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

10th Apr 2025 09:30

RNS Number : 4977E

CRH PLC

10 April 2025

10th April 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9th 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
78,472	$83.0801	$89.45	$77.86	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 676,617,443 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,328,515 of its ordinary shares in treasury, which represents 5.361% 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 9th 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:		9th April 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$83.0801	78,472

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
1	79.86	20250409 09:30:00	NYS	00628810588TRCO1
199	79.86	20250409 09:30:00	NYS	00628810589TRCO1
100	79.65	20250409 09:30:13	NYS	00628812214TRCO1
300	79.54	20250409 09:30:47	NYS	00628813071TRCO1
122	79.51	20250409 09:30:47	NYS	00628813073TRCO1
78	79.51	20250409 09:30:47	NYS	00628813075TRCO1
200	79.56	20250409 09:31:42	NYS	00628814216TRCO1
100	79.56	20250409 09:31:42	NYS	00628814217TRCO1
200	79.83	20250409 09:32:34	NYS	00628815086TRCO1
100	79.83	20250409 09:32:34	NYS	00628815087TRCO1
4	79.8	20250409 09:32:38	NYS	00628815198TRCO1
72	79.8	20250409 09:32:38	NYS	00628815199TRCO1
24	79.8	20250409 09:32:38	NYS	00628815200TRCO1
44	79.85	20250409 09:34:01	NYS	00628816948TRCO1
156	79.85	20250409 09:34:01	NYS	00628816949TRCO1
100	79.83	20250409 09:34:01	NYS	00628816950TRCO1
178	79.7	20250409 09:34:24	NYS	00628817312TRCO1
22	79.7	20250409 09:34:24	NYS	00628817313TRCO1
100	79.75	20250409 09:34:33	NYS	00628817472TRCO1
3	79.64	20250409 09:35:01	NYS	00628818133TRCO1
297	79.64	20250409 09:35:01	NYS	00628818134TRCO1
82	79.6	20250409 09:35:04	NYS	00628818189TRCO1
18	79.68	20250409 09:35:27	NYS	00628818573TRCO1
300	79.36	20250409 09:36:07	NYS	00628819185TRCO1
124	79.02	20250409 09:37:10	NYS	00628820507TRCO1
76	79.02	20250409 09:37:10	NYS	00628820509TRCO1
200	78.98	20250409 09:37:44	NYS	00628821067TRCO1
100	79.83	20250409 09:39:44	NYS	00628823974TRCO1
100	79.83	20250409 09:39:44	NYS	00628823975TRCO1
2	79.83	20250409 09:39:44	NYS	00628823976TRCO1
98	79.83	20250409 09:39:44	NYS	00628823977TRCO1
300	79.84	20250409 09:39:50	NYS	00628824050TRCO1
100	79.85	20250409 09:39:58	NYS	00628824213TRCO1
200	79.62	20250409 09:40:15	NYS	00628824673TRCO1
189	79.75	20250409 09:40:51	NYS	00628825467TRCO1
111	79.75	20250409 09:40:51	NYS	00628825468TRCO1
100	79.99	20250409 09:41:51	NYS	00628826602TRCO1
100	80.03	20250409 09:41:56	NYS	00628826666TRCO1
300	79.89	20250409 09:42:35	NYS	00628827188TRCO1
35	79.9	20250409 09:42:35	NYS	00628827189TRCO1
65	79.9	20250409 09:42:35	NYS	00628827190TRCO1
100	79.71	20250409 09:43:48	NYS	00628828216TRCO1
300	79.52	20250409 09:44:19	NYS	00628828517TRCO1
4	79.47	20250409 09:44:21	NYS	00628828565TRCO1
96	79.47	20250409 09:44:21	NYS	00628828568TRCO1
4	79.46	20250409 09:45:13	NYS	00628829212TRCO1
196	79.46	20250409 09:45:14	NYS	00628829218TRCO1
155	79.18	20250409 09:46:25	NYS	00628830066TRCO1
45	79.18	20250409 09:46:25	NYS	00628830068TRCO1
75	79.05	20250409 09:47:09	NYS	00628830493TRCO1
200	79.05	20250409 09:47:09	NYS	00628830494TRCO1
25	79.05	20250409 09:47:09	NYS	00628830495TRCO1
90	78.97	20250409 09:47:55	NYS	00628831166TRCO1
4	78.97	20250409 09:47:55	NYS	00628831167TRCO1
106	78.97	20250409 09:47:56	NYS	00628831170TRCO1
300	78.98	20250409 09:48:41	NYS	00628831638TRCO1
200	78.91	20250409 09:49:18	NYS	00628832208TRCO1
200	79.21	20250409 09:50:16	NYS	00628833633TRCO1
200	79.26	20250409 09:51:17	NYS	00628834507TRCO1
100	79.26	20250409 09:51:17	NYS	00628834508TRCO1
200	79.7	20250409 09:52:34	NYS	00628835823TRCO1
26	79.66	20250409 09:52:44	NYS	00628835977TRCO1
174	79.66	20250409 09:52:44	NYS	00628835978TRCO1
200	79.62	20250409 09:53:40	NYS	00628836710TRCO1
189	79.57	20250409 09:54:22	NYS	00628837476TRCO1
11	79.57	20250409 09:54:22	NYS	00628837477TRCO1
200	79.5	20250409 09:55:11	NYS	00628838252TRCO1
100	79.96	20250409 09:56:37	NYS	00628839385TRCO1
100	79.96	20250409 09:56:37	NYS	00628839386TRCO1
100	79.87	20250409 09:57:29	NYS	00628839815TRCO1
200	79.82	20250409 09:57:47	NYS	00628839917TRCO1
200	79.6	20250409 09:58:36	NYS	00628840272TRCO1
100	79.52	20250409 09:59:15	NYS	00628840561TRCO1
100	79.52	20250409 09:59:15	NYS	00628840562TRCO1
200	79.53	20250409 10:00:04	NYS	00628840972TRCO1
300	79.94	20250409 10:00:53	NYS	00628841748TRCO1
100	79.96	20250409 10:01:57	NYS	00628842568TRCO1
100	79.93	20250409 10:02:10	NYS	00628842625TRCO1
200	79.91	20250409 10:02:35	NYS	00628842873TRCO1
200	80.14	20250409 10:03:22	NYS	00628843389TRCO1
100	80.01	20250409 10:03:38	NYS	00628843600TRCO1
200	79.8	20250409 10:04:05	NYS	00628843850TRCO1
200	79.75	20250409 10:05:06	NYS	00628844593TRCO1
200	79.48	20250409 10:05:42	NYS	00628844901TRCO1
100	79.14	20250409 10:06:45	NYS	00628845797TRCO1
100	79.14	20250409 10:06:45	NYS	00628845798TRCO1
100	79.03	20250409 10:07:30	NYS	00628846297TRCO1
3	79.03	20250409 10:07:30	NYS	00628846298TRCO1
97	79.03	20250409 10:07:33	NYS	00628846324TRCO1
200	78.99	20250409 10:08:24	NYS	00628847006TRCO1
100	78.99	20250409 10:08:24	NYS	00628847009TRCO1
200	79.13	20250409 10:09:19	NYS	00628847677TRCO1
200	79.04	20250409 10:10:03	NYS	00628848309TRCO1
200	79.42	20250409 10:11:04	NYS	00628849230TRCO1
205	79.41	20250409 10:11:58	NYS	00628849886TRCO1
95	79.41	20250409 10:11:58	NYS	00628849888TRCO1
100	79.27	20250409 10:12:46	NYS	00628850423TRCO1
100	79.27	20250409 10:12:46	NYS	00628850424TRCO1
100	79.05	20250409 10:13:31	NYS	00628851185TRCO1
100	79.03	20250409 10:14:01	NYS	00628851869TRCO1
200	78.99	20250409 10:14:13	NYS	00628852073TRCO1
20	78.96	20250409 10:15:08	NYS	00628852740TRCO1
80	78.96	20250409 10:15:08	NYS	00628852741TRCO1
75	79.01	20250409 10:15:16	NYS	00628852812TRCO1
25	79.02	20250409 10:15:16	NYS	00628852813TRCO1
200	79.14	20250409 10:16:15	NYS	00628853425TRCO1
100	79.14	20250409 10:16:44	NYS	00628853752TRCO1
100	79.14	20250409 10:16:44	NYS	00628853753TRCO1
200	79.2	20250409 10:17:32	NYS	00628854284TRCO1
100	79.17	20250409 10:18:22	NYS	00628854745TRCO1
100	79.17	20250409 10:18:22	NYS	00628854746TRCO1
193	79.31	20250409 10:20:03	NYS	00628858754TRCO1
100	79.31	20250409 10:20:03	NYS	00628858755TRCO1
7	79.31	20250409 10:20:03	NYS	00628858756TRCO1
200	79.32	20250409 10:20:54	NYS	00628859437TRCO1
200	79.26	20250409 10:21:57	NYS	00628860287TRCO1
95	79.78	20250409 10:23:44	NYS	00628862058TRCO1
205	79.78	20250409 10:23:44	NYS	00628862059TRCO1
200	79.7	20250409 10:24:29	NYS	00628862479TRCO1
18	79.54	20250409 10:25:05	NYS	00628862759TRCO1
182	79.54	20250409 10:25:05	NYS	00628862762TRCO1
100	79.61	20250409 10:25:49	NYS	00628863097TRCO1
91	79.54	20250409 10:26:39	NYS	00628863437TRCO1
9	79.55	20250409 10:26:39	NYS	00628863439TRCO1
100	79.46	20250409 10:26:45	NYS	00628863498TRCO1
100	79.57	20250409 10:27:34	NYS	00628863849TRCO1
94	79.48	20250409 10:28:06	NYS	00628864077TRCO1
6	79.48	20250409 10:28:06	NYS	00628864078TRCO1
200	79.62	20250409 10:28:46	NYS	00628864452TRCO1
17	79.77	20250409 10:29:53	NYS	00628865208TRCO1
83	79.77	20250409 10:29:53	NYS	00628865209TRCO1
200	79.78	20250409 10:30:23	NYS	00628865527TRCO1
200	79.72	20250409 10:31:08	NYS	00628865970TRCO1
200	80.05	20250409 10:31:47	NYS	00628866478TRCO1
147	80.09	20250409 10:32:56	NYS	00628867014TRCO1
53	80.09	20250409 10:32:56	NYS	00628867015TRCO1
47	80.17	20250409 10:33:23	NYS	00628867359TRCO1
53	80.17	20250409 10:33:23	NYS	00628867360TRCO1
5	80.24	20250409 10:34:45	NYS	00628868280TRCO1
195	80.24	20250409 10:34:45	NYS	00628868281TRCO1
100	80.15	20250409 10:34:57	NYS	00628868359TRCO1
100	80.15	20250409 10:35:00	NYS	00628868387TRCO1
40	80.06	20250409 10:36:03	NYS	00628868853TRCO1
160	80.06	20250409 10:36:03	NYS	00628868855TRCO1
100	80.05	20250409 10:36:49	NYS	00628869381TRCO1
100	80.05	20250409 10:36:49	NYS	00628869383TRCO1
48	79.91	20250409 10:37:27	NYS	00628869701TRCO1
52	79.91	20250409 10:37:27	NYS	00628869702TRCO1
18	79.81	20250409 10:38:22	NYS	00628870186TRCO1
182	79.81	20250409 10:38:22	NYS	00628870187TRCO1
105	79.77	20250409 10:40:05	NYS	00628871018TRCO1
100	79.76	20250409 10:40:14	NYS	00628871094TRCO1
295	79.73	20250409 10:41:10	NYS	00628871774TRCO1
100	79.68	20250409 10:41:39	NYS	00628872139TRCO1
200	79.72	20250409 10:42:37	NYS	00628872676TRCO1
100	79.7	20250409 10:43:17	NYS	00628873153TRCO1
179	79.64	20250409 10:44:03	NYS	00628873504TRCO1
21	79.64	20250409 10:44:03	NYS	00628873505TRCO1
100	79.6	20250409 10:45:05	NYS	00628874105TRCO1
98	79.6	20250409 10:45:24	NYS	00628874276TRCO1
2	79.6	20250409 10:45:24	NYS	00628874277TRCO1
200	79.92	20250409 10:46:44	NYS	00628875149TRCO1
100	79.92	20250409 10:46:44	NYS	00628875150TRCO1
1	80.02	20250409 10:47:53	NYS	00628876084TRCO1
99	80.02	20250409 10:47:53	NYS	00628876085TRCO1
100	79.98	20250409 10:47:55	NYS	00628876106TRCO1
200	79.84	20250409 10:48:28	NYS	00628876470TRCO1
91	79.75	20250409 10:49:27	NYS	00628877315TRCO1
109	79.75	20250409 10:49:27	NYS	00628877316TRCO1
100	79.74	20250409 10:49:35	NYS	00628877464TRCO1
200	79.66	20250409 10:49:39	NYS	00628877515TRCO1
145	79.56	20250409 10:50:41	NYS	00628878189TRCO1
55	79.56	20250409 10:50:41	NYS	00628878190TRCO1
218	79.43	20250409 10:51:25	NYS	00628878687TRCO1
82	79.43	20250409 10:51:25	NYS	00628878689TRCO1
200	79.26	20250409 10:52:16	NYS	00628879217TRCO1
100	79.14	20250409 10:53:35	NYS	00628880405TRCO1
100	79.14	20250409 10:53:35	NYS	00628880406TRCO1
15	79.12	20250409 10:54:06	NYS	00628880750TRCO1
185	79.12	20250409 10:54:06	NYS	00628880751TRCO1
5	79.09	20250409 10:55:05	NYS	00628881278TRCO1
114	79.1	20250409 10:55:13	NYS	00628881394TRCO1
81	79.1	20250409 10:55:13	NYS	00628881395TRCO1
100	79.22	20250409 10:55:38	NYS	00628881635TRCO1
200	79.15	20250409 10:55:42	NYS	00628881661TRCO1
100	79.15	20250409 10:56:21	NYS	00628882063TRCO1
6	79.09	20250409 10:57:06	NYS	00628882549TRCO1
294	79.09	20250409 10:57:06	NYS	00628882550TRCO1
100	79.08	20250409 10:57:07	NYS	00628882557TRCO1
200	78.98	20250409 10:58:22	NYS	00628883357TRCO1
200	78.92	20250409 10:58:47	NYS	00628883764TRCO1
200	78.74	20250409 10:59:33	NYS	00628884792TRCO1
300	78.77	20250409 11:00:16	NYS	00628885341TRCO1
300	78.79	20250409 11:01:42	NYS	00628886535TRCO1
47	78.75	20250409 11:02:13	NYS	00628886833TRCO1
200	78.75	20250409 11:02:13	NYS	00628886834TRCO1
53	78.75	20250409 11:02:13	NYS	00628886835TRCO1
300	78.66	20250409 11:03:02	NYS	00628887323TRCO1
100	78.79	20250409 11:03:45	NYS	00628887949TRCO1
400	78.79	20250409 11:03:51	NYS	00628888005TRCO1
300	78.77	20250409 11:03:51	NYS	00628888006TRCO1
300	78.79	20250409 11:03:51	NYS	00628888007TRCO1
200	78.75	20250409 11:03:57	NYS	00628888034TRCO1
100	78.76	20250409 11:04:43	NYS	00628888673TRCO1
100	78.77	20250409 11:05:00	NYS	00628888802TRCO1
50	78.88	20250409 11:05:36	NYS	00628889413TRCO1
50	78.88	20250409 11:05:37	NYS	00628889416TRCO1
100	78.92	20250409 11:06:15	NYS	00628889853TRCO1
100	78.88	20250409 11:06:15	NYS	00628889855TRCO1
100	78.92	20250409 11:07:14	NYS	00628890983TRCO1
200	78.84	20250409 11:08:09	NYS	00628891750TRCO1
57	78.84	20250409 11:09:11	NYS	00628892476TRCO1
43	78.84	20250409 11:09:11	NYS	00628892477TRCO1
84	78.85	20250409 11:09:47	NYS	00628892891TRCO1
1	78.85	20250409 11:09:50	NYS	00628892941TRCO1
15	78.85	20250409 11:09:54	NYS	00628892981TRCO1
100	78.85	20250409 11:10:20	NYS	00628893200TRCO1
200	78.86	20250409 11:11:18	NYS	00628893751TRCO1
100	78.82	20250409 11:12:14	NYS	00628894250TRCO1
200	78.71	20250409 11:13:03	NYS	00628894655TRCO1
100	78.65	20250409 11:13:42	NYS	00628895183TRCO1
100	78.64	20250409 11:14:29	NYS	00628896138TRCO1
100	79.04	20250409 11:16:06	NYS	00628898047TRCO1
100	79.03	20250409 11:16:19	NYS	00628898420TRCO1
100	79.03	20250409 11:16:19	NYS	00628898422TRCO1
100	78.92	20250409 11:17:04	NYS	00628899064TRCO1
100	78.9	20250409 11:17:50	NYS	00628899909TRCO1
100	78.8	20250409 11:19:14	NYS	00628901614TRCO1
100	78.77	20250409 11:19:32	NYS	00628901941TRCO1
200	78.87	20250409 11:20:38	NYS	00628902642TRCO1
100	78.81	20250409 11:21:28	NYS	00628903242TRCO1
100	78.56	20250409 11:22:08	NYS	00628903798TRCO1
200	78.55	20250409 11:22:55	NYS	00628904253TRCO1
39	78.69	20250409 11:24:56	NYS	00628905662TRCO1
161	78.69	20250409 11:24:56	NYS	00628905663TRCO1
100	78.5	20250409 11:25:25	NYS	00628906093TRCO1
200	78.41	20250409 11:26:24	NYS	00628906689TRCO1
100	78.5	20250409 11:27:20	NYS	00628907337TRCO1
100	78.5	20250409 11:28:05	NYS	00628907922TRCO1
200	78.38	20250409 11:29:13	NYS	00628909052TRCO1
100	78.43	20250409 11:29:35	NYS	00628909388TRCO1
3	78.42	20250409 11:30:34	NYS	00628910233TRCO1
97	78.42	20250409 11:30:34	NYS	00628910234TRCO1
100	78.48	20250409 11:31:36	NYS	00628911570TRCO1
100	78.48	20250409 11:31:36	NYS	00628911571TRCO1
28	78.4	20250409 11:32:13	NYS	00628912105TRCO1
72	78.4	20250409 11:32:13	NYS	00628912108TRCO1
100	78.31	20250409 11:32:59	NYS	00628912872TRCO1
85	78.24	20250409 11:33:06	NYS	00628912939TRCO1
15	78.24	20250409 11:33:06	NYS	00628912940TRCO1
100	78.27	20250409 11:33:54	NYS	00628913684TRCO1
100	78.42	20250409 11:35:04	NYS	00628914419TRCO1
200	78.3	20250409 11:35:32	NYS	00628914928TRCO1
78	78.28	20250409 11:36:55	NYS	00628915830TRCO1
22	78.28	20250409 11:36:55	NYS	00628915831TRCO1
100	78.38	20250409 11:37:42	NYS	00628916127TRCO1
100	78.38	20250409 11:37:42	NYS	00628916128TRCO1
100	78.29	20250409 11:38:06	NYS	00628916242TRCO1
16	78.24	20250409 11:39:06	NYS	00628916587TRCO1
11	78.24	20250409 11:39:06	NYS	00628916588TRCO1
73	78.24	20250409 11:39:06	NYS	00628916589TRCO1
100	78.06	20250409 11:39:41	NYS	00628916953TRCO1
100	78.11	20250409 11:40:46	NYS	00628917427TRCO1
35	78.01	20250409 11:41:22	NYS	00628917832TRCO1
100	78.01	20250409 11:41:22	NYS	00628917833TRCO1
65	78.01	20250409 11:41:22	NYS	00628917834TRCO1
100	77.91	20250409 11:42:20	NYS	00628918898TRCO1
100	77.98	20250409 11:43:45	NYS	00628920034TRCO1
53	77.97	20250409 11:44:10	NYS	00628920205TRCO1
47	77.97	20250409 11:44:10	NYS	00628920209TRCO1
100	78.04	20250409 11:44:49	NYS	00628920616TRCO1
31	78.02	20250409 11:46:23	NYS	00628921147TRCO1
100	78.02	20250409 11:46:23	NYS	00628921148TRCO1
69	78.02	20250409 11:46:23	NYS	00628921149TRCO1
100	78.21	20250409 11:47:15	NYS	00628921470TRCO1
32	78.36	20250409 11:48:11	NYS	00628922270TRCO1
68	78.36	20250409 11:48:11	NYS	00628922271TRCO1
10	78.51	20250409 11:49:04	NYS	00628922556TRCO1
90	78.55	20250409 11:49:04	NYS	00628922557TRCO1
15	78.45	20250409 11:49:11	NYS	00628922584TRCO1
85	78.45	20250409 11:49:11	NYS	00628922585TRCO1
100	78.39	20250409 11:51:22	NYS	00628923319TRCO1
100	78.39	20250409 11:51:22	NYS	00628923320TRCO1
200	78.31	20250409 11:53:25	NYS	00628924222TRCO1
100	78.21	20250409 11:53:58	NYS	00628924468TRCO1
100	78.14	20250409 11:55:14	NYS	00628924855TRCO1
100	78.06	20250409 11:55:56	NYS	00628925129TRCO1
100	77.86	20250409 11:56:41	NYS	00628925608TRCO1
100	77.86	20250409 11:57:09	NYS	00628925907TRCO1
100	77.97	20250409 11:57:48	NYS	00628926266TRCO1
7	77.97	20250409 11:57:48	NYS	00628926267TRCO1
193	77.97	20250409 11:57:48	NYS	00628926268TRCO1
100	77.97	20250409 11:57:48	NYS	00628926269TRCO1
5	77.97	20250409 11:57:48	NYS	00628926270TRCO1
11	77.97	20250409 11:57:48	NYS	00628926271TRCO1
1	77.97	20250409 11:57:48	NYS	00628926272TRCO1
100	77.97	20250409 11:57:48	NYS	00628926273TRCO1
100	77.97	20250409 11:57:48	NYS	00628926274TRCO1
7	77.97	20250409 11:57:48	NYS	00628926275TRCO1
100	77.97	20250409 11:57:48	NYS	00628926276TRCO1
82	77.97	20250409 11:57:48	NYS	00628926277TRCO1
48	77.97	20250409 11:57:48	NYS	00628926278TRCO1
5	77.97	20250409 11:57:48	NYS	00628926279TRCO1
5	77.97	20250409 11:57:48	NYS	00628926280TRCO1
136	77.98	20250409 11:57:48	NYS	00628926283TRCO1
100	77.97	20250409 11:58:15	NYS	00628926451TRCO1
100	77.88	20250409 11:58:43	NYS	00628926597TRCO1
100	77.96	20250409 11:59:19	NYS	00628926851TRCO1
100	77.95	20250409 12:00:03	NYS	00628927058TRCO1
100	78.01	20250409 12:02:13	NYS	00628927887TRCO1
80	78.01	20250409 12:02:19	NYS	00628927949TRCO1
20	78.01	20250409 12:02:19	NYS	00628927950TRCO1
100	78.03	20250409 12:02:40	NYS	00628928144TRCO1
100	78.03	20250409 12:04:01	NYS	00628928654TRCO1
100	78.03	20250409 12:04:01	NYS	00628928655TRCO1
100	78.02	20250409 12:04:42	NYS	00628928890TRCO1
300	78.12	20250409 12:06:34	NYS	00628929694TRCO1
100	78.06	20250409 12:07:17	NYS	00628929990TRCO1
3	78.17	20250409 12:08:38	NYS	00628930522TRCO1
97	78.28	20250409 12:09:40	NYS	00628931092TRCO1
200	78.21	20250409 12:10:02	NYS	00628931345TRCO1
100	78.3	20250409 12:11:39	NYS	00628932149TRCO1
100	78.44	20250409 12:12:10	NYS	00628932454TRCO1
100	78.55	20250409 12:14:57	NYS	00628934050TRCO1
100	78.58	20250409 12:15:49	NYS	00628934461TRCO1
100	78.57	20250409 12:16:11	NYS	00628934627TRCO1
100	78.7	20250409 12:17:11	NYS	00628935133TRCO1
100	78.5	20250409 12:20:24	NYS	00628936579TRCO1
100	78.5	20250409 12:20:24	NYS	00628936580TRCO1
200	78.54	20250409 12:23:12	NYS	00628937285TRCO1
100	78.49	20250409 12:24:10	NYS	00628937614TRCO1
100	78.6	20250409 12:26:09	NYS	00628938346TRCO1
100	78.67	20250409 12:27:00	NYS	00628938873TRCO1
100	78.53	20250409 12:28:40	NYS	00628939567TRCO1
100	78.47	20250409 12:29:09	NYS	00628939810TRCO1
100	78.57	20250409 12:32:19	NYS	00628940698TRCO1
200	78.55	20250409 12:32:43	NYS	00628940852TRCO1
87	78.61	20250409 12:33:58	NYS	00628941225TRCO1
13	78.61	20250409 12:33:58	NYS	00628941226TRCO1
100	78.6	20250409 12:34:09	NYS	00628941249TRCO1
52	78.7	20250409 12:35:34	NYS	00628941650TRCO1
48	78.7	20250409 12:35:34	NYS	00628941651TRCO1
100	78.7	20250409 12:35:49	NYS	00628941877TRCO1
100	78.48	20250409 12:38:08	NYS	00628942614TRCO1
100	78.6	20250409 12:40:09	NYS	00628943360TRCO1
100	78.59	20250409 12:42:07	NYS	00628944141TRCO1
100	78.49	20250409 12:42:44	NYS	00628944546TRCO1
100	78.41	20250409 12:44:11	NYS	00628945156TRCO1
58	78.44	20250409 12:47:06	NYS	00628945993TRCO1
42	78.44	20250409 12:47:06	NYS	00628945994TRCO1
100	78.42	20250409 12:47:46	NYS	00628946202TRCO1
100	78.49	20250409 12:48:40	NYS	00628946467TRCO1
37	78.7	20250409 12:50:06	NYS	00628947473TRCO1
63	78.7	20250409 12:50:06	NYS	00628947474TRCO1
1	78.61	20250409 12:52:44	NYS	00628948521TRCO1
99	78.61	20250409 12:52:44	NYS	00628948522TRCO1
100	78.78	20250409 12:55:03	NYS	00628949654TRCO1
100	78.93	20250409 12:56:04	NYS	00628950041TRCO1
100	78.9	20250409 12:57:14	NYS	00628950677TRCO1
5	78.9	20250409 12:58:00	NYS	00628951016TRCO1
95	78.9	20250409 12:58:00	NYS	00628951017TRCO1
98	79.69	20250409 13:03:23	NYS	00628955196TRCO1
2	79.69	20250409 13:03:23	NYS	00628955197TRCO1
100	79.5	20250409 13:03:41	NYS	00628955332TRCO1
300	79.88	20250409 13:05:16	NYS	00628959039TRCO1
100	79.91	20250409 13:05:16	NYS	00628959046TRCO1
100	79.75	20250409 13:06:18	NYS	00628959925TRCO1
100	79.55	20250409 13:06:54	NYS	00628960438TRCO1
100	79.55	20250409 13:06:54	NYS	00628960439TRCO1
200	79.4	20250409 13:07:36	NYS	00628961004TRCO1
100	79.42	20250409 13:08:26	NYS	00628961500TRCO1
158	79.25	20250409 13:09:18	NYS	00628962976TRCO1
42	79.25	20250409 13:09:18	NYS	00628962977TRCO1
100	79.2	20250409 13:10:13	NYS	00628963383TRCO1
272	79.18	20250409 13:11:58	NYS	00628964520TRCO1
28	79.18	20250409 13:11:58	NYS	00628964521TRCO1
100	79.18	20250409 13:11:58	NYS	00628964523TRCO1
100	79.3	20250409 13:13:02	NYS	00628965133TRCO1
100	79.3	20250409 13:13:27	NYS	00628965394TRCO1
100	79.23	20250409 13:13:35	NYS	00628965512TRCO1
39	79.15	20250409 13:14:15	NYS	00628965771TRCO1
61	79.15	20250409 13:14:15	NYS	00628965772TRCO1
84	79.23	20250409 13:15:06	NYS	00628966652TRCO1
116	79.23	20250409 13:15:06	NYS	00628966653TRCO1
300	79.35	20250409 13:17:06	NYS	00628967880TRCO1
200	79.31	20250409 13:17:47	NYS	00628968178TRCO1
64	79.27	20250409 13:18:27	NYS	00628968503TRCO1
136	79.27	20250409 13:18:27	NYS	00628968504TRCO1
100	80.97	20250409 13:19:49	NYS	00628972584TRCO1
89	80.94	20250409 13:20:06	NYS	00628974384TRCO1
11	80.94	20250409 13:20:06	NYS	00628974385TRCO1
200	82.29	20250409 13:21:43	NYS	00628976785TRCO1
100	82.28	20250409 13:21:44	NYS	00628976797TRCO1
200	84.81	20250409 13:26:50	NYS	00628985786TRCO1
50	84.18	20250409 13:30:46	NYS	00628989991TRCO1
100	84.18	20250409 13:30:46	NYS	00628989992TRCO1
50	84.19	20250409 13:30:46	NYS	00628989993TRCO1
75	84.99	20250409 13:31:43	NYS	00628990734TRCO1
25	84.99	20250409 13:31:43	NYS	00628990735TRCO1
10	84.96	20250409 13:32:04	NYS	00628991117TRCO1
100	84.96	20250409 13:32:04	NYS	00628991118TRCO1
50	85.1	20250409 13:33:48	NYS	00628992726TRCO1
5	85.1	20250409 13:33:48	NYS	00628992727TRCO1
35	85.11	20250409 13:33:48	NYS	00628992728TRCO1
75	85.79	20250409 13:34:24	NYS	00628993153TRCO1
25	85.79	20250409 13:34:24	NYS	00628993154TRCO1
75	86.32	20250409 13:35:13	NYS	00628993869TRCO1
325	86.32	20250409 13:35:13	NYS	00628993870TRCO1
120	87.25	20250409 13:35:50	NYS	00628994443TRCO1
120	87.28	20250409 13:35:50	NYS	00628994444TRCO1
60	87.29	20250409 13:35:50	NYS	00628994445TRCO1
100	87.15	20250409 13:36:25	NYS	00628995219TRCO1
100	87.15	20250409 13:36:25	NYS	00628995220TRCO1
200	86.88	20250409 13:37:04	NYS	00628995802TRCO1
100	87.28	20250409 13:37:26	NYS	00628996319TRCO1
75	87.53	20250409 13:37:34	NYS	00628996405TRCO1
32	87.52	20250409 13:37:34	NYS	00628996406TRCO1
93	87.53	20250409 13:37:34	NYS	00628996408TRCO1
100	87.21	20250409 13:37:52	NYS	00628996947TRCO1
120	86.21	20250409 13:40:04	NYS	00628998953TRCO1
80	86.22	20250409 13:40:04	NYS	00628998954TRCO1
200	85.85	20250409 13:40:37	NYS	00628999895TRCO1
50	86.38	20250409 13:41:22	NYS	00629000830TRCO1
50	86.37	20250409 13:41:22	NYS	00629000831TRCO1
75	86.47	20250409 13:42:19	NYS	00629001884TRCO1
125	86.47	20250409 13:42:19	NYS	00629001885TRCO1
200	86.47	20250409 13:43:24	NYS	00629003136TRCO1
42	87.03	20250409 13:48:12	NYS	00629009734TRCO1
100	87.03	20250409 13:48:12	NYS	00629009735TRCO1
30	87.03	20250409 13:48:12	NYS	00629009736TRCO1
200	87.21	20250409 13:48:25	NYS	00629010340TRCO1
100	87.22	20250409 13:48:25	NYS	00629010341TRCO1
28	87.22	20250409 13:48:25	NYS	00629010342TRCO1
100	87.21	20250409 13:48:50	NYS	00629011129TRCO1
84	87.21	20250409 13:48:50	NYS	00629011130TRCO1
13	87.3	20250409 13:49:28	NYS	00629012633TRCO1
120	87.39	20250409 13:49:28	NYS	00629012635TRCO1
16	87.36	20250409 13:49:28	NYS	00629012636TRCO1
67	87.37	20250409 13:49:28	NYS	00629012637TRCO1
120	87.13	20250409 13:49:35	NYS	00629012977TRCO1
80	87.14	20250409 13:49:35	NYS	00629012978TRCO1
5	87	20250409 13:50:16	NYS	00629013589TRCO1
195	86.96	20250409 13:50:16	NYS	00629013590TRCO1
120	86.6	20250409 13:51:10	NYS	00629014656TRCO1
80	86.61	20250409 13:51:10	NYS	00629014657TRCO1
100	86.53	20250409 13:51:26	NYS	00629014823TRCO1
75	86.66	20250409 13:53:09	NYS	00629016021TRCO1
125	86.66	20250409 13:53:09	NYS	00629016022TRCO1
75	86.32	20250409 13:54:14	NYS	00629017478TRCO1
120	86.33	20250409 13:54:14	NYS	00629017479TRCO1
5	86.34	20250409 13:54:14	NYS	00629017480TRCO1
100	86.85	20250409 13:57:04	NYS	00629019631TRCO1
400	87.5	20250409 13:58:20	NYS	00629021111TRCO1
300	87.53	20250409 13:58:34	NYS	00629021418TRCO1
100	88.14	20250409 13:59:19	NYS	00629022679TRCO1
100	88.16	20250409 13:59:19	NYS	00629022680TRCO1
200	87.87	20250409 14:00:00	NYS	00629023193TRCO1
120	88.18	20250409 14:00:50	NYS	00629023920TRCO1
80	88.16	20250409 14:00:50	NYS	00629023921TRCO1
253	88.25	20250409 14:01:49	NYS	00629024971TRCO1
7	88.25	20250409 14:01:49	NYS	00629024972TRCO1
40	88.24	20250409 14:01:49	NYS	00629024973TRCO1
200	88.04	20250409 14:02:35	NYS	00629026015TRCO1
75	88.1	20250409 14:03:09	NYS	00629026322TRCO1
28	88.11	20250409 14:03:09	NYS	00629026323TRCO1
97	88.19	20250409 14:03:09	NYS	00629026324TRCO1
200	87.76	20250409 14:03:23	NYS	00629027602TRCO1
100	87.86	20250409 14:04:44	NYS	00629029585TRCO1
100	87.88	20250409 14:04:44	NYS	00629029586TRCO1
75	87.81	20250409 14:05:07	NYS	00629029945TRCO1
125	87.81	20250409 14:05:07	NYS	00629029946TRCO1
100	87.66	20250409 14:06:05	NYS	00629031064TRCO1
100	87.67	20250409 14:06:05	NYS	00629031066TRCO1
120	87.43	20250409 14:07:12	NYS	00629033053TRCO1
80	87.45	20250409 14:07:12	NYS	00629033055TRCO1
120	87.53	20250409 14:07:56	NYS	00629033964TRCO1
80	87.54	20250409 14:07:56	NYS	00629033965TRCO1
100	87.49	20250409 14:10:19	NYS	00629036119TRCO1
100	87.5	20250409 14:10:19	NYS	00629036120TRCO1
100	87.5	20250409 14:10:19	NYS	00629036121TRCO1
100	88	20250409 14:12:01	NYS	00629037625TRCO1
200	88.01	20250409 14:12:01	NYS	00629037626TRCO1
120	88.29	20250409 14:13:08	NYS	00629038594TRCO1
100	88.3	20250409 14:13:08	NYS	00629038595TRCO1
80	88.33	20250409 14:13:08	NYS	00629038596TRCO1
100	88.3	20250409 14:13:22	NYS	00629038762TRCO1
100	88.29	20250409 14:13:22	NYS	00629038763TRCO1
100	87.74	20250409 14:15:15	NYS	00629040189TRCO1
100	87.75	20250409 14:15:15	NYS	00629040190TRCO1
75	87.49	20250409 14:15:39	NYS	00629040436TRCO1
100	87.49	20250409 14:15:39	NYS	00629040439TRCO1
100	87.49	20250409 14:15:39	NYS	00629040440TRCO1
75	87.82	20250409 14:16:23	NYS	00629041019TRCO1
150	87.82	20250409 14:16:23	NYS	00629041020TRCO1
100	87.84	20250409 14:16:56	NYS	00629041366TRCO1
100	87.87	20250409 14:16:56	NYS	00629041367TRCO1
75	87.93	20250409 14:17:09	NYS	00629041493TRCO1
125	87.93	20250409 14:17:09	NYS	00629041495TRCO1
200	88.82	20250409 14:19:14	NYS	00629043856TRCO1
100	88.045	20250409 14:20:28	NYS	00629045028TRCO1
200	88.1	20250409 14:20:28	NYS	00629045029TRCO1
100	88.2	20250409 14:21:05	NYS	00629045492TRCO1
100	88.2	20250409 14:21:05	NYS	00629045493TRCO1
100	88.32	20250409 14:22:05	NYS	00629046793TRCO1
75	88.33	20250409 14:22:05	NYS	00629046794TRCO1
25	88.33	20250409 14:22:05	NYS	00629046795TRCO1
200	88.76	20250409 14:23:22	NYS	00629049022TRCO1
200	89.01	20250409 14:24:35	NYS	00629050205TRCO1
100	88.78	20250409 14:25:12	NYS	00629050807TRCO1
50	88.9	20250409 14:25:41	NYS	00629051236TRCO1
200	88.9	20250409 14:25:41	NYS	00629051237TRCO1
120	88.73	20250409 14:26:30	NYS	00629051952TRCO1
30	88.74	20250409 14:26:30	NYS	00629051953TRCO1
100	88.93	20250409 14:27:21	NYS	00629052620TRCO1
100	88.94	20250409 14:27:21	NYS	00629052621TRCO1
100	89.05	20250409 14:27:42	NYS	00629052862TRCO1
100	89.05	20250409 14:27:42	NYS	00629052863TRCO1
75	89.22	20250409 14:27:51	NYS	00629052918TRCO1
25	89.22	20250409 14:27:51	NYS	00629052919TRCO1
200	89.13	20250409 14:28:13	NYS	00629053344TRCO1
1	88.88	20250409 14:30:04	NYS	00629055291TRCO1
99	88.89	20250409 14:30:04	NYS	00629055292TRCO1
21	88.89	20250409 14:30:04	NYS	00629055293TRCO1
100	89.2	20250409 14:32:45	NYS	00629058744TRCO1
75	89.21	20250409 14:32:45	NYS	00629058745TRCO1
204	89.21	20250409 14:32:45	NYS	00629058746TRCO1
120	88.8	20250409 14:33:37	NYS	00629059976TRCO1
100	88.81	20250409 14:33:37	NYS	00629059977TRCO1
80	88.81	20250409 14:33:37	NYS	00629059978TRCO1
400	88.52	20250409 14:37:55	NYS	00629063879TRCO1
500	88.78	20250409 14:40:11	NYS	00629066159TRCO1
400	88.89	20250409 14:40:50	NYS	00629066515TRCO1
120	87.21	20250409 14:45:53	NYS	00629070341TRCO1
75	87.27	20250409 14:45:53	NYS	00629070342TRCO1
100	87.27	20250409 14:45:53	NYS	00629070343TRCO1
120	87.27	20250409 14:45:53	NYS	00629070344TRCO1
100	87.27	20250409 14:45:53	NYS	00629070345TRCO1
85	87.27	20250409 14:45:53	NYS	00629070347TRCO1
100	87.09	20250409 14:46:11	NYS	00629070810TRCO1
200	87.42	20250409 14:48:05	NYS	00629072774TRCO1
100	87.42	20250409 14:48:05	NYS	00629072775TRCO1
100	87.41	20250409 14:48:06	NYS	00629072816TRCO1
100	87.41	20250409 14:48:06	NYS	00629072817TRCO1
25	87.67	20250409 14:49:07	NYS	00629073824TRCO1
175	87.67	20250409 14:49:07	NYS	00629073825TRCO1
100	87.82	20250409 14:49:58	NYS	00629074335TRCO1
100	87.81	20250409 14:49:58	NYS	00629074350TRCO1
200	87.89	20250409 14:51:35	NYS	00629075765TRCO1
100	87.89	20250409 14:51:35	NYS	00629075766TRCO1
100	88.06	20250409 14:51:50	NYS	00629076057TRCO1
100	87.98	20250409 14:51:56	NYS	00629076112TRCO1
56	88.07	20250409 14:52:56	NYS	00629077296TRCO1
5	88.07	20250409 14:52:56	NYS	00629077297TRCO1
39	88.07	20250409 14:52:56	NYS	00629077298TRCO1
74	88.03	20250409 14:53:16	NYS	00629077822TRCO1
126	88.03	20250409 14:53:16	NYS	00629077823TRCO1
39	87.66	20250409 14:54:12	NYS	00629078618TRCO1
161	87.66	20250409 14:54:12	NYS	00629078620TRCO1
53	87.68	20250409 14:54:58	NYS	00629079179TRCO1
56	87.68	20250409 14:54:58	NYS	00629079182TRCO1
91	87.68	20250409 14:54:58	NYS	00629079184TRCO1
100	87.68	20250409 14:55:48	NYS	00629079694TRCO1
1	87.6	20250409 14:55:51	NYS	00629079719TRCO1
99	87.6	20250409 14:55:51	NYS	00629079720TRCO1
200	87.68	20250409 14:56:50	NYS	00629080460TRCO1
100	87.83	20250409 14:57:30	NYS	00629081572TRCO1
100	87.85	20250409 14:58:07	NYS	00629083316TRCO1
200	87.76	20250409 14:58:20	NYS	00629083668TRCO1
139	87.38	20250409 14:59:05	NYS	00629085141TRCO1
61	87.38	20250409 14:59:05	NYS	00629085142TRCO1
200	87.23	20250409 14:59:58	NYS	00629086231TRCO1
91	87.04	20250409 15:00:35	NYS	00629087074TRCO1
63	87.04	20250409 15:00:35	NYS	00629087075TRCO1
46	87.04	20250409 15:00:35	NYS	00629087077TRCO1
100	87.04	20250409 15:00:35	NYS	00629087078TRCO1
100	87.33	20250409 15:01:39	NYS	00629088563TRCO1
100	87.63	20250409 15:02:21	NYS	00629090227TRCO1
200	87.49	20250409 15:02:26	NYS	00629090469TRCO1
2	87.74	20250409 15:03:28	NYS	00629091824TRCO1
198	87.74	20250409 15:03:29	NYS	00629091842TRCO1
100	87.77	20250409 15:04:21	NYS	00629092454TRCO1
200	87.67	20250409 15:04:26	NYS	00629092524TRCO1
24	88.06	20250409 15:05:16	NYS	00629093305TRCO1
66	88.06	20250409 15:05:16	NYS	00629093306TRCO1
110	88.06	20250409 15:05:16	NYS	00629093307TRCO1
100	88.13	20250409 15:06:11	NYS	00629093909TRCO1
39	88.12	20250409 15:06:32	NYS	00629094116TRCO1
47	88.12	20250409 15:06:32	NYS	00629094118TRCO1
64	88.12	20250409 15:06:32	NYS	00629094119TRCO1
38	88.12	20250409 15:06:32	NYS	00629094120TRCO1
112	88.12	20250409 15:06:32	NYS	00629094121TRCO1
200	88.18	20250409 15:07:54	NYS	00629095860TRCO1
95	88.04	20250409 15:08:26	NYS	00629096254TRCO1
1	88.04	20250409 15:08:26	NYS	00629096255TRCO1
4	88.04	20250409 15:08:26	NYS	00629096256TRCO1
200	87.83	20250409 15:08:51	NYS	00629096746TRCO1
300	88.13	20250409 15:09:50	NYS	00629097703TRCO1
100	88.32	20250409 15:10:42	NYS	00629098690TRCO1
200	88.32	20250409 15:10:42	NYS	00629098691TRCO1
100	88.63	20250409 15:11:49	NYS	00629099772TRCO1
300	88.44	20250409 15:12:12	NYS	00629100375TRCO1
100	88.47	20250409 15:12:12	NYS	00629100376TRCO1
100	88.53	20250409 15:13:35	NYS	00629101648TRCO1
11	88.49	20250409 15:13:51	NYS	00629101929TRCO1
189	88.49	20250409 15:13:51	NYS	00629101930TRCO1
100	88.54	20250409 15:13:51	NYS	00629101931TRCO1
100	88.84	20250409 15:14:52	NYS	00629103015TRCO1
244	88.69	20250409 15:14:58	NYS	00629103116TRCO1
56	88.69	20250409 15:14:58	NYS	00629103117TRCO1
200	88.66	20250409 15:16:04	NYS	00629104042TRCO1
100	88.67	20250409 15:16:35	NYS	00629104505TRCO1
100	88.66	20250409 15:16:49	NYS	00629104751TRCO1
17	88.74	20250409 15:17:04	NYS	00629105312TRCO1
283	88.44	20250409 15:17:24	NYS	00629105765TRCO1
75	88.69	20250409 15:18:04	NYS	00629106822TRCO1
25	88.69	20250409 15:18:04	NYS	00629106823TRCO1
200	88.52	20250409 15:18:35	NYS	00629107461TRCO1
100	88.5	20250409 15:18:59	NYS	00629108225TRCO1
100	89.01	20250409 15:19:47	NYS	00629109732TRCO1
100	89.01	20250409 15:19:49	NYS	00629109782TRCO1
100	89.08	20250409 15:20:09	NYS	00629110096TRCO1
111	88.95	20250409 15:20:24	NYS	00629110386TRCO1
89	88.95	20250409 15:20:24	NYS	00629110387TRCO1
200	89.11	20250409 15:20:48	NYS	00629110944TRCO1
75	89.35	20250409 15:21:24	NYS	00629111677TRCO1
25	89.35	20250409 15:21:24	NYS	00629111678TRCO1
200	89.38	20250409 15:21:29	NYS	00629111765TRCO1
100	89.03	20250409 15:22:21	NYS	00629112959TRCO1
100	89	20250409 15:22:21	NYS	00629112960TRCO1
300	89	20250409 15:23:14	NYS	00629113740TRCO1
200	88.94	20250409 15:24:13	NYS	00629114663TRCO1
300	88.92	20250409 15:25:03	NYS	00629115432TRCO1
1	89.09	20250409 15:25:59	NYS	00629116264TRCO1
99	89.09	20250409 15:25:59	NYS	00629116265TRCO1
200	89.19	20250409 15:26:18	NYS	00629116521TRCO1
100	89.19	20250409 15:26:18	NYS	00629116527TRCO1
70	89.19	20250409 15:26:18	NYS	00629116534TRCO1
30	89.19	20250409 15:26:19	NYS	00629116540TRCO1
300	88.99	20250409 15:27:17	NYS	00629117320TRCO1
95	89.12	20250409 15:28:09	NYS	00629118277TRCO1
205	89.12	20250409 15:28:09	NYS	00629118279TRCO1
300	88.86	20250409 15:28:54	NYS	00629119134TRCO1
300	88.92	20250409 15:30:15	NYS	00629120728TRCO1
100	88.9	20250409 15:30:15	NYS	00629120733TRCO1
117	89.33	20250409 15:31:30	NYS	00629122354TRCO1
183	89.33	20250409 15:31:31	NYS	00629122401TRCO1
95	89.33	20250409 15:31:31	NYS	00629122402TRCO1
105	89.33	20250409 15:31:31	NYS	00629122403TRCO1
300	89.39	20250409 15:32:40	NYS	00629123941TRCO1
47	89.45	20250409 15:32:57	NYS	00629124290TRCO1
53	89.45	20250409 15:32:57	NYS	00629124291TRCO1
216	89.44	20250409 15:33:06	NYS	00629124491TRCO1
84	89.44	20250409 15:33:06	NYS	00629124493TRCO1
64	89.2	20250409 15:33:46	NYS	00629125804TRCO1
100	89.2	20250409 15:33:46	NYS	00629125805TRCO1
136	89.2	20250409 15:33:46	NYS	00629125807TRCO1
100	89.16	20250409 15:33:48	NYS	00629125875TRCO1
300	89.09	20250409 15:35:02	NYS	00629127868TRCO1
100	89.09	20250409 15:35:31	NYS	00629128468TRCO1
51	89.09	20250409 15:35:38	NYS	00629128573TRCO1
249	89.09	20250409 15:35:38	NYS	00629128574TRCO1
1	89	20250409 15:36:40	NYS	00629130669TRCO1
99	89	20250409 15:36:40	NYS	00629130670TRCO1
80	89	20250409 15:36:42	NYS	00629130728TRCO1
120	89	20250409 15:36:42	NYS	00629130729TRCO1
100	89	20250409 15:36:42	NYS	00629130730TRCO1
204	88.85	20250409 15:37:15	NYS	00629131611TRCO1
96	88.85	20250409 15:37:15	NYS	00629131612TRCO1
200	88.85	20250409 15:37:15	NYS	00629131613TRCO1
200	88.7	20250409 15:38:19	NYS	00629133098TRCO1
100	88.7	20250409 15:38:19	NYS	00629133099TRCO1
80	88.67	20250409 15:38:56	NYS	00629134742TRCO1
200	88.67	20250409 15:38:56	NYS	00629134743TRCO1
220	88.82	20250409 15:39:17	NYS	00629135281TRCO1
100	88.96	20250409 15:40:00	NYS	00629136275TRCO1
200	88.96	20250409 15:40:00	NYS	00629136276TRCO1
100	88.95	20250409 15:40:02	NYS	00629136333TRCO1
200	88.86	20250409 15:41:16	NYS	00629138257TRCO1
100	88.86	20250409 15:41:16	NYS	00629138258TRCO1
400	88.96	20250409 15:41:27	NYS	00629138727TRCO1
100	89	20250409 15:42:22	NYS	00629140352TRCO1
100	89.01	20250409 15:42:36	NYS	00629140599TRCO1
100	88.96	20250409 15:42:55	NYS	00629141031TRCO1
98	89.03	20250409 15:43:02	NYS	00629141175TRCO1
100	89.04	20250409 15:43:02	NYS	00629141179TRCO1
2	88.99	20250409 15:43:12	NYS	00629141440TRCO1
350	89.08	20250409 15:44:19	NYS	00629142849TRCO1
22	89.13	20250409 15:44:50	NYS	00629143755TRCO1

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

POSPKKBBFBKKKQD

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00