Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

28th Mar 2025 09:30

 

28th March 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 27th 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

70,316

$92.7123

$93.89

$91.84

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 677,057,508 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.391% 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 27th 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:

 

27th March 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$92.7123

70,316

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

15

93.87

20250327 09:30:06

NYS

00626053110TRCO1

85

93.89

20250327 09:30:09

NYS

00626053188TRCO1

100

93.57

20250327 09:30:28

NYS

00626053513TRCO1

2

93.45

20250327 09:30:44

NYS

00626053731TRCO1

80

93.45

20250327 09:30:46

NYS

00626053741TRCO1

18

93.58

20250327 09:30:58

NYS

00626053820TRCO1

100

93.64

20250327 09:31:35

NYS

00626054236TRCO1

100

93.64

20250327 09:31:35

NYS

00626054238TRCO1

100

93.64

20250327 09:31:35

NYS

00626054239TRCO1

8

93.43

20250327 09:31:47

NYS

00626054489TRCO1

92

93.41

20250327 09:31:47

NYS

00626054494TRCO1

100

93.41

20250327 09:32:01

NYS

00626054640TRCO1

100

93.7

20250327 09:32:20

NYS

00626054797TRCO1

100

93.48

20250327 09:32:44

NYS

00626054930TRCO1

100

93.26

20250327 09:32:54

NYS

00626055092TRCO1

100

93.26

20250327 09:33:17

NYS

00626055196TRCO1

100

93.36

20250327 09:33:27

NYS

00626055253TRCO1

100

93.29

20250327 09:34:33

NYS

00626055809TRCO1

100

93.29

20250327 09:34:33

NYS

00626055811TRCO1

100

93.29

20250327 09:34:33

NYS

00626055812TRCO1

100

93.29

20250327 09:34:33

NYS

00626055813TRCO1

100

93.22

20250327 09:34:38

NYS

00626055865TRCO1

100

93.1

20250327 09:34:55

NYS

00626056018TRCO1

2

93.13

20250327 09:35:11

NYS

00626056332TRCO1

98

93.13

20250327 09:35:13

NYS

00626056378TRCO1

53

93.01

20250327 09:35:25

NYS

00626056509TRCO1

47

93.01

20250327 09:35:25

NYS

00626056510TRCO1

38

92.82

20250327 09:35:40

NYS

00626056731TRCO1

4

92.92

20250327 09:35:56

NYS

00626056854TRCO1

100

92.92

20250327 09:35:58

NYS

00626056871TRCO1

58

92.92

20250327 09:35:58

NYS

00626056872TRCO1

100

93.01

20250327 09:36:21

NYS

00626057176TRCO1

100

92.98

20250327 09:36:30

NYS

00626057472TRCO1

4

92.9

20250327 09:37:00

NYS

00626057971TRCO1

60

92.9

20250327 09:37:00

NYS

00626057972TRCO1

36

92.9

20250327 09:37:00

NYS

00626057974TRCO1

100

92.86

20250327 09:37:23

NYS

00626058357TRCO1

100

92.94

20250327 09:37:57

NYS

00626058785TRCO1

100

92.94

20250327 09:37:57

NYS

00626058787TRCO1

100

92.89

20250327 09:38:18

NYS

00626059146TRCO1

100

92.89

20250327 09:38:18

NYS

00626059147TRCO1

100

92.84

20250327 09:38:21

NYS

00626059196TRCO1

100

93.04

20250327 09:38:39

NYS

00626059394TRCO1

100

92.96

20250327 09:38:44

NYS

00626059412TRCO1

100

92.86

20250327 09:39:06

NYS

00626059690TRCO1

100

93.01

20250327 09:39:28

NYS

00626059955TRCO1

100

93.01

20250327 09:39:33

NYS

00626059997TRCO1

100

93.01

20250327 09:39:42

NYS

00626060118TRCO1

100

92.93

20250327 09:40:02

NYS

00626060294TRCO1

100

92.88

20250327 09:40:16

NYS

00626060432TRCO1

100

92.94

20250327 09:40:33

NYS

00626060552TRCO1

100

93.03

20250327 09:41:09

NYS

00626060680TRCO1

100

92.93

20250327 09:41:25

NYS

00626060795TRCO1

100

92.89

20250327 09:41:46

NYS

00626060950TRCO1

90

92.93

20250327 09:41:49

NYS

00626060958TRCO1

10

92.93

20250327 09:41:49

NYS

00626060959TRCO1

93

92.87

20250327 09:42:05

NYS

00626061101TRCO1

7

92.87

20250327 09:42:05

NYS

00626061102TRCO1

100

92.77

20250327 09:42:29

NYS

00626061279TRCO1

100

92.77

20250327 09:42:29

NYS

00626061281TRCO1

100

92.88

20250327 09:42:36

NYS

00626061345TRCO1

100

92.81

20250327 09:42:50

NYS

00626061412TRCO1

100

92.83

20250327 09:43:00

NYS

00626061485TRCO1

60

92.83

20250327 09:43:19

NYS

00626061603TRCO1

40

92.83

20250327 09:43:19

NYS

00626061604TRCO1

100

92.82

20250327 09:43:34

NYS

00626061702TRCO1

100

92.9

20250327 09:43:49

NYS

00626061776TRCO1

100

92.91

20250327 09:44:13

NYS

00626062134TRCO1

100

92.89

20250327 09:44:31

NYS

00626062312TRCO1

99

92.82

20250327 09:44:47

NYS

00626062387TRCO1

1

92.82

20250327 09:44:47

NYS

00626062389TRCO1

100

92.78

20250327 09:44:55

NYS

00626062482TRCO1

100

93

20250327 09:45:44

NYS

00626063229TRCO1

50

92.93

20250327 09:45:51

NYS

00626063263TRCO1

50

92.93

20250327 09:45:51

NYS

00626063264TRCO1

100

92.93

20250327 09:46:03

NYS

00626063360TRCO1

100

92.91

20250327 09:46:15

NYS

00626063570TRCO1

100

92.82

20250327 09:46:28

NYS

00626063646TRCO1

2

92.58

20250327 09:46:54

NYS

00626063801TRCO1

39

92.57

20250327 09:46:54

NYS

00626063802TRCO1

59

92.57

20250327 09:46:54

NYS

00626063803TRCO1

5

92.56

20250327 09:47:13

NYS

00626063929TRCO1

66

92.63

20250327 09:47:19

NYS

00626063977TRCO1

29

92.64

20250327 09:47:22

NYS

00626063990TRCO1

100

92.64

20250327 09:47:22

NYS

00626063991TRCO1

100

92.62

20250327 09:48:24

NYS

00626064278TRCO1

100

92.74

20250327 09:49:25

NYS

00626064598TRCO1

100

92.98

20250327 09:50:15

NYS

00626065178TRCO1

100

92.98

20250327 09:50:15

NYS

00626065182TRCO1

100

93.04

20250327 09:50:29

NYS

00626066549TRCO1

100

93.17

20250327 09:51:09

NYS

00626066945TRCO1

100

93.17

20250327 09:51:09

NYS

00626066947TRCO1

100

93.16

20250327 09:51:16

NYS

00626067051TRCO1

14

93.07

20250327 09:51:37

NYS

00626067235TRCO1

86

93.07

20250327 09:51:37

NYS

00626067236TRCO1

100

93.08

20250327 09:51:52

NYS

00626067312TRCO1

100

93.05

20250327 09:51:57

NYS

00626067328TRCO1

99

93.01

20250327 09:52:21

NYS

00626067480TRCO1

1

93.01

20250327 09:52:21

NYS

00626067481TRCO1

100

93.01

20250327 09:52:35

NYS

00626067547TRCO1

100

92.97

20250327 09:53:08

NYS

00626067668TRCO1

100

93.03

20250327 09:53:36

NYS

00626067773TRCO1

100

92.99

20250327 09:54:13

NYS

00626068152TRCO1

100

93.12

20250327 09:54:26

NYS

00626068337TRCO1

100

93.13

20250327 09:54:47

NYS

00626068561TRCO1

100

93.11

20250327 09:55:00

NYS

00626068772TRCO1

100

93.14

20250327 09:55:13

NYS

00626068925TRCO1

100

93.25

20250327 09:55:48

NYS

00626069408TRCO1

100

93.21

20250327 09:56:03

NYS

00626069469TRCO1

19

93.15

20250327 09:56:26

NYS

00626069670TRCO1

81

93.15

20250327 09:56:26

NYS

00626069671TRCO1

100

93.16

20250327 09:57:46

NYS

00626070401TRCO1

27

93.14

20250327 09:57:50

NYS

00626070474TRCO1

73

93.14

20250327 09:57:50

NYS

00626070475TRCO1

100

93.19

20250327 09:58:10

NYS

00626070623TRCO1

49

93.49

20250327 10:00:58

NYS

00626071660TRCO1

5

93.49

20250327 10:00:58

NYS

00626071661TRCO1

23

93.41

20250327 10:01:20

NYS

00626072001TRCO1

100

93.41

20250327 10:01:20

NYS

00626072002TRCO1

100

93.41

20250327 10:01:20

NYS

00626072003TRCO1

23

93.41

20250327 10:01:20

NYS

00626072004TRCO1

100

93.41

20250327 10:01:20

NYS

00626072005TRCO1

60

93.42

20250327 10:01:32

NYS

00626072149TRCO1

3

93.42

20250327 10:01:32

NYS

00626072150TRCO1

100

93.41

20250327 10:01:54

NYS

00626072597TRCO1

37

93.41

20250327 10:01:54

NYS

00626072598TRCO1

100

93.26

20250327 10:03:06

NYS

00626073404TRCO1

100

93.15

20250327 10:03:36

NYS

00626073721TRCO1

96

93.17

20250327 10:04:08

NYS

00626073894TRCO1

4

93.17

20250327 10:04:08

NYS

00626073895TRCO1

8

93.11

20250327 10:04:34

NYS

00626074076TRCO1

92

93.11

20250327 10:04:34

NYS

00626074077TRCO1

30

93.16

20250327 10:05:51

NYS

00626074573TRCO1

52

93.37

20250327 10:07:16

NYS

00626075219TRCO1

70

93.37

20250327 10:07:16

NYS

00626075221TRCO1

100

93.37

20250327 10:07:16

NYS

00626075222TRCO1

100

93.37

20250327 10:07:16

NYS

00626075223TRCO1

48

93.37

20250327 10:07:16

NYS

00626075224TRCO1

100

93.37

20250327 10:07:16

NYS

00626075225TRCO1

100

93.35

20250327 10:08:14

NYS

00626075649TRCO1

100

93.35

20250327 10:08:14

NYS

00626075650TRCO1

100

93.32

20250327 10:08:27

NYS

00626075805TRCO1

100

93.2

20250327 10:09:00

NYS

00626076394TRCO1

15

93.2

20250327 10:10:19

NYS

00626077322TRCO1

100

93.2

20250327 10:10:19

NYS

00626077323TRCO1

85

93.2

20250327 10:10:19

NYS

00626077324TRCO1

100

93.05

20250327 10:10:34

NYS

00626077517TRCO1

100

93.06

20250327 10:10:55

NYS

00626077681TRCO1

100

93

20250327 10:11:14

NYS

00626077836TRCO1

44

92.96

20250327 10:11:53

NYS

00626077991TRCO1

100

92.91

20250327 10:12:08

NYS

00626078113TRCO1

56

92.91

20250327 10:12:08

NYS

00626078114TRCO1

2

92.87

20250327 10:12:14

NYS

00626078142TRCO1

92

92.85

20250327 10:12:34

NYS

00626078200TRCO1

6

93.04

20250327 10:13:00

NYS

00626078432TRCO1

100

93.04

20250327 10:13:00

NYS

00626078433TRCO1

100

93.21

20250327 10:14:13

NYS

00626079712TRCO1

100

93.34

20250327 10:15:39

NYS

00626080454TRCO1

100

93.34

20250327 10:15:39

NYS

00626080455TRCO1

100

93.36

20250327 10:17:17

NYS

00626080938TRCO1

100

93.36

20250327 10:17:17

NYS

00626080939TRCO1

100

93.36

20250327 10:17:17

NYS

00626080941TRCO1

100

93.35

20250327 10:18:27

NYS

00626081343TRCO1

100

93.35

20250327 10:18:27

NYS

00626081345TRCO1

100

93.38

20250327 10:19:07

NYS

00626082123TRCO1

67

93.47

20250327 10:19:47

NYS

00626082437TRCO1

33

93.47

20250327 10:19:47

NYS

00626082438TRCO1

100

93.44

20250327 10:20:12

NYS

00626082550TRCO1

100

93.34

20250327 10:20:28

NYS

00626082606TRCO1

100

93.27

20250327 10:20:44

NYS

00626082738TRCO1

100

93.26

20250327 10:20:59

NYS

00626082829TRCO1

99

93.2

20250327 10:21:45

NYS

00626083102TRCO1

100

93.26

20250327 10:22:26

NYS

00626083292TRCO1

1

93.26

20250327 10:22:26

NYS

00626083293TRCO1

100

93.24

20250327 10:23:29

NYS

00626083720TRCO1

100

93.4

20250327 10:24:17

NYS

00626083989TRCO1

100

93.33

20250327 10:24:27

NYS

00626084047TRCO1

100

93.3

20250327 10:24:40

NYS

00626084110TRCO1

100

93.43

20250327 10:25:03

NYS

00626084293TRCO1

100

93.42

20250327 10:25:26

NYS

00626084422TRCO1

3

93.46

20250327 10:26:19

NYS

00626084839TRCO1

97

93.46

20250327 10:26:38

NYS

00626085004TRCO1

100

93.46

20250327 10:26:38

NYS

00626085005TRCO1

100

93.42

20250327 10:27:06

NYS

00626085213TRCO1

100

93.4

20250327 10:27:14

NYS

00626085271TRCO1

2

93.35

20250327 10:27:41

NYS

00626085461TRCO1

100

93.35

20250327 10:27:42

NYS

00626085479TRCO1

98

93.35

20250327 10:27:42

NYS

00626085480TRCO1

72

93.28

20250327 10:28:12

NYS

00626085691TRCO1

28

93.26

20250327 10:28:16

NYS

00626085701TRCO1

62

93.26

20250327 10:28:16

NYS

00626085702TRCO1

4

93.34

20250327 10:28:54

NYS

00626085893TRCO1

34

93.34

20250327 10:28:54

NYS

00626085894TRCO1

100

93.34

20250327 10:28:54

NYS

00626085895TRCO1

100

93.44

20250327 10:29:41

NYS

00626086284TRCO1

50

93.38

20250327 10:29:59

NYS

00626086472TRCO1

50

93.38

20250327 10:30:00

NYS

00626086480TRCO1

3

93.39

20250327 10:30:57

NYS

00626087322TRCO1

97

93.39

20250327 10:30:57

NYS

00626087323TRCO1

100

93.41

20250327 10:31:17

NYS

00626087514TRCO1

100

93.35

20250327 10:31:34

NYS

00626087653TRCO1

43

93.3

20250327 10:32:09

NYS

00626087967TRCO1

57

93.3

20250327 10:32:09

NYS

00626087968TRCO1

9

93.43

20250327 10:33:07

NYS

00626088755TRCO1

4

93.43

20250327 10:33:07

NYS

00626088757TRCO1

87

93.43

20250327 10:33:21

NYS

00626088846TRCO1

100

93.53

20250327 10:35:47

NYS

00626090227TRCO1

100

93.53

20250327 10:36:10

NYS

00626090476TRCO1

100

93.53

20250327 10:36:21

NYS

00626090719TRCO1

100

93.52

20250327 10:36:34

NYS

00626090809TRCO1

100

93.51

20250327 10:36:52

NYS

00626090983TRCO1

100

93.46

20250327 10:37:15

NYS

00626091167TRCO1

100

93.49

20250327 10:38:26

NYS

00626091976TRCO1

100

93.46

20250327 10:38:45

NYS

00626092126TRCO1

100

93.45

20250327 10:38:54

NYS

00626092204TRCO1

100

93.46

20250327 10:39:10

NYS

00626092435TRCO1

100

93.42

20250327 10:39:28

NYS

00626092624TRCO1

100

93.38

20250327 10:39:53

NYS

00626092810TRCO1

100

93.3

20250327 10:40:28

NYS

00626093161TRCO1

100

93.3

20250327 10:41:35

NYS

00626093870TRCO1

100

93.28

20250327 10:42:32

NYS

00626094306TRCO1

100

93.24

20250327 10:42:56

NYS

00626094428TRCO1

99

93.28

20250327 10:43:06

NYS

00626094490TRCO1

1

93.28

20250327 10:43:06

NYS

00626094491TRCO1

100

93.25

20250327 10:43:16

NYS

00626094550TRCO1

100

93.3

20250327 10:43:57

NYS

00626094786TRCO1

100

93.24

20250327 10:44:45

NYS

00626095057TRCO1

100

93.23

20250327 10:45:55

NYS

00626095517TRCO1

100

93.24

20250327 10:46:06

NYS

00626095602TRCO1

100

93.27

20250327 10:46:29

NYS

00626095702TRCO1

100

93.25

20250327 10:46:37

NYS

00626095733TRCO1

100

93.26

20250327 10:46:45

NYS

00626095771TRCO1

100

93.27

20250327 10:47:01

NYS

00626095904TRCO1

4

93.23

20250327 10:47:39

NYS

00626096251TRCO1

2

93.23

20250327 10:47:39

NYS

00626096252TRCO1

94

93.23

20250327 10:47:39

NYS

00626096253TRCO1

100

93.23

20250327 10:47:57

NYS

00626096434TRCO1

100

93.17

20250327 10:48:23

NYS

00626096657TRCO1

26

93.15

20250327 10:50:04

NYS

00626097358TRCO1

74

93.15

20250327 10:50:04

NYS

00626097360TRCO1

100

93.15

20250327 10:50:32

NYS

00626097578TRCO1

5

93.11

20250327 10:50:51

NYS

00626097839TRCO1

95

93.11

20250327 10:50:51

NYS

00626097840TRCO1

100

93.08

20250327 10:50:57

NYS

00626097926TRCO1

100

93.05

20250327 10:51:18

NYS

00626098194TRCO1

100

93.04

20250327 10:51:29

NYS

00626098230TRCO1

100

93.1

20250327 10:52:32

NYS

00626098771TRCO1

56

93.1

20250327 10:52:39

NYS

00626098816TRCO1

87

93.09

20250327 10:53:00

NYS

00626098920TRCO1

44

93.09

20250327 10:53:00

NYS

00626098921TRCO1

13

93.09

20250327 10:53:00

NYS

00626098922TRCO1

23

93.12

20250327 10:53:46

NYS

00626099209TRCO1

77

93.17

20250327 10:53:54

NYS

00626099255TRCO1

48

93.17

20250327 10:53:54

NYS

00626099256TRCO1

100

93.17

20250327 10:54:15

NYS

00626099391TRCO1

52

93.17

20250327 10:54:15

NYS

00626099392TRCO1

100

93.1

20250327 10:55:44

NYS

00626099966TRCO1

100

93.07

20250327 10:56:27

NYS

00626100238TRCO1

100

93.04

20250327 10:56:32

NYS

00626100267TRCO1

100

93.01

20250327 10:57:06

NYS

00626100531TRCO1

100

93.03

20250327 10:58:05

NYS

00626100862TRCO1

100

93.01

20250327 10:58:20

NYS

00626100936TRCO1

100

93

20250327 10:58:39

NYS

00626101013TRCO1

100

93.1

20250327 10:59:04

NYS

00626101137TRCO1

100

93.17

20250327 11:00:02

NYS

00626101464TRCO1

100

93.19

20250327 11:00:08

NYS

00626101516TRCO1

100

93.15

20250327 11:01:06

NYS

00626101815TRCO1

100

93.2

20250327 11:01:28

NYS

00626101957TRCO1

45

93.14

20250327 11:02:11

NYS

00626102414TRCO1

1

93.13

20250327 11:02:28

NYS

00626102599TRCO1

100

93.13

20250327 11:02:28

NYS

00626102600TRCO1

54

93.13

20250327 11:02:28

NYS

00626102601TRCO1

100

93.17

20250327 11:04:30

NYS

00626103497TRCO1

100

93.13

20250327 11:04:40

NYS

00626103577TRCO1

100

93.1

20250327 11:05:08

NYS

00626103790TRCO1

100

93.09

20250327 11:05:48

NYS

00626103980TRCO1

4

93.08

20250327 11:05:50

NYS

00626103999TRCO1

96

93.07

20250327 11:06:29

NYS

00626104208TRCO1

100

93.07

20250327 11:06:29

NYS

00626104210TRCO1

100

93.05

20250327 11:07:25

NYS

00626104528TRCO1

100

93

20250327 11:07:36

NYS

00626104558TRCO1

100

92.91

20250327 11:08:17

NYS

00626104769TRCO1

100

92.86

20250327 11:08:50

NYS

00626104994TRCO1

100

92.79

20250327 11:09:28

NYS

00626105291TRCO1

100

92.74

20250327 11:10:02

NYS

00626105535TRCO1

6

92.83

20250327 11:10:20

NYS

00626105646TRCO1

94

92.85

20250327 11:10:53

NYS

00626105844TRCO1

6

92.85

20250327 11:10:53

NYS

00626105845TRCO1

5

92.85

20250327 11:10:53

NYS

00626105846TRCO1

89

92.85

20250327 11:10:53

NYS

00626105847TRCO1

62

92.85

20250327 11:11:28

NYS

00626106184TRCO1

38

92.85

20250327 11:11:28

NYS

00626106185TRCO1

100

92.85

20250327 11:12:24

NYS

00626106521TRCO1

100

92.86

20250327 11:13:44

NYS

00626107030TRCO1

6

92.89

20250327 11:13:48

NYS

00626107048TRCO1

94

92.98

20250327 11:14:20

NYS

00626107220TRCO1

100

92.98

20250327 11:14:20

NYS

00626107222TRCO1

100

92.97

20250327 11:14:22

NYS

00626107233TRCO1

100

92.97

20250327 11:15:13

NYS

00626107596TRCO1

75

92.95

20250327 11:15:34

NYS

00626107735TRCO1

25

92.95

20250327 11:15:34

NYS

00626107737TRCO1

100

93.06

20250327 11:16:08

NYS

00626107991TRCO1

7

92.95

20250327 11:17:00

NYS

00626108389TRCO1

93

92.95

20250327 11:17:00

NYS

00626108390TRCO1

100

93.07

20250327 11:18:20

NYS

00626109070TRCO1

100

93.12

20250327 11:18:30

NYS

00626109133TRCO1

2

93.09

20250327 11:19:04

NYS

00626109376TRCO1

98

93.09

20250327 11:19:04

NYS

00626109378TRCO1

100

93.12

20250327 11:19:31

NYS

00626109936TRCO1

100

93.06

20250327 11:20:12

NYS

00626110274TRCO1

100

92.98

20250327 11:20:50

NYS

00626110600TRCO1

100

93

20250327 11:21:39

NYS

00626110932TRCO1

100

93

20250327 11:22:18

NYS

00626111306TRCO1

100

92.97

20250327 11:22:42

NYS

00626111557TRCO1

4

92.95

20250327 11:24:22

NYS

00626112423TRCO1

96

92.95

20250327 11:24:22

NYS

00626112424TRCO1

100

92.93

20250327 11:24:48

NYS

00626112592TRCO1

100

92.93

20250327 11:25:01

NYS

00626112709TRCO1

100

92.87

20250327 11:25:26

NYS

00626112946TRCO1

100

92.82

20250327 11:26:18

NYS

00626113369TRCO1

100

92.79

20250327 11:26:39

NYS

00626113505TRCO1

100

92.74

20250327 11:27:22

NYS

00626113735TRCO1

33

92.82

20250327 11:27:55

NYS

00626113944TRCO1

67

92.82

20250327 11:27:55

NYS

00626113945TRCO1

19

92.88

20250327 11:28:39

NYS

00626114372TRCO1

81

92.88

20250327 11:28:39

NYS

00626114373TRCO1

100

92.82

20250327 11:29:17

NYS

00626114575TRCO1

9

92.84

20250327 11:30:11

NYS

00626115187TRCO1

91

92.84

20250327 11:30:11

NYS

00626115188TRCO1

5

92.82

20250327 11:30:33

NYS

00626115450TRCO1

95

92.82

20250327 11:30:33

NYS

00626115451TRCO1

75

92.83

20250327 11:31:47

NYS

00626116056TRCO1

25

92.83

20250327 11:31:47

NYS

00626116057TRCO1

20

92.82

20250327 11:31:57

NYS

00626116102TRCO1

80

92.82

20250327 11:31:57

NYS

00626116103TRCO1

23

92.87

20250327 11:32:46

NYS

00626116465TRCO1

77

92.87

20250327 11:32:46

NYS

00626116466TRCO1

7

92.88

20250327 11:33:26

NYS

00626117011TRCO1

93

92.88

20250327 11:33:26

NYS

00626117012TRCO1

100

92.77

20250327 11:34:38

NYS

00626117787TRCO1

97

92.75

20250327 11:34:44

NYS

00626117832TRCO1

3

92.74

20250327 11:34:44

NYS

00626117833TRCO1

100

92.62

20250327 11:35:33

NYS

00626118182TRCO1

100

92.6

20250327 11:35:49

NYS

00626118279TRCO1

100

92.48

20250327 11:36:20

NYS

00626118566TRCO1

100

92.4

20250327 11:37:12

NYS

00626118961TRCO1

100

92.38

20250327 11:37:59

NYS

00626119616TRCO1

100

92.35

20250327 11:38:10

NYS

00626119714TRCO1

100

92.26

20250327 11:39:00

NYS

00626120034TRCO1

100

92.37

20250327 11:39:43

NYS

00626120431TRCO1

84

92.37

20250327 11:40:19

NYS

00626120765TRCO1

16

92.37

20250327 11:40:19

NYS

00626120766TRCO1

100

92.31

20250327 11:41:15

NYS

00626121088TRCO1

100

92.42

20250327 11:42:39

NYS

00626121667TRCO1

100

92.4

20250327 11:42:58

NYS

00626121868TRCO1

100

92.34

20250327 11:43:14

NYS

00626122031TRCO1

100

92.36

20250327 11:43:44

NYS

00626122186TRCO1

100

92.3

20250327 11:44:32

NYS

00626122447TRCO1

100

92.26

20250327 11:44:53

NYS

00626122572TRCO1

100

92.28

20250327 11:45:09

NYS

00626122664TRCO1

12

92.23

20250327 11:46:35

NYS

00626123021TRCO1

88

92.23

20250327 11:46:35

NYS

00626123022TRCO1

100

92.19

20250327 11:47:18

NYS

00626123293TRCO1

35

92.18

20250327 11:47:44

NYS

00626123465TRCO1

65

92.18

20250327 11:47:44

NYS

00626123466TRCO1

100

92.19

20250327 11:48:27

NYS

00626123741TRCO1

100

92.18

20250327 11:49:10

NYS

00626124098TRCO1

100

92.24

20250327 11:49:27

NYS

00626124225TRCO1

100

92.26

20250327 11:51:06

NYS

00626124709TRCO1

100

92.32

20250327 11:52:09

NYS

00626125000TRCO1

100

92.3

20250327 11:52:15

NYS

00626125023TRCO1

100

92.26

20250327 11:52:34

NYS

00626125114TRCO1

31

92.2

20250327 11:53:13

NYS

00626125345TRCO1

100

92.21

20250327 11:53:26

NYS

00626125374TRCO1

69

92.21

20250327 11:53:26

NYS

00626125375TRCO1

100

92.2

20250327 11:54:43

NYS

00626125665TRCO1

100

92.19

20250327 11:55:14

NYS

00626125797TRCO1

93

92.2

20250327 11:56:14

NYS

00626126115TRCO1

7

92.19

20250327 11:56:14

NYS

00626126116TRCO1

100

92.17

20250327 11:56:35

NYS

00626126179TRCO1

100

92.26

20250327 11:57:12

NYS

00626126353TRCO1

100

92.22

20250327 11:57:21

NYS

00626126373TRCO1

100

92.19

20250327 11:57:56

NYS

00626126534TRCO1

5

92.12

20250327 11:59:19

NYS

00626127325TRCO1

95

92.12

20250327 11:59:52

NYS

00626127528TRCO1

73

92.11

20250327 11:59:59

NYS

00626127572TRCO1

11

92.11

20250327 11:59:59

NYS

00626127573TRCO1

16

92.11

20250327 11:59:59

NYS

00626127574TRCO1

100

92.12

20250327 12:00:15

NYS

00626127721TRCO1

100

92.15

20250327 12:01:18

NYS

00626128237TRCO1

100

92.14

20250327 12:01:23

NYS

00626128274TRCO1

100

92.2

20250327 12:01:54

NYS

00626128386TRCO1

17

92.11

20250327 12:02:27

NYS

00626128578TRCO1

1

92.11

20250327 12:02:32

NYS

00626128682TRCO1

82

92.11

20250327 12:02:32

NYS

00626128683TRCO1

100

92.24

20250327 12:03:08

NYS

00626128854TRCO1

74

92.3

20250327 12:04:15

NYS

00626129204TRCO1

26

92.3

20250327 12:04:15

NYS

00626129205TRCO1

100

92.51

20250327 12:05:20

NYS

00626129703TRCO1

5

92.47

20250327 12:06:34

NYS

00626130353TRCO1

95

92.47

20250327 12:06:34

NYS

00626130354TRCO1

100

92.48

20250327 12:06:51

NYS

00626130519TRCO1

25

92.6

20250327 12:07:25

NYS

00626130806TRCO1

75

92.6

20250327 12:07:25

NYS

00626130807TRCO1

100

92.57

20250327 12:07:40

NYS

00626130905TRCO1

100

92.54

20250327 12:07:50

NYS

00626130952TRCO1

1

92.55

20250327 12:08:16

NYS

00626131226TRCO1

99

92.55

20250327 12:08:16

NYS

00626131227TRCO1

9

92.66

20250327 12:09:47

NYS

00626131886TRCO1

50

92.66

20250327 12:09:47

NYS

00626131887TRCO1

41

92.66

20250327 12:09:47

NYS

00626131888TRCO1

100

92.55

20250327 12:11:11

NYS

00626132599TRCO1

100

92.58

20250327 12:12:57

NYS

00626133247TRCO1

100

92.54

20250327 12:14:26

NYS

00626133638TRCO1

100

92.68

20250327 12:17:31

NYS

00626136245TRCO1

100

92.68

20250327 12:18:58

NYS

00626137146TRCO1

66

92.74

20250327 12:20:57

NYS

00626138124TRCO1

2

92.74

20250327 12:20:57

NYS

00626138125TRCO1

32

92.74

20250327 12:20:57

NYS

00626138126TRCO1

100

92.67

20250327 12:23:06

NYS

00626138986TRCO1

100

92.58

20250327 12:25:06

NYS

00626139771TRCO1

164

92.55

20250327 12:27:20

NYS

00626141084TRCO1

4

92.55

20250327 12:27:20

NYS

00626141085TRCO1

32

92.55

20250327 12:27:20

NYS

00626141086TRCO1

200

92.53

20250327 12:29:47

NYS

00626141857TRCO1

100

92.62

20250327 12:30:38

NYS

00626142304TRCO1

200

92.62

20250327 12:30:59

NYS

00626142616TRCO1

200

92.64

20250327 12:31:23

NYS

00626142762TRCO1

100

92.65

20250327 12:32:24

NYS

00626143113TRCO1

2

92.65

20250327 12:32:24

NYS

00626143114TRCO1

98

92.65

20250327 12:32:26

NYS

00626143116TRCO1

54

92.68

20250327 12:33:20

NYS

00626143365TRCO1

146

92.68

20250327 12:33:20

NYS

00626143366TRCO1

3

92.59

20250327 12:33:40

NYS

00626143463TRCO1

3

92.59

20250327 12:33:44

NYS

00626143520TRCO1

194

92.59

20250327 12:33:44

NYS

00626143521TRCO1

200

92.54

20250327 12:34:39

NYS

00626143917TRCO1

100

92.56

20250327 12:36:12

NYS

00626145167TRCO1

200

92.56

20250327 12:36:12

NYS

00626145168TRCO1

76

92.54

20250327 12:36:12

NYS

00626145169TRCO1

24

92.54

20250327 12:36:12

NYS

00626145171TRCO1

100

92.43

20250327 12:37:35

NYS

00626145629TRCO1

100

92.25

20250327 12:39:06

NYS

00626146093TRCO1

200

92.25

20250327 12:39:06

NYS

00626146094TRCO1

200

92.31

20250327 12:39:58

NYS

00626146329TRCO1

300

92.33

20250327 12:42:22

NYS

00626146969TRCO1

11

92.32

20250327 12:42:22

NYS

00626146970TRCO1

89

92.32

20250327 12:42:22

NYS

00626146971TRCO1

200

92.33

20250327 12:44:29

NYS

00626148685TRCO1

300

92.3

20250327 12:45:46

NYS

00626149114TRCO1

100

92.3

20250327 12:45:46

NYS

00626149115TRCO1

200

92.25

20250327 12:46:35

NYS

00626149459TRCO1

100

92.2

20250327 12:47:14

NYS

00626149710TRCO1

200

92.18

20250327 12:48:07

NYS

00626149984TRCO1

100

92.17

20250327 12:49:30

NYS

00626150668TRCO1

170

92.1

20250327 12:50:11

NYS

00626150882TRCO1

30

92.1

20250327 12:50:11

NYS

00626150883TRCO1

100

92.02

20250327 12:50:27

NYS

00626151008TRCO1

103

91.98

20250327 12:52:14

NYS

00626151831TRCO1

100

91.98

20250327 12:52:14

NYS

00626151833TRCO1

97

91.98

20250327 12:52:14

NYS

00626151834TRCO1

124

91.95

20250327 12:53:12

NYS

00626152760TRCO1

76

91.95

20250327 12:53:50

NYS

00626153042TRCO1

100

91.94

20250327 12:55:20

NYS

00626153443TRCO1

100

91.94

20250327 12:55:20

NYS

00626153444TRCO1

100

91.94

20250327 12:55:20

NYS

00626153445TRCO1

100

91.93

20250327 12:55:34

NYS

00626153485TRCO1

200

91.94

20250327 12:56:18

NYS

00626153790TRCO1

100

91.89

20250327 12:57:09

NYS

00626154079TRCO1

200

91.84

20250327 12:58:23

NYS

00626154556TRCO1

200

91.9

20250327 13:00:28

NYS

00626155853TRCO1

100

91.9

20250327 13:00:28

NYS

00626155854TRCO1

257

91.88

20250327 13:02:39

NYS

00626156535TRCO1

243

91.99

20250327 13:04:37

NYS

00626157178TRCO1

100

91.93

20250327 13:04:59

NYS

00626157228TRCO1

200

91.91

20250327 13:05:45

NYS

00626157420TRCO1

100

91.94

20250327 13:07:34

NYS

00626157985TRCO1

100

91.94

20250327 13:07:34

NYS

00626157986TRCO1

100

91.98

20250327 13:08:54

NYS

00626158405TRCO1

100

91.98

20250327 13:08:54

NYS

00626158406TRCO1

100

91.98

20250327 13:08:54

NYS

00626158407TRCO1

100

92.02

20250327 13:09:49

NYS

00626158588TRCO1

62

92.17

20250327 13:12:29

NYS

00626159354TRCO1

38

92.17

20250327 13:12:29

NYS

00626159355TRCO1

200

92.12

20250327 13:12:32

NYS

00626159362TRCO1

100

92.07

20250327 13:12:56

NYS

00626159572TRCO1

1

92.15

20250327 13:15:22

NYS

00626160417TRCO1

199

92.15

20250327 13:15:22

NYS

00626160418TRCO1

300

92.14

20250327 13:16:57

NYS

00626160695TRCO1

100

92.12

20250327 13:17:49

NYS

00626160883TRCO1

100

92.09

20250327 13:18:02

NYS

00626160915TRCO1

100

92.09

20250327 13:19:40

NYS

00626161484TRCO1

100

92.09

20250327 13:19:40

NYS

00626161486TRCO1

112

92.09

20250327 13:21:57

NYS

00626162683TRCO1

5

92.09

20250327 13:21:57

NYS

00626162684TRCO1

83

92.09

20250327 13:21:57

NYS

00626162685TRCO1

6

92.07

20250327 13:21:59

NYS

00626162690TRCO1

54

92.07

20250327 13:21:59

NYS

00626162691TRCO1

140

92.06

20250327 13:22:20

NYS

00626163060TRCO1

100

92.06

20250327 13:24:24

NYS

00626164239TRCO1

100

92.06

20250327 13:24:24

NYS

00626164240TRCO1

100

92.04

20250327 13:25:18

NYS

00626164511TRCO1

94

91.98

20250327 13:25:40

NYS

00626164921TRCO1

6

91.98

20250327 13:25:40

NYS

00626164922TRCO1

100

91.93

20250327 13:26:10

NYS

00626165146TRCO1

200

91.99

20250327 13:27:41

NYS

00626165512TRCO1

100

91.96

20250327 13:28:11

NYS

00626165611TRCO1

100

91.94

20250327 13:29:03

NYS

00626165923TRCO1

100

91.91

20250327 13:29:40

NYS

00626166205TRCO1

100

91.88

20250327 13:31:05

NYS

00626166845TRCO1

1

91.85

20250327 13:31:28

NYS

00626167018TRCO1

2

91.85

20250327 13:31:32

NYS

00626167037TRCO1

94

91.85

20250327 13:31:32

NYS

00626167038TRCO1

3

91.85

20250327 13:31:32

NYS

00626167039TRCO1

100

91.84

20250327 13:32:12

NYS

00626167363TRCO1

196

92.01

20250327 13:34:20

NYS

00626168838TRCO1

4

92.01

20250327 13:34:20

NYS

00626168839TRCO1

4

92.01

20250327 13:35:09

NYS

00626169335TRCO1

96

92.01

20250327 13:35:09

NYS

00626169336TRCO1

100

92.01

20250327 13:36:23

NYS

00626170189TRCO1

100

92.01

20250327 13:36:23

NYS

00626170190TRCO1

99

91.94

20250327 13:37:38

NYS

00626170655TRCO1

1

91.94

20250327 13:37:38

NYS

00626170657TRCO1

100

91.96

20250327 13:38:35

NYS

00626170958TRCO1

100

91.89

20250327 13:38:48

NYS

00626171033TRCO1

100

91.92

20250327 13:40:00

NYS

00626171746TRCO1

300

91.98

20250327 13:41:29

NYS

00626172153TRCO1

100

91.98

20250327 13:42:28

NYS

00626172423TRCO1

100

91.99

20250327 13:44:11

NYS

00626172805TRCO1

100

91.99

20250327 13:44:11

NYS

00626172806TRCO1

100

92.02

20250327 13:45:18

NYS

00626173117TRCO1

100

92.08

20250327 13:45:58

NYS

00626173302TRCO1

62

92.18

20250327 13:47:10

NYS

00626173705TRCO1

38

92.18

20250327 13:47:10

NYS

00626173706TRCO1

100

92.18

20250327 13:47:21

NYS

00626173845TRCO1

100

92.18

20250327 13:47:45

NYS

00626173945TRCO1

100

92.17

20250327 13:48:56

NYS

00626174347TRCO1

200

92.17

20250327 13:48:56

NYS

00626174348TRCO1

100

92.3

20250327 13:50:41

NYS

00626174988TRCO1

89

92.29

20250327 13:50:57

NYS

00626175169TRCO1

11

92.29

20250327 13:50:57

NYS

00626175170TRCO1

100

92.31

20250327 13:52:18

NYS

00626175535TRCO1

200

92.27

20250327 13:52:39

NYS

00626175644TRCO1

100

92.21

20250327 13:53:07

NYS

00626175748TRCO1

100

92.14

20250327 13:54:08

NYS

00626176060TRCO1

100

92.06

20250327 13:54:39

NYS

00626176314TRCO1

100

92.17

20250327 13:56:47

NYS

00626177145TRCO1

100

92.17

20250327 13:56:49

NYS

00626177157TRCO1

100

92.17

20250327 13:58:18

NYS

00626177472TRCO1

200

92.17

20250327 13:59:49

NYS

00626177836TRCO1

200

92.17

20250327 13:59:49

NYS

00626177837TRCO1

100

92.16

20250327 14:00:01

NYS

00626177875TRCO1

62

92.23

20250327 14:01:47

NYS

00626178475TRCO1

38

92.23

20250327 14:01:47

NYS

00626178477TRCO1

62

92.5

20250327 14:06:36

NYS

00626180560TRCO1

238

92.5

20250327 14:06:36

NYS

00626180561TRCO1

200

92.5

20250327 14:06:38

NYS

00626180575TRCO1

5

92.525

20250327 14:07:52

NYS

00626181038TRCO1

15

92.55

20250327 14:07:52

NYS

00626181039TRCO1

180

92.55

20250327 14:07:52

NYS

00626181040TRCO1

98

92.55

20250327 14:08:10

NYS

00626181140TRCO1

2

92.55

20250327 14:08:10

NYS

00626181141TRCO1

500

92.55

20250327 14:08:22

NYS

00626181320TRCO1

100

92.52

20250327 14:08:33

NYS

00626181419TRCO1

100

92.62

20250327 14:09:31

NYS

00626181771TRCO1

62

92.62

20250327 14:09:31

NYS

00626181772TRCO1

38

92.62

20250327 14:09:31

NYS

00626181773TRCO1

100

92.59

20250327 14:09:39

NYS

00626181807TRCO1

100

92.54

20250327 14:11:01

NYS

00626182128TRCO1

300

92.56

20250327 14:13:03

NYS

00626182823TRCO1

100

92.56

20250327 14:13:03

NYS

00626182825TRCO1

100

92.54

20250327 14:13:14

NYS

00626182907TRCO1

100

92.64

20250327 14:15:07

NYS

00626183746TRCO1

100

92.64

20250327 14:15:07

NYS

00626183747TRCO1

96

92.7

20250327 14:16:33

NYS

00626184260TRCO1

75

92.7

20250327 14:16:33

NYS

00626184261TRCO1

29

92.7

20250327 14:16:33

NYS

00626184262TRCO1

100

92.72

20250327 14:16:37

NYS

00626184295TRCO1

100

92.67

20250327 14:18:12

NYS

00626184718TRCO1

100

92.67

20250327 14:18:12

NYS

00626184719TRCO1

200

92.6

20250327 14:20:02

NYS

00626185229TRCO1

100

92.6

20250327 14:20:02

NYS

00626185230TRCO1

75

92.61

20250327 14:21:57

NYS

00626186462TRCO1

25

92.61

20250327 14:21:57

NYS

00626186463TRCO1

100

92.61

20250327 14:21:57

NYS

00626186464TRCO1

100

92.66

20250327 14:22:28

NYS

00626186896TRCO1

100

92.62

20250327 14:23:26

NYS

00626187372TRCO1

100

92.62

20250327 14:23:26

NYS

00626187373TRCO1

48

92.62

20250327 14:23:50

NYS

00626187462TRCO1

52

92.62

20250327 14:23:50

NYS

00626187463TRCO1

100

92.53

20250327 14:24:57

NYS

00626187905TRCO1

300

92.56

20250327 14:26:39

NYS

00626188705TRCO1

14

92.55

20250327 14:29:37

NYS

00626189716TRCO1

286

92.55

20250327 14:29:37

NYS

00626189717TRCO1

200

92.55

20250327 14:29:37

NYS

00626189718TRCO1

100

92.57

20250327 14:31:29

NYS

00626190396TRCO1

100

92.51

20250327 14:33:03

NYS

00626190927TRCO1

100

92.51

20250327 14:33:03

NYS

00626190929TRCO1

100

92.51

20250327 14:33:03

NYS

00626190930TRCO1

100

92.54

20250327 14:33:39

NYS

00626191296TRCO1

300

92.55

20250327 14:35:17

NYS

00626191957TRCO1

100

92.53

20250327 14:36:25

NYS

00626192416TRCO1

100

92.53

20250327 14:36:25

NYS

00626192417TRCO1

100

92.49

20250327 14:38:56

NYS

00626193324TRCO1

200

92.49

20250327 14:38:56

NYS

00626193325TRCO1

100

92.48

20250327 14:38:56

NYS

00626193326TRCO1

71

92.51

20250327 14:40:04

NYS

00626193631TRCO1

100

92.51

20250327 14:40:04

NYS

00626193632TRCO1

29

92.51

20250327 14:40:04

NYS

00626193633TRCO1

100

92.52

20250327 14:40:37

NYS

00626193742TRCO1

155

92.59

20250327 14:43:05

NYS

00626194571TRCO1

45

92.59

20250327 14:43:05

NYS

00626194573TRCO1

100

92.59

20250327 14:43:05

NYS

00626194574TRCO1

100

92.58

20250327 14:43:19

NYS

00626194638TRCO1

200

92.54

20250327 14:43:57

NYS

00626194999TRCO1

91

92.58

20250327 14:44:57

NYS

00626195372TRCO1

9

92.58

20250327 14:44:57

NYS

00626195373TRCO1

200

92.68

20250327 14:47:34

NYS

00626196320TRCO1

200

92.68

20250327 14:47:34

NYS

00626196321TRCO1

100

92.68

20250327 14:47:34

NYS

00626196322TRCO1

275

92.72

20250327 14:49:26

NYS

00626196928TRCO1

25

92.72

20250327 14:49:26

NYS

00626196929TRCO1

100

92.72

20250327 14:51:05

NYS

00626197400TRCO1

100

92.72

20250327 14:51:05

NYS

00626197401TRCO1

100

92.72

20250327 14:51:05

NYS

00626197402TRCO1

100

92.72

20250327 14:51:21

NYS

00626197477TRCO1

300

92.77

20250327 14:53:29

NYS

00626198075TRCO1

228

92.76

20250327 14:55:17

NYS

00626198720TRCO1

72

92.76

20250327 14:55:17

NYS

00626198721TRCO1

200

92.72

20250327 14:55:36

NYS

00626198805TRCO1

100

92.65

20250327 14:57:42

NYS

00626199670TRCO1

100

92.65

20250327 14:57:42

NYS

00626199671TRCO1

100

92.62

20250327 14:58:17

NYS

00626199872TRCO1

100

92.6

20250327 14:58:18

NYS

00626199886TRCO1

100

92.55

20250327 14:59:03

NYS

00626200176TRCO1

200

92.5

20250327 14:59:49

NYS

00626200515TRCO1

1

92.68

20250327 15:01:08

NYS

00626201050TRCO1

99

92.69

20250327 15:01:08

NYS

00626201051TRCO1

62

92.69

20250327 15:01:18

NYS

00626201120TRCO1

38

92.69

20250327 15:01:18

NYS

00626201121TRCO1

62

92.69

20250327 15:01:34

NYS

00626201176TRCO1

38

92.69

20250327 15:01:34

NYS

00626201177TRCO1

62

92.69

20250327 15:01:38

NYS

00626201189TRCO1

38

92.69

20250327 15:01:38

NYS

00626201190TRCO1

100

92.71

20250327 15:01:58

NYS

00626201280TRCO1

10

92.7

20250327 15:02:23

NYS

00626201340TRCO1

20

92.82

20250327 15:02:34

NYS

00626201421TRCO1

70

92.82

20250327 15:02:34

NYS

00626201422TRCO1

100

92.82

20250327 15:02:38

NYS

00626201462TRCO1

43

92.77

20250327 15:02:58

NYS

00626201546TRCO1

80

92.77

20250327 15:02:58

NYS

00626201547TRCO1

43

92.77

20250327 15:02:58

NYS

00626201548TRCO1

134

92.77

20250327 15:02:58

NYS

00626201549TRCO1

100

92.75

20250327 15:04:16

NYS

00626202238TRCO1

300

92.71

20250327 15:04:54

NYS

00626202405TRCO1

100

92.68

20250327 15:05:36

NYS

00626202590TRCO1

300

92.73

20250327 15:07:24

NYS

00626203383TRCO1

30

92.76

20250327 15:07:28

NYS

00626203409TRCO1

130

92.76

20250327 15:08:21

NYS

00626203621TRCO1

70

92.76

20250327 15:08:21

NYS

00626203622TRCO1

170

92.76

20250327 15:08:21

NYS

00626203623TRCO1

200

92.69

20250327 15:09:50

NYS

00626204071TRCO1

100

92.69

20250327 15:09:50

NYS

00626204072TRCO1

100

92.74

20250327 15:10:58

NYS

00626204647TRCO1

100

92.77

20250327 15:11:08

NYS

00626204735TRCO1

31

92.77

20250327 15:11:39

NYS

00626204960TRCO1

100

92.77

20250327 15:11:39

NYS

00626204961TRCO1

169

92.77

20250327 15:11:39

NYS

00626204962TRCO1

200

92.74

20250327 15:12:26

NYS

00626206271TRCO1

300

92.7

20250327 15:13:36

NYS

00626207009TRCO1

100

92.65

20250327 15:14:06

NYS

00626207328TRCO1

100

92.63

20250327 15:14:41

NYS

00626208483TRCO1

200

92.63

20250327 15:14:41

NYS

00626208486TRCO1

28

92.82

20250327 15:15:35

NYS

00626210411TRCO1

72

92.82

20250327 15:15:35

NYS

00626210412TRCO1

100

92.81

20250327 15:15:42

NYS

00626210441TRCO1

10

92.78

20250327 15:16:17

NYS

00626210716TRCO1

190

92.78

20250327 15:16:18

NYS

00626210721TRCO1

10

92.74

20250327 15:16:59

NYS

00626210933TRCO1

10

92.75

20250327 15:17:30

NYS

00626211104TRCO1

190

92.75

20250327 15:17:33

NYS

00626211119TRCO1

90

92.75

20250327 15:17:33

NYS

00626211120TRCO1

300

92.71

20250327 15:18:02

NYS

00626211283TRCO1

200

92.62

20250327 15:18:59

NYS

00626211729TRCO1

100

92.86

20250327 15:19:41

NYS

00626212001TRCO1

100

92.82

20250327 15:19:41

NYS

00626212002TRCO1

200

92.93

20250327 15:21:07

NYS

00626212799TRCO1

200

92.84

20250327 15:21:20

NYS

00626212872TRCO1

4

92.84

20250327 15:21:20

NYS

00626212873TRCO1

96

92.84

20250327 15:21:20

NYS

00626212874TRCO1

100

93.08

20250327 15:22:40

NYS

00626213490TRCO1

100

93.1

20250327 15:22:55

NYS

00626213583TRCO1

21

93.12

20250327 15:22:55

NYS

00626213584TRCO1

79

93.12

20250327 15:22:55

NYS

00626213585TRCO1

100

93.02

20250327 15:25:15

NYS

00626215232TRCO1

100

92.98

20250327 15:25:38

NYS

00626215534TRCO1

100

92.98

20250327 15:25:38

NYS

00626215535TRCO1

300

92.98

20250327 15:25:38

NYS

00626215536TRCO1

100

92.98

20250327 15:25:38

NYS

00626215537TRCO1

100

92.99

20250327 15:25:38

NYS

00626215538TRCO1

200

92.86

20250327 15:26:29

NYS

00626216135TRCO1

200

92.89

20250327 15:27:25

NYS

00626216633TRCO1

300

92.87

20250327 15:28:24

NYS

00626217173TRCO1

100

92.87

20250327 15:28:24

NYS

00626217175TRCO1

200

92.86

20250327 15:29:24

NYS

00626218248TRCO1

250

92.82

20250327 15:30:04

NYS

00626218771TRCO1

50

92.82

20250327 15:30:04

NYS

00626218776TRCO1

100

92.8

20250327 15:30:33

NYS

00626219117TRCO1

4

92.81

20250327 15:30:33

NYS

00626219118TRCO1

96

92.8

20250327 15:30:33

NYS

00626219119TRCO1

300

92.72

20250327 15:31:27

NYS

00626219986TRCO1

300

92.73

20250327 15:32:13

NYS

00626220791TRCO1

200

92.76

20250327 15:33:09

NYS

00626221478TRCO1

77

92.73

20250327 15:34:03

NYS

00626222068TRCO1

223

92.73

20250327 15:34:03

NYS

00626222069TRCO1

200

92.77

20250327 15:35:00

NYS

00626222914TRCO1

300

92.76

20250327 15:35:44

NYS

00626223291TRCO1

200

92.72

20250327 15:36:39

NYS

00626224220TRCO1

100

92.72

20250327 15:36:39

NYS

00626224221TRCO1

300

92.68

20250327 15:37:03

NYS

00626224485TRCO1

100

92.61

20250327 15:39:04

NYS

00626226529TRCO1

400

92.63

20250327 15:39:38

NYS

00626226759TRCO1

300

92.65

20250327 15:40:00

NYS

00626226995TRCO1

151

92.65

20250327 15:40:00

NYS

00626227001TRCO1

49

92.65

20250327 15:40:00

NYS

00626227002TRCO1

100

92.6

20250327 15:40:16

NYS

00626227244TRCO1

400

92.64

20250327 15:42:03

NYS

00626228823TRCO1

474

92.64

20250327 15:42:04

NYS

00626228826TRCO1

100

92.645

20250327 15:42:06

NYS

00626228849TRCO1

26

92.65

20250327 15:42:06

NYS

00626228850TRCO1

500

92.59

20250327 15:42:43

NYS

00626229168TRCO1

16

92.61

20250327 15:43:48

NYS

00626229838TRCO1

 

View source version on businesswire.com: https://www.businesswire.com/news/home/20250328437138/en/

Copyright Business Wire 2025


Related Shares:

CRH
FTSE 100 Latest
Value8,582.81
Change-76.04