CRH PLC Transaction in Own Shares
11 Aprile 2025 - 10:30AM
RNS Regulatory News
RNS Number : 6922E
CRH PLC
11 April 2025
11th April 2025
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 10th
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
|
|
77,854
|
$83.7374
|
$85.36
|
$81.31
|
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
676,539,589 ordinary shares in issue (excluding treasury shares).
CRH will also hold 38,328,515 of its ordinary shares in treasury,
which represents 5.362% 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
10th 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:
|
|
10th April
2025
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$83.7374
|
77,854
|
|
|
|
|
|
|
|
|
|
Number of Shares
|
Price Per Share (USD)
|
Trade Time
|
Trading Venue
|
TransactionID
|
|
100
|
84.21
|
20250410 09:33:09
|
NYS
|
00629253031TRCO1
|
|
100
|
84.16
|
20250410 09:33:10
|
NYS
|
00629253042TRCO1
|
|
240
|
84.24
|
20250410 09:33:14
|
NYS
|
00629253089TRCO1
|
|
60
|
84.24
|
20250410 09:33:14
|
NYS
|
00629253090TRCO1
|
|
300
|
84.5
|
20250410 09:33:52
|
NYS
|
00629253764TRCO1
|
|
44
|
84.5
|
20250410 09:33:52
|
NYS
|
00629253765TRCO1
|
|
5
|
84.5
|
20250410 09:33:52
|
NYS
|
00629253766TRCO1
|
|
19
|
84.5
|
20250410 09:33:52
|
NYS
|
00629253767TRCO1
|
|
32
|
84.5
|
20250410 09:33:53
|
NYS
|
00629253768TRCO1
|
|
300
|
84.82
|
20250410 09:35:12
|
NYS
|
00629255134TRCO1
|
|
100
|
84.87
|
20250410 09:35:38
|
NYS
|
00629255829TRCO1
|
|
300
|
84.77
|
20250410 09:35:44
|
NYS
|
00629255942TRCO1
|
|
100
|
84.86
|
20250410 09:37:05
|
NYS
|
00629258305TRCO1
|
|
40
|
84.86
|
20250410 09:37:05
|
NYS
|
00629258306TRCO1
|
|
60
|
84.86
|
20250410 09:37:05
|
NYS
|
00629258307TRCO1
|
|
200
|
84.64
|
20250410 09:37:27
|
NYS
|
00629258618TRCO1
|
|
100
|
84.64
|
20250410 09:37:27
|
NYS
|
00629258619TRCO1
|
|
23
|
84.64
|
20250410 09:37:30
|
NYS
|
00629258641TRCO1
|
|
77
|
84.64
|
20250410 09:37:30
|
NYS
|
00629258644TRCO1
|
|
167
|
84.62
|
20250410 09:39:03
|
NYS
|
00629259669TRCO1
|
|
133
|
84.62
|
20250410 09:39:03
|
NYS
|
00629259670TRCO1
|
|
200
|
84.6
|
20250410 09:39:05
|
NYS
|
00629259694TRCO1
|
|
100
|
84.68
|
20250410 09:39:47
|
NYS
|
00629260459TRCO1
|
|
300
|
84.54
|
20250410 09:39:57
|
NYS
|
00629260595TRCO1
|
|
96
|
84.16
|
20250410 09:40:42
|
NYS
|
00629261089TRCO1
|
|
104
|
84.16
|
20250410 09:40:42
|
NYS
|
00629261090TRCO1
|
|
100
|
84.08
|
20250410 09:41:25
|
NYS
|
00629261727TRCO1
|
|
69
|
84.08
|
20250410 09:41:25
|
NYS
|
00629261728TRCO1
|
|
100
|
84.08
|
20250410 09:41:25
|
NYS
|
00629261729TRCO1
|
|
31
|
84.08
|
20250410 09:41:25
|
NYS
|
00629261730TRCO1
|
|
200
|
84.06
|
20250410 09:42:20
|
NYS
|
00629262270TRCO1
|
|
2
|
84.06
|
20250410 09:42:20
|
NYS
|
00629262271TRCO1
|
|
98
|
84.06
|
20250410 09:42:20
|
NYS
|
00629262272TRCO1
|
|
223
|
83.92
|
20250410 09:43:03
|
NYS
|
00629262841TRCO1
|
|
77
|
83.92
|
20250410 09:43:03
|
NYS
|
00629262842TRCO1
|
|
100
|
83.95
|
20250410 09:43:03
|
NYS
|
00629262843TRCO1
|
|
129
|
84
|
20250410 09:44:06
|
NYS
|
00629263879TRCO1
|
|
71
|
84
|
20250410 09:44:06
|
NYS
|
00629263884TRCO1
|
|
136
|
84.26
|
20250410 09:45:00
|
NYS
|
00629264526TRCO1
|
|
64
|
84.26
|
20250410 09:45:00
|
NYS
|
00629264528TRCO1
|
|
100
|
84.26
|
20250410 09:45:00
|
NYS
|
00629264529TRCO1
|
|
66
|
84.36
|
20250410 09:45:41
|
NYS
|
00629265246TRCO1
|
|
234
|
84.36
|
20250410 09:45:41
|
NYS
|
00629265247TRCO1
|
|
100
|
84.58
|
20250410 09:46:39
|
NYS
|
00629265915TRCO1
|
|
100
|
84.58
|
20250410 09:46:39
|
NYS
|
00629265916TRCO1
|
|
300
|
84.69
|
20250410 09:47:11
|
NYS
|
00629266097TRCO1
|
|
192
|
84.54
|
20250410 09:48:03
|
NYS
|
00629266601TRCO1
|
|
108
|
84.54
|
20250410 09:48:03
|
NYS
|
00629266602TRCO1
|
|
25
|
84.6
|
20250410 09:49:00
|
NYS
|
00629267131TRCO1
|
|
38
|
84.6
|
20250410 09:49:00
|
NYS
|
00629267132TRCO1
|
|
100
|
84.6
|
20250410 09:49:00
|
NYS
|
00629267133TRCO1
|
|
100
|
84.6
|
20250410 09:49:00
|
NYS
|
00629267134TRCO1
|
|
37
|
84.6
|
20250410 09:49:00
|
NYS
|
00629267135TRCO1
|
|
100
|
84.62
|
20250410 09:49:57
|
NYS
|
00629268226TRCO1
|
|
100
|
84.54
|
20250410 09:49:59
|
NYS
|
00629268241TRCO1
|
|
300
|
84.83
|
20250410 09:51:12
|
NYS
|
00629269093TRCO1
|
|
100
|
84.56
|
20250410 09:51:33
|
NYS
|
00629269405TRCO1
|
|
9
|
84.7
|
20250410 09:52:13
|
NYS
|
00629270056TRCO1
|
|
91
|
84.7
|
20250410 09:52:13
|
NYS
|
00629270057TRCO1
|
|
200
|
84.69
|
20250410 09:52:25
|
NYS
|
00629270145TRCO1
|
|
300
|
84.68
|
20250410 09:53:29
|
NYS
|
00629271015TRCO1
|
|
200
|
84.73
|
20250410 09:53:55
|
NYS
|
00629271245TRCO1
|
|
63
|
84.54
|
20250410 09:55:06
|
NYS
|
00629272386TRCO1
|
|
137
|
84.54
|
20250410 09:55:06
|
NYS
|
00629272387TRCO1
|
|
100
|
84.67
|
20250410 09:55:47
|
NYS
|
00629272621TRCO1
|
|
100
|
84.6
|
20250410 09:55:57
|
NYS
|
00629272756TRCO1
|
|
100
|
84.6
|
20250410 09:55:57
|
NYS
|
00629272757TRCO1
|
|
186
|
84.57
|
20250410 09:56:35
|
NYS
|
00629273674TRCO1
|
|
14
|
84.57
|
20250410 09:56:35
|
NYS
|
00629273675TRCO1
|
|
200
|
84.46
|
20250410 09:57:39
|
NYS
|
00629274647TRCO1
|
|
100
|
84.55
|
20250410 09:58:02
|
NYS
|
00629274962TRCO1
|
|
200
|
84.49
|
20250410 09:58:05
|
NYS
|
00629274976TRCO1
|
|
149
|
84.36
|
20250410 09:59:10
|
NYS
|
00629275720TRCO1
|
|
51
|
84.36
|
20250410 09:59:10
|
NYS
|
00629275721TRCO1
|
|
300
|
84.16
|
20250410 09:59:58
|
NYS
|
00629276292TRCO1
|
|
119
|
84.31
|
20250410 10:00:47
|
NYS
|
00629277003TRCO1
|
|
81
|
84.31
|
20250410 10:00:47
|
NYS
|
00629277005TRCO1
|
|
100
|
84.31
|
20250410 10:00:47
|
NYS
|
00629277007TRCO1
|
|
56
|
83.99
|
20250410 10:01:38
|
NYS
|
00629277576TRCO1
|
|
100
|
83.99
|
20250410 10:01:38
|
NYS
|
00629277577TRCO1
|
|
44
|
83.99
|
20250410 10:01:38
|
NYS
|
00629277578TRCO1
|
|
89
|
83.81
|
20250410 10:02:35
|
NYS
|
00629278189TRCO1
|
|
211
|
83.81
|
20250410 10:02:35
|
NYS
|
00629278190TRCO1
|
|
100
|
83.81
|
20250410 10:03:31
|
NYS
|
00629278551TRCO1
|
|
200
|
83.81
|
20250410 10:03:31
|
NYS
|
00629278552TRCO1
|
|
54
|
83.78
|
20250410 10:04:09
|
NYS
|
00629278729TRCO1
|
|
146
|
83.78
|
20250410 10:04:09
|
NYS
|
00629278730TRCO1
|
|
200
|
84.1
|
20250410 10:05:26
|
NYS
|
00629279678TRCO1
|
|
300
|
84.4
|
20250410 10:06:05
|
NYS
|
00629280143TRCO1
|
|
98
|
84.04
|
20250410 10:06:51
|
NYS
|
00629280637TRCO1
|
|
2
|
84.04
|
20250410 10:06:51
|
NYS
|
00629280638TRCO1
|
|
100
|
84
|
20250410 10:07:32
|
NYS
|
00629281398TRCO1
|
|
200
|
83.95
|
20250410 10:07:59
|
NYS
|
00629281789TRCO1
|
|
200
|
84.02
|
20250410 10:08:19
|
NYS
|
00629282028TRCO1
|
|
300
|
83.99
|
20250410 10:09:02
|
NYS
|
00629282575TRCO1
|
|
69
|
84.06
|
20250410 10:10:01
|
NYS
|
00629283208TRCO1
|
|
131
|
84.06
|
20250410 10:10:01
|
NYS
|
00629283209TRCO1
|
|
300
|
83.95
|
20250410 10:10:40
|
NYS
|
00629283503TRCO1
|
|
100
|
84.04
|
20250410 10:11:36
|
NYS
|
00629284107TRCO1
|
|
1
|
83.81
|
20250410 10:12:14
|
NYS
|
00629284431TRCO1
|
|
100
|
83.81
|
20250410 10:12:17
|
NYS
|
00629284464TRCO1
|
|
299
|
83.81
|
20250410 10:12:17
|
NYS
|
00629284465TRCO1
|
|
100
|
83.59
|
20250410 10:13:30
|
NYS
|
00629285119TRCO1
|
|
100
|
83.96
|
20250410 10:14:17
|
NYS
|
00629285419TRCO1
|
|
135
|
83.93
|
20250410 10:14:39
|
NYS
|
00629285526TRCO1
|
|
18
|
83.93
|
20250410 10:14:39
|
NYS
|
00629285527TRCO1
|
|
47
|
83.93
|
20250410 10:14:39
|
NYS
|
00629285528TRCO1
|
|
66
|
84.05
|
20250410 10:14:48
|
NYS
|
00629285596TRCO1
|
|
34
|
84.05
|
20250410 10:14:48
|
NYS
|
00629285597TRCO1
|
|
100
|
84.26
|
20250410 10:15:08
|
NYS
|
00629285811TRCO1
|
|
300
|
84.29
|
20250410 10:15:36
|
NYS
|
00629286052TRCO1
|
|
200
|
84.14
|
20250410 10:16:46
|
NYS
|
00629286840TRCO1
|
|
100
|
84.11
|
20250410 10:17:31
|
NYS
|
00629287191TRCO1
|
|
100
|
84.11
|
20250410 10:17:31
|
NYS
|
00629287192TRCO1
|
|
100
|
84.08
|
20250410 10:18:45
|
NYS
|
00629288001TRCO1
|
|
100
|
84.08
|
20250410 10:18:45
|
NYS
|
00629288002TRCO1
|
|
107
|
84.1
|
20250410 10:19:04
|
NYS
|
00629288245TRCO1
|
|
93
|
84.1
|
20250410 10:19:04
|
NYS
|
00629288246TRCO1
|
|
200
|
83.99
|
20250410 10:19:48
|
NYS
|
00629288786TRCO1
|
|
100
|
84.13
|
20250410 10:21:04
|
NYS
|
00629289260TRCO1
|
|
200
|
84.52
|
20250410 10:21:49
|
NYS
|
00629289625TRCO1
|
|
200
|
84.4
|
20250410 10:22:26
|
NYS
|
00629289882TRCO1
|
|
128
|
84.52
|
20250410 10:23:25
|
NYS
|
00629290261TRCO1
|
|
72
|
84.52
|
20250410 10:23:25
|
NYS
|
00629290262TRCO1
|
|
200
|
84.62
|
20250410 10:24:16
|
NYS
|
00629290518TRCO1
|
|
100
|
84.66
|
20250410 10:24:57
|
NYS
|
00629290792TRCO1
|
|
100
|
84.69
|
20250410 10:24:57
|
NYS
|
00629290793TRCO1
|
|
200
|
84.68
|
20250410 10:25:34
|
NYS
|
00629291387TRCO1
|
|
114
|
84.55
|
20250410 10:26:33
|
NYS
|
00629291696TRCO1
|
|
86
|
84.55
|
20250410 10:26:33
|
NYS
|
00629291697TRCO1
|
|
200
|
84.68
|
20250410 10:27:46
|
NYS
|
00629292472TRCO1
|
|
100
|
84.54
|
20250410 10:28:04
|
NYS
|
00629292558TRCO1
|
|
100
|
84.48
|
20250410 10:28:12
|
NYS
|
00629292645TRCO1
|
|
200
|
84.53
|
20250410 10:29:11
|
NYS
|
00629293007TRCO1
|
|
8
|
84.37
|
20250410 10:29:59
|
NYS
|
00629293322TRCO1
|
|
92
|
84.37
|
20250410 10:29:59
|
NYS
|
00629293323TRCO1
|
|
295
|
84.56
|
20250410 10:31:10
|
NYS
|
00629293720TRCO1
|
|
5
|
84.56
|
20250410 10:31:10
|
NYS
|
00629293721TRCO1
|
|
200
|
84.78
|
20250410 10:32:20
|
NYS
|
00629294324TRCO1
|
|
50
|
84.78
|
20250410 10:32:20
|
NYS
|
00629294325TRCO1
|
|
50
|
84.78
|
20250410 10:32:20
|
NYS
|
00629294326TRCO1
|
|
100
|
84.75
|
20250410 10:32:24
|
NYS
|
00629294366TRCO1
|
|
200
|
84.83
|
20250410 10:33:14
|
NYS
|
00629294690TRCO1
|
|
100
|
85.06
|
20250410 10:34:27
|
NYS
|
00629295453TRCO1
|
|
100
|
85.02
|
20250410 10:34:28
|
NYS
|
00629295454TRCO1
|
|
100
|
85.09
|
20250410 10:34:54
|
NYS
|
00629295584TRCO1
|
|
100
|
85.01
|
20250410 10:35:04
|
NYS
|
00629295637TRCO1
|
|
168
|
85.19
|
20250410 10:36:41
|
NYS
|
00629297723TRCO1
|
|
132
|
85.19
|
20250410 10:36:41
|
NYS
|
00629297724TRCO1
|
|
100
|
85.19
|
20250410 10:37:13
|
NYS
|
00629298048TRCO1
|
|
200
|
85.19
|
20250410 10:37:13
|
NYS
|
00629298049TRCO1
|
|
9
|
85.02
|
20250410 10:38:14
|
NYS
|
00629298670TRCO1
|
|
191
|
85.02
|
20250410 10:38:14
|
NYS
|
00629298671TRCO1
|
|
13
|
85.09
|
20250410 10:39:09
|
NYS
|
00629299016TRCO1
|
|
187
|
85.09
|
20250410 10:39:09
|
NYS
|
00629299017TRCO1
|
|
300
|
85.13
|
20250410 10:41:00
|
NYS
|
00629299811TRCO1
|
|
9
|
85.26
|
20250410 10:41:35
|
NYS
|
00629300045TRCO1
|
|
91
|
85.26
|
20250410 10:41:35
|
NYS
|
00629300046TRCO1
|
|
100
|
85.26
|
20250410 10:41:35
|
NYS
|
00629300047TRCO1
|
|
200
|
85.36
|
20250410 10:42:45
|
NYS
|
00629300657TRCO1
|
|
22
|
85.15
|
20250410 10:43:14
|
NYS
|
00629300816TRCO1
|
|
2
|
85.15
|
20250410 10:43:14
|
NYS
|
00629300817TRCO1
|
|
76
|
85.15
|
20250410 10:43:14
|
NYS
|
00629300818TRCO1
|
|
105
|
84.99
|
20250410 10:43:59
|
NYS
|
00629301100TRCO1
|
|
95
|
84.99
|
20250410 10:43:59
|
NYS
|
00629301101TRCO1
|
|
200
|
85.05
|
20250410 10:44:50
|
NYS
|
00629301500TRCO1
|
|
95
|
84.96
|
20250410 10:45:38
|
NYS
|
00629301848TRCO1
|
|
5
|
84.96
|
20250410 10:45:38
|
NYS
|
00629301849TRCO1
|
|
300
|
85.04
|
20250410 10:46:27
|
NYS
|
00629302217TRCO1
|
|
2
|
84.96
|
20250410 10:47:27
|
NYS
|
00629302584TRCO1
|
|
98
|
84.96
|
20250410 10:47:27
|
NYS
|
00629302585TRCO1
|
|
200
|
84.96
|
20250410 10:48:13
|
NYS
|
00629302853TRCO1
|
|
300
|
84.88
|
20250410 10:49:10
|
NYS
|
00629303383TRCO1
|
|
100
|
84.92
|
20250410 10:50:02
|
NYS
|
00629303708TRCO1
|
|
200
|
84.95
|
20250410 10:50:48
|
NYS
|
00629303995TRCO1
|
|
100
|
84.95
|
20250410 10:50:48
|
NYS
|
00629303996TRCO1
|
|
100
|
84.92
|
20250410 10:51:39
|
NYS
|
00629304346TRCO1
|
|
200
|
84.9
|
20250410 10:52:30
|
NYS
|
00629304618TRCO1
|
|
100
|
84.9
|
20250410 10:52:35
|
NYS
|
00629304657TRCO1
|
|
86
|
84.71
|
20250410 10:54:03
|
NYS
|
00629305390TRCO1
|
|
14
|
84.71
|
20250410 10:54:03
|
NYS
|
00629305391TRCO1
|
|
200
|
84.71
|
20250410 10:54:03
|
NYS
|
00629305392TRCO1
|
|
100
|
84.77
|
20250410 10:54:17
|
NYS
|
00629305517TRCO1
|
|
161
|
84.9
|
20250410 10:55:15
|
NYS
|
00629306075TRCO1
|
|
14
|
84.9
|
20250410 10:55:15
|
NYS
|
00629306076TRCO1
|
|
25
|
84.9
|
20250410 10:55:15
|
NYS
|
00629306077TRCO1
|
|
100
|
84.87
|
20250410 10:55:47
|
NYS
|
00629306400TRCO1
|
|
89
|
84.87
|
20250410 10:55:47
|
NYS
|
00629306401TRCO1
|
|
11
|
84.87
|
20250410 10:55:47
|
NYS
|
00629306402TRCO1
|
|
100
|
84.83
|
20250410 10:56:29
|
NYS
|
00629306789TRCO1
|
|
54
|
84.83
|
20250410 10:56:29
|
NYS
|
00629306790TRCO1
|
|
46
|
84.83
|
20250410 10:56:29
|
NYS
|
00629306791TRCO1
|
|
100
|
84.74
|
20250410 10:57:29
|
NYS
|
00629307268TRCO1
|
|
131
|
84.73
|
20250410 10:58:04
|
NYS
|
00629307573TRCO1
|
|
69
|
84.73
|
20250410 10:58:13
|
NYS
|
00629307676TRCO1
|
|
100
|
84.73
|
20250410 10:58:13
|
NYS
|
00629307678TRCO1
|
|
169
|
84.54
|
20250410 10:59:01
|
NYS
|
00629308029TRCO1
|
|
31
|
84.54
|
20250410 10:59:01
|
NYS
|
00629308030TRCO1
|
|
300
|
84.45
|
20250410 10:59:59
|
NYS
|
00629308550TRCO1
|
|
45
|
84.6
|
20250410 11:00:52
|
NYS
|
00629309235TRCO1
|
|
10
|
84.6
|
20250410 11:00:52
|
NYS
|
00629309236TRCO1
|
|
245
|
84.6
|
20250410 11:00:52
|
NYS
|
00629309237TRCO1
|
|
100
|
84.57
|
20250410 11:01:55
|
NYS
|
00629309795TRCO1
|
|
300
|
84.51
|
20250410 11:02:20
|
NYS
|
00629310007TRCO1
|
|
294
|
84.45
|
20250410 11:03:02
|
NYS
|
00629310331TRCO1
|
|
6
|
84.45
|
20250410 11:03:02
|
NYS
|
00629310332TRCO1
|
|
200
|
84.5
|
20250410 11:04:05
|
NYS
|
00629310861TRCO1
|
|
100
|
84.5
|
20250410 11:04:36
|
NYS
|
00629311179TRCO1
|
|
13
|
84.49
|
20250410 11:05:06
|
NYS
|
00629311468TRCO1
|
|
25
|
84.49
|
20250410 11:05:06
|
NYS
|
00629311469TRCO1
|
|
100
|
84.49
|
20250410 11:05:06
|
NYS
|
00629311470TRCO1
|
|
62
|
84.49
|
20250410 11:05:06
|
NYS
|
00629311471TRCO1
|
|
100
|
84.55
|
20250410 11:05:51
|
NYS
|
00629311998TRCO1
|
|
300
|
84.56
|
20250410 11:06:53
|
NYS
|
00629312882TRCO1
|
|
79
|
84.69
|
20250410 11:07:59
|
NYS
|
00629313561TRCO1
|
|
63
|
84.69
|
20250410 11:08:06
|
NYS
|
00629313609TRCO1
|
|
21
|
84.69
|
20250410 11:08:06
|
NYS
|
00629313610TRCO1
|
|
100
|
84.69
|
20250410 11:08:06
|
NYS
|
00629313611TRCO1
|
|
137
|
84.69
|
20250410 11:08:06
|
NYS
|
00629313612TRCO1
|
|
100
|
84.9
|
20250410 11:09:32
|
NYS
|
00629314354TRCO1
|
|
100
|
84.85
|
20250410 11:09:46
|
NYS
|
00629314436TRCO1
|
|
200
|
84.83
|
20250410 11:10:07
|
NYS
|
00629314557TRCO1
|
|
100
|
84.86
|
20250410 11:10:56
|
NYS
|
00629315045TRCO1
|
|
100
|
84.83
|
20250410 11:11:14
|
NYS
|
00629315158TRCO1
|
|
100
|
84.8
|
20250410 11:11:30
|
NYS
|
00629315331TRCO1
|
|
200
|
84.72
|
20250410 11:12:17
|
NYS
|
00629315707TRCO1
|
|
98
|
84.7
|
20250410 11:12:19
|
NYS
|
00629315723TRCO1
|
|
2
|
84.7
|
20250410 11:12:19
|
NYS
|
00629315724TRCO1
|
|
160
|
84.58
|
20250410 11:13:23
|
NYS
|
00629316147TRCO1
|
|
40
|
84.58
|
20250410 11:13:23
|
NYS
|
00629316149TRCO1
|
|
200
|
84.48
|
20250410 11:14:00
|
NYS
|
00629316400TRCO1
|
|
297
|
84.52
|
20250410 11:15:53
|
NYS
|
00629317514TRCO1
|
|
3
|
84.52
|
20250410 11:15:53
|
NYS
|
00629317515TRCO1
|
|
200
|
84.4
|
20250410 11:16:41
|
NYS
|
00629317925TRCO1
|
|
44
|
84.4
|
20250410 11:17:43
|
NYS
|
00629318251TRCO1
|
|
156
|
84.4
|
20250410 11:17:43
|
NYS
|
00629318252TRCO1
|
|
45
|
84.34
|
20250410 11:18:23
|
NYS
|
00629319105TRCO1
|
|
155
|
84.34
|
20250410 11:18:23
|
NYS
|
00629319106TRCO1
|
|
100
|
84.32
|
20250410 11:19:00
|
NYS
|
00629319344TRCO1
|
|
185
|
84.33
|
20250410 11:19:54
|
NYS
|
00629319811TRCO1
|
|
15
|
84.33
|
20250410 11:19:54
|
NYS
|
00629319812TRCO1
|
|
300
|
84.35
|
20250410 11:21:23
|
NYS
|
00629320688TRCO1
|
|
100
|
84.31
|
20250410 11:21:47
|
NYS
|
00629321033TRCO1
|
|
200
|
84.34
|
20250410 11:22:37
|
NYS
|
00629321478TRCO1
|
|
75
|
84.14
|
20250410 11:23:27
|
NYS
|
00629321714TRCO1
|
|
125
|
84.14
|
20250410 11:23:27
|
NYS
|
00629321715TRCO1
|
|
300
|
84.11
|
20250410 11:25:06
|
NYS
|
00629322361TRCO1
|
|
200
|
84.16
|
20250410 11:25:39
|
NYS
|
00629322652TRCO1
|
|
100
|
84.17
|
20250410 11:25:43
|
NYS
|
00629322678TRCO1
|
|
100
|
84.26
|
20250410 11:27:05
|
NYS
|
00629323205TRCO1
|
|
175
|
84.23
|
20250410 11:27:15
|
NYS
|
00629323260TRCO1
|
|
125
|
84.23
|
20250410 11:27:15
|
NYS
|
00629323261TRCO1
|
|
300
|
84.16
|
20250410 11:29:00
|
NYS
|
00629324265TRCO1
|
|
100
|
84.12
|
20250410 11:29:49
|
NYS
|
00629325063TRCO1
|
|
100
|
84.1
|
20250410 11:29:49
|
NYS
|
00629325064TRCO1
|
|
99
|
84.03
|
20250410 11:30:54
|
NYS
|
00629325416TRCO1
|
|
100
|
84.03
|
20250410 11:30:54
|
NYS
|
00629325417TRCO1
|
|
1
|
84.03
|
20250410 11:30:54
|
NYS
|
00629325418TRCO1
|
|
100
|
83.96
|
20250410 11:31:34
|
NYS
|
00629325578TRCO1
|
|
100
|
83.96
|
20250410 11:31:34
|
NYS
|
00629325579TRCO1
|
|
17
|
83.89
|
20250410 11:33:02
|
NYS
|
00629326117TRCO1
|
|
83
|
83.89
|
20250410 11:33:02
|
NYS
|
00629326118TRCO1
|
|
100
|
83.89
|
20250410 11:33:02
|
NYS
|
00629326119TRCO1
|
|
200
|
83.88
|
20250410 11:33:09
|
NYS
|
00629326136TRCO1
|
|
100
|
83.87
|
20250410 11:34:33
|
NYS
|
00629326892TRCO1
|
|
100
|
83.89
|
20250410 11:34:49
|
NYS
|
00629326955TRCO1
|
|
100
|
83.98
|
20250410 11:35:02
|
NYS
|
00629327086TRCO1
|
|
63
|
83.98
|
20250410 11:35:13
|
NYS
|
00629327233TRCO1
|
|
37
|
83.98
|
20250410 11:35:13
|
NYS
|
00629327234TRCO1
|
|
100
|
83.95
|
20250410 11:35:51
|
NYS
|
00629327775TRCO1
|
|
100
|
83.85
|
20250410 11:36:09
|
NYS
|
00629327924TRCO1
|
|
100
|
83.99
|
20250410 11:36:32
|
NYS
|
00629328058TRCO1
|
|
100
|
84.01
|
20250410 11:37:32
|
NYS
|
00629328520TRCO1
|
|
200
|
84.01
|
20250410 11:37:32
|
NYS
|
00629328521TRCO1
|
|
100
|
83.87
|
20250410 11:38:04
|
NYS
|
00629328816TRCO1
|
|
100
|
83.87
|
20250410 11:38:04
|
NYS
|
00629328817TRCO1
|
|
100
|
83.87
|
20250410 11:39:02
|
NYS
|
00629329123TRCO1
|
|
100
|
83.87
|
20250410 11:39:02
|
NYS
|
00629329124TRCO1
|
|
100
|
83.88
|
20250410 11:40:04
|
NYS
|
00629330267TRCO1
|
|
61
|
83.9
|
20250410 11:40:25
|
NYS
|
00629338113TRCO1
|
|
39
|
83.9
|
20250410 11:40:25
|
NYS
|
00629338119TRCO1
|
|
100
|
84.01
|
20250410 11:41:54
|
NYS
|
00629358731TRCO1
|
|
200
|
84.01
|
20250410 11:41:54
|
NYS
|
00629358737TRCO1
|
|
146
|
83.95
|
20250410 11:43:15
|
NYS
|
00629359662TRCO1
|
|
54
|
83.95
|
20250410 11:43:15
|
NYS
|
00629359663TRCO1
|
|
100
|
83.94
|
20250410 11:43:31
|
NYS
|
00629368292TRCO1
|
|
105
|
83.78
|
20250410 11:44:03
|
NYS
|
00629372331TRCO1
|
|
95
|
83.78
|
20250410 11:44:03
|
NYS
|
00629372361TRCO1
|
|
32
|
83.51
|
20250410 11:45:08
|
NYS
|
00629372836TRCO1
|
|
68
|
83.51
|
20250410 11:45:08
|
NYS
|
00629372837TRCO1
|
|
100
|
83.69
|
20250410 11:46:25
|
NYS
|
00629373478TRCO1
|
|
62
|
83.68
|
20250410 11:46:34
|
NYS
|
00629373566TRCO1
|
|
38
|
83.68
|
20250410 11:47:09
|
NYS
|
00629374001TRCO1
|
|
100
|
83.68
|
20250410 11:47:09
|
NYS
|
00629374002TRCO1
|
|
71
|
83.56
|
20250410 11:47:37
|
NYS
|
00629374200TRCO1
|
|
29
|
83.56
|
20250410 11:47:37
|
NYS
|
00629374201TRCO1
|
|
100
|
83.51
|
20250410 11:47:58
|
NYS
|
00629374323TRCO1
|
|
100
|
83.37
|
20250410 11:48:58
|
NYS
|
00629374584TRCO1
|
|
100
|
83.33
|
20250410 11:49:07
|
NYS
|
00629374629TRCO1
|
|
100
|
83.33
|
20250410 11:49:07
|
NYS
|
00629374630TRCO1
|
|
100
|
83.27
|
20250410 11:49:59
|
NYS
|
00629374942TRCO1
|
|
100
|
83.17
|
20250410 11:51:08
|
NYS
|
00629375471TRCO1
|
|
230
|
83.01
|
20250410 11:52:14
|
NYS
|
00629375822TRCO1
|
|
40
|
83.01
|
20250410 11:52:14
|
NYS
|
00629375823TRCO1
|
|
30
|
83.01
|
20250410 11:52:14
|
NYS
|
00629375824TRCO1
|
|
100
|
83.05
|
20250410 11:53:28
|
NYS
|
00629376387TRCO1
|
|
100
|
82.99
|
20250410 11:54:06
|
NYS
|
00629376637TRCO1
|
|
235
|
83.2
|
20250410 11:55:30
|
NYS
|
00629377491TRCO1
|
|
65
|
83.2
|
20250410 11:55:30
|
NYS
|
00629377492TRCO1
|
|
100
|
83.14
|
20250410 11:55:32
|
NYS
|
00629377505TRCO1
|
|
100
|
82.9
|
20250410 11:56:32
|
NYS
|
00629377936TRCO1
|
|
100
|
82.94
|
20250410 11:57:35
|
NYS
|
00629378167TRCO1
|
|
100
|
82.94
|
20250410 11:57:35
|
NYS
|
00629378168TRCO1
|
|
8
|
82.8
|
20250410 11:58:17
|
NYS
|
00629378511TRCO1
|
|
192
|
82.8
|
20250410 11:58:17
|
NYS
|
00629378512TRCO1
|
|
100
|
82.89
|
20250410 11:59:45
|
NYS
|
00629379350TRCO1
|
|
199
|
82.84
|
20250410 11:59:52
|
NYS
|
00629379369TRCO1
|
|
1
|
82.84
|
20250410 11:59:52
|
NYS
|
00629379370TRCO1
|
|
100
|
82.84
|
20250410 12:00:47
|
NYS
|
00629380154TRCO1
|
|
100
|
82.55
|
20250410 12:01:56
|
NYS
|
00629380572TRCO1
|
|
200
|
82.51
|
20250410 12:02:15
|
NYS
|
00629380711TRCO1
|
|
100
|
82.57
|
20250410 12:03:05
|
NYS
|
00629381211TRCO1
|
|
100
|
82.61
|
20250410 12:04:20
|
NYS
|
00629381588TRCO1
|
|
43
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381683TRCO1
|
|
88
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381684TRCO1
|
|
54
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381685TRCO1
|
|
12
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381686TRCO1
|
|
3
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381687TRCO1
|
|
30
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381688TRCO1
|
|
70
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381689TRCO1
|
|
42
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381690TRCO1
|
|
58
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381691TRCO1
|
|
8
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381692TRCO1
|
|
92
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381693TRCO1
|
|
20
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381694TRCO1
|
|
26
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381695TRCO1
|
|
54
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381696TRCO1
|
|
26
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381697TRCO1
|
|
100
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381698TRCO1
|
|
74
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381699TRCO1
|
|
26
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381700TRCO1
|
|
100
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381701TRCO1
|
|
74
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381702TRCO1
|
|
100
|
82.55
|
20250410 12:04:57
|
NYS
|
00629381703TRCO1
|
|
100
|
82.6
|
20250410 12:04:57
|
NYS
|
00629381704TRCO1
|
|
200
|
82.43
|
20250410 12:06:14
|
NYS
|
00629382096TRCO1
|
|
123
|
82.7
|
20250410 12:08:30
|
NYS
|
00629383062TRCO1
|
|
177
|
82.7
|
20250410 12:08:30
|
NYS
|
00629383063TRCO1
|
|
37
|
82.79
|
20250410 12:09:31
|
NYS
|
00629383333TRCO1
|
|
44
|
82.79
|
20250410 12:09:31
|
NYS
|
00629383334TRCO1
|
|
100
|
82.79
|
20250410 12:09:32
|
NYS
|
00629383341TRCO1
|
|
119
|
82.79
|
20250410 12:09:32
|
NYS
|
00629383342TRCO1
|
|
100
|
82.75
|
20250410 12:10:01
|
NYS
|
00629383458TRCO1
|
|
136
|
82.81
|
20250410 12:12:03
|
NYS
|
00629384149TRCO1
|
|
64
|
82.81
|
20250410 12:12:03
|
NYS
|
00629384150TRCO1
|
|
200
|
82.73
|
20250410 12:12:11
|
NYS
|
00629384257TRCO1
|
|
98
|
82.67
|
20250410 12:12:35
|
NYS
|
00629384340TRCO1
|
|
2
|
82.67
|
20250410 12:12:35
|
NYS
|
00629384341TRCO1
|
|
100
|
82.63
|
20250410 12:13:05
|
NYS
|
00629384409TRCO1
|
|
51
|
82.37
|
20250410 12:14:09
|
NYS
|
00629384680TRCO1
|
|
49
|
82.37
|
20250410 12:14:15
|
NYS
|
00629384711TRCO1
|
|
300
|
82.31
|
20250410 12:15:59
|
NYS
|
00629385449TRCO1
|
|
107
|
82.24
|
20250410 12:17:24
|
NYS
|
00629385884TRCO1
|
|
100
|
82.24
|
20250410 12:17:24
|
NYS
|
00629385885TRCO1
|
|
93
|
82.24
|
20250410 12:17:24
|
NYS
|
00629385886TRCO1
|
|
100
|
82.12
|
20250410 12:18:13
|
NYS
|
00629386093TRCO1
|
|
200
|
82.14
|
20250410 12:20:01
|
NYS
|
00629386714TRCO1
|
|
100
|
82.02
|
20250410 12:20:36
|
NYS
|
00629386965TRCO1
|
|
12
|
81.8
|
20250410 12:21:28
|
NYS
|
00629387598TRCO1
|
|
188
|
81.8
|
20250410 12:21:28
|
NYS
|
00629387599TRCO1
|
|
99
|
81.68
|
20250410 12:22:20
|
NYS
|
00629388466TRCO1
|
|
1
|
81.68
|
20250410 12:22:20
|
NYS
|
00629388470TRCO1
|
|
65
|
81.4
|
20250410 12:23:08
|
NYS
|
00629389757TRCO1
|
|
35
|
81.4
|
20250410 12:23:08
|
NYS
|
00629389758TRCO1
|
|
100
|
81.75
|
20250410 12:25:26
|
NYS
|
00629391196TRCO1
|
|
100
|
81.75
|
20250410 12:25:26
|
NYS
|
00629391197TRCO1
|
|
100
|
81.61
|
20250410 12:25:32
|
NYS
|
00629391299TRCO1
|
|
100
|
81.66
|
20250410 12:26:55
|
NYS
|
00629392012TRCO1
|
|
300
|
81.31
|
20250410 12:28:14
|
NYS
|
00629392865TRCO1
|
|
100
|
81.79
|
20250410 12:29:19
|
NYS
|
00629393460TRCO1
|
|
300
|
82.27
|
20250410 12:32:25
|
NYS
|
00629395052TRCO1
|
|
100
|
82.27
|
20250410 12:32:25
|
NYS
|
00629395053TRCO1
|
|
200
|
82.27
|
20250410 12:32:25
|
NYS
|
00629395054TRCO1
|
|
200
|
82.27
|
20250410 12:32:25
|
NYS
|
00629395055TRCO1
|
|
100
|
82.36
|
20250410 12:33:18
|
NYS
|
00629395648TRCO1
|
|
74
|
82.27
|
20250410 12:34:18
|
NYS
|
00629396000TRCO1
|
|
100
|
82.27
|
20250410 12:34:18
|
NYS
|
00629396001TRCO1
|
|
26
|
82.27
|
20250410 12:34:18
|
NYS
|
00629396002TRCO1
|
|
100
|
82.46
|
20250410 12:35:18
|
NYS
|
00629396723TRCO1
|
|
25
|
82.38
|
20250410 12:35:43
|
NYS
|
00629396859TRCO1
|
|
75
|
82.38
|
20250410 12:35:43
|
NYS
|
00629396860TRCO1
|
|
100
|
82.37
|
20250410 12:37:01
|
NYS
|
00629397701TRCO1
|
|
100
|
82.37
|
20250410 12:37:01
|
NYS
|
00629397702TRCO1
|
|
100
|
82.62
|
20250410 12:38:05
|
NYS
|
00629398245TRCO1
|
|
100
|
82.62
|
20250410 12:38:05
|
NYS
|
00629398247TRCO1
|
|
38
|
82.66
|
20250410 12:39:46
|
NYS
|
00629399333TRCO1
|
|
62
|
82.66
|
20250410 12:39:46
|
NYS
|
00629399334TRCO1
|
|
100
|
82.62
|
20250410 12:39:52
|
NYS
|
00629399371TRCO1
|
|
100
|
82.41
|
20250410 12:40:55
|
NYS
|
00629399651TRCO1
|
|
100
|
82.46
|
20250410 12:41:29
|
NYS
|
00629399836TRCO1
|
|
100
|
82.51
|
20250410 12:42:27
|
NYS
|
00629400253TRCO1
|
|
100
|
82.57
|
20250410 12:43:26
|
NYS
|
00629400629TRCO1
|
|
100
|
82.5
|
20250410 12:44:12
|
NYS
|
00629400860TRCO1
|
|
100
|
82.7
|
20250410 12:45:01
|
NYS
|
00629401323TRCO1
|
|
99
|
82.46
|
20250410 12:45:46
|
NYS
|
00629401593TRCO1
|
|
1
|
82.46
|
20250410 12:45:46
|
NYS
|
00629401595TRCO1
|
|
100
|
82.42
|
20250410 12:47:04
|
NYS
|
00629402186TRCO1
|
|
100
|
82.34
|
20250410 12:47:18
|
NYS
|
00629402320TRCO1
|
|
100
|
82.74
|
20250410 12:48:56
|
NYS
|
00629402858TRCO1
|
|
200
|
83.06
|
20250410 12:49:57
|
NYS
|
00629403422TRCO1
|
|
100
|
83.06
|
20250410 12:51:03
|
NYS
|
00629403953TRCO1
|
|
100
|
83.09
|
20250410 12:51:39
|
NYS
|
00629404111TRCO1
|
|
100
|
82.98
|
20250410 12:52:31
|
NYS
|
00629404454TRCO1
|
|
15
|
82.86
|
20250410 12:53:05
|
NYS
|
00629404652TRCO1
|
|
85
|
82.86
|
20250410 12:53:05
|
NYS
|
00629404653TRCO1
|
|
100
|
82.8
|
20250410 12:54:08
|
NYS
|
00629404870TRCO1
|
|
100
|
82.78
|
20250410 12:55:36
|
NYS
|
00629405154TRCO1
|
|
100
|
82.8
|
20250410 12:56:27
|
NYS
|
00629405318TRCO1
|
|
100
|
82.91
|
20250410 12:57:19
|
NYS
|
00629405632TRCO1
|
|
100
|
83.06
|
20250410 12:58:03
|
NYS
|
00629405827TRCO1
|
|
200
|
83.15
|
20250410 12:59:21
|
NYS
|
00629406494TRCO1
|
|
111
|
83.11
|
20250410 13:00:02
|
NYS
|
00629406671TRCO1
|
|
89
|
83.11
|
20250410 13:00:02
|
NYS
|
00629406672TRCO1
|
|
100
|
83.27
|
20250410 13:01:05
|
NYS
|
00629407112TRCO1
|
|
100
|
83.24
|
20250410 13:01:31
|
NYS
|
00629407489TRCO1
|
|
100
|
83.89
|
20250410 13:03:12
|
NYS
|
00629409676TRCO1
|
|
100
|
83.77
|
20250410 13:03:19
|
NYS
|
00629409922TRCO1
|
|
64
|
83.47
|
20250410 13:04:20
|
NYS
|
00629410215TRCO1
|
|
36
|
83.47
|
20250410 13:04:20
|
NYS
|
00629410216TRCO1
|
|
100
|
83.45
|
20250410 13:04:56
|
NYS
|
00629410329TRCO1
|
|
100
|
83.19
|
20250410 13:05:41
|
NYS
|
00629410637TRCO1
|
|
100
|
83.13
|
20250410 13:06:44
|
NYS
|
00629412210TRCO1
|
|
100
|
82.98
|
20250410 13:07:41
|
NYS
|
00629413850TRCO1
|
|
100
|
82.72
|
20250410 13:09:12
|
NYS
|
00629414337TRCO1
|
|
100
|
82.72
|
20250410 13:09:12
|
NYS
|
00629414338TRCO1
|
|
59
|
82.56
|
20250410 13:10:27
|
NYS
|
00629414807TRCO1
|
|
8
|
82.56
|
20250410 13:10:27
|
NYS
|
00629414809TRCO1
|
|
33
|
82.56
|
20250410 13:10:27
|
NYS
|
00629414811TRCO1
|
|
100
|
82.4
|
20250410 13:10:38
|
NYS
|
00629414886TRCO1
|
|
100
|
82.35
|
20250410 13:11:49
|
NYS
|
00629415318TRCO1
|
|
100
|
82.16
|
20250410 13:13:07
|
NYS
|
00629415615TRCO1
|
|
100
|
81.98
|
20250410 13:13:59
|
NYS
|
00629415807TRCO1
|
|
21
|
81.93
|
20250410 13:15:43
|
NYS
|
00629416576TRCO1
|
|
279
|
81.93
|
20250410 13:15:43
|
NYS
|
00629416577TRCO1
|
|
148
|
82.21
|
20250410 13:19:18
|
NYS
|
00629418257TRCO1
|
|
5
|
82.21
|
20250410 13:19:18
|
NYS
|
00629418258TRCO1
|
|
52
|
82.32
|
20250410 13:20:17
|
NYS
|
00629418677TRCO1
|
|
195
|
82.32
|
20250410 13:20:17
|
NYS
|
00629418679TRCO1
|
|
100
|
82.26
|
20250410 13:20:41
|
NYS
|
00629418947TRCO1
|
|
17
|
82.02
|
20250410 13:22:25
|
NYS
|
00629420121TRCO1
|
|
10
|
82.02
|
20250410 13:22:25
|
NYS
|
00629420122TRCO1
|
|
173
|
82.02
|
20250410 13:22:25
|
NYS
|
00629420124TRCO1
|
|
50
|
82.17
|
20250410 13:23:16
|
NYS
|
00629420487TRCO1
|
|
50
|
82.17
|
20250410 13:23:16
|
NYS
|
00629420488TRCO1
|
|
100
|
82.46
|
20250410 13:24:44
|
NYS
|
00629421147TRCO1
|
|
8
|
82.42
|
20250410 13:24:49
|
NYS
|
00629421177TRCO1
|
|
92
|
82.42
|
20250410 13:24:49
|
NYS
|
00629421178TRCO1
|
|
93
|
82.68
|
20250410 13:27:00
|
NYS
|
00629422312TRCO1
|
|
107
|
82.7
|
20250410 13:27:42
|
NYS
|
00629422765TRCO1
|
|
100
|
82.76
|
20250410 13:29:03
|
NYS
|
00629423373TRCO1
|
|
31
|
82.8
|
20250410 13:30:00
|
NYS
|
00629423685TRCO1
|
|
69
|
82.8
|
20250410 13:30:00
|
NYS
|
00629423686TRCO1
|
|
82
|
82.82
|
20250410 13:30:40
|
NYS
|
00629424117TRCO1
|
|
18
|
82.82
|
20250410 13:30:40
|
NYS
|
00629424118TRCO1
|
|
100
|
83.02
|
20250410 13:33:20
|
NYS
|
00629425087TRCO1
|
|
49
|
83.21
|
20250410 13:34:00
|
NYS
|
00629425873TRCO1
|
|
100
|
83.21
|
20250410 13:34:00
|
NYS
|
00629425874TRCO1
|
|
51
|
83.21
|
20250410 13:34:00
|
NYS
|
00629425875TRCO1
|
|
145
|
83
|
20250410 13:36:08
|
NYS
|
00629427197TRCO1
|
|
55
|
83
|
20250410 13:36:11
|
NYS
|
00629427207TRCO1
|
|
100
|
83
|
20250410 13:36:11
|
NYS
|
00629427208TRCO1
|
|
88
|
83.32
|
20250410 13:37:49
|
NYS
|
00629428115TRCO1
|
|
93
|
83.32
|
20250410 13:37:49
|
NYS
|
00629428116TRCO1
|
|
12
|
83.32
|
20250410 13:37:49
|
NYS
|
00629428117TRCO1
|
|
107
|
83.32
|
20250410 13:37:49
|
NYS
|
00629428118TRCO1
|
|
53
|
83.2
|
20250410 13:39:46
|
NYS
|
00629428770TRCO1
|
|
147
|
83.2
|
20250410 13:39:46
|
NYS
|
00629428771TRCO1
|
|
134
|
83.16
|
20250410 13:42:03
|
NYS
|
00629429826TRCO1
|
|
66
|
83.16
|
20250410 13:42:03
|
NYS
|
00629429827TRCO1
|
|
100
|
83.2
|
20250410 13:42:19
|
NYS
|
00629429915TRCO1
|
|
100
|
83.59
|
20250410 13:43:54
|
NYS
|
00629430607TRCO1
|
|
100
|
83.66
|
20250410 13:44:51
|
NYS
|
00629431469TRCO1
|
|
300
|
83.9
|
20250410 13:46:22
|
NYS
|
00629432289TRCO1
|
|
100
|
83.75
|
20250410 13:47:05
|
NYS
|
00629432530TRCO1
|
|
100
|
83.5
|
20250410 13:48:07
|
NYS
|
00629432829TRCO1
|
|
100
|
83.41
|
20250410 13:49:29
|
NYS
|
00629433129TRCO1
|
|
62
|
83.55
|
20250410 13:50:19
|
NYS
|
00629433462TRCO1
|
|
38
|
83.54
|
20250410 13:50:19
|
NYS
|
00629433463TRCO1
|
|
100
|
83.68
|
20250410 13:51:33
|
NYS
|
00629433946TRCO1
|
|
100
|
83.66
|
20250410 13:51:42
|
NYS
|
00629433989TRCO1
|
|
100
|
83.51
|
20250410 13:52:14
|
NYS
|
00629434238TRCO1
|
|
200
|
83.95
|
20250410 13:55:38
|
NYS
|
00629435230TRCO1
|
|
100
|
83.95
|
20250410 13:55:38
|
NYS
|
00629435231TRCO1
|
|
100
|
83.95
|
20250410 13:55:38
|
NYS
|
00629435232TRCO1
|
|
100
|
83.97
|
20250410 13:57:02
|
NYS
|
00629435668TRCO1
|
|
200
|
84.06
|
20250410 13:59:11
|
NYS
|
00629436600TRCO1
|
|
100
|
84.06
|
20250410 13:59:11
|
NYS
|
00629436601TRCO1
|
|
100
|
83.89
|
20250410 14:00:06
|
NYS
|
00629437153TRCO1
|
|
4
|
83.89
|
20250410 14:00:06
|
NYS
|
00629437154TRCO1
|
|
71
|
83.89
|
20250410 14:00:06
|
NYS
|
00629437155TRCO1
|
|
25
|
83.89
|
20250410 14:00:06
|
NYS
|
00629437156TRCO1
|
|
100
|
83.85
|
20250410 14:00:44
|
NYS
|
00629437483TRCO1
|
|
100
|
84.1
|
20250410 14:02:02
|
NYS
|
00629438186TRCO1
|
|
80
|
84.1
|
20250410 14:02:02
|
NYS
|
00629438187TRCO1
|
|
20
|
84.1
|
20250410 14:02:02
|
NYS
|
00629438188TRCO1
|
|
100
|
84.09
|
20250410 14:02:02
|
NYS
|
00629438189TRCO1
|
|
300
|
84.4
|
20250410 14:04:58
|
NYS
|
00629439704TRCO1
|
|
64
|
84.37
|
20250410 14:05:53
|
NYS
|
00629440400TRCO1
|
|
36
|
84.37
|
20250410 14:05:53
|
NYS
|
00629440401TRCO1
|
|
98
|
84.34
|
20250410 14:06:07
|
NYS
|
00629440585TRCO1
|
|
2
|
84.34
|
20250410 14:06:15
|
NYS
|
00629440610TRCO1
|
|
100
|
84.26
|
20250410 14:06:25
|
NYS
|
00629440694TRCO1
|
|
3
|
84.07
|
20250410 14:07:40
|
NYS
|
00629441286TRCO1
|
|
197
|
84.07
|
20250410 14:07:40
|
NYS
|
00629441287TRCO1
|
|
41
|
84.01
|
20250410 14:08:03
|
NYS
|
00629441422TRCO1
|
|
59
|
84.01
|
20250410 14:08:03
|
NYS
|
00629441423TRCO1
|
|
100
|
83.63
|
20250410 14:09:00
|
NYS
|
00629441680TRCO1
|
|
100
|
83.42
|
20250410 14:10:16
|
NYS
|
00629442159TRCO1
|
|
100
|
83.4
|
20250410 14:11:10
|
NYS
|
00629442517TRCO1
|
|
168
|
83.36
|
20250410 14:12:10
|
NYS
|
00629442822TRCO1
|
|
32
|
83.36
|
20250410 14:12:35
|
NYS
|
00629443076TRCO1
|
|
52
|
83.36
|
20250410 14:12:35
|
NYS
|
00629443077TRCO1
|
|
48
|
83.36
|
20250410 14:12:35
|
NYS
|
00629443078TRCO1
|
|
100
|
83.41
|
20250410 14:13:22
|
NYS
|
00629443264TRCO1
|
|
100
|
83.3
|
20250410 14:13:58
|
NYS
|
00629443551TRCO1
|
|
100
|
83.02
|
20250410 14:15:02
|
NYS
|
00629443937TRCO1
|
|
100
|
83.02
|
20250410 14:15:02
|
NYS
|
00629443938TRCO1
|
|
100
|
83.19
|
20250410 14:16:24
|
NYS
|
00629444572TRCO1
|
|
200
|
83.33
|
20250410 14:17:51
|
NYS
|
00629446207TRCO1
|
|
131
|
83.45
|
20250410 14:19:10
|
NYS
|
00629446793TRCO1
|
|
69
|
83.45
|
20250410 14:19:10
|
NYS
|
00629446794TRCO1
|
|
200
|
83.59
|
20250410 14:19:47
|
NYS
|
00629447020TRCO1
|
|
42
|
84.28
|
20250410 14:23:13
|
NYS
|
00629448342TRCO1
|
|
69
|
84.28
|
20250410 14:23:13
|
NYS
|
00629448343TRCO1
|
|
189
|
84.28
|
20250410 14:23:13
|
NYS
|
00629448344TRCO1
|
|
100
|
84.28
|
20250410 14:23:13
|
NYS
|
00629448345TRCO1
|
|
100
|
84.26
|
20250410 14:24:41
|
NYS
|
00629448778TRCO1
|
|
100
|
84.26
|
20250410 14:24:41
|
NYS
|
00629448779TRCO1
|
|
100
|
84.26
|
20250410 14:24:41
|
NYS
|
00629448780TRCO1
|
|
100
|
84.39
|
20250410 14:26:11
|
NYS
|
00629449225TRCO1
|
|
100
|
84.45
|
20250410 14:27:10
|
NYS
|
00629449688TRCO1
|
|
100
|
84.46
|
20250410 14:27:32
|
NYS
|
00629449796TRCO1
|
|
100
|
84.34
|
20250410 14:28:01
|
NYS
|
00629450000TRCO1
|
|
100
|
84.48
|
20250410 14:29:44
|
NYS
|
00629451014TRCO1
|
|
100
|
84.43
|
20250410 14:30:07
|
NYS
|
00629451302TRCO1
|
|
43
|
84.38
|
20250410 14:30:41
|
NYS
|
00629451538TRCO1
|
|
157
|
84.38
|
20250410 14:30:41
|
NYS
|
00629451539TRCO1
|
|
100
|
84.51
|
20250410 14:32:04
|
NYS
|
00629452316TRCO1
|
|
14
|
84.48
|
20250410 14:32:14
|
NYS
|
00629452367TRCO1
|
|
60
|
84.48
|
20250410 14:33:13
|
NYS
|
00629452722TRCO1
|
|
200
|
84.48
|
20250410 14:33:13
|
NYS
|
00629452723TRCO1
|
|
26
|
84.48
|
20250410 14:33:13
|
NYS
|
00629452724TRCO1
|
|
100
|
84.23
|
20250410 14:34:02
|
NYS
|
00629453093TRCO1
|
|
100
|
84.11
|
20250410 14:34:52
|
NYS
|
00629453722TRCO1
|
|
100
|
84.02
|
20250410 14:35:48
|
NYS
|
00629454094TRCO1
|
|
200
|
84
|
20250410 14:36:33
|
NYS
|
00629454252TRCO1
|
|
100
|
84.2
|
20250410 14:38:14
|
NYS
|
00629454816TRCO1
|
|
100
|
84.17
|
20250410 14:38:34
|
NYS
|
00629454907TRCO1
|
|
100
|
84.08
|
20250410 14:39:10
|
NYS
|
00629455022TRCO1
|
|
143
|
84.16
|
20250410 14:41:08
|
NYS
|
00629455740TRCO1
|
|
157
|
84.16
|
20250410 14:41:08
|
NYS
|
00629455741TRCO1
|
|
100
|
84.13
|
20250410 14:41:09
|
NYS
|
00629455750TRCO1
|
|
100
|
84.4
|
20250410 14:43:03
|
NYS
|
00629460812TRCO1
|
|
100
|
84.4
|
20250410 14:43:03
|
NYS
|
00629460813TRCO1
|
|
100
|
84.58
|
20250410 14:44:42
|
NYS
|
00629463027TRCO1
|
|
200
|
84.58
|
20250410 14:44:42
|
NYS
|
00629463028TRCO1
|
|
100
|
84.43
|
20250410 14:45:26
|
NYS
|
00629464003TRCO1
|
|
100
|
84.355
|
20250410 14:46:36
|
NYS
|
00629465244TRCO1
|
|
12
|
84.3
|
20250410 14:46:38
|
NYS
|
00629465266TRCO1
|
|
88
|
84.3
|
20250410 14:46:38
|
NYS
|
00629465267TRCO1
|
|
100
|
84.06
|
20250410 14:47:23
|
NYS
|
00629465859TRCO1
|
|
100
|
83.99
|
20250410 14:48:07
|
NYS
|
00629466423TRCO1
|
|
200
|
83.99
|
20250410 14:49:15
|
NYS
|
00629466877TRCO1
|
|
100
|
84.06
|
20250410 14:50:28
|
NYS
|
00629467717TRCO1
|
|
100
|
84.18
|
20250410 14:50:59
|
NYS
|
00629468052TRCO1
|
|
200
|
84.2
|
20250410 14:51:48
|
NYS
|
00629468459TRCO1
|
|
100
|
83.91
|
20250410 14:52:39
|
NYS
|
00629468915TRCO1
|
|
100
|
83.99
|
20250410 14:53:15
|
NYS
|
00629469242TRCO1
|
|
100
|
83.9
|
20250410 14:54:09
|
NYS
|
00629469653TRCO1
|
|
200
|
83.66
|
20250410 14:54:49
|
NYS
|
00629470189TRCO1
|
|
100
|
83.66
|
20250410 14:55:50
|
NYS
|
00629470892TRCO1
|
|
70
|
83.96
|
20250410 14:57:41
|
NYS
|
00629471777TRCO1
|
|
300
|
84.03
|
20250410 14:59:33
|
NYS
|
00629472517TRCO1
|
|
130
|
84.03
|
20250410 14:59:33
|
NYS
|
00629472518TRCO1
|
|
100
|
83.95
|
20250410 14:59:48
|
NYS
|
00629472593TRCO1
|
|
100
|
84.29
|
20250410 15:00:58
|
NYS
|
00629473545TRCO1
|
|
48
|
84.36
|
20250410 15:02:23
|
NYS
|
00629474401TRCO1
|
|
52
|
84.5
|
20250410 15:03:11
|
NYS
|
00629474726TRCO1
|
|
260
|
84.42
|
20250410 15:03:18
|
NYS
|
00629474765TRCO1
|
|
40
|
84.42
|
20250410 15:03:18
|
NYS
|
00629474766TRCO1
|
|
200
|
84.43
|
20250410 15:03:48
|
NYS
|
00629474905TRCO1
|
|
100
|
84.3
|
20250410 15:04:48
|
NYS
|
00629475211TRCO1
|
|
100
|
84.3
|
20250410 15:05:45
|
NYS
|
00629475523TRCO1
|
|
15
|
84.28
|
20250410 15:06:50
|
NYS
|
00629475781TRCO1
|
|
180
|
84.28
|
20250410 15:06:50
|
NYS
|
00629475782TRCO1
|
|
5
|
84.28
|
20250410 15:06:50
|
NYS
|
00629475783TRCO1
|
|
46
|
84.23
|
20250410 15:07:02
|
NYS
|
00629475847TRCO1
|
|
54
|
84.23
|
20250410 15:07:02
|
NYS
|
00629475848TRCO1
|
|
21
|
83.95
|
20250410 15:08:11
|
NYS
|
00629476270TRCO1
|
|
79
|
83.95
|
20250410 15:08:11
|
NYS
|
00629476271TRCO1
|
|
200
|
83.74
|
20250410 15:09:28
|
NYS
|
00629478981TRCO1
|
|
100
|
83.58
|
20250410 15:09:51
|
NYS
|
00629479496TRCO1
|
|
300
|
83.71
|
20250410 15:11:40
|
NYS
|
00629480459TRCO1
|
|
200
|
83.61
|
20250410 15:12:24
|
NYS
|
00629480685TRCO1
|
|
12
|
83.77
|
20250410 15:13:20
|
NYS
|
00629481078TRCO1
|
|
288
|
83.64
|
20250410 15:13:53
|
NYS
|
00629481244TRCO1
|
|
273
|
83.64
|
20250410 15:15:42
|
NYS
|
00629481974TRCO1
|
|
27
|
83.64
|
20250410 15:15:42
|
NYS
|
00629481975TRCO1
|
|
24
|
83.64
|
20250410 15:16:38
|
NYS
|
00629482674TRCO1
|
|
76
|
83.64
|
20250410 15:16:38
|
NYS
|
00629482676TRCO1
|
|
1
|
83.62
|
20250410 15:17:06
|
NYS
|
00629482824TRCO1
|
|
100
|
83.62
|
20250410 15:17:06
|
NYS
|
00629482825TRCO1
|
|
99
|
83.62
|
20250410 15:17:06
|
NYS
|
00629482826TRCO1
|
|
200
|
83.7
|
20250410 15:17:56
|
NYS
|
00629483289TRCO1
|
|
300
|
83.94
|
20250410 15:19:43
|
NYS
|
00629484376TRCO1
|
|
62
|
84.22
|
20250410 15:21:02
|
NYS
|
00629485160TRCO1
|
|
38
|
84.22
|
20250410 15:21:02
|
NYS
|
00629485161TRCO1
|
|
54
|
84.17
|
20250410 15:21:21
|
NYS
|
00629485284TRCO1
|
|
146
|
84.17
|
20250410 15:21:21
|
NYS
|
00629485286TRCO1
|
|
200
|
84.3
|
20250410 15:22:12
|
NYS
|
00629485661TRCO1
|
|
51
|
84.14
|
20250410 15:23:20
|
NYS
|
00629486386TRCO1
|
|
49
|
84.14
|
20250410 15:23:20
|
NYS
|
00629486387TRCO1
|
|
200
|
84.04
|
20250410 15:23:49
|
NYS
|
00629486651TRCO1
|
|
100
|
83.81
|
20250410 15:25:01
|
NYS
|
00629487328TRCO1
|
|
130
|
83.83
|
20250410 15:25:51
|
NYS
|
00629487623TRCO1
|
|
70
|
83.83
|
20250410 15:25:51
|
NYS
|
00629487624TRCO1
|
|
99
|
83.73
|
20250410 15:26:23
|
NYS
|
00629487973TRCO1
|
|
101
|
83.73
|
20250410 15:26:23
|
NYS
|
00629487974TRCO1
|
|
100
|
83.53
|
20250410 15:27:08
|
NYS
|
00629488451TRCO1
|
|
200
|
83.51
|
20250410 15:28:27
|
NYS
|
00629489174TRCO1
|
|
200
|
83.39
|
20250410 15:28:48
|
NYS
|
00629489448TRCO1
|
|
100
|
83.05
|
20250410 15:30:01
|
NYS
|
00629490553TRCO1
|
|
83
|
83.09
|
20250410 15:30:36
|
NYS
|
00629490866TRCO1
|
|
117
|
83.09
|
20250410 15:30:36
|
NYS
|
00629490867TRCO1
|
|
100
|
83.38
|
20250410 15:31:16
|
NYS
|
00629491396TRCO1
|
|
100
|
83.37
|
20250410 15:31:17
|
NYS
|
00629491404TRCO1
|
|
198
|
83.36
|
20250410 15:32:05
|
NYS
|
00629492389TRCO1
|
|
2
|
83.36
|
20250410 15:32:05
|
NYS
|
00629492390TRCO1
|
|
300
|
83.33
|
20250410 15:33:05
|
NYS
|
00629493087TRCO1
|
|
200
|
83.34
|
20250410 15:34:21
|
NYS
|
00629493553TRCO1
|
|
95
|
83.32
|
20250410 15:34:46
|
NYS
|
00629493793TRCO1
|
|
105
|
83.32
|
20250410 15:34:46
|
NYS
|
00629493794TRCO1
|
|
100
|
83.21
|
20250410 15:35:44
|
NYS
|
00629494324TRCO1
|
|
50
|
83.21
|
20250410 15:35:44
|
NYS
|
00629494325TRCO1
|
|
150
|
83.21
|
20250410 15:35:44
|
NYS
|
00629494326TRCO1
|
|
200
|
83.22
|
20250410 15:36:31
|
NYS
|
00629494667TRCO1
|
|
200
|
82.95
|
20250410 15:37:22
|
NYS
|
00629495329TRCO1
|
|
200
|
82.87
|
20250410 15:38:11
|
NYS
|
00629495836TRCO1
|
|
100
|
82.88
|
20250410 15:38:55
|
NYS
|
00629496208TRCO1
|
|
100
|
82.84
|
20250410 15:39:08
|
NYS
|
00629496288TRCO1
|
|
200
|
82.84
|
20250410 15:39:08
|
NYS
|
00629496289TRCO1
|
|
100
|
82.8
|
20250410 15:39:19
|
NYS
|
00629496439TRCO1
|
|
100
|
82.8
|
20250410 15:39:19
|
NYS
|
00629496440TRCO1
|
|
99
|
82.8
|
20250410 15:39:19
|
NYS
|
00629496441TRCO1
|
|
1
|
82.8
|
20250410 15:39:19
|
NYS
|
00629496442TRCO1
|
|
30
|
82.76
|
20250410 15:39:53
|
NYS
|
00629496919TRCO1
|
|
170
|
82.76
|
20250410 15:39:53
|
NYS
|
00629496920TRCO1
|
|
100
|
82.76
|
20250410 15:39:53
|
NYS
|
00629496921TRCO1
|
|
200
|
82.71
|
20250410 15:39:55
|
NYS
|
00629496944TRCO1
|
|
100
|
82.71
|
20250410 15:39:55
|
NYS
|
00629496945TRCO1
|
|
300
|
82.71
|
20250410 15:40:02
|
NYS
|
00629497032TRCO1
|
|
200
|
82.71
|
20250410 15:40:02
|
NYS
|
00629497033TRCO1
|
|
300
|
82.79
|
20250410 15:40:18
|
NYS
|
00629497565TRCO1
|
|
200
|
82.77
|
20250410 15:40:23
|
NYS
|
00629497978TRCO1
|
|
100
|
82.72
|
20250410 15:40:34
|
NYS
|
00629498291TRCO1
|
|
100
|
82.72
|
20250410 15:40:34
|
NYS
|
00629498293TRCO1
|
|
100
|
82.69
|
20250410 15:40:35
|
NYS
|
00629498303TRCO1
|
|
24
|
82.67
|
20250410 15:40:42
|
NYS
|
00629498375TRCO1
|
|
8
|
82.67
|
20250410 15:40:42
|
NYS
|
00629498376TRCO1
|
|
368
|
82.68
|
20250410 15:40:51
|
NYS
|
00629498503TRCO1
|
|
100
|
82.61
|
20250410 15:40:57
|
NYS
|
00629498609TRCO1
|
|
42
|
82.52
|
20250410 15:41:14
|
NYS
|
00629498903TRCO1
|
|
58
|
82.52
|
20250410 15:41:14
|
NYS
|
00629498904TRCO1
|
|
134
|
82.52
|
20250410 15:41:14
|
NYS
|
00629498905TRCO1
|
|
66
|
82.52
|
20250410 15:41:14
|
NYS
|
00629498906TRCO1
|
|
300
|
82.5
|
20250410 15:41:18
|
NYS
|
00629498959TRCO1
|
|
200
|
82.56
|
20250410 15:41:36
|
NYS
|
00629499226TRCO1
|
|
100
|
82.51
|
20250410 15:41:39
|
NYS
|
00629499245TRCO1
|
|
300
|
82.5
|
20250410 15:41:46
|
NYS
|
00629499352TRCO1
|
|
200
|
82.5
|
20250410 15:41:46
|
NYS
|
00629499360TRCO1
|
|
200
|
82.5
|
20250410 15:41:47
|
NYS
|
00629499383TRCO1
|
|
100
|
82.48
|
20250410 15:41:49
|
NYS
|
00629499400TRCO1
|
|
84
|
82.46
|
20250410 15:41:55
|
NYS
|
00629499474TRCO1
|
|
116
|
82.46
|
20250410 15:41:55
|
NYS
|
00629499475TRCO1
|
|
200
|
82.43
|
20250410 15:42:01
|
NYS
|
00629499558TRCO1
|
|
31
|
82.4
|
20250410 15:42:12
|
NYS
|
00629499799TRCO1
|
|
6
|
82.4
|
20250410 15:42:12
|
NYS
|
00629499800TRCO1
|
|
50
|
82.4
|
20250410 15:42:12
|
NYS
|
00629499801TRCO1
|
|
200
|
82.4
|
20250410 15:42:12
|
NYS
|
00629499802TRCO1
|
|
13
|
82.4
|
20250410 15:42:12
|
NYS
|
00629499803TRCO1
|
|
200
|
82.35
|
20250410 15:42:23
|
NYS
|
00629499934TRCO1
|
|
100
|
82.35
|
20250410 15:42:23
|
NYS
|
00629499935TRCO1
|
|
90
|
82.31
|
20250410 15:43:03
|
NYS
|
00629500630TRCO1
|
|
925
|
82.2
|
20250410 15:43:35
|
NYS
|
00629501241TRCO1
|
|
23
|
82.12
|
20250410 15:43:58
|
NYS
|
00629501521TRCO1
|
|
16
|
82.06
|
20250410 15:44:29
|
NYS
|
00629501820TRCO1
|
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
POSPKDBDFBKKBQD
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2024 a Apr 2025
