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

16th Apr 2025 09:00

RNS Number : 2633F

CRH PLC

16 April 2025

16th April 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 15th April 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
75,597	$86.2352	$86.94	$85.56	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 676,310,504 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,328,515 of its ordinary shares in treasury, which represents 5.363% 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 15th April 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:		15th April 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$86.2352	75,597

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	86.54	20250415 09:30:01	NYS	00630099942TRCO1
67	86.42	20250415 09:30:02	NYS	00630100028TRCO1
233	86.42	20250415 09:30:02	NYS	00630100029TRCO1
100	86.48	20250415 09:31:27	NYS	00630100709TRCO1
200	86.48	20250415 09:31:27	NYS	00630100710TRCO1
300	86.45	20250415 09:31:57	NYS	00630100989TRCO1
100	86.36	20250415 09:31:59	NYS	00630101001TRCO1
75	86.76	20250415 09:32:54	NYS	00630101538TRCO1
125	86.76	20250415 09:32:54	NYS	00630101539TRCO1
300	86.64	20250415 09:33:37	NYS	00630102140TRCO1
100	86.61	20250415 09:33:42	NYS	00630102209TRCO1
98	86.43	20250415 09:35:03	NYS	00630103020TRCO1
202	86.43	20250415 09:35:03	NYS	00630103021TRCO1
5	86.36	20250415 09:35:33	NYS	00630103387TRCO1
195	86.36	20250415 09:35:33	NYS	00630103388TRCO1
93	86.28	20250415 09:35:46	NYS	00630103499TRCO1
207	86.28	20250415 09:35:46	NYS	00630103500TRCO1
33	86.32	20250415 09:36:46	NYS	00630103993TRCO1
18	86.32	20250415 09:36:46	NYS	00630103994TRCO1
100	86.32	20250415 09:36:46	NYS	00630103995TRCO1
38	86.32	20250415 09:36:46	NYS	00630103996TRCO1
11	86.32	20250415 09:36:46	NYS	00630103997TRCO1
152	86.37	20250415 09:37:55	NYS	00630104354TRCO1
3	86.37	20250415 09:37:55	NYS	00630104355TRCO1
145	86.37	20250415 09:37:55	NYS	00630104356TRCO1
9	86.52	20250415 09:39:58	NYS	00630105576TRCO1
100	86.52	20250415 09:39:58	NYS	00630105577TRCO1
100	86.52	20250415 09:39:58	NYS	00630105578TRCO1
91	86.52	20250415 09:39:58	NYS	00630105579TRCO1
300	86.45	20250415 09:40:33	NYS	00630105758TRCO1
300	86.46	20250415 09:41:17	NYS	00630106014TRCO1
100	86.44	20250415 09:41:30	NYS	00630106141TRCO1
100	86.44	20250415 09:41:30	NYS	00630106142TRCO1
300	86.41	20250415 09:41:37	NYS	00630106208TRCO1
100	86.46	20250415 09:43:07	NYS	00630107033TRCO1
100	86.46	20250415 09:43:07	NYS	00630107034TRCO1
300	86.4	20250415 09:43:44	NYS	00630107320TRCO1
200	86.38	20250415 09:44:12	NYS	00630107481TRCO1
212	86.37	20250415 09:45:45	NYS	00630108497TRCO1
88	86.37	20250415 09:45:45	NYS	00630108498TRCO1
200	86.36	20250415 09:45:48	NYS	00630108522TRCO1
300	86.62	20250415 09:49:13	NYS	00630110372TRCO1
300	86.62	20250415 09:50:38	NYS	00630110828TRCO1
300	86.62	20250415 09:50:39	NYS	00630110833TRCO1
300	86.62	20250415 09:50:39	NYS	00630110834TRCO1
200	86.71	20250415 09:51:00	NYS	00630111001TRCO1
33	86.75	20250415 09:52:23	NYS	00630111850TRCO1
167	86.75	20250415 09:52:23	NYS	00630111851TRCO1
200	86.68	20250415 09:53:14	NYS	00630112340TRCO1
200	86.66	20250415 09:53:18	NYS	00630112389TRCO1
95	86.59	20250415 09:54:21	NYS	00630112823TRCO1
105	86.59	20250415 09:54:21	NYS	00630112824TRCO1
100	86.57	20250415 09:55:01	NYS	00630113404TRCO1
100	86.57	20250415 09:55:01	NYS	00630113405TRCO1
100	86.58	20250415 09:56:08	NYS	00630113883TRCO1
100	86.58	20250415 09:56:08	NYS	00630113884TRCO1
200	86.5	20250415 09:57:19	NYS	00630114932TRCO1
100	86.46	20250415 09:57:42	NYS	00630115007TRCO1
100	86.46	20250415 09:57:42	NYS	00630115008TRCO1
198	86.48	20250415 09:59:20	NYS	00630115777TRCO1
102	86.48	20250415 09:59:20	NYS	00630115778TRCO1
100	86.47	20250415 09:59:22	NYS	00630115801TRCO1
175	86.41	20250415 10:00:12	NYS	00630116333TRCO1
2	86.41	20250415 10:00:12	NYS	00630116334TRCO1
123	86.41	20250415 10:00:12	NYS	00630116335TRCO1
100	86.48	20250415 10:00:56	NYS	00630116717TRCO1
200	86.66	20250415 10:02:24	NYS	00630117550TRCO1
100	86.66	20250415 10:02:24	NYS	00630117551TRCO1
300	86.65	20250415 10:02:26	NYS	00630117613TRCO1
300	86.87	20250415 10:04:23	NYS	00630118370TRCO1
1	86.87	20250415 10:04:24	NYS	00630118377TRCO1
99	86.9	20250415 10:04:50	NYS	00630118529TRCO1
3	86.9	20250415 10:04:50	NYS	00630118530TRCO1
61	86.9	20250415 10:04:50	NYS	00630118531TRCO1
36	86.9	20250415 10:04:50	NYS	00630118532TRCO1
100	86.94	20250415 10:05:16	NYS	00630118728TRCO1
50	86.72	20250415 10:06:14	NYS	00630119252TRCO1
100	86.72	20250415 10:06:14	NYS	00630119253TRCO1
100	86.72	20250415 10:06:14	NYS	00630119255TRCO1
50	86.72	20250415 10:06:14	NYS	00630119256TRCO1
143	86.75	20250415 10:07:28	NYS	00630119866TRCO1
57	86.75	20250415 10:07:28	NYS	00630119867TRCO1
100	86.71	20250415 10:08:28	NYS	00630120427TRCO1
200	86.71	20250415 10:08:28	NYS	00630120428TRCO1
300	86.74	20250415 10:09:31	NYS	00630121300TRCO1
100	86.73	20250415 10:09:31	NYS	00630121301TRCO1
100	86.69	20250415 10:11:31	NYS	00630122404TRCO1
4	86.69	20250415 10:11:31	NYS	00630122405TRCO1
1	86.69	20250415 10:11:31	NYS	00630122406TRCO1
58	86.69	20250415 10:11:31	NYS	00630122407TRCO1
100	86.69	20250415 10:11:31	NYS	00630122408TRCO1
37	86.69	20250415 10:11:31	NYS	00630122409TRCO1
197	86.84	20250415 10:12:47	NYS	00630123191TRCO1
103	86.84	20250415 10:12:47	NYS	00630123192TRCO1
300	86.83	20250415 10:12:49	NYS	00630123208TRCO1
1	86.78	20250415 10:13:23	NYS	00630123452TRCO1
199	86.78	20250415 10:13:28	NYS	00630123473TRCO1
200	86.53	20250415 10:14:15	NYS	00630124138TRCO1
141	86.51	20250415 10:14:57	NYS	00630124757TRCO1
4	86.51	20250415 10:14:57	NYS	00630124758TRCO1
55	86.51	20250415 10:14:57	NYS	00630124759TRCO1
197	86.64	20250415 10:17:30	NYS	00630126439TRCO1
103	86.64	20250415 10:17:30	NYS	00630126442TRCO1
121	86.64	20250415 10:17:30	NYS	00630126449TRCO1
1	86.64	20250415 10:17:30	NYS	00630126451TRCO1
178	86.64	20250415 10:17:30	NYS	00630126454TRCO1
99	86.64	20250415 10:17:30	NYS	00630126455TRCO1
1	86.64	20250415 10:17:30	NYS	00630126456TRCO1
100	86.49	20250415 10:18:18	NYS	00630127443TRCO1
16	86.49	20250415 10:18:18	NYS	00630127444TRCO1
84	86.49	20250415 10:18:18	NYS	00630127445TRCO1
200	86.25	20250415 10:19:03	NYS	00630128332TRCO1
77	86.13	20250415 10:20:09	NYS	00630129307TRCO1
123	86.13	20250415 10:20:09	NYS	00630129308TRCO1
100	86.26	20250415 10:21:13	NYS	00630130268TRCO1
280	86.52	20250415 10:22:30	NYS	00630131051TRCO1
20	86.52	20250415 10:22:30	NYS	00630131053TRCO1
100	86.52	20250415 10:22:33	NYS	00630131110TRCO1
100	86.4	20250415 10:23:26	NYS	00630131599TRCO1
100	86.3	20250415 10:24:28	NYS	00630132042TRCO1
100	86.3	20250415 10:24:28	NYS	00630132045TRCO1
1	86.28	20250415 10:24:55	NYS	00630132223TRCO1
199	86.28	20250415 10:24:55	NYS	00630132225TRCO1
100	86.19	20250415 10:25:58	NYS	00630132924TRCO1
199	86.02	20250415 10:26:59	NYS	00630133535TRCO1
1	86.02	20250415 10:26:59	NYS	00630133536TRCO1
100	86.01	20250415 10:27:23	NYS	00630133765TRCO1
100	86.01	20250415 10:27:23	NYS	00630133766TRCO1
100	86.23	20250415 10:29:30	NYS	00630135299TRCO1
100	86.23	20250415 10:29:30	NYS	00630135300TRCO1
100	86.23	20250415 10:29:30	NYS	00630135301TRCO1
89	86.18	20250415 10:29:57	NYS	00630135509TRCO1
2	86.18	20250415 10:29:57	NYS	00630135510TRCO1
300	86.33	20250415 10:32:11	NYS	00630137098TRCO1
100	86.36	20250415 10:32:40	NYS	00630137345TRCO1
100	86.36	20250415 10:32:40	NYS	00630137346TRCO1
100	86.36	20250415 10:32:40	NYS	00630137347TRCO1
9	86.36	20250415 10:32:40	NYS	00630137348TRCO1
200	86.52	20250415 10:33:30	NYS	00630137683TRCO1
50	86.51	20250415 10:35:14	NYS	00630138410TRCO1
100	86.51	20250415 10:35:14	NYS	00630138411TRCO1
50	86.51	20250415 10:35:14	NYS	00630138412TRCO1
100	86.51	20250415 10:35:14	NYS	00630138413TRCO1
300	86.64	20250415 10:36:46	NYS	00630139193TRCO1
48	86.49	20250415 10:37:25	NYS	00630139414TRCO1
12	86.49	20250415 10:37:25	NYS	00630139415TRCO1
140	86.49	20250415 10:37:25	NYS	00630139416TRCO1
100	86.39	20250415 10:38:25	NYS	00630139860TRCO1
200	86.34	20250415 10:39:29	NYS	00630140208TRCO1
148	86.31	20250415 10:40:05	NYS	00630140428TRCO1
52	86.31	20250415 10:40:05	NYS	00630140429TRCO1
300	86.49	20250415 10:42:15	NYS	00630141365TRCO1
100	86.54	20250415 10:42:58	NYS	00630141609TRCO1
47	86.67	20250415 10:45:05	NYS	00630143150TRCO1
253	86.67	20250415 10:45:05	NYS	00630143151TRCO1
12	86.67	20250415 10:45:05	NYS	00630143152TRCO1
188	86.67	20250415 10:45:05	NYS	00630143153TRCO1
100	86.65	20250415 10:46:08	NYS	00630144113TRCO1
200	86.35	20250415 10:46:33	NYS	00630144662TRCO1
200	86.45	20250415 10:47:22	NYS	00630145795TRCO1
200	86.46	20250415 10:48:35	NYS	00630146680TRCO1
100	86.5	20250415 10:49:36	NYS	00630147146TRCO1
99	86.53	20250415 10:50:07	NYS	00630147320TRCO1
100	86.53	20250415 10:50:07	NYS	00630147321TRCO1
101	86.53	20250415 10:50:07	NYS	00630147329TRCO1
200	86.6	20250415 10:51:48	NYS	00630148080TRCO1
100	86.6	20250415 10:51:48	NYS	00630148081TRCO1
200	86.6	20250415 10:52:58	NYS	00630148650TRCO1
100	86.56	20250415 10:53:49	NYS	00630149018TRCO1
300	86.57	20250415 10:55:27	NYS	00630149724TRCO1
300	86.68	20250415 10:56:33	NYS	00630150410TRCO1
200	86.63	20250415 10:57:16	NYS	00630150787TRCO1
100	86.62	20250415 10:58:16	NYS	00630151245TRCO1
10	86.58	20250415 10:58:27	NYS	00630151379TRCO1
9	86.58	20250415 10:58:27	NYS	00630151380TRCO1
24	86.58	20250415 10:58:27	NYS	00630151381TRCO1
157	86.58	20250415 10:58:27	NYS	00630151382TRCO1
200	86.58	20250415 10:59:32	NYS	00630151947TRCO1
200	86.52	20250415 11:00:05	NYS	00630152270TRCO1
300	86.72	20250415 11:02:30	NYS	00630153793TRCO1
31	86.7	20250415 11:02:32	NYS	00630153816TRCO1
269	86.7	20250415 11:02:32	NYS	00630153817TRCO1
84	86.7	20250415 11:02:32	NYS	00630153818TRCO1
16	86.7	20250415 11:02:32	NYS	00630153819TRCO1
200	86.72	20250415 11:03:33	NYS	00630154516TRCO1
200	86.69	20250415 11:04:24	NYS	00630154985TRCO1
100	86.73	20250415 11:05:31	NYS	00630155677TRCO1
100	86.73	20250415 11:05:31	NYS	00630155678TRCO1
100	86.7	20250415 11:06:26	NYS	00630156284TRCO1
200	86.62	20250415 11:06:41	NYS	00630156644TRCO1
300	86.6	20250415 11:08:38	NYS	00630158123TRCO1
200	86.67	20250415 11:10:14	NYS	00630159061TRCO1
100	86.67	20250415 11:10:14	NYS	00630159062TRCO1
47	86.66	20250415 11:10:14	NYS	00630159064TRCO1
153	86.66	20250415 11:10:14	NYS	00630159065TRCO1
100	86.7	20250415 11:11:06	NYS	00630159706TRCO1
100	86.65	20250415 11:11:46	NYS	00630160058TRCO1
100	86.65	20250415 11:11:46	NYS	00630160059TRCO1
75	86.53	20250415 11:12:31	NYS	00630160773TRCO1
5	86.53	20250415 11:12:31	NYS	00630160774TRCO1
199	86.63	20250415 11:13:13	NYS	00630161203TRCO1
120	86.63	20250415 11:13:13	NYS	00630161204TRCO1
1	86.63	20250415 11:13:13	NYS	00630161205TRCO1
100	86.73	20250415 11:17:01	NYS	00630163617TRCO1
24	86.73	20250415 11:17:01	NYS	00630163618TRCO1
176	86.73	20250415 11:17:01	NYS	00630163619TRCO1
300	86.72	20250415 11:17:03	NYS	00630163632TRCO1
3	86.7	20250415 11:19:21	NYS	00630165576TRCO1
177	86.7	20250415 11:19:33	NYS	00630165742TRCO1
100	86.7	20250415 11:19:33	NYS	00630165743TRCO1
120	86.7	20250415 11:19:33	NYS	00630165745TRCO1
200	86.73	20250415 11:20:25	NYS	00630166375TRCO1
100	86.74	20250415 11:21:19	NYS	00630167166TRCO1
11	86.81	20250415 11:22:38	NYS	00630168308TRCO1
3	86.81	20250415 11:22:38	NYS	00630168311TRCO1
100	86.81	20250415 11:22:38	NYS	00630168312TRCO1
1	86.81	20250415 11:22:38	NYS	00630168313TRCO1
100	86.81	20250415 11:22:38	NYS	00630168314TRCO1
85	86.81	20250415 11:22:38	NYS	00630168315TRCO1
100	86.81	20250415 11:22:38	NYS	00630168317TRCO1
200	86.73	20250415 11:23:19	NYS	00630168960TRCO1
100	86.72	20250415 11:25:01	NYS	00630170037TRCO1
200	86.72	20250415 11:25:01	NYS	00630170039TRCO1
200	86.55	20250415 11:26:02	NYS	00630171150TRCO1
270	86.6	20250415 11:27:27	NYS	00630172213TRCO1
30	86.6	20250415 11:27:27	NYS	00630172214TRCO1
76	86.46	20250415 11:28:13	NYS	00630172728TRCO1
124	86.46	20250415 11:28:13	NYS	00630172731TRCO1
100	86.47	20250415 11:29:22	NYS	00630173501TRCO1
32	86.48	20250415 11:30:04	NYS	00630174179TRCO1
168	86.48	20250415 11:30:04	NYS	00630174180TRCO1
200	86.47	20250415 11:31:04	NYS	00630174658TRCO1
3	86.55	20250415 11:31:42	NYS	00630174819TRCO1
4	86.56	20250415 11:32:18	NYS	00630175045TRCO1
100	86.56	20250415 11:32:18	NYS	00630175046TRCO1
93	86.56	20250415 11:32:18	NYS	00630175047TRCO1
134	86.51	20250415 11:33:21	NYS	00630175340TRCO1
66	86.51	20250415 11:33:21	NYS	00630175341TRCO1
33	86.51	20250415 11:33:21	NYS	00630175342TRCO1
67	86.51	20250415 11:33:21	NYS	00630175343TRCO1
100	86.51	20250415 11:33:21	NYS	00630175344TRCO1
300	86.6	20250415 11:35:03	NYS	00630176090TRCO1
154	86.55	20250415 11:35:50	NYS	00630177087TRCO1
46	86.55	20250415 11:36:01	NYS	00630177154TRCO1
200	86.51	20250415 11:37:11	NYS	00630177706TRCO1
100	86.49	20250415 11:37:26	NYS	00630177770TRCO1
100	86.49	20250415 11:37:26	NYS	00630177771TRCO1
300	86.55	20250415 11:40:44	NYS	00630178948TRCO1
300	86.51	20250415 11:40:49	NYS	00630178958TRCO1
67	86.44	20250415 11:42:06	NYS	00630179613TRCO1
5	86.44	20250415 11:42:06	NYS	00630179614TRCO1
100	86.44	20250415 11:42:42	NYS	00630179861TRCO1
100	86.44	20250415 11:42:42	NYS	00630179862TRCO1
5	86.44	20250415 11:42:42	NYS	00630179864TRCO1
23	86.44	20250415 11:42:42	NYS	00630179865TRCO1
1	86.46	20250415 11:46:49	NYS	00630181498TRCO1
299	86.46	20250415 11:47:01	NYS	00630181540TRCO1
144	86.46	20250415 11:47:01	NYS	00630181541TRCO1
156	86.46	20250415 11:47:01	NYS	00630181542TRCO1
50	86.32	20250415 11:47:32	NYS	00630181934TRCO1
50	86.32	20250415 11:47:32	NYS	00630181946TRCO1
300	86.41	20250415 11:50:55	NYS	00630183292TRCO1
52	86.4	20250415 11:50:58	NYS	00630183316TRCO1
9	86.4	20250415 11:50:58	NYS	00630183317TRCO1
17	86.4	20250415 11:50:58	NYS	00630183319TRCO1
100	86.4	20250415 11:50:58	NYS	00630183320TRCO1
22	86.4	20250415 11:50:58	NYS	00630183322TRCO1
81	86.33	20250415 11:51:57	NYS	00630183576TRCO1
19	86.33	20250415 11:51:57	NYS	00630183577TRCO1
300	86.49	20250415 11:54:28	NYS	00630184792TRCO1
5	86.48	20250415 11:55:07	NYS	00630184956TRCO1
195	86.48	20250415 11:55:08	NYS	00630184984TRCO1
3	86.38	20250415 11:55:42	NYS	00630185103TRCO1
97	86.43	20250415 11:56:16	NYS	00630185200TRCO1
200	86.38	20250415 11:56:45	NYS	00630185289TRCO1
120	86.42	20250415 12:01:05	NYS	00630186161TRCO1
90	86.42	20250415 12:01:16	NYS	00630186195TRCO1
180	86.42	20250415 12:01:16	NYS	00630186196TRCO1
3	86.42	20250415 12:01:16	NYS	00630186197TRCO1
195	86.57	20250415 12:03:32	NYS	00630187061TRCO1
2	86.57	20250415 12:03:32	NYS	00630187062TRCO1
97	86.57	20250415 12:03:48	NYS	00630187235TRCO1
103	86.57	20250415 12:03:48	NYS	00630187236TRCO1
100	86.57	20250415 12:03:48	NYS	00630187237TRCO1
95	86.57	20250415 12:04:41	NYS	00630187482TRCO1
115	86.57	20250415 12:04:41	NYS	00630187483TRCO1
100	86.56	20250415 12:04:55	NYS	00630187637TRCO1
200	86.54	20250415 12:05:50	NYS	00630187890TRCO1
100	86.49	20250415 12:07:10	NYS	00630188470TRCO1
100	86.45	20250415 12:07:40	NYS	00630188630TRCO1
100	86.36	20250415 12:08:10	NYS	00630188823TRCO1
200	86.32	20250415 12:10:18	NYS	00630189840TRCO1
100	86.32	20250415 12:10:18	NYS	00630189841TRCO1
100	86.31	20250415 12:11:51	NYS	00630190298TRCO1
100	86.31	20250415 12:11:51	NYS	00630190299TRCO1
100	86.3	20250415 12:12:31	NYS	00630190449TRCO1
100	86.29	20250415 12:13:21	NYS	00630190571TRCO1
300	86.31	20250415 12:17:10	NYS	00630191494TRCO1
300	86.29	20250415 12:17:38	NYS	00630191726TRCO1
300	86.32	20250415 12:21:50	NYS	00630192810TRCO1
300	86.52	20250415 12:26:11	NYS	00630194192TRCO1
85	86.5	20250415 12:27:07	NYS	00630194473TRCO1
2	86.5	20250415 12:27:07	NYS	00630194474TRCO1
200	86.5	20250415 12:27:07	NYS	00630194475TRCO1
13	86.5	20250415 12:27:07	NYS	00630194476TRCO1
100	86.46	20250415 12:29:03	NYS	00630195108TRCO1
100	86.46	20250415 12:29:03	NYS	00630195109TRCO1
100	86.46	20250415 12:29:03	NYS	00630195110TRCO1
100	86.45	20250415 12:29:07	NYS	00630195127TRCO1
74	86.34	20250415 12:29:46	NYS	00630195321TRCO1
126	86.34	20250415 12:29:46	NYS	00630195322TRCO1
32	86.44	20250415 12:33:55	NYS	00630196339TRCO1
268	86.44	20250415 12:33:55	NYS	00630196340TRCO1
300	86.44	20250415 12:33:55	NYS	00630196341TRCO1
100	86.39	20250415 12:34:00	NYS	00630196362TRCO1
4	86.36	20250415 12:36:21	NYS	00630197215TRCO1
4	86.36	20250415 12:36:38	NYS	00630197291TRCO1
292	86.37	20250415 12:37:11	NYS	00630197449TRCO1
100	86.35	20250415 12:37:44	NYS	00630197573TRCO1
12	86.33	20250415 12:38:08	NYS	00630197752TRCO1
88	86.33	20250415 12:38:08	NYS	00630197753TRCO1
100	86.27	20250415 12:39:50	NYS	00630198301TRCO1
3	86.26	20250415 12:40:08	NYS	00630198398TRCO1
97	86.26	20250415 12:40:08	NYS	00630198399TRCO1
100	86.23	20250415 12:42:03	NYS	00630198824TRCO1
100	86.23	20250415 12:42:03	NYS	00630198825TRCO1
300	86.43	20250415 12:45:24	NYS	00630199625TRCO1
100	86.38	20250415 12:46:28	NYS	00630199876TRCO1
54	86.37	20250415 12:48:18	NYS	00630200462TRCO1
61	86.37	20250415 12:48:18	NYS	00630200463TRCO1
46	86.37	20250415 12:48:18	NYS	00630200464TRCO1
39	86.37	20250415 12:48:18	NYS	00630200465TRCO1
100	86.37	20250415 12:48:18	NYS	00630200466TRCO1
100	86.21	20250415 12:51:03	NYS	00630201368TRCO1
100	86.21	20250415 12:51:03	NYS	00630201369TRCO1
24	86.2	20250415 12:51:57	NYS	00630201634TRCO1
76	86.2	20250415 12:51:57	NYS	00630201635TRCO1
100	86.09	20250415 12:53:00	NYS	00630201866TRCO1
5	86.07	20250415 12:53:17	NYS	00630201896TRCO1
95	86.07	20250415 12:53:18	NYS	00630201897TRCO1
100	86.06	20250415 12:54:22	NYS	00630202190TRCO1
2	86.02	20250415 12:54:51	NYS	00630202325TRCO1
1	86.02	20250415 12:55:05	NYS	00630202364TRCO1
17	86.02	20250415 12:55:06	NYS	00630202374TRCO1
1	86.02	20250415 12:55:10	NYS	00630202386TRCO1
1	86.02	20250415 12:55:11	NYS	00630202389TRCO1
78	86.02	20250415 12:55:14	NYS	00630202404TRCO1
100	86	20250415 12:55:14	NYS	00630202415TRCO1
90	86	20250415 12:55:14	NYS	00630202416TRCO1
10	86	20250415 12:55:14	NYS	00630202417TRCO1
33	86	20250415 12:55:14	NYS	00630202418TRCO1
100	86	20250415 12:55:14	NYS	00630202420TRCO1
67	86	20250415 12:55:14	NYS	00630202421TRCO1
43	86	20250415 12:55:14	NYS	00630202422TRCO1
89	86	20250415 12:55:14	NYS	00630202423TRCO1
1	86	20250415 12:55:20	NYS	00630202471TRCO1
10	86	20250415 12:55:20	NYS	00630202472TRCO1
100	86	20250415 12:55:20	NYS	00630202473TRCO1
100	86	20250415 12:55:20	NYS	00630202474TRCO1
1	86	20250415 12:55:20	NYS	00630202475TRCO1
99	86	20250415 12:55:20	NYS	00630202476TRCO1
1	86	20250415 12:55:20	NYS	00630202477TRCO1
2	86	20250415 12:55:20	NYS	00630202478TRCO1
98	86	20250415 12:55:20	NYS	00630202479TRCO1
2	86	20250415 12:55:20	NYS	00630202480TRCO1
1	86	20250415 12:55:21	NYS	00630202508TRCO1
1	86	20250415 12:55:21	NYS	00630202509TRCO1
98	86	20250415 12:55:22	NYS	00630202529TRCO1
2	86	20250415 12:55:22	NYS	00630202530TRCO1
100	86	20250415 12:55:22	NYS	00630202531TRCO1
93	86	20250415 12:55:22	NYS	00630202532TRCO1
100	86	20250415 12:55:22	NYS	00630202533TRCO1
2	86	20250415 12:55:22	NYS	00630202534TRCO1
93	86	20250415 12:55:22	NYS	00630202535TRCO1
100	86	20250415 12:55:22	NYS	00630202536TRCO1
2	86	20250415 12:55:22	NYS	00630202537TRCO1
100	86	20250415 12:55:22	NYS	00630202538TRCO1
4	86	20250415 12:55:22	NYS	00630202539TRCO1
96	86	20250415 12:55:22	NYS	00630202540TRCO1
4	86	20250415 12:55:22	NYS	00630202541TRCO1
100	86	20250415 12:55:22	NYS	00630202542TRCO1
100	86	20250415 12:55:23	NYS	00630202545TRCO1
27	86	20250415 12:55:24	NYS	00630202546TRCO1
1	86	20250415 12:55:25	NYS	00630202550TRCO1
72	86	20250415 12:55:30	NYS	00630202562TRCO1
96	86	20250415 12:55:30	NYS	00630202563TRCO1
32	86	20250415 12:55:30	NYS	00630202564TRCO1
100	86	20250415 12:55:30	NYS	00630202565TRCO1
200	86	20250415 12:55:57	NYS	00630202684TRCO1
100	86	20250415 12:55:57	NYS	00630202685TRCO1
100	86	20250415 12:55:57	NYS	00630202686TRCO1
30	86	20250415 12:55:57	NYS	00630202687TRCO1
71	85.92	20250415 12:57:38	NYS	00630203294TRCO1
26	85.92	20250415 12:58:03	NYS	00630203371TRCO1
76	85.92	20250415 12:58:03	NYS	00630203372TRCO1
4	85.92	20250415 12:58:03	NYS	00630203373TRCO1
1	85.92	20250415 12:58:24	NYS	00630203427TRCO1
186	85.98	20250415 13:00:20	NYS	00630204038TRCO1
36	85.98	20250415 13:00:20	NYS	00630204039TRCO1
100	85.98	20250415 13:00:20	NYS	00630204040TRCO1
100	85.95	20250415 13:00:32	NYS	00630204142TRCO1
200	85.93	20250415 13:02:33	NYS	00630204757TRCO1
100	85.93	20250415 13:02:33	NYS	00630204758TRCO1
200	86.06	20250415 13:04:32	NYS	00630205672TRCO1
100	86.05	20250415 13:07:13	NYS	00630206836TRCO1
100	86.05	20250415 13:07:13	NYS	00630206837TRCO1
100	86.05	20250415 13:07:13	NYS	00630206838TRCO1
108	86.02	20250415 13:09:53	NYS	00630207744TRCO1
47	86.02	20250415 13:09:53	NYS	00630207745TRCO1
145	86.02	20250415 13:09:53	NYS	00630207748TRCO1
100	86.03	20250415 13:09:53	NYS	00630207752TRCO1
90	85.98	20250415 13:12:20	NYS	00630208460TRCO1
10	85.98	20250415 13:12:20	NYS	00630208461TRCO1
81	85.98	20250415 13:12:20	NYS	00630208463TRCO1
19	85.98	20250415 13:12:20	NYS	00630208464TRCO1
25	85.99	20250415 13:14:01	NYS	00630208945TRCO1
175	85.99	20250415 13:14:01	NYS	00630208946TRCO1
100	86.01	20250415 13:15:22	NYS	00630209141TRCO1
100	85.98	20250415 13:15:34	NYS	00630209206TRCO1
4	85.94	20250415 13:16:27	NYS	00630209577TRCO1
96	85.94	20250415 13:16:27	NYS	00630209578TRCO1
166	85.89	20250415 13:19:23	NYS	00630210839TRCO1
45	85.89	20250415 13:19:23	NYS	00630210840TRCO1
34	85.89	20250415 13:19:23	NYS	00630210841TRCO1
55	85.89	20250415 13:19:23	NYS	00630210842TRCO1
100	85.84	20250415 13:20:55	NYS	00630211196TRCO1
1	85.84	20250415 13:20:55	NYS	00630211197TRCO1
159	85.85	20250415 13:21:51	NYS	00630211410TRCO1
5	85.85	20250415 13:21:51	NYS	00630211411TRCO1
135	85.85	20250415 13:21:51	NYS	00630211413TRCO1
100	85.81	20250415 13:22:21	NYS	00630211579TRCO1
1	85.78	20250415 13:23:06	NYS	00630211855TRCO1
99	85.78	20250415 13:23:06	NYS	00630211856TRCO1
100	85.68	20250415 13:24:30	NYS	00630212663TRCO1
31	85.7	20250415 13:25:28	NYS	00630213061TRCO1
69	85.7	20250415 13:25:28	NYS	00630213062TRCO1
200	85.67	20250415 13:25:49	NYS	00630213220TRCO1
200	85.77	20250415 13:27:44	NYS	00630213810TRCO1
32	85.75	20250415 13:28:08	NYS	00630214018TRCO1
36	85.75	20250415 13:28:08	NYS	00630214019TRCO1
32	85.75	20250415 13:28:23	NYS	00630214148TRCO1
200	85.75	20250415 13:29:28	NYS	00630214453TRCO1
100	85.81	20250415 13:31:09	NYS	00630215428TRCO1
59	85.81	20250415 13:31:09	NYS	00630215429TRCO1
41	85.81	20250415 13:31:09	NYS	00630215430TRCO1
300	85.86	20250415 13:34:00	NYS	00630216509TRCO1
100	85.85	20250415 13:34:45	NYS	00630216721TRCO1
100	85.85	20250415 13:34:45	NYS	00630216722TRCO1
200	85.73	20250415 13:36:04	NYS	00630217219TRCO1
100	85.71	20250415 13:36:20	NYS	00630217336TRCO1
300	85.95	20250415 13:40:34	NYS	00630218753TRCO1
300	85.94	20250415 13:40:34	NYS	00630218754TRCO1
100	85.93	20250415 13:41:37	NYS	00630219047TRCO1
100	85.93	20250415 13:41:37	NYS	00630219048TRCO1
1	85.91	20250415 13:42:43	NYS	00630219283TRCO1
99	85.91	20250415 13:42:48	NYS	00630219312TRCO1
300	85.93	20250415 13:46:23	NYS	00630220973TRCO1
165	85.92	20250415 13:46:38	NYS	00630221141TRCO1
135	85.92	20250415 13:46:38	NYS	00630221142TRCO1
100	85.91	20250415 13:46:46	NYS	00630221163TRCO1
100	85.9	20250415 13:47:52	NYS	00630221420TRCO1
200	85.9	20250415 13:47:52	NYS	00630221421TRCO1
300	85.89	20250415 13:51:40	NYS	00630222498TRCO1
200	85.88	20250415 13:51:40	NYS	00630222499TRCO1
119	85.84	20250415 13:52:22	NYS	00630222729TRCO1
81	85.84	20250415 13:52:22	NYS	00630222730TRCO1
100	85.8	20250415 13:53:09	NYS	00630223017TRCO1
100	85.72	20250415 13:55:04	NYS	00630223968TRCO1
200	85.72	20250415 13:55:04	NYS	00630223969TRCO1
300	85.86	20250415 13:59:14	NYS	00630225271TRCO1
300	85.88	20250415 14:01:24	NYS	00630225890TRCO1
300	85.87	20250415 14:01:30	NYS	00630225922TRCO1
300	85.87	20250415 14:01:30	NYS	00630225923TRCO1
200	85.81	20250415 14:02:09	NYS	00630226436TRCO1
72	85.77	20250415 14:03:16	NYS	00630226876TRCO1
1	85.77	20250415 14:03:16	NYS	00630226878TRCO1
52	85.77	20250415 14:03:16	NYS	00630226879TRCO1
75	85.77	20250415 14:03:16	NYS	00630226880TRCO1
300	85.77	20250415 14:07:04	NYS	00630228792TRCO1
8	85.76	20250415 14:07:05	NYS	00630228808TRCO1
51	85.76	20250415 14:07:05	NYS	00630228809TRCO1
3	85.76	20250415 14:07:05	NYS	00630228810TRCO1
97	85.76	20250415 14:07:05	NYS	00630228811TRCO1
41	85.76	20250415 14:07:05	NYS	00630228812TRCO1
300	85.76	20250415 14:10:01	NYS	00630229949TRCO1
6	85.77	20250415 14:10:34	NYS	00630230194TRCO1
194	85.77	20250415 14:10:34	NYS	00630230195TRCO1
100	85.77	20250415 14:10:34	NYS	00630230196TRCO1
100	85.77	20250415 14:10:34	NYS	00630230197TRCO1
100	85.69	20250415 14:12:06	NYS	00630230961TRCO1
1	85.68	20250415 14:12:43	NYS	00630231157TRCO1
99	85.68	20250415 14:12:43	NYS	00630231158TRCO1
100	85.67	20250415 14:13:47	NYS	00630231447TRCO1
200	85.67	20250415 14:13:47	NYS	00630231448TRCO1
80	85.64	20250415 14:15:31	NYS	00630234193TRCO1
20	85.64	20250415 14:15:31	NYS	00630234194TRCO1
200	85.62	20250415 14:15:56	NYS	00630234560TRCO1
1	85.63	20250415 14:17:20	NYS	00630235937TRCO1
111	85.63	20250415 14:17:20	NYS	00630235938TRCO1
188	85.63	20250415 14:17:20	NYS	00630235939TRCO1
100	85.62	20250415 14:18:44	NYS	00630236784TRCO1
200	85.64	20250415 14:19:26	NYS	00630237162TRCO1
99	85.64	20250415 14:19:40	NYS	00630237243TRCO1
1	85.64	20250415 14:19:40	NYS	00630237244TRCO1
100	85.63	20250415 14:20:53	NYS	00630237703TRCO1
200	85.56	20250415 14:22:04	NYS	00630238552TRCO1
100	85.6	20250415 14:23:35	NYS	00630239564TRCO1
100	85.6	20250415 14:23:35	NYS	00630239565TRCO1
51	85.72	20250415 14:26:08	NYS	00630240879TRCO1
249	85.72	20250415 14:26:08	NYS	00630240880TRCO1
100	85.71	20250415 14:26:08	NYS	00630240881TRCO1
122	85.72	20250415 14:27:26	NYS	00630241405TRCO1
178	85.72	20250415 14:27:26	NYS	00630241407TRCO1
200	85.65	20250415 14:28:25	NYS	00630241878TRCO1
100	85.64	20250415 14:29:44	NYS	00630242237TRCO1
300	85.9	20250415 14:37:26	NYS	00630244561TRCO1
300	85.9	20250415 14:37:26	NYS	00630244562TRCO1
124	85.87	20250415 14:37:26	NYS	00630244563TRCO1
17	85.87	20250415 14:37:26	NYS	00630244564TRCO1
1	85.87	20250415 14:37:29	NYS	00630244574TRCO1
100	85.87	20250415 14:37:29	NYS	00630244575TRCO1
100	85.87	20250415 14:37:31	NYS	00630244603TRCO1
58	85.87	20250415 14:37:31	NYS	00630244605TRCO1
100	85.87	20250415 14:37:31	NYS	00630244606TRCO1
300	85.85	20250415 14:37:36	NYS	00630244692TRCO1
100	85.84	20250415 14:37:36	NYS	00630244697TRCO1
5	85.79	20250415 14:38:35	NYS	00630245038TRCO1
197	85.81	20250415 14:39:57	NYS	00630245449TRCO1
1	85.81	20250415 14:39:57	NYS	00630245450TRCO1
132	85.88	20250415 14:42:25	NYS	00630246712TRCO1
4	85.88	20250415 14:42:25	NYS	00630246713TRCO1
59	85.88	20250415 14:42:25	NYS	00630246714TRCO1
95	85.88	20250415 14:42:25	NYS	00630246715TRCO1
105	85.88	20250415 14:42:25	NYS	00630246716TRCO1
202	85.88	20250415 14:42:41	NYS	00630246850TRCO1
100	85.88	20250415 14:42:41	NYS	00630246851TRCO1
300	86.02	20250415 14:46:56	NYS	00630248265TRCO1
300	86.01	20250415 14:46:56	NYS	00630248266TRCO1
3	85.99	20250415 14:47:06	NYS	00630248300TRCO1
297	86	20250415 14:47:39	NYS	00630248395TRCO1
200	85.94	20250415 14:48:22	NYS	00630248857TRCO1
100	85.965	20250415 14:48:43	NYS	00630249128TRCO1
4	85.92	20250415 14:49:12	NYS	00630249311TRCO1
196	85.99	20250415 14:50:33	NYS	00630249746TRCO1
4	85.92	20250415 14:51:14	NYS	00630249959TRCO1
96	85.92	20250415 14:51:14	NYS	00630249961TRCO1
200	85.92	20250415 14:51:14	NYS	00630249962TRCO1
100	85.95	20250415 14:51:14	NYS	00630249963TRCO1
94	85.91	20250415 14:52:28	NYS	00630250598TRCO1
6	85.91	20250415 14:52:28	NYS	00630250600TRCO1
200	85.88	20250415 14:52:43	NYS	00630250844TRCO1
300	85.91	20250415 14:55:36	NYS	00630252125TRCO1
300	85.97	20250415 14:59:07	NYS	00630253678TRCO1
17	85.96	20250415 14:59:36	NYS	00630253900TRCO1
3	85.96	20250415 14:59:36	NYS	00630253901TRCO1
280	85.96	20250415 14:59:36	NYS	00630253902TRCO1
26	85.95	20250415 14:59:36	NYS	00630253903TRCO1
72	85.95	20250415 14:59:36	NYS	00630253904TRCO1
202	85.95	20250415 14:59:36	NYS	00630253905TRCO1
100	85.93	20250415 14:59:37	NYS	00630253917TRCO1
100	85.87	20250415 15:01:51	NYS	00630255192TRCO1
157	85.87	20250415 15:01:51	NYS	00630255193TRCO1
43	85.87	20250415 15:01:51	NYS	00630255194TRCO1
90	85.86	20250415 15:01:51	NYS	00630255196TRCO1
10	85.86	20250415 15:01:51	NYS	00630255199TRCO1
100	85.85	20250415 15:01:58	NYS	00630255239TRCO1
4	85.85	20250415 15:01:58	NYS	00630255240TRCO1
96	85.85	20250415 15:02:46	NYS	00630255558TRCO1
133	85.88	20250415 15:04:50	NYS	00630256474TRCO1
4	85.88	20250415 15:04:50	NYS	00630256475TRCO1
300	86.01	20250415 15:08:19	NYS	00630258200TRCO1
300	86.01	20250415 15:08:19	NYS	00630258201TRCO1
300	86	20250415 15:08:19	NYS	00630258202TRCO1
63	85.99	20250415 15:08:19	NYS	00630258219TRCO1
100	85.99	20250415 15:08:19	NYS	00630258220TRCO1
200	85.98	20250415 15:09:02	NYS	00630258699TRCO1
300	86	20250415 15:11:24	NYS	00630259853TRCO1
168	86	20250415 15:11:24	NYS	00630259854TRCO1
132	86	20250415 15:11:24	NYS	00630259855TRCO1
200	85.97	20250415 15:12:01	NYS	00630260115TRCO1
300	86.09	20250415 15:14:50	NYS	00630261546TRCO1
300	86.08	20250415 15:14:51	NYS	00630261551TRCO1
173	86.09	20250415 15:16:04	NYS	00630262376TRCO1
27	86.09	20250415 15:16:04	NYS	00630262377TRCO1
200	86.07	20250415 15:16:42	NYS	00630262601TRCO1
300	86.12	20250415 15:19:53	NYS	00630264153TRCO1
300	86.11	20250415 15:20:07	NYS	00630264300TRCO1
184	86.11	20250415 15:20:07	NYS	00630264301TRCO1
116	86.11	20250415 15:20:07	NYS	00630264303TRCO1
50	86.09	20250415 15:20:07	NYS	00630264339TRCO1
50	86.09	20250415 15:20:07	NYS	00630264340TRCO1
99	86.03	20250415 15:21:00	NYS	00630264874TRCO1
1	86.03	20250415 15:21:00	NYS	00630264875TRCO1
166	86.02	20250415 15:23:12	NYS	00630266090TRCO1
134	86.02	20250415 15:23:12	NYS	00630266091TRCO1
300	86.02	20250415 15:23:12	NYS	00630266092TRCO1
100	86.01	20250415 15:23:12	NYS	00630266102TRCO1
4	85.92	20250415 15:25:13	NYS	00630267063TRCO1
37	85.92	20250415 15:25:13	NYS	00630267064TRCO1
163	85.92	20250415 15:25:13	NYS	00630267065TRCO1
96	85.92	20250415 15:25:13	NYS	00630267066TRCO1
100	85.91	20250415 15:26:09	NYS	00630267512TRCO1
200	85.91	20250415 15:26:09	NYS	00630267513TRCO1
200	85.85	20250415 15:26:10	NYS	00630267516TRCO1
133	85.82	20250415 15:27:19	NYS	00630268122TRCO1
67	85.82	20250415 15:27:19	NYS	00630268123TRCO1
300	85.86	20250415 15:28:24	NYS	00630268609TRCO1
200	85.93	20250415 15:29:40	NYS	00630269249TRCO1
100	85.93	20250415 15:29:40	NYS	00630269250TRCO1
49	85.92	20250415 15:29:40	NYS	00630269254TRCO1
151	85.92	20250415 15:29:40	NYS	00630269255TRCO1
200	85.94	20250415 15:31:13	NYS	00630270031TRCO1
300	85.94	20250415 15:31:51	NYS	00630270338TRCO1
300	85.97	20250415 15:34:19	NYS	00630271868TRCO1
300	85.96	20250415 15:34:36	NYS	00630272035TRCO1
200	85.95	20250415 15:35:00	NYS	00630272235TRCO1
100	85.95	20250415 15:35:00	NYS	00630272236TRCO1
100	85.94	20250415 15:35:00	NYS	00630272241TRCO1
300	85.93	20250415 15:36:25	NYS	00630273190TRCO1
300	85.93	20250415 15:36:25	NYS	00630273191TRCO1
100	85.91	20250415 15:36:25	NYS	00630273192TRCO1
192	85.87	20250415 15:38:20	NYS	00630274376TRCO1
108	85.87	20250415 15:38:20	NYS	00630274377TRCO1
260	85.86	20250415 15:38:20	NYS	00630274378TRCO1
40	85.86	20250415 15:38:20	NYS	00630274379TRCO1
74	85.85	20250415 15:38:20	NYS	00630274381TRCO1
9	85.85	20250415 15:38:20	NYS	00630274382TRCO1
17	85.85	20250415 15:38:21	NYS	00630274386TRCO1
300	85.83	20250415 15:39:36	NYS	00630274953TRCO1
1100	85.86	20250415 15:41:32	NYS	00630276370TRCO1
45	85.87	20250415 15:41:56	NYS	00630276539TRCO1
52	85.84	20250415 15:42:31	NYS	00630276787TRCO1

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

POSPKABQABKKOQD

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00