Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

6th Mar 2025 09:30

RNS Number : 6390Z

CRH PLC

06 March 2025

6th March 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 5th March 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker TD 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
64,639	$100.8575	$103.18	$98.30	NYS

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH's broker as part of the Programme announced on 26th February 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 678,129,980 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,588,439 of its ordinary shares in treasury, which represents 5.384% 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 5th March 2025 by TD 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:		TD Securities (USA) LLC
US Broker code (CRD#):		18476
Time Zone:		EST
Currency		USD
Date of Transactions:		5th March 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		100.8575	64,639

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	98.95	20250305 09:30:02	NYS	00621901019TRCO1
50	99.33	20250305 09:30:19	NYS	00621901200TRCO1
50	99.33	20250305 09:30:19	NYS	00621901201TRCO1
10	99.11	20250305 09:30:31	NYS	00621901278TRCO1
90	99.11	20250305 09:30:31	NYS	00621901286TRCO1
6	99.1	20250305 09:30:53	NYS	00621901418TRCO1
100	99.1	20250305 09:30:53	NYS	00621901419TRCO1
94	99.1	20250305 09:30:53	NYS	00621901420TRCO1
100	99.09	20250305 09:31:12	NYS	00621901510TRCO1
100	99.09	20250305 09:31:12	NYS	00621901511TRCO1
100	98.87	20250305 09:31:29	NYS	00621901618TRCO1
100	98.89	20250305 09:31:49	NYS	00621901774TRCO1
145	98.81	20250305 09:32:02	NYS	00621901850TRCO1
55	98.81	20250305 09:32:02	NYS	00621901851TRCO1
45	98.55	20250305 09:32:13	NYS	00621902084TRCO1
12	98.55	20250305 09:32:13	NYS	00621902085TRCO1
43	98.55	20250305 09:32:13	NYS	00621902086TRCO1
36	98.69	20250305 09:32:42	NYS	00621902396TRCO1
64	98.69	20250305 09:32:42	NYS	00621902397TRCO1
100	98.69	20250305 09:32:42	NYS	00621902398TRCO1
100	98.69	20250305 09:32:42	NYS	00621902399TRCO1
37	98.46	20250305 09:33:20	NYS	00621902777TRCO1
100	98.46	20250305 09:33:20	NYS	00621902778TRCO1
100	98.46	20250305 09:33:20	NYS	00621902779TRCO1
63	98.46	20250305 09:33:20	NYS	00621902780TRCO1
100	98.44	20250305 09:33:36	NYS	00621902905TRCO1
100	98.41	20250305 09:33:47	NYS	00621902989TRCO1
77	98.3	20250305 09:34:15	NYS	00621903221TRCO1
100	98.3	20250305 09:34:15	NYS	00621903222TRCO1
100	98.3	20250305 09:34:15	NYS	00621903223TRCO1
23	98.3	20250305 09:34:15	NYS	00621903224TRCO1
100	98.36	20250305 09:34:37	NYS	00621903428TRCO1
100	98.4	20250305 09:34:57	NYS	00621903618TRCO1
100	98.4	20250305 09:34:57	NYS	00621903619TRCO1
200	98.35	20250305 09:35:08	NYS	00621903688TRCO1
100	98.52	20250305 09:35:36	NYS	00621904098TRCO1
100	98.52	20250305 09:35:36	NYS	00621904099TRCO1
100	98.52	20250305 09:35:36	NYS	00621904100TRCO1
100	98.82	20250305 09:35:56	NYS	00621904264TRCO1
100	98.82	20250305 09:35:56	NYS	00621904265TRCO1
100	98.85	20250305 09:36:02	NYS	00621904333TRCO1
100	98.77	20250305 09:36:11	NYS	00621904428TRCO1
100	98.78	20250305 09:36:22	NYS	00621904494TRCO1
90	98.81	20250305 09:36:32	NYS	00621904605TRCO1
10	98.81	20250305 09:36:32	NYS	00621904606TRCO1
100	98.78	20250305 09:36:38	NYS	00621904634TRCO1
2	98.73	20250305 09:36:51	NYS	00621904711TRCO1
47	98.72	20250305 09:36:51	NYS	00621904712TRCO1
51	98.72	20250305 09:36:51	NYS	00621904713TRCO1
100	98.78	20250305 09:37:06	NYS	00621904799TRCO1
100	98.83	20250305 09:37:22	NYS	00621904989TRCO1
100	98.8	20250305 09:38:03	NYS	00621905361TRCO1
100	98.8	20250305 09:38:03	NYS	00621905362TRCO1
100	98.8	20250305 09:38:03	NYS	00621905363TRCO1
100	98.8	20250305 09:38:03	NYS	00621905364TRCO1
47	98.74	20250305 09:38:12	NYS	00621905467TRCO1
1	98.74	20250305 09:38:12	NYS	00621905468TRCO1
52	98.69	20250305 09:38:12	NYS	00621905469TRCO1
100	98.65	20250305 09:38:56	NYS	00621905842TRCO1
100	98.65	20250305 09:38:56	NYS	00621905843TRCO1
15	98.65	20250305 09:38:56	NYS	00621905844TRCO1
85	98.65	20250305 09:38:56	NYS	00621905845TRCO1
100	98.97	20250305 09:39:44	NYS	00621906510TRCO1
100	98.97	20250305 09:39:44	NYS	00621906511TRCO1
100	98.97	20250305 09:39:44	NYS	00621906512TRCO1
100	98.97	20250305 09:39:44	NYS	00621906514TRCO1
50	98.9	20250305 09:40:03	NYS	00621906712TRCO1
27	98.89	20250305 09:40:08	NYS	00621906789TRCO1
23	98.89	20250305 09:40:08	NYS	00621906790TRCO1
77	98.89	20250305 09:40:08	NYS	00621906792TRCO1
23	98.89	20250305 09:40:08	NYS	00621906793TRCO1
20	98.95	20250305 09:40:38	NYS	00621907195TRCO1
80	99.03	20250305 09:40:50	NYS	00621907315TRCO1
100	99.03	20250305 09:40:50	NYS	00621907316TRCO1
100	99.03	20250305 09:40:50	NYS	00621907317TRCO1
100	99.08	20250305 09:40:58	NYS	00621907400TRCO1
100	99.18	20250305 09:41:16	NYS	00621907774TRCO1
50	99.18	20250305 09:41:16	NYS	00621907775TRCO1
50	99.18	20250305 09:41:18	NYS	00621907784TRCO1
145	99.32	20250305 09:41:32	NYS	00621907924TRCO1
55	99.32	20250305 09:41:32	NYS	00621907925TRCO1
100	99.37	20250305 09:41:44	NYS	00621908070TRCO1
100	99.41	20250305 09:41:55	NYS	00621908148TRCO1
100	99.82	20250305 09:43:13	NYS	00621908925TRCO1
100	99.82	20250305 09:43:13	NYS	00621908926TRCO1
100	99.82	20250305 09:43:13	NYS	00621908927TRCO1
100	99.82	20250305 09:43:13	NYS	00621908928TRCO1
100	99.82	20250305 09:43:13	NYS	00621908929TRCO1
100	99.81	20250305 09:43:13	NYS	00621908930TRCO1
100	99.85	20250305 09:43:28	NYS	00621909153TRCO1
100	99.71	20250305 09:43:51	NYS	00621909370TRCO1
100	99.71	20250305 09:43:51	NYS	00621909371TRCO1
100	99.62	20250305 09:44:11	NYS	00621909579TRCO1
100	99.57	20250305 09:44:14	NYS	00621909621TRCO1
100	99.42	20250305 09:45:06	NYS	00621910175TRCO1
46	99.42	20250305 09:45:06	NYS	00621910176TRCO1
54	99.42	20250305 09:45:06	NYS	00621910177TRCO1
100	99.43	20250305 09:45:12	NYS	00621910276TRCO1
27	99.48	20250305 09:45:43	NYS	00621910582TRCO1
73	99.48	20250305 09:45:43	NYS	00621910583TRCO1
100	99.54	20250305 09:45:44	NYS	00621910648TRCO1
37	99.64	20250305 09:45:59	NYS	00621910745TRCO1
48	99.64	20250305 09:45:59	NYS	00621910746TRCO1
15	99.64	20250305 09:45:59	NYS	00621910747TRCO1
100	99.62	20250305 09:46:09	NYS	00621910829TRCO1
100	99.6	20250305 09:46:22	NYS	00621910904TRCO1
100	99.55	20250305 09:46:36	NYS	00621911051TRCO1
100	99.53	20250305 09:46:51	NYS	00621911406TRCO1
100	99.39	20250305 09:47:03	NYS	00621911538TRCO1
100	99.41	20250305 09:47:16	NYS	00621911709TRCO1
81	99.38	20250305 09:47:37	NYS	00621911932TRCO1
19	99.38	20250305 09:47:37	NYS	00621911934TRCO1
100	99.41	20250305 09:47:42	NYS	00621911975TRCO1
100	99.51	20250305 09:48:08	NYS	00621912235TRCO1
100	99.45	20250305 09:48:28	NYS	00621912448TRCO1
100	99.3	20250305 09:48:39	NYS	00621912567TRCO1
20	99.18	20250305 09:48:47	NYS	00621912689TRCO1
80	99.18	20250305 09:48:47	NYS	00621912691TRCO1
100	99.21	20250305 09:49:00	NYS	00621912881TRCO1
85	99.2	20250305 09:49:15	NYS	00621913025TRCO1
15	99.2	20250305 09:49:15	NYS	00621913026TRCO1
45	99.16	20250305 09:49:20	NYS	00621913076TRCO1
55	99.16	20250305 09:49:20	NYS	00621913077TRCO1
100	99.18	20250305 09:49:35	NYS	00621913190TRCO1
100	99.21	20250305 09:49:56	NYS	00621913379TRCO1
100	99.09	20250305 09:50:01	NYS	00621913498TRCO1
100	99.27	20250305 09:50:24	NYS	00621913838TRCO1
100	99.41	20250305 09:51:16	NYS	00621914229TRCO1
100	99.46	20250305 09:51:47	NYS	00621914472TRCO1
100	99.54	20250305 09:52:07	NYS	00621914611TRCO1
10	99.54	20250305 09:52:46	NYS	00621914992TRCO1
100	99.54	20250305 09:52:46	NYS	00621914994TRCO1
90	99.54	20250305 09:52:46	NYS	00621914996TRCO1
100	99.56	20250305 09:52:53	NYS	00621915178TRCO1
4	99.5	20250305 09:53:29	NYS	00621915581TRCO1
96	99.5	20250305 09:53:29	NYS	00621915584TRCO1
16	99.5	20250305 09:53:29	NYS	00621915585TRCO1
84	99.5	20250305 09:53:29	NYS	00621915586TRCO1
100	99.45	20250305 09:53:57	NYS	00621915817TRCO1
100	99.45	20250305 09:53:57	NYS	00621915818TRCO1
100	99.43	20250305 09:54:05	NYS	00621915869TRCO1
100	99.46	20250305 09:54:29	NYS	00621916052TRCO1
100	99.41	20250305 09:54:35	NYS	00621916093TRCO1
100	99.29	20250305 09:54:43	NYS	00621916303TRCO1
100	99.36	20250305 09:55:05	NYS	00621916433TRCO1
100	99.44	20250305 09:55:33	NYS	00621916662TRCO1
100	99.44	20250305 09:55:46	NYS	00621916776TRCO1
100	99.42	20250305 09:55:56	NYS	00621916867TRCO1
100	99.32	20250305 09:56:09	NYS	00621916962TRCO1
100	99.29	20250305 09:56:19	NYS	00621917018TRCO1
100	99.18	20250305 09:56:33	NYS	00621917277TRCO1
100	99.21	20250305 09:56:57	NYS	00621917606TRCO1
76	99.27	20250305 09:57:11	NYS	00621917685TRCO1
24	99.27	20250305 09:57:11	NYS	00621917686TRCO1
100	99.24	20250305 09:57:23	NYS	00621917823TRCO1
54	99.23	20250305 09:57:48	NYS	00621918020TRCO1
46	99.23	20250305 09:57:48	NYS	00621918021TRCO1
100	99.42	20250305 09:58:15	NYS	00621918348TRCO1
27	99.43	20250305 09:58:22	NYS	00621918418TRCO1
73	99.43	20250305 09:58:24	NYS	00621918440TRCO1
100	99.51	20250305 09:59:27	NYS	00621918944TRCO1
100	99.51	20250305 09:59:27	NYS	00621918945TRCO1
100	99.46	20250305 09:59:38	NYS	00621919059TRCO1
100	99.45	20250305 09:59:49	NYS	00621919179TRCO1
100	99.75	20250305 10:00:05	NYS	00621919554TRCO1
100	99.73	20250305 10:00:05	NYS	00621919557TRCO1
100	100	20250305 10:00:17	NYS	00621919780TRCO1
100	100	20250305 10:00:26	NYS	00621919849TRCO1
10	99.84	20250305 10:00:36	NYS	00621920023TRCO1
25	99.83	20250305 10:00:40	NYS	00621920081TRCO1
65	99.83	20250305 10:00:40	NYS	00621920082TRCO1
100	99.82	20250305 10:00:43	NYS	00621920107TRCO1
58	100.06	20250305 10:01:13	NYS	00621920349TRCO1
42	100.06	20250305 10:01:13	NYS	00621920350TRCO1
11	99.99	20250305 10:01:30	NYS	00621920484TRCO1
89	99.97	20250305 10:01:33	NYS	00621920525TRCO1
100	100.08	20250305 10:01:39	NYS	00621920545TRCO1
40	99.96	20250305 10:01:53	NYS	00621920658TRCO1
60	99.97	20250305 10:01:58	NYS	00621920687TRCO1
75	100.15	20250305 10:02:21	NYS	00621920940TRCO1
25	100.15	20250305 10:02:21	NYS	00621920941TRCO1
1	100.04	20250305 10:02:34	NYS	00621921094TRCO1
12	100.05	20250305 10:02:34	NYS	00621921095TRCO1
87	100.05	20250305 10:02:35	NYS	00621921097TRCO1
100	100.11	20250305 10:02:50	NYS	00621921191TRCO1
100	100.11	20250305 10:02:57	NYS	00621921230TRCO1
78	100.08	20250305 10:03:11	NYS	00621921343TRCO1
22	100.08	20250305 10:03:11	NYS	00621921344TRCO1
100	100.05	20250305 10:03:18	NYS	00621921377TRCO1
100	100.12	20250305 10:03:30	NYS	00621921489TRCO1
52	100.05	20250305 10:03:35	NYS	00621921500TRCO1
48	100.05	20250305 10:03:35	NYS	00621921501TRCO1
100	100.1	20250305 10:03:56	NYS	00621921623TRCO1
100	100.08	20250305 10:04:18	NYS	00621921811TRCO1
100	100.07	20250305 10:04:38	NYS	00621921922TRCO1
4	100.01	20250305 10:04:50	NYS	00621921981TRCO1
96	100.01	20250305 10:04:50	NYS	00621921986TRCO1
100	100.33	20250305 10:05:40	NYS	00621922383TRCO1
100	100.24	20250305 10:05:56	NYS	00621922633TRCO1
100	100.53	20250305 10:06:25	NYS	00621923333TRCO1
100	100.62	20250305 10:06:52	NYS	00621923543TRCO1
100	100.58	20250305 10:06:58	NYS	00621923583TRCO1
100	100.58	20250305 10:07:34	NYS	00621924110TRCO1
21	100.65	20250305 10:08:38	NYS	00621924884TRCO1
79	100.65	20250305 10:08:38	NYS	00621924885TRCO1
100	100.55	20250305 10:08:51	NYS	00621925015TRCO1
100	100.59	20250305 10:09:07	NYS	00621925191TRCO1
5	100.6	20250305 10:09:20	NYS	00621925378TRCO1
95	100.6	20250305 10:09:20	NYS	00621925379TRCO1
46	100.53	20250305 10:09:26	NYS	00621925423TRCO1
54	100.53	20250305 10:09:26	NYS	00621925426TRCO1
100	100.43	20250305 10:09:43	NYS	00621925569TRCO1
100	100.44	20250305 10:10:01	NYS	00621925775TRCO1
100	100.44	20250305 10:10:13	NYS	00621925844TRCO1
24	100.26	20250305 10:10:34	NYS	00621926043TRCO1
76	100.26	20250305 10:10:34	NYS	00621926044TRCO1
100	100.24	20250305 10:11:02	NYS	00621926232TRCO1
100	100.39	20250305 10:11:13	NYS	00621926317TRCO1
100	100.41	20250305 10:11:28	NYS	00621926416TRCO1
100	100.27	20250305 10:11:50	NYS	00621926584TRCO1
100	100.19	20250305 10:12:40	NYS	00621927067TRCO1
100	100.31	20250305 10:13:03	NYS	00621927312TRCO1
43	100.18	20250305 10:13:17	NYS	00621927413TRCO1
57	100.18	20250305 10:13:17	NYS	00621927414TRCO1
100	100.15	20250305 10:13:30	NYS	00621927546TRCO1
88	100.14	20250305 10:14:07	NYS	00621927884TRCO1
12	100.14	20250305 10:14:07	NYS	00621927885TRCO1
100	100.22	20250305 10:14:19	NYS	00621928050TRCO1
100	100.24	20250305 10:15:15	NYS	00621928673TRCO1
40	100.37	20250305 10:15:32	NYS	00621928756TRCO1
60	100.37	20250305 10:15:32	NYS	00621928757TRCO1
100	100.27	20250305 10:15:45	NYS	00621928909TRCO1
51	100.41	20250305 10:16:29	NYS	00621929768TRCO1
49	100.41	20250305 10:16:29	NYS	00621929769TRCO1
25	100.35	20250305 10:16:33	NYS	00621929785TRCO1
75	100.36	20250305 10:16:48	NYS	00621929902TRCO1
100	100.36	20250305 10:16:48	NYS	00621929903TRCO1
100	100.32	20250305 10:17:27	NYS	00621930259TRCO1
100	100.18	20250305 10:17:52	NYS	00621930567TRCO1
25	100.39	20250305 10:18:15	NYS	00621930856TRCO1
75	100.39	20250305 10:18:15	NYS	00621930857TRCO1
100	100.16	20250305 10:18:35	NYS	00621931054TRCO1
100	100.23	20250305 10:19:06	NYS	00621931424TRCO1
100	100.14	20250305 10:19:26	NYS	00621931607TRCO1
100	100.21	20250305 10:20:11	NYS	00621931937TRCO1
100	100.16	20250305 10:20:36	NYS	00621932103TRCO1
2	100.08	20250305 10:20:50	NYS	00621932249TRCO1
98	100.08	20250305 10:20:50	NYS	00621932250TRCO1
100	100.13	20250305 10:21:22	NYS	00621932515TRCO1
100	100	20250305 10:21:33	NYS	00621932727TRCO1
100	100.02	20250305 10:21:38	NYS	00621932862TRCO1
100	100.05	20250305 10:22:11	NYS	00621933188TRCO1
100	100.5	20250305 10:23:46	NYS	00621933898TRCO1
100	100.49	20250305 10:24:00	NYS	00621933961TRCO1
100	100.46	20250305 10:24:14	NYS	00621934055TRCO1
100	100.44	20250305 10:24:16	NYS	00621934095TRCO1
100	100.37	20250305 10:24:47	NYS	00621934379TRCO1
100	100.4	20250305 10:25:00	NYS	00621934506TRCO1
100	100.54	20250305 10:25:36	NYS	00621934773TRCO1
100	100.53	20250305 10:25:46	NYS	00621934824TRCO1
100	100.55	20250305 10:26:40	NYS	00621935308TRCO1
100	100.52	20250305 10:27:06	NYS	00621935518TRCO1
20	100.67	20250305 10:27:53	NYS	00621935904TRCO1
80	100.69	20250305 10:27:57	NYS	00621935964TRCO1
100	100.67	20250305 10:28:03	NYS	00621936011TRCO1
100	100.58	20250305 10:28:34	NYS	00621936281TRCO1
100	100.59	20250305 10:29:07	NYS	00621936499TRCO1
100	100.61	20250305 10:30:02	NYS	00621936883TRCO1
100	100.5	20250305 10:30:13	NYS	00621937027TRCO1
100	100.54	20250305 10:31:41	NYS	00621937670TRCO1
100	100.54	20250305 10:31:56	NYS	00621937848TRCO1
100	100.64	20250305 10:32:05	NYS	00621937924TRCO1
68	100.74	20250305 10:32:46	NYS	00621938213TRCO1
32	100.74	20250305 10:32:46	NYS	00621938214TRCO1
100	100.72	20250305 10:32:51	NYS	00621938228TRCO1
100	100.77	20250305 10:33:28	NYS	00621938652TRCO1
100	100.8	20250305 10:33:45	NYS	00621938815TRCO1
100	100.83	20250305 10:34:17	NYS	00621939080TRCO1
34	100.82	20250305 10:35:06	NYS	00621939443TRCO1
66	100.82	20250305 10:35:06	NYS	00621939445TRCO1
76	100.88	20250305 10:35:20	NYS	00621939640TRCO1
24	100.88	20250305 10:35:20	NYS	00621939641TRCO1
100	101.04	20250305 10:36:02	NYS	00621940007TRCO1
35	101	20250305 10:36:15	NYS	00621940254TRCO1
23	101	20250305 10:36:15	NYS	00621940255TRCO1
42	101.01	20250305 10:36:20	NYS	00621940291TRCO1
100	100.97	20250305 10:36:48	NYS	00621940548TRCO1
100	101.02	20250305 10:37:49	NYS	00621941031TRCO1
100	100.99	20250305 10:37:53	NYS	00621941043TRCO1
100	101.01	20250305 10:38:24	NYS	00621941426TRCO1
100	101.05	20250305 10:39:11	NYS	00621941678TRCO1
100	101.13	20250305 10:39:30	NYS	00621941768TRCO1
100	100.99	20250305 10:40:00	NYS	00621942020TRCO1
100	100.95	20250305 10:40:50	NYS	00621942501TRCO1
100	100.93	20250305 10:41:01	NYS	00621942534TRCO1
100	100.83	20250305 10:41:57	NYS	00621942864TRCO1
10	100.75	20250305 10:42:18	NYS	00621942980TRCO1
57	100.75	20250305 10:42:19	NYS	00621942993TRCO1
33	100.75	20250305 10:42:19	NYS	00621942994TRCO1
100	100.76	20250305 10:42:40	NYS	00621943213TRCO1
100	100.73	20250305 10:43:16	NYS	00621943677TRCO1
100	100.83	20250305 10:43:48	NYS	00621943831TRCO1
100	100.78	20250305 10:44:16	NYS	00621943953TRCO1
100	100.85	20250305 10:44:56	NYS	00621944108TRCO1
43	100.87	20250305 10:45:20	NYS	00621944219TRCO1
20	100.87	20250305 10:45:20	NYS	00621944220TRCO1
37	100.87	20250305 10:45:36	NYS	00621944328TRCO1
100	100.87	20250305 10:45:36	NYS	00621944330TRCO1
100	100.86	20250305 10:46:08	NYS	00621944573TRCO1
100	100.71	20250305 10:46:36	NYS	00621944824TRCO1
100	100.73	20250305 10:47:12	NYS	00621945102TRCO1
100	100.63	20250305 10:47:44	NYS	00621945281TRCO1
100	100.51	20250305 10:48:18	NYS	00621945522TRCO1
100	100.47	20250305 10:48:50	NYS	00621945663TRCO1
34	100.48	20250305 10:49:09	NYS	00621945870TRCO1
66	100.48	20250305 10:49:09	NYS	00621945881TRCO1
100	100.43	20250305 10:49:30	NYS	00621946180TRCO1
100	100.43	20250305 10:50:03	NYS	00621946537TRCO1
28	100.45	20250305 10:50:35	NYS	00621946784TRCO1
72	100.45	20250305 10:50:35	NYS	00621946787TRCO1
100	100.44	20250305 10:51:10	NYS	00621947050TRCO1
88	100.35	20250305 10:52:00	NYS	00621947579TRCO1
12	100.35	20250305 10:52:00	NYS	00621947580TRCO1
100	100.36	20250305 10:52:28	NYS	00621947795TRCO1
100	100.45	20250305 10:53:01	NYS	00621947992TRCO1
100	100.42	20250305 10:53:17	NYS	00621948052TRCO1
17	100.52	20250305 10:53:41	NYS	00621948199TRCO1
83	100.52	20250305 10:53:41	NYS	00621948200TRCO1
7	100.52	20250305 10:54:03	NYS	00621948308TRCO1
93	100.52	20250305 10:54:04	NYS	00621948316TRCO1
100	100.6	20250305 10:55:04	NYS	00621948571TRCO1
100	100.65	20250305 10:55:40	NYS	00621948819TRCO1
4	100.64	20250305 10:55:48	NYS	00621948872TRCO1
96	100.64	20250305 10:55:48	NYS	00621948873TRCO1
100	100.61	20250305 10:56:12	NYS	00621949019TRCO1
100	100.57	20250305 10:56:50	NYS	00621949209TRCO1
100	100.51	20250305 10:57:24	NYS	00621949434TRCO1
100	100.48	20250305 10:57:59	NYS	00621949583TRCO1
100	100.59	20250305 10:58:30	NYS	00621949873TRCO1
100	100.57	20250305 10:58:54	NYS	00621950041TRCO1
100	100.37	20250305 10:59:46	NYS	00621950429TRCO1
100	100.26	20250305 11:00:08	NYS	00621950579TRCO1
59	100.21	20250305 11:00:33	NYS	00621950707TRCO1
41	100.21	20250305 11:00:37	NYS	00621950720TRCO1
100	100.17	20250305 11:01:14	NYS	00621950895TRCO1
100	100.18	20250305 11:02:11	NYS	00621951584TRCO1
100	100.2	20250305 11:02:35	NYS	00621951706TRCO1
100	100.25	20250305 11:03:13	NYS	00621951954TRCO1
100	100.28	20250305 11:03:20	NYS	00621951968TRCO1
100	100.23	20250305 11:04:01	NYS	00621952177TRCO1
100	100.19	20250305 11:04:27	NYS	00621952328TRCO1
100	100.15	20250305 11:05:06	NYS	00621952504TRCO1
100	100.21	20250305 11:05:33	NYS	00621952644TRCO1
100	100.17	20250305 11:06:13	NYS	00621952792TRCO1
100	100.2	20250305 11:06:56	NYS	00621953030TRCO1
100	100.28	20250305 11:07:49	NYS	00621953298TRCO1
100	100.27	20250305 11:07:51	NYS	00621953312TRCO1
100	100.21	20250305 11:08:12	NYS	00621953418TRCO1
100	100.2	20250305 11:08:52	NYS	00621953617TRCO1
100	100.12	20250305 11:09:23	NYS	00621953834TRCO1
100	100.13	20250305 11:09:58	NYS	00621954060TRCO1
100	100.01	20250305 11:10:37	NYS	00621954239TRCO1
15	99.96	20250305 11:11:06	NYS	00621954517TRCO1
85	99.96	20250305 11:11:06	NYS	00621954518TRCO1
100	99.9	20250305 11:11:48	NYS	00621954778TRCO1
100	99.86	20250305 11:12:11	NYS	00621954906TRCO1
100	99.88	20250305 11:12:37	NYS	00621955048TRCO1
100	99.96	20250305 11:13:15	NYS	00621955256TRCO1
100	99.99	20250305 11:13:58	NYS	00621955448TRCO1
100	100.06	20250305 11:14:35	NYS	00621955691TRCO1
100	100.01	20250305 11:14:57	NYS	00621955906TRCO1
100	100.09	20250305 11:15:49	NYS	00621956172TRCO1
3	100.02	20250305 11:16:16	NYS	00621956342TRCO1
100	100.02	20250305 11:16:31	NYS	00621956461TRCO1
97	100.02	20250305 11:16:31	NYS	00621956462TRCO1
100	100.04	20250305 11:17:25	NYS	00621956801TRCO1
5	100.05	20250305 11:18:08	NYS	00621957182TRCO1
95	100.05	20250305 11:18:08	NYS	00621957183TRCO1
100	100.07	20250305 11:18:24	NYS	00621957313TRCO1
100	100.07	20250305 11:19:00	NYS	00621957539TRCO1
100	100.02	20250305 11:19:54	NYS	00621957842TRCO1
100	100.05	20250305 11:20:06	NYS	00621957935TRCO1
100	100	20250305 11:20:42	NYS	00621958249TRCO1
100	100.05	20250305 11:21:41	NYS	00621958661TRCO1
100	100.03	20250305 11:22:02	NYS	00621958757TRCO1
100	99.98	20250305 11:22:37	NYS	00621958943TRCO1
100	100	20250305 11:23:04	NYS	00621959263TRCO1
100	100.07	20250305 11:24:26	NYS	00621960055TRCO1
100	100.07	20250305 11:24:33	NYS	00621960082TRCO1
100	100.21	20250305 11:25:09	NYS	00621960388TRCO1
59	100.18	20250305 11:25:34	NYS	00621960788TRCO1
41	100.18	20250305 11:25:34	NYS	00621960789TRCO1
100	100.23	20250305 11:26:41	NYS	00621961466TRCO1
100	100.23	20250305 11:26:58	NYS	00621961595TRCO1
100	100.23	20250305 11:27:55	NYS	00621962085TRCO1
100	100.35	20250305 11:29:02	NYS	00621962710TRCO1
2	100.33	20250305 11:29:07	NYS	00621962792TRCO1
98	100.47	20250305 11:29:55	NYS	00621963488TRCO1
100	100.47	20250305 11:29:55	NYS	00621963489TRCO1
100	100.41	20250305 11:31:01	NYS	00621964105TRCO1
100	100.38	20250305 11:31:15	NYS	00621964181TRCO1
100	100.42	20250305 11:32:13	NYS	00621965154TRCO1
100	100.35	20250305 11:32:42	NYS	00621965509TRCO1
15	100.36	20250305 11:33:22	NYS	00621965925TRCO1
85	100.36	20250305 11:33:22	NYS	00621965926TRCO1
75	100.29	20250305 11:34:08	NYS	00621966526TRCO1
25	100.29	20250305 11:34:08	NYS	00621966528TRCO1
89	100.24	20250305 11:34:48	NYS	00621966937TRCO1
11	100.24	20250305 11:34:48	NYS	00621966938TRCO1
100	100.14	20250305 11:35:27	NYS	00621967549TRCO1
100	100.18	20250305 11:35:59	NYS	00621967740TRCO1
100	100.51	20250305 11:37:29	NYS	00621968142TRCO1
100	100.64	20250305 11:38:25	NYS	00621968377TRCO1
100	100.66	20250305 11:39:01	NYS	00621968665TRCO1
100	100.69	20250305 11:40:03	NYS	00621968920TRCO1
100	100.58	20250305 11:40:24	NYS	00621969091TRCO1
100	100.52	20250305 11:40:44	NYS	00621969197TRCO1
100	100.54	20250305 11:40:59	NYS	00621969263TRCO1
100	100.53	20250305 11:41:52	NYS	00621969495TRCO1
100	100.68	20250305 11:42:36	NYS	00621969809TRCO1
100	100.68	20250305 11:44:07	NYS	00621970292TRCO1
100	100.66	20250305 11:44:17	NYS	00621970332TRCO1
93	100.66	20250305 11:44:46	NYS	00621970557TRCO1
7	100.66	20250305 11:44:46	NYS	00621970558TRCO1
100	100.78	20250305 11:45:28	NYS	00621970854TRCO1
100	100.71	20250305 11:46:22	NYS	00621971147TRCO1
44	100.74	20250305 11:47:02	NYS	00621971323TRCO1
56	100.74	20250305 11:47:02	NYS	00621971324TRCO1
100	100.78	20250305 11:47:46	NYS	00621971487TRCO1
100	100.85	20250305 11:48:41	NYS	00621971817TRCO1
64	100.75	20250305 11:49:24	NYS	00621971995TRCO1
36	100.75	20250305 11:49:24	NYS	00621971996TRCO1
100	100.75	20250305 11:49:50	NYS	00621972134TRCO1
100	100.64	20250305 11:50:48	NYS	00621972490TRCO1
12	100.58	20250305 11:51:02	NYS	00621972635TRCO1
1	100.58	20250305 11:51:02	NYS	00621972636TRCO1
87	100.58	20250305 11:51:02	NYS	00621972637TRCO1
100	100.67	20250305 11:52:04	NYS	00621973324TRCO1
100	100.72	20250305 11:52:25	NYS	00621973418TRCO1
100	100.62	20250305 11:53:10	NYS	00621973562TRCO1
100	100.57	20250305 11:54:00	NYS	00621973811TRCO1
100	100.59	20250305 11:54:32	NYS	00621973960TRCO1
25	100.77	20250305 11:55:34	NYS	00621974295TRCO1
75	100.77	20250305 11:55:34	NYS	00621974296TRCO1
64	100.77	20250305 11:55:45	NYS	00621974394TRCO1
36	100.77	20250305 11:55:46	NYS	00621974398TRCO1
100	100.69	20250305 11:56:26	NYS	00621974581TRCO1
100	100.9	20250305 11:57:22	NYS	00621974902TRCO1
100	101.45	20250305 11:58:22	NYS	00621975755TRCO1
43	101.52	20250305 11:58:32	NYS	00621975809TRCO1
57	101.52	20250305 11:58:32	NYS	00621975810TRCO1
100	101.61	20250305 11:58:58	NYS	00621975961TRCO1
100	101.51	20250305 11:59:43	NYS	00621976352TRCO1
100	101.85	20250305 12:00:46	NYS	00621976797TRCO1
100	101.82	20250305 12:00:56	NYS	00621976895TRCO1
100	101.76	20250305 12:01:41	NYS	00621977484TRCO1
100	101.65	20250305 12:02:13	NYS	00621978037TRCO1
100	101.43	20250305 12:03:02	NYS	00621978446TRCO1
100	101.33	20250305 12:03:20	NYS	00621978494TRCO1
15	101.28	20250305 12:04:04	NYS	00621978783TRCO1
85	101.28	20250305 12:04:04	NYS	00621978784TRCO1
100	101.38	20250305 12:04:50	NYS	00621979039TRCO1
97	101.34	20250305 12:05:24	NYS	00621979236TRCO1
3	101.34	20250305 12:05:24	NYS	00621979237TRCO1
100	101.34	20250305 12:06:09	NYS	00621980375TRCO1
7	101.31	20250305 12:06:46	NYS	00621980597TRCO1
93	101.31	20250305 12:06:46	NYS	00621980598TRCO1
100	101.31	20250305 12:07:27	NYS	00621980802TRCO1
100	101.25	20250305 12:07:49	NYS	00621980879TRCO1
100	101.23	20250305 12:08:07	NYS	00621981026TRCO1
100	101.27	20250305 12:09:08	NYS	00621981241TRCO1
100	101.25	20250305 12:10:08	NYS	00621981736TRCO1
100	101.28	20250305 12:10:16	NYS	00621981791TRCO1
100	101.23	20250305 12:10:38	NYS	00621981889TRCO1
84	101.18	20250305 12:11:19	NYS	00621982078TRCO1
16	101.18	20250305 12:11:19	NYS	00621982079TRCO1
100	101.1	20250305 12:12:15	NYS	00621982249TRCO1
100	101.1	20250305 12:12:33	NYS	00621982328TRCO1
100	101.16	20250305 12:13:43	NYS	00621982727TRCO1
100	101.16	20250305 12:14:24	NYS	00621982875TRCO1
100	101.19	20250305 12:14:38	NYS	00621982955TRCO1
52	101.08	20250305 12:15:07	NYS	00621983156TRCO1
100	101.12	20250305 12:15:38	NYS	00621983329TRCO1
48	101.12	20250305 12:15:38	NYS	00621983330TRCO1
99	101.09	20250305 12:16:33	NYS	00621983552TRCO1
1	101.09	20250305 12:16:33	NYS	00621983553TRCO1
100	101.07	20250305 12:16:37	NYS	00621983557TRCO1
42	101.21	20250305 12:18:11	NYS	00621983936TRCO1
58	101.21	20250305 12:18:11	NYS	00621983938TRCO1
100	101.22	20250305 12:18:26	NYS	00621984032TRCO1
100	101.17	20250305 12:19:00	NYS	00621984211TRCO1
100	101.11	20250305 12:19:18	NYS	00621984393TRCO1
100	101.05	20250305 12:20:05	NYS	00621984649TRCO1
36	101.07	20250305 12:20:35	NYS	00621984826TRCO1
64	101.07	20250305 12:20:35	NYS	00621984827TRCO1
100	101.05	20250305 12:21:58	NYS	00621985345TRCO1
100	101.09	20250305 12:22:21	NYS	00621985413TRCO1
100	101.18	20250305 12:23:02	NYS	00621985694TRCO1
100	101.19	20250305 12:23:41	NYS	00621986007TRCO1
100	101.16	20250305 12:23:44	NYS	00621986023TRCO1
11	101.11	20250305 12:24:24	NYS	00621986290TRCO1
89	101.11	20250305 12:24:24	NYS	00621986292TRCO1
60	101.14	20250305 12:25:21	NYS	00621986564TRCO1
40	101.14	20250305 12:25:21	NYS	00621986565TRCO1
100	101.15	20250305 12:25:50	NYS	00621986653TRCO1
100	101.06	20250305 12:26:22	NYS	00621986747TRCO1
100	101.04	20250305 12:27:25	NYS	00621987170TRCO1
84	101.07	20250305 12:28:22	NYS	00621987692TRCO1
16	101.07	20250305 12:28:22	NYS	00621987693TRCO1
100	101.09	20250305 12:29:25	NYS	00621988086TRCO1
33	101.12	20250305 12:29:40	NYS	00621988151TRCO1
67	101.12	20250305 12:29:40	NYS	00621988152TRCO1
100	101.2	20250305 12:30:49	NYS	00621988992TRCO1
100	101.13	20250305 12:30:57	NYS	00621989034TRCO1
100	101.15	20250305 12:32:02	NYS	00621989542TRCO1
100	101.14	20250305 12:32:22	NYS	00621989646TRCO1
100	101.18	20250305 12:33:08	NYS	00621989890TRCO1
100	101.2	20250305 12:33:13	NYS	00621989934TRCO1
100	101.17	20250305 12:34:26	NYS	00621990670TRCO1
100	101.24	20250305 12:34:40	NYS	00621990766TRCO1
100	101.22	20250305 12:35:20	NYS	00621991077TRCO1
100	101.29	20250305 12:37:50	NYS	00621992337TRCO1
100	101.26	20250305 12:38:05	NYS	00621992469TRCO1
100	101.32	20250305 12:39:12	NYS	00621992828TRCO1
100	101.32	20250305 12:39:40	NYS	00621993003TRCO1
100	101.31	20250305 12:39:49	NYS	00621993042TRCO1
100	101.33	20250305 12:41:10	NYS	00621993464TRCO1
100	101.37	20250305 12:41:43	NYS	00621993617TRCO1
100	101.34	20250305 12:41:48	NYS	00621993672TRCO1
100	101.44	20250305 12:43:05	NYS	00621994221TRCO1
100	101.45	20250305 12:43:22	NYS	00621995042TRCO1
63	101.43	20250305 12:43:31	NYS	00621995739TRCO1
37	101.43	20250305 12:43:31	NYS	00621995740TRCO1
100	101.3	20250305 12:45:18	NYS	00621996803TRCO1
100	101.24	20250305 12:45:32	NYS	00621996950TRCO1
100	101.31	20250305 12:46:15	NYS	00621997278TRCO1
100	101.22	20250305 12:46:21	NYS	00621997344TRCO1
100	101.12	20250305 12:47:22	NYS	00621997891TRCO1
92	101.07	20250305 12:47:41	NYS	00621998103TRCO1
1	101.07	20250305 12:47:41	NYS	00621998104TRCO1
1	101.07	20250305 12:47:41	NYS	00621998105TRCO1
1	101.07	20250305 12:47:41	NYS	00621998106TRCO1
3	101.36	20250305 12:48:42	NYS	00621998583TRCO1
2	101.36	20250305 12:48:42	NYS	00621998584TRCO1
100	101.36	20250305 12:48:42	NYS	00621998585TRCO1
90	101.68	20250305 12:51:52	NYS	00621999873TRCO1
100	101.68	20250305 12:51:52	NYS	00621999874TRCO1
10	101.68	20250305 12:51:52	NYS	00621999875TRCO1
100	101.67	20250305 12:52:05	NYS	00622000005TRCO1
100	101.67	20250305 12:52:15	NYS	00622000084TRCO1
57	101.68	20250305 12:52:53	NYS	00622000267TRCO1
43	101.68	20250305 12:52:53	NYS	00622000268TRCO1
100	101.81	20250305 12:53:45	NYS	00622000484TRCO1
100	101.75	20250305 12:54:12	NYS	00622000834TRCO1
100	101.77	20250305 12:56:38	NYS	00622001856TRCO1
100	101.77	20250305 12:56:38	NYS	00622001857TRCO1
100	101.8	20250305 12:57:32	NYS	00622002320TRCO1
100	101.88	20250305 12:58:39	NYS	00622002706TRCO1
100	101.88	20250305 12:58:39	NYS	00622002707TRCO1
100	102.04	20250305 12:59:48	NYS	00622003115TRCO1
100	102.03	20250305 13:00:03	NYS	00622003213TRCO1
76	102.04	20250305 13:00:45	NYS	00622003393TRCO1
1	102.04	20250305 13:00:45	NYS	00622003394TRCO1
23	102.04	20250305 13:00:45	NYS	00622003395TRCO1
9	102.04	20250305 13:01:18	NYS	00622003554TRCO1
91	102.04	20250305 13:01:18	NYS	00622003555TRCO1
100	102.02	20250305 13:01:32	NYS	00622003669TRCO1
100	101.98	20250305 13:02:05	NYS	00622003879TRCO1
100	102.04	20250305 13:03:09	NYS	00622004154TRCO1
100	101.98	20250305 13:03:50	NYS	00622004405TRCO1
100	101.96	20250305 13:04:16	NYS	00622004608TRCO1
66	102.03	20250305 13:06:00	NYS	00622005109TRCO1
34	102.03	20250305 13:06:00	NYS	00622005110TRCO1
100	102.11	20250305 13:06:08	NYS	00622005211TRCO1
100	102.16	20250305 13:07:07	NYS	00622005507TRCO1
35	102.2	20250305 13:07:32	NYS	00622005675TRCO1
65	102.2	20250305 13:07:32	NYS	00622005679TRCO1
76	101.82	20250305 13:08:25	NYS	00622006278TRCO1
24	101.82	20250305 13:08:25	NYS	00622006279TRCO1
100	101.8	20250305 13:09:20	NYS	00622006607TRCO1
100	101.66	20250305 13:09:52	NYS	00622006763TRCO1
100	101.77	20250305 13:11:04	NYS	00622007252TRCO1
44	101.75	20250305 13:11:18	NYS	00622007328TRCO1
56	101.75	20250305 13:11:18	NYS	00622007329TRCO1
100	101.77	20250305 13:12:38	NYS	00622008007TRCO1
38	101.81	20250305 13:14:29	NYS	00622008810TRCO1
62	101.81	20250305 13:14:29	NYS	00622008812TRCO1
9	101.79	20250305 13:14:37	NYS	00622008922TRCO1
91	101.79	20250305 13:14:37	NYS	00622008924TRCO1
100	101.8	20250305 13:15:01	NYS	00622009048TRCO1
100	101.96	20250305 13:16:15	NYS	00622009283TRCO1
100	101.9	20250305 13:16:46	NYS	00622009411TRCO1
100	101.91	20250305 13:18:13	NYS	00622009821TRCO1
19	101.9	20250305 13:19:01	NYS	00622010131TRCO1
81	101.9	20250305 13:19:01	NYS	00622010132TRCO1
15	101.96	20250305 13:19:47	NYS	00622010262TRCO1
85	101.96	20250305 13:19:47	NYS	00622010263TRCO1
38	101.98	20250305 13:20:37	NYS	00622010442TRCO1
62	101.98	20250305 13:20:37	NYS	00622010443TRCO1
100	101.92	20250305 13:21:28	NYS	00622010656TRCO1
100	101.96	20250305 13:22:34	NYS	00622011000TRCO1
50	102	20250305 13:25:08	NYS	00622011824TRCO1
50	102	20250305 13:25:08	NYS	00622011825TRCO1
100	101.99	20250305 13:25:20	NYS	00622011885TRCO1
100	101.93	20250305 13:26:34	NYS	00622012246TRCO1
3	101.86	20250305 13:26:46	NYS	00622012355TRCO1
97	101.86	20250305 13:26:46	NYS	00622012357TRCO1
100	101.85	20250305 13:27:48	NYS	00622012719TRCO1
32	101.79	20250305 13:28:39	NYS	00622013024TRCO1
68	101.79	20250305 13:28:39	NYS	00622013025TRCO1
100	101.7	20250305 13:29:49	NYS	00622013301TRCO1
100	101.58	20250305 13:30:21	NYS	00622013436TRCO1
30	101.75	20250305 13:31:52	NYS	00622013875TRCO1
37	101.75	20250305 13:31:52	NYS	00622013876TRCO1
33	101.75	20250305 13:31:52	NYS	00622013877TRCO1
100	101.58	20250305 13:32:33	NYS	00622014151TRCO1
100	101.7	20250305 13:33:48	NYS	00622014709TRCO1
100	101.72	20250305 13:34:31	NYS	00622015231TRCO1
54	101.71	20250305 13:36:03	NYS	00622015788TRCO1
46	101.71	20250305 13:36:05	NYS	00622015791TRCO1
100	101.78	20250305 13:36:50	NYS	00622015907TRCO1
100	101.81	20250305 13:37:42	NYS	00622016102TRCO1
100	101.8	20250305 13:41:03	NYS	00622017115TRCO1
100	101.8	20250305 13:41:03	NYS	00622017116TRCO1
100	101.8	20250305 13:41:10	NYS	00622017139TRCO1
100	101.88	20250305 13:41:45	NYS	00622017500TRCO1
100	101.79	20250305 13:43:11	NYS	00622017903TRCO1
100	101.75	20250305 13:44:22	NYS	00622018231TRCO1
100	101.72	20250305 13:46:15	NYS	00622018791TRCO1
100	101.76	20250305 13:47:33	NYS	00622019133TRCO1
100	101.76	20250305 13:48:09	NYS	00622019240TRCO1
100	101.8	20250305 13:48:24	NYS	00622019334TRCO1
100	101.85	20250305 13:50:19	NYS	00622020165TRCO1
15	101.84	20250305 13:50:26	NYS	00622020187TRCO1
14	101.84	20250305 13:50:26	NYS	00622020188TRCO1
71	101.84	20250305 13:50:26	NYS	00622020189TRCO1
100	101.83	20250305 13:52:12	NYS	00622020955TRCO1
100	101.88	20250305 13:53:06	NYS	00622021472TRCO1
100	101.91	20250305 13:56:26	NYS	00622022930TRCO1
100	101.91	20250305 13:56:26	NYS	00622022931TRCO1
50	102.03	20250305 13:59:13	NYS	00622023882TRCO1
100	102.03	20250305 13:59:13	NYS	00622023883TRCO1
50	102.03	20250305 13:59:13	NYS	00622023884TRCO1
100	102.06	20250305 13:59:47	NYS	00622024195TRCO1
9	102.06	20250305 14:00:00	NYS	00622024302TRCO1
91	102.06	20250305 14:00:00	NYS	00622024303TRCO1
100	102.09	20250305 14:00:32	NYS	00622024502TRCO1
100	102.24	20250305 14:03:16	NYS	00622025660TRCO1
95	102.21	20250305 14:04:35	NYS	00622026278TRCO1
5	102.21	20250305 14:04:50	NYS	00622026429TRCO1
95	102.21	20250305 14:04:50	NYS	00622026430TRCO1
5	102.21	20250305 14:05:03	NYS	00622026525TRCO1
95	102.21	20250305 14:05:03	NYS	00622026526TRCO1
5	102.21	20250305 14:05:05	NYS	00622026539TRCO1
83	102.44	20250305 14:07:57	NYS	00622027818TRCO1
17	102.44	20250305 14:08:03	NYS	00622027872TRCO1
100	102.44	20250305 14:08:03	NYS	00622027873TRCO1
100	102.49	20250305 14:10:10	NYS	00622028910TRCO1
100	102.49	20250305 14:10:10	NYS	00622028911TRCO1
53	102.46	20250305 14:11:34	NYS	00622029517TRCO1
47	102.46	20250305 14:11:34	NYS	00622029518TRCO1
100	102.53	20250305 14:12:26	NYS	00622029759TRCO1
100	102.56	20250305 14:12:46	NYS	00622029862TRCO1
51	102.6	20250305 14:15:08	NYS	00622031586TRCO1
49	102.6	20250305 14:15:48	NYS	00622031861TRCO1
73	102.6	20250305 14:15:48	NYS	00622031862TRCO1
27	102.6	20250305 14:15:48	NYS	00622031863TRCO1
100	102.57	20250305 14:16:00	NYS	00622031946TRCO1
100	102.61	20250305 14:17:21	NYS	00622032677TRCO1
100	102.57	20250305 14:17:41	NYS	00622032936TRCO1
1	102.53	20250305 14:18:17	NYS	00622033241TRCO1
99	102.53	20250305 14:18:17	NYS	00622033242TRCO1
100	102.43	20250305 14:19:41	NYS	00622034246TRCO1
100	102.39	20250305 14:21:08	NYS	00622034942TRCO1
4	102.47	20250305 14:22:04	NYS	00622035257TRCO1
96	102.47	20250305 14:22:04	NYS	00622035259TRCO1
100	102.43	20250305 14:22:39	NYS	00622035483TRCO1
100	102.43	20250305 14:23:16	NYS	00622035745TRCO1
100	102.47	20250305 14:23:58	NYS	00622036009TRCO1
100	102.44	20250305 14:25:22	NYS	00622036874TRCO1
100	102.45	20250305 14:27:03	NYS	00622037709TRCO1
100	102.44	20250305 14:27:32	NYS	00622037935TRCO1
100	102.45	20250305 14:28:11	NYS	00622038225TRCO1
79	102.28	20250305 14:29:40	NYS	00622038848TRCO1
21	102.28	20250305 14:29:40	NYS	00622038849TRCO1
47	102.28	20250305 14:30:56	NYS	00622039421TRCO1
53	102.28	20250305 14:30:56	NYS	00622039422TRCO1
100	102.25	20250305 14:31:13	NYS	00622039531TRCO1
100	102.18	20250305 14:32:10	NYS	00622039878TRCO1
100	102.28	20250305 14:33:35	NYS	00622040526TRCO1
100	102.27	20250305 14:33:54	NYS	00622040673TRCO1
70	102.26	20250305 14:34:50	NYS	00622041391TRCO1
30	102.26	20250305 14:34:50	NYS	00622041392TRCO1
100	102.24	20250305 14:36:00	NYS	00622041963TRCO1
100	102.16	20250305 14:36:36	NYS	00622042354TRCO1
100	102.1	20250305 14:37:45	NYS	00622043357TRCO1
100	102.07	20250305 14:38:34	NYS	00622043776TRCO1
100	102.25	20250305 14:39:49	NYS	00622044363TRCO1
81	102.25	20250305 14:40:31	NYS	00622044699TRCO1
19	102.25	20250305 14:40:31	NYS	00622044700TRCO1
41	102.24	20250305 14:41:29	NYS	00622044998TRCO1
59	102.26	20250305 14:41:48	NYS	00622045084TRCO1
100	102.23	20250305 14:42:17	NYS	00622045297TRCO1
100	102.23	20250305 14:43:02	NYS	00622045621TRCO1
100	102.12	20250305 14:44:28	NYS	00622046196TRCO1
100	102.08	20250305 14:45:40	NYS	00622046704TRCO1
100	102.14	20250305 14:46:34	NYS	00622047187TRCO1
100	102.23	20250305 14:48:12	NYS	00622047957TRCO1
100	102.26	20250305 14:48:55	NYS	00622048352TRCO1
100	102.28	20250305 14:50:32	NYS	00622049189TRCO1
100	102.28	20250305 14:51:48	NYS	00622050167TRCO1
100	102.26	20250305 14:53:15	NYS	00622050735TRCO1
100	102.28	20250305 14:54:12	NYS	00622051241TRCO1
100	102.29	20250305 14:55:26	NYS	00622052059TRCO1
100	102.29	20250305 14:57:00	NYS	00622054632TRCO1
100	102.3	20250305 14:58:26	NYS	00622055786TRCO1
100	102.23	20250305 14:58:56	NYS	00622056164TRCO1
100	102.14	20250305 15:00:00	NYS	00622056771TRCO1
100	102.19	20250305 15:01:00	NYS	00622057198TRCO1
100	102.38	20250305 15:02:07	NYS	00622058276TRCO1
100	102.36	20250305 15:03:01	NYS	00622058700TRCO1
62	102.37	20250305 15:04:34	NYS	00622059483TRCO1
25	102.37	20250305 15:04:35	NYS	00622059491TRCO1
13	102.37	20250305 15:04:35	NYS	00622059492TRCO1
100	102.31	20250305 15:05:17	NYS	00622060004TRCO1
100	102.48	20250305 15:07:05	NYS	00622061043TRCO1
100	102.46	20250305 15:07:46	NYS	00622061274TRCO1
100	102.46	20250305 15:08:25	NYS	00622061629TRCO1
35	102.55	20250305 15:10:00	NYS	00622062461TRCO1
65	102.55	20250305 15:10:00	NYS	00622062463TRCO1
100	102.6	20250305 15:10:33	NYS	00622062761TRCO1
100	102.7	20250305 15:12:18	NYS	00622063865TRCO1
100	102.83	20250305 15:13:31	NYS	00622064705TRCO1
95	102.9	20250305 15:14:07	NYS	00622065090TRCO1
5	102.9	20250305 15:14:07	NYS	00622065091TRCO1
100	102.86	20250305 15:14:39	NYS	00622065365TRCO1
100	102.91	20250305 15:15:25	NYS	00622065857TRCO1
100	102.84	20250305 15:16:22	NYS	00622066468TRCO1
100	102.66	20250305 15:17:01	NYS	00622066955TRCO1
80	102.58	20250305 15:18:26	NYS	00622068012TRCO1
20	102.58	20250305 15:18:26	NYS	00622068013TRCO1
100	102.59	20250305 15:18:58	NYS	00622068232TRCO1
2	102.7	20250305 15:20:18	NYS	00622068889TRCO1
98	102.7	20250305 15:20:18	NYS	00622068890TRCO1
100	102.7	20250305 15:20:50	NYS	00622069116TRCO1
100	102.74	20250305 15:21:22	NYS	00622069285TRCO1
100	102.7	20250305 15:22:11	NYS	00622069869TRCO1
25	102.67	20250305 15:23:09	NYS	00622070390TRCO1
57	102.67	20250305 15:23:09	NYS	00622070391TRCO1
18	102.67	20250305 15:23:09	NYS	00622070392TRCO1
100	102.85	20250305 15:24:05	NYS	00622070964TRCO1
100	102.85	20250305 15:24:49	NYS	00622071250TRCO1
85	102.93	20250305 15:25:46	NYS	00622071901TRCO1
15	102.93	20250305 15:25:46	NYS	00622071902TRCO1
100	103.01	20250305 15:26:42	NYS	00622072426TRCO1
100	102.98	20250305 15:27:23	NYS	00622072774TRCO1
100	103.05	20250305 15:29:09	NYS	00622073954TRCO1
53	103	20250305 15:29:12	NYS	00622073983TRCO1
47	103	20250305 15:29:12	NYS	00622073984TRCO1
100	103.11	20250305 15:29:29	NYS	00622074353TRCO1
100	103.11	20250305 15:29:58	NYS	00622074752TRCO1
100	103.12	20250305 15:30:17	NYS	00622075195TRCO1
100	103.06	20250305 15:30:41	NYS	00622075974TRCO1
100	102.97	20250305 15:31:03	NYS	00622076649TRCO1
67	103.02	20250305 15:32:00	NYS	00622077573TRCO1
33	103.02	20250305 15:32:00	NYS	00622077574TRCO1
100	103	20250305 15:32:33	NYS	00622077970TRCO1
50	102.98	20250305 15:32:40	NYS	00622078245TRCO1
50	102.98	20250305 15:32:40	NYS	00622078246TRCO1
100	102.88	20250305 15:33:12	NYS	00622078847TRCO1
100	102.86	20250305 15:33:36	NYS	00622079580TRCO1
100	102.75	20250305 15:34:08	NYS	00622080303TRCO1
100	102.88	20250305 15:35:07	NYS	00622081405TRCO1
100	102.82	20250305 15:35:13	NYS	00622081611TRCO1
100	102.8	20250305 15:35:55	NYS	00622082284TRCO1
100	102.81	20250305 15:36:36	NYS	00622083268TRCO1
100	102.79	20250305 15:36:41	NYS	00622083369TRCO1
100	102.81	20250305 15:37:01	NYS	00622083702TRCO1
42	102.78	20250305 15:37:43	NYS	00622084399TRCO1
100	102.78	20250305 15:37:43	NYS	00622084400TRCO1
100	102.78	20250305 15:37:43	NYS	00622084401TRCO1
58	102.78	20250305 15:37:43	NYS	00622084402TRCO1
100	102.785	20250305 15:37:43	NYS	00622084403TRCO1
100	102.82	20250305 15:37:50	NYS	00622084511TRCO1
100	102.76	20250305 15:38:07	NYS	00622084856TRCO1
100	102.79	20250305 15:38:47	NYS	00622085456TRCO1
100	102.79	20250305 15:38:47	NYS	00622085457TRCO1
100	102.79	20250305 15:38:47	NYS	00622085458TRCO1
100	102.79	20250305 15:38:47	NYS	00622085459TRCO1
100	102.78	20250305 15:38:54	NYS	00622085594TRCO1
100	102.75	20250305 15:39:05	NYS	00622085800TRCO1
100	102.81	20250305 15:39:40	NYS	00622086273TRCO1
100	103.01	20250305 15:39:52	NYS	00622086494TRCO1
75	103.03	20250305 15:39:56	NYS	00622086569TRCO1
25	103.05	20250305 15:39:56	NYS	00622086572TRCO1
100	102.99	20250305 15:40:24	NYS	00622087193TRCO1
100	102.98	20250305 15:40:33	NYS	00622087271TRCO1
100	103	20250305 15:40:42	NYS	00622087438TRCO1
100	102.97	20250305 15:40:59	NYS	00622087739TRCO1
100	103.04	20250305 15:41:55	NYS	00622088719TRCO1
100	103.04	20250305 15:41:55	NYS	00622088720TRCO1
100	103.05	20250305 15:41:56	NYS	00622088741TRCO1
100	103.06	20250305 15:41:57	NYS	00622088758TRCO1
30	103.05	20250305 15:42:21	NYS	00622089079TRCO1
9	103.18	20250305 15:43:02	NYS	00622089665TRCO1

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 [email protected] 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

POSPKABDCBKKQNK

Related Shares:

FTSE 100 Latest

Value8,634.80

Change51.99