CRH PLC Transaction in Own Shares

RNS Number : 5691S

CRH PLC

08 January 2025

8^th January 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7^th January 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA LLC. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
13,000	$92.3335	$93.20	$91.58	ARCX
88	$92.3508	$92.42	$92.35	ASPN
496	$91.8803	$91.93	$91.79	BAML
1	$91.8875	$91.89	$91.89	BARX
2,420	$92.3665	$92.95	$91.81	BATS
737	$92.0864	$93.17	$91.87	BATY
166	$91.9000	$91.90	$91.90	EDGA
4,148	$92.3723	$93.10	$91.78	EDGX
5,897	$92.2173	$93.24	$91.63	IEXG
142	$92.3600	$92.36	$92.36	JPMX
146	$92.1682	$92.36	$92.08	JSJX
99	$92.4200	$92.42	$92.42	SGMT
146	$92.3684	$92.45	$91.89	UBSA
100	$91.8800	$91.88	$91.88	XBOS
11,614	$92.4126	$93.19	$91.53	XNAS
12,300	$92.3389	$93.21	$91.58	XNYS

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 26^th February 2025 following its announcement on 7^th November 2024 and were effected by CRH's broker as part of the Programme announced on 7^th November 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 677,502,889 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.700% 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 7^th January 2025 by Mizuho Securities USA LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:		CRH plc
LEI		549300MIDJNNTH068E74
ISIN:		IE0001827041
US Broker name:		Mizuho Securities USA LLC
US Broker code (CRD#):		19647
Time Zone:		EST
Currency		USD
Date of Transactions:		7^th January 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		92.3337	51,500

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	Transaction ID
100	93.01	Jan 7 2025 9:30:01:916 AM	XNYS	2501078000000220
200	93.19	Jan 7 2025 9:30:01:200 AM	XNAS	2501078000000150
100	93.09	Jan 7 2025 9:30:36:680 AM	XNAS	2501078000000390
200	93.09	Jan 7 2025 9:30:36:680 AM	XNAS	2501078000000390
20	93.15	Jan 7 2025 9:31:09:310 AM	IEXG	2501078000000510
100	93.17	Jan 7 2025 9:31:21:940 AM	BATY	2501078000000550
80	93.18	Jan 7 2025 9:31:21:936 AM	IEXG	2501078000000550
100	93.18	Jan 7 2025 9:31:21:936 AM	IEXG	2501078000000550
25	93.18	Jan 7 2025 9:31:49:186 AM	ARCX	2501078000000630
75	93.18	Jan 7 2025 9:31:49:186 AM	ARCX	2501078000000630
100	93.18	Jan 7 2025 9:31:49:183 AM	IEXG	2501078000000630
100	93.17	Jan 7 2025 9:32:57:996 AM	IEXG	2501078000000800
7	93.18	Jan 7 2025 9:32:57:916 AM	XNYS	2501078000000790
24	93.18	Jan 7 2025 9:32:57:923 AM	XNYS	2501078000000800
69	93.18	Jan 7 2025 9:32:57:920 AM	XNYS	2501078000000790
100	93.18	Jan 7 2025 9:32:57:916 AM	XNYS	2501078000000790
1	93.235	Jan 7 2025 9:33:46:683 AM	IEXG	2501078000000960
94	93.2	Jan 7 2025 9:34:09:093 AM	ARCX	2501078000001260
99	93.2	Jan 7 2025 9:34:09:186 AM	IEXG	2501078000001260
106	93.2	Jan 7 2025 9:34:09:093 AM	ARCX	2501078000001260
8	93.12	Jan 7 2025 9:35:08:056 AM	XNAS	2501078000001510
56	93.12	Jan 7 2025 9:35:08:056 AM	XNAS	2501078000001500
136	93.12	Jan 7 2025 9:35:08:056 AM	XNAS	2501078000001510
38	93.115	Jan 7 2025 9:35:10:293 AM	IEXG	2501078000001510
40	93.115	Jan 7 2025 9:35:10:373 AM	IEXG	2501078000001510
22	93.115	Jan 7 2025 9:35:12:543 AM	IEXG	2501078000001530
100	93.115	Jan 7 2025 9:35:43:546 AM	IEXG	2501078000001640
100	93.115	Jan 7 2025 9:35:45:506 AM	IEXG	2501078000001650
29	93.03	Jan 7 2025 9:36:41:420 AM	IEXG	2501078000001760
71	93.03	Jan 7 2025 9:36:41:843 AM	IEXG	2501078000001770
47	93.055	Jan 7 2025 9:36:41:340 AM	IEXG	2501078000001760
53	93.055	Jan 7 2025 9:36:41:336 AM	IEXG	2501078000001760
100	93.17	Jan 7 2025 9:38:53:290 AM	XNYS	2501078000002180
200	93.17	Jan 7 2025 9:38:53:293 AM	XNYS	2501078000002180
200	93.21	Jan 7 2025 9:39:37:183 AM	XNYS	2501078000002240
100	93.17	Jan 7 2025 9:40:44:670 AM	ARCX	2501078000002380
100	93.17	Jan 7 2025 9:40:44:673 AM	ARCX	2501078000002380
200	93.14	Jan 7 2025 9:42:01:636 AM	XNAS	2501078000002620
200	93.05	Jan 7 2025 9:42:46:663 AM	EDGX	2501078000002740
200	93.05	Jan 7 2025 9:42:46:663 AM	ARCX	2501078000002740
200	93	Jan 7 2025 9:43:50:700 AM	XNAS	2501078000002890
237	92.95	Jan 7 2025 9:44:27:946 AM	BATS	2501078000002960
263	92.95	Jan 7 2025 9:44:27:946 AM	BATS	2501078000002960
200	92.98	Jan 7 2025 9:44:27:936 AM	ARCX	2501078000002960
22	92.99	Jan 7 2025 9:45:38:353 AM	EDGX	2501078000003160
89	92.99	Jan 7 2025 9:45:38:350 AM	EDGX	2501078000003160
89	92.99	Jan 7 2025 9:45:38:353 AM	EDGX	2501078000003160
7	92.99	Jan 7 2025 9:47:08:980 AM	ARCX	2501078000003360
19	92.99	Jan 7 2025 9:47:08:976 AM	ARCX	2501078000003360
100	92.99	Jan 7 2025 9:47:08:980 AM	ARCX	2501078000003360
100	92.99	Jan 7 2025 9:47:08:983 AM	ARCX	2501078000003360
174	92.99	Jan 7 2025 9:47:08:976 AM	ARCX	2501078000003360
100	93.1	Jan 7 2025 9:49:05:806 AM	EDGX	2501078000003620
200	93.1	Jan 7 2025 9:49:05:806 AM	EDGX	2501078000003620
32	93.07	Jan 7 2025 9:49:18:910 AM	XNAS	2501078000003650
68	93.07	Jan 7 2025 9:49:18:910 AM	XNAS	2501078000003650
100	92.98	Jan 7 2025 9:49:55:220 AM	XNYS	2501078000003770
100	93.06	Jan 7 2025 9:53:50:463 AM	XNYS	2501078000004560
200	93.06	Jan 7 2025 9:53:50:456 AM	XNYS	2501078000004560
38	93.09	Jan 7 2025 9:53:50:386 AM	XNYS	2501078000004550
83	93.09	Jan 7 2025 9:53:50:383 AM	XNYS	2501078000004550
108	93.09	Jan 7 2025 9:53:50:386 AM	XNYS	2501078000004560
171	93.09	Jan 7 2025 9:53:50:383 AM	XNYS	2501078000004550
200	93.05	Jan 7 2025 9:54:09:890 AM	XNAS	2501078000004670
100	93.09	Jan 7 2025 9:55:35:353 AM	XNYS	2501078000004900
200	93.05	Jan 7 2025 9:56:24:590 AM	XNAS	2501078000005010
3	93.09	Jan 7 2025 9:56:24:560 AM	XNYS	2501078000005010
38	93.09	Jan 7 2025 9:56:24:560 AM	XNYS	2501078000005010
59	93.09	Jan 7 2025 9:56:24:563 AM	XNYS	2501078000005010
100	93.09	Jan 7 2025 9:56:24:560 AM	XNYS	2501078000005010
87	93.07	Jan 7 2025 9:57:14:706 AM	ARCX	2501078000005120
113	93.07	Jan 7 2025 9:57:14:706 AM	ARCX	2501078000005120
30	93.03	Jan 7 2025 10:00:00:026 AM	ARCX	2501078000005530
70	93.03	Jan 7 2025 10:00:00:026 AM	ARCX	2501078000005530
300	93.03	Jan 7 2025 10:00:00:006 AM	ARCX	2501078000005520
200	92.89	Jan 7 2025 10:00:25:620 AM	XNAS	2501078000005690
200	92.61	Jan 7 2025 10:01:22:790 AM	ARCX	2501078000005840
46	92.39	Jan 7 2025 10:02:55:180 AM	XNAS	2501078000006170
154	92.39	Jan 7 2025 10:02:55:176 AM	XNAS	2501078000006170
100	92.3	Jan 7 2025 10:03:31:210 AM	EDGX	2501078000006250
100	92.3	Jan 7 2025 10:03:31:210 AM	ARCX	2501078000006250
200	92.3	Jan 7 2025 10:03:31:206 AM	EDGX	2501078000006250
1	92.36	Jan 7 2025 10:04:00:356 AM	UBSA	2501078000006380
11	92.36	Jan 7 2025 10:04:00:353 AM	UBSA	2501078000006380
42	92.36	Jan 7 2025 10:04:00:360 AM	JPMX	2501078000006390
46	92.36	Jan 7 2025 10:04:00:360 AM	JSJX	2501078000006390
100	92.36	Jan 7 2025 10:04:00:356 AM	JPMX	2501078000006390
1	92.23	Jan 7 2025 10:04:16:846 AM	XNYS	2501078000006430
1	92.23	Jan 7 2025 10:04:16:846 AM	XNYS	2501078000006430
1	92.23	Jan 7 2025 10:04:20:560 AM	XNYS	2501078000006440
97	92.23	Jan 7 2025 10:04:20:560 AM	XNYS	2501078000006440
200	92.08	Jan 7 2025 10:05:03:053 AM	XNYS	2501078000006540
44	92.12	Jan 7 2025 10:05:59:500 AM	XNYS	2501078000006720
56	92.12	Jan 7 2025 10:05:59:500 AM	XNYS	2501078000006720
100	92.06	Jan 7 2025 10:07:56:463 AM	XNYS	2501078000006930
200	92.06	Jan 7 2025 10:07:56:463 AM	ARCX	2501078000006930
100	92.08	Jan 7 2025 10:08:03:053 AM	JSJX	2501078000006950
30	92.05	Jan 7 2025 10:09:14:173 AM	ARCX	2501078000007080
41	92.05	Jan 7 2025 10:09:14:170 AM	ARCX	2501078000007080
100	92.05	Jan 7 2025 10:09:14:166 AM	BATS	2501078000007070
100	92.05	Jan 7 2025 10:09:14:170 AM	XNYS	2501078000007080
129	92.05	Jan 7 2025 10:09:14:166 AM	ARCX	2501078000007080
28	91.93	Jan 7 2025 10:09:56:513 AM	ARCX	2501078000007160
49	91.93	Jan 7 2025 10:09:56:510 AM	ARCX	2501078000007160
123	91.93	Jan 7 2025 10:09:56:510 AM	ARCX	2501078000007160
100	91.92	Jan 7 2025 10:11:58:316 AM	XNYS	2501078000007380
200	91.92	Jan 7 2025 10:11:58:316 AM	XNYS	2501078000007390
100	91.92	Jan 7 2025 10:13:14:023 AM	XNYS	2501078000007660
100	91.84	Jan 7 2025 10:13:56:213 AM	XNAS	2501078000007710
100	91.83	Jan 7 2025 10:15:02:946 AM	XNYS	2501078000007770
21	91.79	Jan 7 2025 10:15:47:350 AM	ARCX	2501078000007820
179	91.79	Jan 7 2025 10:15:47:346 AM	ARCX	2501078000007820
100	91.76	Jan 7 2025 10:16:50:726 AM	XNAS	2501078000007970
13	91.58	Jan 7 2025 10:17:34:740 AM	ARCX	2501078000008040
187	91.58	Jan 7 2025 10:17:34:740 AM	ARCX	2501078000008040
100	91.72	Jan 7 2025 10:18:25:986 AM	XNYS	2501078000008120
100	91.85	Jan 7 2025 10:19:39:556 AM	ARCX	2501078000008260
100	91.92	Jan 7 2025 10:20:40:796 AM	ARCX	2501078000008390
100	92.07	Jan 7 2025 10:22:29:913 AM	ARCX	2501078000008690
200	92.07	Jan 7 2025 10:22:29:913 AM	ARCX	2501078000008690
55	92.04	Jan 7 2025 10:23:12:126 AM	XNYS	2501078000008830
145	92.04	Jan 7 2025 10:23:15:306 AM	XNYS	2501078000008830
100	92.07	Jan 7 2025 10:23:55:743 AM	XNAS	2501078000008930
100	92.19	Jan 7 2025 10:25:54:646 AM	XNAS	2501078000009320
100	92.19	Jan 7 2025 10:25:54:646 AM	XNYS	2501078000009320
200	92.19	Jan 7 2025 10:25:54:643 AM	XNAS	2501078000009320
70	92.13	Jan 7 2025 10:28:00:056 AM	XNYS	2501078000009700
130	92.13	Jan 7 2025 10:28:00:053 AM	XNYS	2501078000009700
100	92.08	Jan 7 2025 10:29:18:863 AM	BATS	2501078000010050
100	92.02	Jan 7 2025 10:30:04:706 AM	ARCX	2501078000010220
200	91.99	Jan 7 2025 10:30:46:280 AM	XNAS	2501078000010420
100	91.92	Jan 7 2025 10:32:13:876 AM	XNYS	2501078000010820
100	92.03	Jan 7 2025 10:34:44:783 AM	ARCX	2501078000011230
300	92.04	Jan 7 2025 10:34:44:783 AM	ARCX	2501078000011230
15	91.955	Jan 7 2025 10:35:28:966 AM	IEXG	2501078000011400
40	91.97	Jan 7 2025 10:35:28:503 AM	IEXG	2501078000011400
45	91.955	Jan 7 2025 10:35:31:423 AM	IEXG	2501078000011410
100	91.955	Jan 7 2025 10:35:31:423 AM	IEXG	2501078000011410
69	92	Jan 7 2025 10:35:53:226 AM	XNAS	2501078000011490
131	92	Jan 7 2025 10:35:53:226 AM	XNAS	2501078000011490
100	91.96	Jan 7 2025 10:36:20:843 AM	ARCX	2501078000011600
23	92.02	Jan 7 2025 10:37:44:173 AM	XNAS	2501078000011850
77	92.02	Jan 7 2025 10:37:44:176 AM	XNAS	2501078000011850
200	91.95	Jan 7 2025 10:38:04:446 AM	XNAS	2501078000012070
100	91.83	Jan 7 2025 10:39:11:193 AM	BATS	2501078000012240
100	91.64	Jan 7 2025 10:40:45:566 AM	XNAS	2501078000012650
5	91.73	Jan 7 2025 10:42:16:963 AM	XNYS	2501078000013000
93	91.73	Jan 7 2025 10:42:16:966 AM	XNYS	2501078000013000
202	91.73	Jan 7 2025 10:42:16:963 AM	XNYS	2501078000013000
100	91.73	Jan 7 2025 10:43:40:046 AM	ARCX	2501078000013330
100	91.73	Jan 7 2025 10:43:40:050 AM	ARCX	2501078000013330
100	91.715	Jan 7 2025 10:43:41:306 AM	IEXG	2501078000013330
100	91.7	Jan 7 2025 10:44:03:153 AM	ARCX	2501078000013380
100	91.65	Jan 7 2025 10:45:00:196 AM	XNYS	2501078000013520
25	91.61	Jan 7 2025 10:46:07:180 AM	ARCX	2501078000013610
75	91.61	Jan 7 2025 10:46:07:183 AM	ARCX	2501078000013610
100	91.58	Jan 7 2025 10:47:08:593 AM	XNYS	2501078000013770
100	91.53	Jan 7 2025 10:48:32:863 AM	XNAS	2501078000014270
200	91.53	Jan 7 2025 10:48:32:863 AM	XNAS	2501078000014270
6	91.635	Jan 7 2025 10:48:46:466 AM	IEXG	2501078000014300
94	91.63	Jan 7 2025 10:48:48:016 AM	IEXG	2501078000014310
100	91.7	Jan 7 2025 10:50:15:646 AM	ARCX	2501078000014800
300	91.94	Jan 7 2025 10:51:54:203 AM	XNYS	2501078000015080
200	91.96	Jan 7 2025 10:53:48:890 AM	ARCX	2501078000015740
100	92.04	Jan 7 2025 10:54:44:620 AM	ARCX	2501078000016140
300	92.23	Jan 7 2025 10:56:53:596 AM	XNYS	2501078000016610
100	92.3	Jan 7 2025 10:58:07:670 AM	XNYS	2501078000016760
100	92.3	Jan 7 2025 10:58:07:673 AM	XNYS	2501078000016760
200	92.49	Jan 7 2025 10:59:43:323 AM	XNAS	2501078000017080
100	92.52	Jan 7 2025 10:59:57:813 AM	ARCX	2501078000017150
144	92.64	Jan 7 2025 11:01:49:733 AM	ARCX	2501078000017540
156	92.64	Jan 7 2025 11:01:49:736 AM	ARCX	2501078000017540
100	92.62	Jan 7 2025 11:02:48:406 AM	XNAS	2501078000017700
100	92.6	Jan 7 2025 11:04:05:896 AM	ARCX	2501078000017990
100	92.65	Jan 7 2025 11:04:53:243 AM	XNAS	2501078000018130
100	92.79	Jan 7 2025 11:07:03:200 AM	XNAS	2501078000018510
100	92.79	Jan 7 2025 11:07:03:200 AM	XNAS	2501078000018510
100	92.68	Jan 7 2025 11:07:40:666 AM	ARCX	2501078000018620
200	92.77	Jan 7 2025 11:09:06:703 AM	XNYS	2501078000018870
4	92.72	Jan 7 2025 11:09:36:083 AM	XNAS	2501078000018930
96	92.72	Jan 7 2025 11:09:36:080 AM	XNAS	2501078000018930
100	92.63	Jan 7 2025 11:10:34:223 AM	ARCX	2501078000019100
7	92.62	Jan 7 2025 11:11:33:446 AM	ARCX	2501078000019620
93	92.62	Jan 7 2025 11:11:33:386 AM	ARCX	2501078000019620
200	92.5	Jan 7 2025 11:12:12:196 AM	ARCX	2501078000019750
100	92.53	Jan 7 2025 11:12:36:036 AM	ARCX	2501078000019810
86	92.52	Jan 7 2025 11:14:02:243 AM	XNYS	2501078000020050
14	92.58	Jan 7 2025 11:14:33:676 AM	XNYS	2501078000020200
86	92.58	Jan 7 2025 11:14:33:676 AM	XNYS	2501078000020200
114	92.58	Jan 7 2025 11:14:33:680 AM	XNYS	2501078000020200
16	92.5	Jan 7 2025 11:15:03:456 AM	XNAS	2501078000020320
38	92.49	Jan 7 2025 11:15:13:610 AM	XNAS	2501078000020350
46	92.49	Jan 7 2025 11:15:28:390 AM	XNAS	2501078000020390
200	92.57	Jan 7 2025 11:16:49:336 AM	XNYS	2501078000020560
100	92.58	Jan 7 2025 11:17:11:330 AM	XNAS	2501078000020600
100	92.6	Jan 7 2025 11:18:03:380 AM	BATS	2501078000020730
30	92.68	Jan 7 2025 11:19:20:193 AM	XNAS	2501078000020940
70	92.68	Jan 7 2025 11:19:20:190 AM	XNAS	2501078000020940
200	92.67	Jan 7 2025 11:20:05:183 AM	XNAS	2501078000021010
100	92.69	Jan 7 2025 11:21:15:966 AM	XNYS	2501078000021120
28	92.68	Jan 7 2025 11:22:37:286 AM	ARCX	2501078000021300
72	92.68	Jan 7 2025 11:22:37:286 AM	ARCX	2501078000021300
68	92.67	Jan 7 2025 11:22:48:086 AM	XNYS	2501078000021340
132	92.67	Jan 7 2025 11:22:48:083 AM	XNYS	2501078000021340
100	92.62	Jan 7 2025 11:23:39:186 AM	XNAS	2501078000021450
100	92.69	Jan 7 2025 11:25:46:493 AM	XNAS	2501078000021730
100	92.69	Jan 7 2025 11:25:46:493 AM	XNAS	2501078000021730
200	92.73	Jan 7 2025 11:26:40:903 AM	ARCX	2501078000022490
100	92.82	Jan 7 2025 11:28:04:873 AM	XNAS	2501078000022870
100	92.93	Jan 7 2025 11:29:04:150 AM	XNYS	2501078000023000
100	92.78	Jan 7 2025 11:29:51:566 AM	ARCX	2501078000023080
1	92.74	Jan 7 2025 11:30:39:950 AM	XNAS	2501078000023230
199	92.74	Jan 7 2025 11:30:39:950 AM	XNAS	2501078000023230
200	92.68	Jan 7 2025 11:31:21:353 AM	EDGX	2501078000023380
100	92.74	Jan 7 2025 11:32:26:933 AM	XNYS	2501078000023490
70	92.74	Jan 7 2025 11:33:22:956 AM	ARCX	2501078000023630
130	92.74	Jan 7 2025 11:33:22:956 AM	ARCX	2501078000023620
100	92.66	Jan 7 2025 11:34:25:170 AM	XNYS	2501078000023750
100	92.71	Jan 7 2025 11:35:01:260 AM	ARCX	2501078000023890
100	92.62	Jan 7 2025 11:36:17:320 AM	ARCX	2501078000024020
100	92.61	Jan 7 2025 11:38:12:390 AM	XNAS	2501078000024170
200	92.61	Jan 7 2025 11:38:12:386 AM	XNAS	2501078000024170
200	92.68	Jan 7 2025 11:40:09:306 AM	XNYS	2501078000024320
100	92.73	Jan 7 2025 11:41:15:690 AM	XNYS	2501078000024470
28	92.66	Jan 7 2025 11:41:55:153 AM	XNAS	2501078000024560
72	92.66	Jan 7 2025 11:41:55:153 AM	XNAS	2501078000024560
200	92.61	Jan 7 2025 11:44:08:666 AM	XNAS	2501078000024710
100	92.58	Jan 7 2025 11:46:28:396 AM	ARCX	2501078000024970
100	92.58	Jan 7 2025 11:46:28:400 AM	ARCX	2501078000024970
32	92.56	Jan 7 2025 11:47:33:093 AM	BATS	2501078000025040
68	92.56	Jan 7 2025 11:47:33:090 AM	BATS	2501078000025040
10	92.56	Jan 7 2025 11:48:33:366 AM	BATS	2501078000025160
90	92.56	Jan 7 2025 11:48:33:406 AM	BATS	2501078000025160
6	92.46	Jan 7 2025 11:50:24:306 AM	XNAS	2501078000025480
94	92.46	Jan 7 2025 11:50:24:306 AM	XNAS	2501078000025480
100	92.46	Jan 7 2025 11:50:24:310 AM	XNAS	2501078000025480
100	92.31	Jan 7 2025 11:51:23:570 AM	XNYS	2501078000026040
100	92.25	Jan 7 2025 11:52:00:080 AM	ARCX	2501078000026600
200	92.21	Jan 7 2025 11:53:39:873 AM	XNYS	2501078000027610
100	92.16	Jan 7 2025 11:55:42:576 AM	EDGX	2501078000028610
200	92.17	Jan 7 2025 11:57:27:033 AM	XNYS	2501078000033820
20	92.24	Jan 7 2025 12:00:53:943 PM	XNYS	2501078000034160
51	92.24	Jan 7 2025 12:00:53:943 PM	XNYS	2501078000034160
129	92.24	Jan 7 2025 12:00:53:940 PM	XNYS	2501078000034160
100	92.27	Jan 7 2025 12:02:11:226 PM	ARCX	2501078000034240
100	92.26	Jan 7 2025 12:03:27:150 PM	XNAS	2501078000034380
8	92.24	Jan 7 2025 12:03:37:256 PM	XNAS	2501078000034390
92	92.24	Jan 7 2025 12:03:51:080 PM	XNAS	2501078000034410
100	92.24	Jan 7 2025 12:03:51:080 PM	XNAS	2501078000034400
100	92.15	Jan 7 2025 12:04:25:386 PM	XNAS	2501078000034480
100	92.16	Jan 7 2025 12:06:43:123 PM	XNYS	2501078000034650
100	92.12	Jan 7 2025 12:08:29:190 PM	XNAS	2501078000034760
30	92.1	Jan 7 2025 12:09:07:046 PM	XNYS	2501078000034800
70	92.1	Jan 7 2025 12:09:07:043 PM	XNYS	2501078000034800
100	92.24	Jan 7 2025 12:11:25:390 PM	XNYS	2501078000034980
100	92.31	Jan 7 2025 12:13:09:536 PM	IEXG	2501078000035080
100	92.31	Jan 7 2025 12:13:49:113 PM	EDGX	2501078000035140
100	92.31	Jan 7 2025 12:13:49:113 PM	EDGX	2501078000035140
4	92.31	Jan 7 2025 12:14:58:490 PM	XNAS	2501078000035220
96	92.31	Jan 7 2025 12:15:15:136 PM	XNAS	2501078000035240
9	92.31	Jan 7 2025 12:16:14:070 PM	EDGX	2501078000035300
91	92.31	Jan 7 2025 12:16:14:073 PM	EDGX	2501078000035300
100	92.37	Jan 7 2025 12:20:26:813 PM	XNAS	2501078000035650
100	92.37	Jan 7 2025 12:20:26:816 PM	XNAS	2501078000035650
100	92.34	Jan 7 2025 12:20:51:810 PM	ARCX	2501078000035710
100	92.34	Jan 7 2025 12:22:46:130 PM	XNYS	2501078000035830
100	92.32	Jan 7 2025 12:24:15:100 PM	ARCX	2501078000035960
100	92.34	Jan 7 2025 12:25:56:246 PM	XNYS	2501078000036140
100	92.32	Jan 7 2025 12:26:14:450 PM	XNYS	2501078000036220
100	92.32	Jan 7 2025 12:28:25:233 PM	XNAS	2501078000036470
100	92.32	Jan 7 2025 12:28:25:236 PM	XNAS	2501078000036470
100	92.24	Jan 7 2025 12:28:50:900 PM	ARCX	2501078000036510
12	92.43	Jan 7 2025 12:32:37:570 PM	EDGX	2501078000036930
100	92.43	Jan 7 2025 12:32:37:570 PM	EDGX	2501078000036930
45	92.49	Jan 7 2025 12:35:20:300 PM	EDGX	2501078000037340
55	92.49	Jan 7 2025 12:35:20:303 PM	EDGX	2501078000037350
88	92.49	Jan 7 2025 12:35:20:300 PM	EDGX	2501078000037340
100	92.49	Jan 7 2025 12:35:20:303 PM	EDGX	2501078000037340
100	92.49	Jan 7 2025 12:35:20:306 PM	EDGX	2501078000037350
100	92.47	Jan 7 2025 12:37:03:000 PM	BATS	2501078000037660
100	92.46	Jan 7 2025 12:40:20:643 PM	EDGX	2501078000038030
100	92.46	Jan 7 2025 12:40:20:643 PM	EDGX	2501078000038030
100	92.44	Jan 7 2025 12:41:44:406 PM	XNYS	2501078000038190
200	92.41	Jan 7 2025 12:44:33:830 PM	ARCX	2501078000038750
100	92.4	Jan 7 2025 12:46:34:933 PM	ARCX	2501078000039100
100	92.4	Jan 7 2025 12:47:31:966 PM	ARCX	2501078000039280
100	92.38	Jan 7 2025 12:48:24:346 PM	EDGX	2501078000039430
100	92.45	Jan 7 2025 12:50:04:766 PM	BATS	2501078000039620
100	92.41	Jan 7 2025 12:52:33:103 PM	ARCX	2501078000040080
100	92.42	Jan 7 2025 12:53:17:840 PM	ARCX	2501078000040180
100	92.49	Jan 7 2025 12:55:45:030 PM	XNYS	2501078000040660
25	92.49	Jan 7 2025 12:57:01:066 PM	XNYS	2501078000040820
25	92.49	Jan 7 2025 12:57:01:066 PM	XNYS	2501078000040820
50	92.49	Jan 7 2025 12:57:01:066 PM	XNYS	2501078000040820
100	92.45	Jan 7 2025 12:57:40:743 PM	XNAS	2501078000040950
15	92.43	Jan 7 2025 12:58:44:006 PM	XNYS	2501078000041120
19	92.43	Jan 7 2025 12:58:44:006 PM	XNYS	2501078000041120
66	92.43	Jan 7 2025 12:58:44:010 PM	XNYS	2501078000041120
100	92.53	Jan 7 2025 1:01:03:850 PM	ARCX	2501078000041440
20	92.53	Jan 7 2025 1:01:28:173 PM	XNAS	2501078000041470
80	92.52	Jan 7 2025 1:01:41:510 PM	XNAS	2501078000041490
100	92.47	Jan 7 2025 1:04:36:480 PM	XNYS	2501078000042000
25	92.45	Jan 7 2025 1:05:38:616 PM	ARCX	2501078000042130
75	92.45	Jan 7 2025 1:05:38:620 PM	ARCX	2501078000042130
100	92.48	Jan 7 2025 1:07:33:763 PM	EDGX	2501078000042370
2	92.54	Jan 7 2025 1:11:51:300 PM	EDGX	2501078000042830
26	92.54	Jan 7 2025 1:11:51:300 PM	EDGX	2501078000042830
72	92.54	Jan 7 2025 1:11:51:296 PM	EDGX	2501078000042830
100	92.54	Jan 7 2025 1:11:51:303 PM	EDGX	2501078000042830
100	92.44	Jan 7 2025 1:12:20:503 PM	XNAS	2501078000042980
4	92.42	Jan 7 2025 1:13:32:953 PM	XNAS	2501078000043160
96	92.42	Jan 7 2025 1:13:32:953 PM	XNAS	2501078000043160
21	92.48	Jan 7 2025 1:19:35:336 PM	ARCX	2501078000043940
79	92.48	Jan 7 2025 1:19:35:336 PM	ARCX	2501078000043940
100	92.48	Jan 7 2025 1:19:35:330 PM	XNAS	2501078000043940
100	92.48	Jan 7 2025 1:19:35:330 PM	XNAS	2501078000043940
100	92.48	Jan 7 2025 1:19:35:330 PM	XNAS	2501078000043940
100	92.48	Jan 7 2025 1:19:35:333 PM	ARCX	2501078000043940
100	92.49	Jan 7 2025 1:21:07:953 PM	XNAS	2501078000044060
100	92.5	Jan 7 2025 1:22:46:173 PM	BATS	2501078000044370
2	92.47	Jan 7 2025 1:23:32:080 PM	XNAS	2501078000044510
98	92.47	Jan 7 2025 1:23:32:083 PM	XNAS	2501078000044510
12	92.53	Jan 7 2025 1:28:25:466 PM	ARCX	2501078000045320
188	92.53	Jan 7 2025 1:28:25:466 PM	ARCX	2501078000045320
100	92.52	Jan 7 2025 1:29:37:203 PM	XNAS	2501078000045520
100	92.46	Jan 7 2025 1:30:50:460 PM	XNYS	2501078000045670
100	92.45	Jan 7 2025 1:31:42:830 PM	UBSA	2501078000045820
9	92.51	Jan 7 2025 1:35:29:820 PM	XNAS	2501078000046150
91	92.51	Jan 7 2025 1:35:29:823 PM	XNAS	2501078000046150
100	92.51	Jan 7 2025 1:35:29:823 PM	XNAS	2501078000046160
100	92.51	Jan 7 2025 1:35:29:826 PM	XNAS	2501078000046160
100	92.4	Jan 7 2025 1:38:01:210 PM	XNAS	2501078000046470
100	92.4	Jan 7 2025 1:39:11:356 PM	XNAS	2501078000046630
100	92.4	Jan 7 2025 1:39:11:356 PM	XNYS	2501078000046630
100	92.37	Jan 7 2025 1:40:28:106 PM	XNAS	2501078000046740
100	92.31	Jan 7 2025 1:43:41:163 PM	XNYS	2501078000047160
100	92.29	Jan 7 2025 1:44:16:816 PM	XNAS	2501078000047230
100	92.34	Jan 7 2025 1:45:31:466 PM	ARCX	2501078000047350
100	92.33	Jan 7 2025 1:46:51:320 PM	XNAS	2501078000047510
100	92.37	Jan 7 2025 1:49:28:076 PM	ARCX	2501078000047850
100	92.37	Jan 7 2025 1:50:14:360 PM	BATS	2501078000047940
100	92.37	Jan 7 2025 1:50:14:363 PM	XNYS	2501078000047940
19	92.37	Jan 7 2025 1:52:26:790 PM	XNAS	2501078000048150
81	92.37	Jan 7 2025 1:52:26:786 PM	XNAS	2501078000048150
7	92.37	Jan 7 2025 1:53:33:463 PM	EDGX	2501078000048270
6	92.37	Jan 7 2025 1:53:46:336 PM	EDGX	2501078000048300
41	92.37	Jan 7 2025 1:53:46:340 PM	EDGX	2501078000048300
46	92.37	Jan 7 2025 1:53:46:336 PM	EDGX	2501078000048300
100	92.37	Jan 7 2025 1:54:34:146 PM	XNAS	2501078000048440
100	92.35	Jan 7 2025 1:56:26:533 PM	XNYS	2501078000048590
100	92.38	Jan 7 2025 2:00:14:400 PM	XNAS	2501078000048950
100	92.38	Jan 7 2025 2:00:14:400 PM	XNAS	2501078000048950
100	92.36	Jan 7 2025 2:00:38:363 PM	ARCX	2501078000049030
100	92.34	Jan 7 2025 2:02:12:706 PM	ARCX	2501078000049250
100	92.38	Jan 7 2025 2:02:47:303 PM	EDGX	2501078000049300
100	92.37	Jan 7 2025 2:03:51:480 PM	BATS	2501078000049410
100	92.31	Jan 7 2025 2:05:03:643 PM	BATS	2501078000049660
100	92.3	Jan 7 2025 2:07:13:173 PM	XNAS	2501078000049890
23	92.32	Jan 7 2025 2:09:11:296 PM	ARCX	2501078000050050
77	92.32	Jan 7 2025 2:09:11:293 PM	ARCX	2501078000050050
100	92.31	Jan 7 2025 2:09:55:213 PM	XNYS	2501078000050090
100	92.32	Jan 7 2025 2:11:15:280 PM	XNYS	2501078000050180
100	92.31	Jan 7 2025 2:11:38:046 PM	ARCX	2501078000050210
7	92.35	Jan 7 2025 2:12:40:203 PM	ARCX	2501078000050290
12	92.35	Jan 7 2025 2:12:40:203 PM	ARCX	2501078000050290
11	92.35	Jan 7 2025 2:12:41:070 PM	ARCX	2501078000050290
81	92.35	Jan 7 2025 2:12:41:066 PM	ARCX	2501078000050290
89	92.35	Jan 7 2025 2:12:41:066 PM	ARCX	2501078000050290
31	92.33	Jan 7 2025 2:14:42:153 PM	XNYS	2501078000050510
69	92.33	Jan 7 2025 2:14:42:156 PM	XNYS	2501078000050510
33	92.3	Jan 7 2025 2:16:37:950 PM	XNYS	2501078000050790
67	92.3	Jan 7 2025 2:16:37:950 PM	XNYS	2501078000050790
100	92.28	Jan 7 2025 2:17:23:036 PM	XNYS	2501078000050850
100	92.28	Jan 7 2025 2:20:49:843 PM	BATS	2501078000051110
100	92.28	Jan 7 2025 2:20:49:843 PM	BATS	2501078000051110
100	92.3	Jan 7 2025 2:22:03:450 PM	ARCX	2501078000051230
100	92.23	Jan 7 2025 2:23:52:026 PM	ARCX	2501078000051520
100	92.29	Jan 7 2025 2:26:06:666 PM	XNAS	2501078000051710
50	92.33	Jan 7 2025 2:28:38:383 PM	XNYS	2501078000051950
120	92.33	Jan 7 2025 2:28:39:023 PM	XNYS	2501078000051960
1	92.35	Jan 7 2025 2:28:55:050 PM	IEXG	2501078000051980
99	92.35	Jan 7 2025 2:28:55:050 PM	IEXG	2501078000051980
100	92.35	Jan 7 2025 2:29:04:553 PM	IEXG	2501078000052000
100	92.35	Jan 7 2025 2:29:16:086 PM	IEXG	2501078000052010
1	92.34	Jan 7 2025 2:29:27:120 PM	UBSA	2501078000052040
1	92.35	Jan 7 2025 2:29:27:123 PM	UBSA	2501078000052040
1	92.35	Jan 7 2025 2:29:27:123 PM	ASPN	2501078000052040
11	92.35	Jan 7 2025 2:29:27:123 PM	UBSA	2501078000052040
86	92.35	Jan 7 2025 2:29:27:126 PM	ASPN	2501078000052040
130	92.34	Jan 7 2025 2:29:40:510 PM	XNYS	2501078000052060
5	92.3	Jan 7 2025 2:31:13:760 PM	UBSA	2501078000052340
21	92.32	Jan 7 2025 2:31:52:993 PM	XNAS	2501078000052430
74	92.32	Jan 7 2025 2:31:52:993 PM	XNAS	2501078000052430
100	92.32	Jan 7 2025 2:32:32:400 PM	XNYS	2501078000052510
200	92.35	Jan 7 2025 2:35:10:140 PM	XNYS	2501078000052820
100	92.36	Jan 7 2025 2:37:02:066 PM	ARCX	2501078000052990
100	92.36	Jan 7 2025 2:37:02:066 PM	ARCX	2501078000052990
3	92.32	Jan 7 2025 2:39:12:250 PM	XNYS	2501078000053450
97	92.32	Jan 7 2025 2:39:12:253 PM	XNYS	2501078000053450
57	92.31	Jan 7 2025 2:42:03:760 PM	ARCX	2501078000053750
143	92.31	Jan 7 2025 2:42:03:763 PM	ARCX	2501078000053750
49	92.29	Jan 7 2025 2:43:03:120 PM	ARCX	2501078000053850
51	92.29	Jan 7 2025 2:43:03:116 PM	ARCX	2501078000053850
1	92.42	Jan 7 2025 2:45:38:456 PM	ASPN	2501078000054210
1	92.42	Jan 7 2025 2:45:38:460 PM	SGMT	2501078000054210
98	92.42	Jan 7 2025 2:45:38:460 PM	SGMT	2501078000054210
100	92.38	Jan 7 2025 2:46:42:526 PM	ARCX	2501078000054380
31	92.33	Jan 7 2025 2:48:23:973 PM	XNAS	2501078000054560
69	92.33	Jan 7 2025 2:48:23:973 PM	XNAS	2501078000054560
100	92.29	Jan 7 2025 2:49:18:063 PM	XNAS	2501078000054660
100	92.33	Jan 7 2025 2:50:41:843 PM	IEXG	2501078000054780
100	92.33	Jan 7 2025 2:50:43:053 PM	IEXG	2501078000054780
2	92.305	Jan 7 2025 2:51:41:223 PM	IEXG	2501078000054860
10	92.305	Jan 7 2025 2:51:42:376 PM	IEXG	2501078000054860
10	92.305	Jan 7 2025 2:51:46:186 PM	IEXG	2501078000054880
63	92.305	Jan 7 2025 2:51:46:186 PM	IEXG	2501078000054880
15	92.305	Jan 7 2025 2:51:47:350 PM	IEXG	2501078000054880
100	92.27	Jan 7 2025 2:53:30:270 PM	IEXG	2501078000055120
10	92.26	Jan 7 2025 2:54:01:806 PM	IEXG	2501078000055180
27	92.26	Jan 7 2025 2:54:10:556 PM	IEXG	2501078000055180
63	92.26	Jan 7 2025 2:54:53:483 PM	IEXG	2501078000055210
100	92.26	Jan 7 2025 2:55:04:420 PM	IEXG	2501078000055250
100	92.26	Jan 7 2025 2:55:44:470 PM	XNAS	2501078000055330
42	92.24	Jan 7 2025 2:56:45:786 PM	IEXG	2501078000055510
58	92.24	Jan 7 2025 2:56:45:786 PM	IEXG	2501078000055510
1	92.21	Jan 7 2025 2:58:12:076 PM	IEXG	2501078000055780
11	92.2	Jan 7 2025 2:58:18:793 PM	XNYS	2501078000055790
89	92.2	Jan 7 2025 2:58:18:790 PM	XNYS	2501078000055790
3	92.21	Jan 7 2025 2:58:18:790 PM	IEXG	2501078000055790
96	92.21	Jan 7 2025 2:58:18:416 PM	IEXG	2501078000055790
100	92.18	Jan 7 2025 2:59:05:750 PM	IEXG	2501078000055920
1	92.18	Jan 7 2025 2:59:56:610 PM	IEXG	2501078000056030
31	92.18	Jan 7 2025 2:59:56:613 PM	IEXG	2501078000056030
68	92.18	Jan 7 2025 2:59:56:606 PM	IEXG	2501078000056030
100	92.04	Jan 7 2025 3:01:45:030 PM	IEXG	2501078000056310
28	92.015	Jan 7 2025 3:02:21:553 PM	IEXG	2501078000056390
72	92.015	Jan 7 2025 3:02:21:553 PM	IEXG	2501078000056390
100	91.985	Jan 7 2025 3:03:04:773 PM	IEXG	2501078000056530
100	92.03	Jan 7 2025 3:04:35:016 PM	XNYS	2501078000056850
100	92.065	Jan 7 2025 3:05:18:690 PM	IEXG	2501078000056980
100	92.035	Jan 7 2025 3:05:41:173 PM	IEXG	2501078000057050
100	92.05	Jan 7 2025 3:07:23:740 PM	IEXG	2501078000057280
100	92.03	Jan 7 2025 3:08:49:680 PM	IEXG	2501078000057450
30	92.03	Jan 7 2025 3:09:04:260 PM	IEXG	2501078000057510
30	92.03	Jan 7 2025 3:09:05:280 PM	IEXG	2501078000057510
40	92.03	Jan 7 2025 3:09:05:986 PM	IEXG	2501078000057510
100	92.01	Jan 7 2025 3:09:40:716 PM	ARCX	2501078000057590
29	91.99	Jan 7 2025 3:10:27:463 PM	XNAS	2501078000057820
71	91.99	Jan 7 2025 3:10:27:463 PM	XNAS	2501078000057820
200	91.99	Jan 7 2025 3:10:27:466 PM	XNYS	2501078000057830
100	91.97	Jan 7 2025 3:12:11:606 PM	XNYS	2501078000058140
100	91.96	Jan 7 2025 3:12:14:340 PM	XNYS	2501078000058150
10	91.95	Jan 7 2025 3:12:43:096 PM	IEXG	2501078000058240
90	91.95	Jan 7 2025 3:12:43:903 PM	IEXG	2501078000058250
100	91.95	Jan 7 2025 3:12:43:903 PM	IEXG	2501078000058250
100	91.93	Jan 7 2025 3:13:10:613 PM	ARCX	2501078000058300
14	91.93	Jan 7 2025 3:14:07:363 PM	XNAS	2501078000058510
86	91.93	Jan 7 2025 3:14:07:363 PM	XNAS	2501078000058510
100	91.94	Jan 7 2025 3:14:29:763 PM	ARCX	2501078000058550
100	91.95	Jan 7 2025 3:15:50:846 PM	ARCX	2501078000058800
100	91.95	Jan 7 2025 3:15:50:846 PM	ARCX	2501078000058800
100	91.99	Jan 7 2025 3:16:53:370 PM	XNYS	2501078000059020
100	91.97	Jan 7 2025 3:17:50:120 PM	XNAS	2501078000059230
100	91.95	Jan 7 2025 3:18:39:976 PM	XNAS	2501078000059450
200	91.98	Jan 7 2025 3:19:54:356 PM	ARCX	2501078000059700
100	91.97	Jan 7 2025 3:20:03:513 PM	XNAS	2501078000059740
100	91.97	Jan 7 2025 3:21:15:480 PM	IEXG	2501078000059930
100	91.96	Jan 7 2025 3:21:16:103 PM	BATS	2501078000059930
100	91.95	Jan 7 2025 3:21:51:600 PM	XNAS	2501078000060050
100	91.92	Jan 7 2025 3:22:15:766 PM	BATS	2501078000060170
10	91.9	Jan 7 2025 3:22:19:986 PM	XNAS	2501078000060190
90	91.9	Jan 7 2025 3:22:19:986 PM	XNAS	2501078000060190
100	91.88	Jan 7 2025 3:23:07:366 PM	XNAS	2501078000060320
100	91.95	Jan 7 2025 3:24:21:746 PM	ARCX	2501078000060580
100	91.92	Jan 7 2025 3:24:59:996 PM	XNYS	2501078000060720
10	91.95	Jan 7 2025 3:25:53:500 PM	ARCX	2501078000060910
90	91.95	Jan 7 2025 3:25:53:500 PM	ARCX	2501078000060910
100	91.95	Jan 7 2025 3:25:53:500 PM	ARCX	2501078000060910
100	91.93	Jan 7 2025 3:26:29:330 PM	XNYS	2501078000061100
10	91.95	Jan 7 2025 3:28:27:696 PM	IEXG	2501078000061700
90	91.96	Jan 7 2025 3:28:27:696 PM	IEXG	2501078000061710
100	91.94	Jan 7 2025 3:28:33:706 PM	XNYS	2501078000061730
200	91.94	Jan 7 2025 3:28:33:706 PM	XNYS	2501078000061730
100	91.93	Jan 7 2025 3:29:10:206 PM	ARCX	2501078000061910
6	91.93	Jan 7 2025 3:29:41:193 PM	IEXG	2501078000062080
94	91.95	Jan 7 2025 3:30:00:563 PM	IEXG	2501078000062200
18	91.96	Jan 7 2025 3:30:03:950 PM	ARCX	2501078000062260
82	91.96	Jan 7 2025 3:30:03:946 PM	ARCX	2501078000062260
100	91.95	Jan 7 2025 3:30:58:826 PM	XNAS	2501078000062490
100	91.95	Jan 7 2025 3:30:58:830 PM	XNAS	2501078000062490
11	91.96	Jan 7 2025 3:32:07:026 PM	XNYS	2501078000062900
21	91.96	Jan 7 2025 3:32:07:026 PM	XNYS	2501078000062900
21	91.96	Jan 7 2025 3:32:07:030 PM	XNYS	2501078000062900
43	91.98	Jan 7 2025 3:32:45:476 PM	ARCX	2501078000063120
47	91.98	Jan 7 2025 3:32:45:476 PM	XNYS	2501078000063120
100	91.98	Jan 7 2025 3:32:45:480 PM	XNYS	2501078000063130
100	91.98	Jan 7 2025 3:32:45:483 PM	ARCX	2501078000063130
157	91.98	Jan 7 2025 3:32:45:476 PM	ARCX	2501078000063130
13	91.97	Jan 7 2025 3:33:42:386 PM	IEXG	2501078000063510
87	91.97	Jan 7 2025 3:33:42:386 PM	IEXG	2501078000063510
100	91.96	Jan 7 2025 3:33:43:356 PM	ARCX	2501078000063510
100	91.94	Jan 7 2025 3:34:07:250 PM	XNYS	2501078000063600
200	91.94	Jan 7 2025 3:34:07:246 PM	ARCX	2501078000063600
4	91.865	Jan 7 2025 3:34:35:220 PM	IEXG	2501078000063860
96	91.87	Jan 7 2025 3:34:37:826 PM	IEXG	2501078000063870
100	91.86	Jan 7 2025 3:34:51:733 PM	BATS	2501078000063970
200	91.86	Jan 7 2025 3:35:39:416 PM	XNAS	2501078000064230
11	91.85	Jan 7 2025 3:35:51:580 PM	IEXG	2501078000064300
89	91.85	Jan 7 2025 3:35:57:746 PM	IEXG	2501078000064330
29	91.82	Jan 7 2025 3:36:51:403 PM	IEXG	2501078000064650
71	91.82	Jan 7 2025 3:36:54:230 PM	IEXG	2501078000064680
100	91.81	Jan 7 2025 3:37:03:316 PM	BATS	2501078000064750
200	91.81	Jan 7 2025 3:37:03:316 PM	XNYS	2501078000064750
4	91.79	Jan 7 2025 3:37:33:366 PM	IEXG	2501078000064900
96	91.79	Jan 7 2025 3:37:33:370 PM	IEXG	2501078000064910
100	91.79	Jan 7 2025 3:37:58:156 PM	XNYS	2501078000065020
10	91.78	Jan 7 2025 3:38:07:666 PM	XNAS	2501078000065130
12	91.78	Jan 7 2025 3:38:07:670 PM	EDGX	2501078000065130
188	91.78	Jan 7 2025 3:38:07:670 PM	EDGX	2501078000065130
90	91.79	Jan 7 2025 3:38:07:673 PM	BAML	2501078000065130
100	91.855	Jan 7 2025 3:38:42:726 PM	IEXG	2501078000065340
100	91.88	Jan 7 2025 3:39:08:123 PM	ARCX	2501078000065520
100	91.94	Jan 7 2025 3:39:48:586 PM	IEXG	2501078000065740
200	91.93	Jan 7 2025 3:39:51:436 PM	ARCX	2501078000065760
100	91.98	Jan 7 2025 3:40:31:256 PM	ARCX	2501078000066100
37	91.985	Jan 7 2025 3:40:50:996 PM	IEXG	2501078000066220
63	91.985	Jan 7 2025 3:40:55:026 PM	IEXG	2501078000066230
35	91.96	Jan 7 2025 3:41:23:466 PM	XNAS	2501078000066430
165	91.96	Jan 7 2025 3:41:23:466 PM	XNAS	2501078000066430
100	91.945	Jan 7 2025 3:41:50:006 PM	IEXG	2501078000066550
100	91.96	Jan 7 2025 3:42:47:223 PM	IEXG	2501078000066900
100	91.95	Jan 7 2025 3:42:59:723 PM	XNYS	2501078000066950
100	91.95	Jan 7 2025 3:42:59:723 PM	XNYS	2501078000066950
53	91.96	Jan 7 2025 3:43:07:986 PM	IEXG	2501078000067000
47	91.95	Jan 7 2025 3:43:09:050 PM	BATY	2501078000067000
100	91.95	Jan 7 2025 3:43:09:046 PM	BATY	2501078000067000
30	91.96	Jan 7 2025 3:44:02:390 PM	IEXG	2501078000067380
70	91.96	Jan 7 2025 3:44:02:390 PM	IEXG	2501078000067380
100	91.96	Jan 7 2025 3:44:02:386 PM	IEXG	2501078000067370
100	91.95	Jan 7 2025 3:44:36:616 PM	BATY	2501078000067560
34	91.91	Jan 7 2025 3:44:51:006 PM	IEXG	2501078000067660
66	91.9	Jan 7 2025 3:44:52:033 PM	EDGA	2501078000067660
100	91.9	Jan 7 2025 3:44:52:033 PM	EDGA	2501078000067660
100	91.88	Jan 7 2025 3:45:34:096 PM	IEXG	2501078000067920
100	91.87	Jan 7 2025 3:45:36:453 PM	BATY	2501078000067940
100	91.87	Jan 7 2025 3:46:01:890 PM	XNYS	2501078000068100
100	91.86	Jan 7 2025 3:46:05:296 PM	IEXG	2501078000068140
50	91.91	Jan 7 2025 3:46:19:150 PM	IEXG	2501078000068260
100	91.91	Jan 7 2025 3:46:19:150 PM	BATY	2501078000068260
50	91.91	Jan 7 2025 3:46:22:276 PM	IEXG	2501078000068270
1	91.88	Jan 7 2025 3:46:51:716 PM	XBOS	2501078000068470
99	91.88	Jan 7 2025 3:46:52:446 PM	XBOS	2501078000068470
10	91.87	Jan 7 2025 3:47:09:630 PM	IEXG	2501078000068600
90	91.9	Jan 7 2025 3:47:19:490 PM	BATY	2501078000068640
100	91.9	Jan 7 2025 3:47:19:486 PM	BATY	2501078000068640
100	91.88	Jan 7 2025 3:48:03:713 PM	XNAS	2501078000068980
100	91.88	Jan 7 2025 3:48:03:713 PM	EDGX	2501078000068980
100	91.88	Jan 7 2025 3:48:03:716 PM	BATS	2501078000068980
100	91.885	Jan 7 2025 3:49:22:846 PM	IEXG	2501078000069490
1	91.8875	Jan 7 2025 3:49:22:846 PM	BARX	2501078000069490
1	91.89	Jan 7 2025 3:49:22:850 PM	UBSA	2501078000069490
9	91.89	Jan 7 2025 3:49:22:846 PM	UBSA	2501078000069490
16	91.89	Jan 7 2025 3:49:22:856 PM	BATS	2501078000069490
100	91.89	Jan 7 2025 3:49:22:856 PM	EDGX	2501078000069500
100	91.89	Jan 7 2025 3:49:22:856 PM	ARCX	2501078000069500
100	91.89	Jan 7 2025 3:49:22:860 PM	IEXG	2501078000069500
300	91.89	Jan 7 2025 3:49:22:843 PM	BAML	2501078000069490
137	91.93	Jan 7 2025 3:49:42:233 PM	EDGX	2501078000069650
163	91.93	Jan 7 2025 3:49:42:226 PM	EDGX	2501078000069650
200	91.93	Jan 7 2025 3:49:42:230 PM	EDGX	2501078000069650
200	91.93	Jan 7 2025 3:49:42:230 PM	EDGX	2501078000069650
6	91.92	Jan 7 2025 3:49:43:436 PM	UBSA	2501078000069660
6	91.925	Jan 7 2025 3:49:43:436 PM	BAML	2501078000069660
4	91.93	Jan 7 2025 3:49:43:450 PM	BATS	2501078000069660
9	91.93	Jan 7 2025 3:49:43:440 PM	XNAS	2501078000069660
100	91.93	Jan 7 2025 3:49:43:436 PM	BAML	2501078000069660
100	91.93	Jan 7 2025 3:49:43:443 PM	ARCX	2501078000069660
100	91.93	Jan 7 2025 3:49:43:443 PM	ARCX	2501078000069660
100	91.93	Jan 7 2025 3:49:43:453 PM	XNYS	2501078000069660
148	91.92	Jan 7 2025 3:49:45:770 PM	EDGX	2501078000069670

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSPKFBDFBKKBDK

Crh (LSE:CRH)
過去株価チャート
から 12 2024 まで 1 2025