CRH.L

CRH Plc
CRH PLC - Transaction in Own Shares
30th April 2025, 08:00
TwitterFacebookLinkedIn
To continue viewing RNS, please confirm that you are a Private Investor*

* A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:

  1. Obtains access to the information in a personal capacity;
  2. Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
  3. Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
  4. Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
  5. Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
  6. Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
RNS Number : 7940G
CRH PLC
30 April 2025
 

30th April 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 29th 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

70,036

$93.0912

$93.75

$91.47

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 675,648,325 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.368% 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 29th 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:


29th April 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$93.0912

70,036

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

46

93.05

20250429 09:30:00

NYS

00632537539TRCO1

254

93.05

20250429 09:30:00

NYS

00632537544TRCO1

100

93.24

20250429 09:30:21

NYS

00632539858TRCO1

108

93.17

20250429 09:31:17

NYS

00632540294TRCO1

92

93.17

20250429 09:31:17

NYS

00632540295TRCO1

100

93.16

20250429 09:31:45

NYS

00632540486TRCO1

161

93.16

20250429 09:31:45

NYS

00632540487TRCO1

39

93.16

20250429 09:31:45

NYS

00632540488TRCO1

175

93.14

20250429 09:31:58

NYS

00632540642TRCO1

25

93.14

20250429 09:31:58

NYS

00632540643TRCO1

107

93.22

20250429 09:32:59

NYS

00632541402TRCO1

93

93.22

20250429 09:32:59

NYS

00632541403TRCO1

100

93.22

20250429 09:32:59

NYS

00632541404TRCO1

300

93.13

20250429 09:33:39

NYS

00632541657TRCO1

60

93.09

20250429 09:33:46

NYS

00632541712TRCO1

40

93.09

20250429 09:33:46

NYS

00632541713TRCO1

100

93.25

20250429 09:34:38

NYS

00632542197TRCO1

175

93.39

20250429 09:35:06

NYS

00632542456TRCO1

125

93.39

20250429 09:35:06

NYS

00632542457TRCO1

200

93.42

20250429 09:35:24

NYS

00632542734TRCO1

100

93.45

20250429 09:35:24

NYS

00632542735TRCO1

100

93.41

20250429 09:36:02

NYS

00632543138TRCO1

13

93.52

20250429 09:37:05

NYS

00632543651TRCO1

87

93.52

20250429 09:37:05

NYS

00632543652TRCO1

100

93.6

20250429 09:38:00

NYS

00632544257TRCO1

17

93.55

20250429 09:38:14

NYS

00632544307TRCO1

230

93.55

20250429 09:38:14

NYS

00632544308TRCO1

53

93.55

20250429 09:38:14

NYS

00632544309TRCO1

200

93.55

20250429 09:38:16

NYS

00632544313TRCO1

300

93.52

20250429 09:38:30

NYS

00632544375TRCO1

100

93.49

20250429 09:39:25

NYS

00632544534TRCO1

99

93.39

20250429 09:39:26

NYS

00632544537TRCO1

1

93.39

20250429 09:39:26

NYS

00632544538TRCO1

100

93.61

20250429 09:40:56

NYS

00632545022TRCO1

128

93.62

20250429 09:41:22

NYS

00632545109TRCO1

172

93.62

20250429 09:41:22

NYS

00632545110TRCO1

289

93.55

20250429 09:42:34

NYS

00632545404TRCO1

11

93.55

20250429 09:42:34

NYS

00632545405TRCO1

300

93.54

20250429 09:42:38

NYS

00632545439TRCO1

25

93.54

20250429 09:43:56

NYS

00632545678TRCO1

75

93.54

20250429 09:43:56

NYS

00632545679TRCO1

100

93.59

20250429 09:44:30

NYS

00632545789TRCO1

300

93.52

20250429 09:45:13

NYS

00632546069TRCO1

115

93.49

20250429 09:45:13

NYS

00632546072TRCO1

85

93.49

20250429 09:45:13

NYS

00632546073TRCO1

100

93.49

20250429 09:45:13

NYS

00632546074TRCO1

100

93.36

20250429 09:46:20

NYS

00632547061TRCO1

200

93.36

20250429 09:46:20

NYS

00632547062TRCO1

200

93.11

20250429 09:46:58

NYS

00632547254TRCO1

100

93.26

20250429 09:47:55

NYS

00632548242TRCO1

2

93.2

20250429 09:48:12

NYS

00632548360TRCO1

198

93.2

20250429 09:48:12

NYS

00632548361TRCO1

25

93.33

20250429 09:48:48

NYS

00632548527TRCO1

29

93.3

20250429 09:48:48

NYS

00632548528TRCO1

46

93.33

20250429 09:48:48

NYS

00632548529TRCO1

65

93.36

20250429 09:49:16

NYS

00632548655TRCO1

35

93.38

20250429 09:49:16

NYS

00632548656TRCO1

100

93.35

20250429 09:50:06

NYS

00632548980TRCO1

100

93.28

20250429 09:50:10

NYS

00632549089TRCO1

200

93.28

20250429 09:50:10

NYS

00632549090TRCO1

100

93.27

20250429 09:50:10

NYS

00632549091TRCO1

200

93.09

20250429 09:51:52

NYS

00632550195TRCO1

80

93.09

20250429 09:51:52

NYS

00632550197TRCO1

3

93.1

20250429 09:54:08

NYS

00632550838TRCO1

87

93.1

20250429 09:54:08

NYS

00632550839TRCO1

2

93.1

20250429 09:54:08

NYS

00632550840TRCO1

300

93.14

20250429 09:54:42

NYS

00632550943TRCO1

127

93.14

20250429 09:55:07

NYS

00632551059TRCO1

93

93.14

20250429 09:55:07

NYS

00632551060TRCO1

80

93.14

20250429 09:55:07

NYS

00632551061TRCO1

200

93.13

20250429 09:55:14

NYS

00632551123TRCO1

100

93.13

20250429 09:55:14

NYS

00632551124TRCO1

128

93.12

20250429 09:55:14

NYS

00632551125TRCO1

96

93.15

20250429 09:57:22

NYS

00632551960TRCO1

5

93.15

20250429 09:57:22

NYS

00632551961TRCO1

199

93.15

20250429 09:57:23

NYS

00632551962TRCO1

100

93.15

20250429 09:57:23

NYS

00632551963TRCO1

30

93.12

20250429 09:58:21

NYS

00632552449TRCO1

170

93.12

20250429 09:58:21

NYS

00632552450TRCO1

100

93.12

20250429 09:58:21

NYS

00632552451TRCO1

96

93.11

20250429 09:58:23

NYS

00632552473TRCO1

4

93.11

20250429 09:58:23

NYS

00632552474TRCO1

100

92.9

20250429 10:00:01

NYS

00632552938TRCO1

100

92.9

20250429 10:00:01

NYS

00632552940TRCO1

300

92.87

20250429 10:00:04

NYS

00632553075TRCO1

300

92.73

20250429 10:02:05

NYS

00632553863TRCO1

200

92.73

20250429 10:02:05

NYS

00632553865TRCO1

100

92.8

20250429 10:03:29

NYS

00632554548TRCO1

300

93.1

20250429 10:07:07

NYS

00632556153TRCO1

100

93.12

20250429 10:07:31

NYS

00632556381TRCO1

300

93.09

20250429 10:07:42

NYS

00632556542TRCO1

300

93.06

20250429 10:09:06

NYS

00632557647TRCO1

300

93.05

20250429 10:09:07

NYS

00632557659TRCO1

300

93.04

20250429 10:09:11

NYS

00632557693TRCO1

300

93.03

20250429 10:09:11

NYS

00632557694TRCO1

200

93.02

20250429 10:09:11

NYS

00632557695TRCO1

200

92.9

20250429 10:10:56

NYS

00632558169TRCO1

62

92.84

20250429 10:11:27

NYS

00632558321TRCO1

38

92.84

20250429 10:11:27

NYS

00632558322TRCO1

100

92.79

20250429 10:11:53

NYS

00632558477TRCO1

200

92.79

20250429 10:11:53

NYS

00632558478TRCO1

100

92.68

20250429 10:12:08

NYS

00632558594TRCO1

200

92.62

20250429 10:12:47

NYS

00632559005TRCO1

70

92.52

20250429 10:13:51

NYS

00632559377TRCO1

230

92.52

20250429 10:13:51

NYS

00632559378TRCO1

100

92.58

20250429 10:14:16

NYS

00632559607TRCO1

300

92.52

20250429 10:15:46

NYS

00632560136TRCO1

275

92.52

20250429 10:15:46

NYS

00632560137TRCO1

25

92.52

20250429 10:15:46

NYS

00632560138TRCO1

200

92.33

20250429 10:17:01

NYS

00632560611TRCO1

200

92.28

20250429 10:18:19

NYS

00632561382TRCO1

200

92.27

20250429 10:18:20

NYS

00632561486TRCO1

200

92.14

20250429 10:19:08

NYS

00632561940TRCO1

100

92.14

20250429 10:19:08

NYS

00632561941TRCO1

100

92.07

20250429 10:20:15

NYS

00632562561TRCO1

200

92.01

20250429 10:21:01

NYS

00632562800TRCO1

200

91.83

20250429 10:21:58

NYS

00632563233TRCO1

172

91.94

20250429 10:23:44

NYS

00632564076TRCO1

128

91.94

20250429 10:23:44

NYS

00632564077TRCO1

100

91.88

20250429 10:25:03

NYS

00632564686TRCO1

200

91.88

20250429 10:25:03

NYS

00632564687TRCO1

197

91.67

20250429 10:26:11

NYS

00632565258TRCO1

3

91.67

20250429 10:26:11

NYS

00632565259TRCO1

10

91.54

20250429 10:26:56

NYS

00632565493TRCO1

10

91.54

20250429 10:26:58

NYS

00632565517TRCO1

80

91.54

20250429 10:26:59

NYS

00632565528TRCO1

5

91.54

20250429 10:26:59

NYS

00632565529TRCO1

10

91.54

20250429 10:26:59

NYS

00632565530TRCO1

10

91.54

20250429 10:27:02

NYS

00632565535TRCO1

75

91.54

20250429 10:27:06

NYS

00632565590TRCO1

4

91.47

20250429 10:27:28

NYS

00632565777TRCO1

10

91.47

20250429 10:27:28

NYS

00632565778TRCO1

45

91.47

20250429 10:27:40

NYS

00632565872TRCO1

42

91.47

20250429 10:27:42

NYS

00632565883TRCO1

99

91.47

20250429 10:27:42

NYS

00632565884TRCO1

2

91.63

20250429 10:29:56

NYS

00632567075TRCO1

98

91.63

20250429 10:29:56

NYS

00632567076TRCO1

293

91.85

20250429 10:31:01

NYS

00632567575TRCO1

7

91.85

20250429 10:31:01

NYS

00632567576TRCO1

2

91.86

20250429 10:31:38

NYS

00632567816TRCO1

198

91.86

20250429 10:31:38

NYS

00632567817TRCO1

100

91.78

20250429 10:32:34

NYS

00632568419TRCO1

200

91.78

20250429 10:32:34

NYS

00632568420TRCO1

53

91.77

20250429 10:32:34

NYS

00632568421TRCO1

47

91.77

20250429 10:33:09

NYS

00632568727TRCO1

100

91.92

20250429 10:35:16

NYS

00632569930TRCO1

17

91.89

20250429 10:35:42

NYS

00632570147TRCO1

300

92.08

20250429 10:37:51

NYS

00632571410TRCO1

123

92.09

20250429 10:38:04

NYS

00632571485TRCO1

1

92.09

20250429 10:38:04

NYS

00632571486TRCO1

24

92.09

20250429 10:38:04

NYS

00632571487TRCO1

27

92.09

20250429 10:38:04

NYS

00632571488TRCO1

100

92.16

20250429 10:38:17

NYS

00632571565TRCO1

200

92.16

20250429 10:38:17

NYS

00632571566TRCO1

108

92.15

20250429 10:38:17

NYS

00632571567TRCO1

200

92.21

20250429 10:39:11

NYS

00632571968TRCO1

80

92.22

20250429 10:40:22

NYS

00632572503TRCO1

20

92.23

20250429 10:40:22

NYS

00632572504TRCO1

140

92.25

20250429 10:42:11

NYS

00632573399TRCO1

60

92.25

20250429 10:42:11

NYS

00632573400TRCO1

100

92.25

20250429 10:42:11

NYS

00632573401TRCO1

120

92.24

20250429 10:42:36

NYS

00632573577TRCO1

80

92.24

20250429 10:42:36

NYS

00632573578TRCO1

100

92.21

20250429 10:43:10

NYS

00632573982TRCO1

100

92.21

20250429 10:43:11

NYS

00632573987TRCO1

100

92.26

20250429 10:44:39

NYS

00632574698TRCO1

10

92.2

20250429 10:45:19

NYS

00632575075TRCO1

100

92.2

20250429 10:45:19

NYS

00632575076TRCO1

90

92.2

20250429 10:45:19

NYS

00632575077TRCO1

94

92.29

20250429 10:46:53

NYS

00632576053TRCO1

16

92.29

20250429 10:46:53

NYS

00632576054TRCO1

23

92.29

20250429 10:46:53

NYS

00632576055TRCO1

100

92.29

20250429 10:46:53

NYS

00632576056TRCO1

67

92.29

20250429 10:46:53

NYS

00632576057TRCO1

100

92.27

20250429 10:47:11

NYS

00632576305TRCO1

43

92.27

20250429 10:47:37

NYS

00632576876TRCO1

157

92.27

20250429 10:47:37

NYS

00632576877TRCO1

29

92.31

20250429 10:49:35

NYS

00632578107TRCO1

100

92.31

20250429 10:49:35

NYS

00632578108TRCO1

171

92.31

20250429 10:49:35

NYS

00632578109TRCO1

148

92.4

20250429 10:49:58

NYS

00632578469TRCO1

2

92.4

20250429 10:49:58

NYS

00632578470TRCO1

50

92.4

20250429 10:49:58

NYS

00632578471TRCO1

200

92.39

20250429 10:51:08

NYS

00632579151TRCO1

100

92.38

20250429 10:51:41

NYS

00632579475TRCO1

100

92.38

20250429 10:51:41

NYS

00632579476TRCO1

100

92.48

20250429 10:52:54

NYS

00632580305TRCO1

149

92.54

20250429 10:54:01

NYS

00632580861TRCO1

49

92.54

20250429 10:54:02

NYS

00632580875TRCO1

51

92.54

20250429 10:54:02

NYS

00632580876TRCO1

100

92.54

20250429 10:54:02

NYS

00632580880TRCO1

5

92.54

20250429 10:54:02

NYS

00632580881TRCO1

46

92.54

20250429 10:54:36

NYS

00632581085TRCO1

200

92.62

20250429 10:55:40

NYS

00632581478TRCO1

161

92.7

20250429 10:57:17

NYS

00632582032TRCO1

139

92.7

20250429 10:57:17

NYS

00632582033TRCO1

56

92.69

20250429 10:57:45

NYS

00632582165TRCO1

144

92.69

20250429 10:57:45

NYS

00632582166TRCO1

133

92.71

20250429 10:58:16

NYS

00632582344TRCO1

67

92.71

20250429 10:58:16

NYS

00632582345TRCO1

100

92.72

20250429 10:59:15

NYS

00632582643TRCO1

100

92.7

20250429 10:59:22

NYS

00632582696TRCO1

200

92.72

20250429 11:00:17

NYS

00632583230TRCO1

100

92.73

20250429 11:01:12

NYS

00632583656TRCO1

240

92.81

20250429 11:01:48

NYS

00632583914TRCO1

60

92.81

20250429 11:01:48

NYS

00632583915TRCO1

300

92.86

20250429 11:03:16

NYS

00632584479TRCO1

100

92.75

20250429 11:04:03

NYS

00632584755TRCO1

100

92.78

20250429 11:04:14

NYS

00632584839TRCO1

300

92.79

20250429 11:05:57

NYS

00632585665TRCO1

300

92.85

20250429 11:07:24

NYS

00632586248TRCO1

100

92.84

20250429 11:07:24

NYS

00632586249TRCO1

300

92.91

20250429 11:09:31

NYS

00632587028TRCO1

2

92.9

20250429 11:09:31

NYS

00632587029TRCO1

100

92.9

20250429 11:09:31

NYS

00632587030TRCO1

98

92.9

20250429 11:09:31

NYS

00632587031TRCO1

200

92.97

20250429 11:11:23

NYS

00632587686TRCO1

200

92.95

20250429 11:11:34

NYS

00632587745TRCO1

100

92.99

20250429 11:11:37

NYS

00632587753TRCO1

200

93

20250429 11:13:06

NYS

00632588256TRCO1

100

92.94

20250429 11:13:31

NYS

00632588396TRCO1

300

92.93

20250429 11:15:47

NYS

00632589288TRCO1

77

92.92

20250429 11:15:58

NYS

00632589366TRCO1

223

92.92

20250429 11:15:58

NYS

00632589367TRCO1

100

92.94

20250429 11:16:46

NYS

00632589692TRCO1

100

92.82

20250429 11:17:38

NYS

00632590030TRCO1

44

92.77

20250429 11:18:20

NYS

00632590263TRCO1

14

92.77

20250429 11:18:20

NYS

00632590264TRCO1

15

92.77

20250429 11:18:20

NYS

00632590265TRCO1

100

92.77

20250429 11:18:20

NYS

00632590266TRCO1

27

92.77

20250429 11:18:20

NYS

00632590267TRCO1

136

92.69

20250429 11:19:21

NYS

00632590886TRCO1

64

92.69

20250429 11:19:21

NYS

00632590887TRCO1

100

92.64

20250429 11:19:57

NYS

00632591203TRCO1

300

92.78

20250429 11:21:32

NYS

00632591923TRCO1

100

92.76

20250429 11:21:42

NYS

00632592001TRCO1

200

92.76

20250429 11:22:28

NYS

00632592366TRCO1

200

92.79

20250429 11:23:54

NYS

00632592944TRCO1

100

92.74

20250429 11:24:13

NYS

00632593059TRCO1

6

92.74

20250429 11:24:13

NYS

00632593060TRCO1

94

92.74

20250429 11:24:13

NYS

00632593061TRCO1

200

92.77

20250429 11:25:36

NYS

00632593483TRCO1

100

92.81

20250429 11:26:22

NYS

00632593825TRCO1

200

92.85

20250429 11:26:53

NYS

00632594166TRCO1

100

92.88

20250429 11:27:59

NYS

00632594618TRCO1

100

92.88

20250429 11:27:59

NYS

00632594619TRCO1

184

92.93

20250429 11:28:41

NYS

00632595025TRCO1

3

92.93

20250429 11:28:41

NYS

00632595026TRCO1

13

92.93

20250429 11:28:41

NYS

00632595027TRCO1

300

92.93

20250429 11:30:00

NYS

00632595949TRCO1

100

92.92

20250429 11:30:00

NYS

00632595950TRCO1

100

92.84

20250429 11:30:56

NYS

00632596235TRCO1

100

92.84

20250429 11:31:02

NYS

00632596248TRCO1

98

92.75

20250429 11:32:07

NYS

00632596492TRCO1

100

92.75

20250429 11:32:08

NYS

00632596493TRCO1

200

92.73

20250429 11:32:37

NYS

00632596715TRCO1

100

92.73

20250429 11:32:37

NYS

00632596716TRCO1

2

92.73

20250429 11:32:37

NYS

00632596717TRCO1

100

92.69

20250429 11:34:01

NYS

00632597071TRCO1

100

92.69

20250429 11:34:01

NYS

00632597072TRCO1

200

92.66

20250429 11:34:49

NYS

00632597287TRCO1

100

92.66

20250429 11:34:49

NYS

00632597288TRCO1

100

92.64

20250429 11:34:50

NYS

00632597289TRCO1

100

92.74

20250429 11:36:14

NYS

00632597868TRCO1

100

92.78

20250429 11:36:33

NYS

00632597982TRCO1

99

92.72

20250429 11:36:35

NYS

00632597991TRCO1

301

92.84

20250429 11:37:43

NYS

00632598450TRCO1

200

92.8

20250429 11:38:23

NYS

00632598813TRCO1

200

92.75

20250429 11:39:29

NYS

00632599328TRCO1

69

92.71

20250429 11:40:04

NYS

00632599554TRCO1

31

92.79

20250429 11:40:26

NYS

00632599677TRCO1

100

92.86

20250429 11:41:19

NYS

00632600007TRCO1

200

92.83

20250429 11:41:58

NYS

00632600325TRCO1

300

92.96

20250429 11:44:07

NYS

00632601407TRCO1

35

92.95

20250429 11:44:07

NYS

00632601408TRCO1

10

92.95

20250429 11:44:07

NYS

00632601409TRCO1

55

92.95

20250429 11:44:33

NYS

00632601649TRCO1

100

92.95

20250429 11:45:38

NYS

00632601957TRCO1

100

93.02

20250429 11:46:16

NYS

00632602109TRCO1

100

93.09

20250429 11:47:10

NYS

00632602408TRCO1

100

93.07

20250429 11:48:02

NYS

00632602723TRCO1

200

93.06

20250429 11:48:29

NYS

00632602822TRCO1

100

93.05

20250429 11:50:36

NYS

00632603751TRCO1

100

93.12

20250429 11:52:21

NYS

00632604339TRCO1

199

93.09

20250429 11:52:45

NYS

00632604422TRCO1

1

93.09

20250429 11:52:45

NYS

00632604423TRCO1

100

93.07

20250429 11:53:07

NYS

00632604564TRCO1

100

93.03

20250429 11:54:15

NYS

00632604892TRCO1

100

93.03

20250429 11:54:15

NYS

00632604893TRCO1

9

93.03

20250429 11:55:12

NYS

00632605565TRCO1

91

93.03

20250429 11:55:12

NYS

00632605566TRCO1

100

93.03

20250429 11:56:03

NYS

00632605783TRCO1

100

92.94

20250429 11:57:07

NYS

00632606344TRCO1

200

92.87

20250429 11:58:34

NYS

00632606741TRCO1

50

92.95

20250429 12:00:37

NYS

00632607615TRCO1

150

92.95

20250429 12:00:37

NYS

00632607616TRCO1

100

92.95

20250429 12:00:37

NYS

00632607617TRCO1

100

93.06

20250429 12:01:07

NYS

00632607807TRCO1

100

93.18

20250429 12:02:58

NYS

00632608404TRCO1

200

93.18

20250429 12:03:28

NYS

00632608523TRCO1

200

93.27

20250429 12:04:42

NYS

00632608852TRCO1

4

93.24

20250429 12:05:20

NYS

00632609166TRCO1

96

93.24

20250429 12:05:40

NYS

00632609267TRCO1

266

93.27

20250429 12:09:27

NYS

00632610717TRCO1

34

93.27

20250429 12:09:27

NYS

00632610718TRCO1

100

93.31

20250429 12:09:36

NYS

00632610775TRCO1

50

93.37

20250429 12:10:15

NYS

00632610943TRCO1

150

93.33

20250429 12:10:28

NYS

00632611198TRCO1

100

93.32

20250429 12:11:21

NYS

00632611857TRCO1

100

93.31

20250429 12:11:28

NYS

00632611906TRCO1

3

93.35

20250429 12:15:59

NYS

00632614000TRCO1

297

93.35

20250429 12:15:59

NYS

00632614001TRCO1

200

93.34

20250429 12:16:01

NYS

00632614006TRCO1

49

93.3

20250429 12:16:47

NYS

00632614301TRCO1

1

93.3

20250429 12:16:47

NYS

00632614302TRCO1

50

93.31

20250429 12:17:55

NYS

00632614822TRCO1

100

93.28

20250429 12:18:20

NYS

00632615033TRCO1

100

93.26

20250429 12:19:42

NYS

00632615673TRCO1

100

93.23

20250429 12:21:51

NYS

00632616651TRCO1

100

93.23

20250429 12:21:51

NYS

00632616652TRCO1

100

93.23

20250429 12:21:51

NYS

00632616653TRCO1

95

93.17

20250429 12:24:45

NYS

00632617798TRCO1

205

93.17

20250429 12:24:45

NYS

00632617799TRCO1

200

93.11

20250429 12:26:53

NYS

00632618902TRCO1

200

93.14

20250429 12:28:35

NYS

00632619468TRCO1

100

93.1

20250429 12:30:34

NYS

00632620197TRCO1

100

93.1

20250429 12:30:34

NYS

00632620198TRCO1

100

93.1

20250429 12:30:34

NYS

00632620199TRCO1

200

93.06

20250429 12:31:53

NYS

00632620930TRCO1

200

93.16

20250429 12:34:51

NYS

00632622065TRCO1

300

93.18

20250429 12:35:26

NYS

00632622322TRCO1

200

93.2

20250429 12:36:01

NYS

00632622441TRCO1

100

93.17

20250429 12:37:49

NYS

00632623097TRCO1

196

93.12

20250429 12:38:31

NYS

00632623372TRCO1

4

93.12

20250429 12:38:31

NYS

00632623373TRCO1

100

93.18

20250429 12:41:24

NYS

00632624491TRCO1

143

93.23

20250429 12:43:05

NYS

00632625438TRCO1

57

93.23

20250429 12:43:05

NYS

00632625439TRCO1

9

93.23

20250429 12:43:46

NYS

00632625655TRCO1

91

93.23

20250429 12:43:46

NYS

00632625656TRCO1

100

93.23

20250429 12:43:46

NYS

00632625657TRCO1

100

93.2

20250429 12:44:21

NYS

00632625800TRCO1

3

93.17

20250429 12:45:16

NYS

00632625939TRCO1

128

93.17

20250429 12:45:19

NYS

00632625964TRCO1

69

93.17

20250429 12:45:19

NYS

00632625965TRCO1

72

93.02

20250429 12:47:01

NYS

00632626607TRCO1

128

93.02

20250429 12:47:01

NYS

00632626608TRCO1

100

92.93

20250429 12:48:29

NYS

00632627200TRCO1

100

92.83

20250429 12:49:33

NYS

00632627607TRCO1

200

92.92

20250429 12:51:05

NYS

00632628121TRCO1

100

92.93

20250429 12:53:10

NYS

00632628501TRCO1

100

92.93

20250429 12:53:10

NYS

00632628502TRCO1

100

92.97

20250429 12:53:10

NYS

00632628503TRCO1

100

92.9

20250429 12:54:31

NYS

00632628720TRCO1

100

92.86

20250429 12:55:17

NYS

00632629074TRCO1

67

92.77

20250429 12:55:50

NYS

00632629172TRCO1

132

92.77

20250429 12:55:50

NYS

00632629173TRCO1

1

92.77

20250429 12:55:50

NYS

00632629174TRCO1

15

92.76

20250429 12:59:04

NYS

00632630040TRCO1

85

92.83

20250429 13:00:47

NYS

00632630337TRCO1

80

92.94

20250429 13:02:25

NYS

00632630617TRCO1

120

92.94

20250429 13:02:37

NYS

00632630639TRCO1

200

92.95

20250429 13:03:19

NYS

00632630761TRCO1

400

92.99

20250429 13:08:24

NYS

00632631830TRCO1

400

92.98

20250429 13:08:24

NYS

00632631833TRCO1

100

92.97

20250429 13:08:27

NYS

00632631841TRCO1

200

92.97

20250429 13:08:27

NYS

00632631842TRCO1

100

92.91

20250429 13:10:07

NYS

00632632120TRCO1

44

92.91

20250429 13:10:07

NYS

00632632121TRCO1

27

92.91

20250429 13:10:07

NYS

00632632122TRCO1

29

92.91

20250429 13:10:07

NYS

00632632123TRCO1

100

92.89

20250429 13:10:42

NYS

00632632342TRCO1

100

92.89

20250429 13:10:42

NYS

00632632343TRCO1

80

92.97

20250429 13:13:11

NYS

00632632858TRCO1

500

93.04

20250429 13:16:51

NYS

00632633768TRCO1

100

93.21

20250429 13:18:57

NYS

00632634293TRCO1

20

93.21

20250429 13:18:57

NYS

00632634294TRCO1

200

93.38

20250429 13:23:12

NYS

00632635487TRCO1

400

93.38

20250429 13:23:12

NYS

00632635488TRCO1

100

93.39

20250429 13:23:12

NYS

00632635489TRCO1

3

93.4

20250429 13:23:12

NYS

00632635490TRCO1

8

93.4

20250429 13:23:12

NYS

00632635491TRCO1

100

93.37

20250429 13:23:12

NYS

00632635492TRCO1

89

93.41

20250429 13:23:12

NYS

00632635493TRCO1

100

93.31

20250429 13:23:43

NYS

00632635582TRCO1

100

93.32

20250429 13:25:10

NYS

00632635953TRCO1

100

93.32

20250429 13:25:10

NYS

00632635955TRCO1

100

93.29

20250429 13:26:11

NYS

00632636179TRCO1

100

93.24

20250429 13:27:15

NYS

00632636493TRCO1

100

93.14

20250429 13:28:03

NYS

00632636723TRCO1

100

93.14

20250429 13:28:03

NYS

00632636724TRCO1

97

93.28

20250429 13:30:12

NYS

00632637149TRCO1

3

93.28

20250429 13:30:12

NYS

00632637150TRCO1

100

93.28

20250429 13:30:12

NYS

00632637151TRCO1

200

93.28

20250429 13:31:42

NYS

00632637464TRCO1

100

93.28

20250429 13:31:42

NYS

00632637465TRCO1

100

93.32

20250429 13:33:08

NYS

00632637867TRCO1

100

93.29

20250429 13:34:20

NYS

00632638060TRCO1

100

93.29

20250429 13:34:20

NYS

00632638061TRCO1

100

93.3

20250429 13:35:19

NYS

00632638241TRCO1

300

93.43

20250429 13:39:00

NYS

00632639135TRCO1

100

93.43

20250429 13:39:00

NYS

00632639136TRCO1

2

93.44

20250429 13:39:00

NYS

00632639137TRCO1

72

93.45

20250429 13:39:00

NYS

00632639138TRCO1

26

93.45

20250429 13:39:00

NYS

00632639139TRCO1

300

93.56

20250429 13:41:48

NYS

00632639903TRCO1

200

93.55

20250429 13:42:51

NYS

00632640146TRCO1

7

93.54

20250429 13:43:48

NYS

00632640359TRCO1

193

93.54

20250429 13:43:48

NYS

00632640360TRCO1

100

93.54

20250429 13:43:48

NYS

00632640361TRCO1

100

93.52

20250429 13:45:16

NYS

00632640692TRCO1

89

93.54

20250429 13:47:08

NYS

00632641137TRCO1

211

93.54

20250429 13:47:08

NYS

00632641139TRCO1

300

93.69

20250429 13:49:23

NYS

00632641834TRCO1

80

93.68

20250429 13:50:26

NYS

00632642026TRCO1

120

93.67

20250429 13:50:32

NYS

00632642036TRCO1

100

93.64

20250429 13:50:50

NYS

00632642101TRCO1

93

93.65

20250429 13:53:14

NYS

00632643662TRCO1

200

93.62

20250429 13:53:15

NYS

00632643684TRCO1

7

93.62

20250429 13:53:15

NYS

00632643685TRCO1

100

93.62

20250429 13:55:20

NYS

00632644287TRCO1

100

93.62

20250429 13:55:20

NYS

00632644288TRCO1

100

93.62

20250429 13:55:20

NYS

00632644289TRCO1

129

93.68

20250429 13:57:26

NYS

00632644868TRCO1

71

93.68

20250429 13:57:26

NYS

00632644869TRCO1

100

93.68

20250429 13:57:26

NYS

00632644870TRCO1

98

93.67

20250429 13:57:30

NYS

00632644879TRCO1

2

93.67

20250429 13:57:30

NYS

00632644881TRCO1

100

93.69

20250429 13:58:52

NYS

00632645224TRCO1

100

93.64

20250429 13:59:23

NYS

00632645385TRCO1

200

93.63

20250429 13:59:45

NYS

00632645503TRCO1

140

93.65

20250429 14:01:30

NYS

00632646038TRCO1

3

93.65

20250429 14:01:30

NYS

00632646039TRCO1

57

93.65

20250429 14:01:50

NYS

00632646122TRCO1

43

93.65

20250429 14:01:50

NYS

00632646123TRCO1

200

93.7

20250429 14:03:20

NYS

00632646490TRCO1

100

93.7

20250429 14:03:20

NYS

00632646491TRCO1

22

93.71

20250429 14:03:20

NYS

00632646492TRCO1

35

93.71

20250429 14:03:20

NYS

00632646493TRCO1

10

93.69

20250429 14:04:15

NYS

00632646904TRCO1

90

93.69

20250429 14:04:15

NYS

00632646905TRCO1

100

93.75

20250429 14:05:16

NYS

00632647333TRCO1

100

93.75

20250429 14:05:37

NYS

00632647499TRCO1

100

93.71

20250429 14:06:42

NYS

00632647765TRCO1

200

93.72

20250429 14:07:24

NYS

00632648059TRCO1

100

93.68

20250429 14:08:02

NYS

00632648380TRCO1

100

93.73

20250429 14:09:07

NYS

00632648643TRCO1

100

93.65

20250429 14:10:45

NYS

00632649478TRCO1

29

93.65

20250429 14:10:45

NYS

00632649479TRCO1

71

93.65

20250429 14:10:45

NYS

00632649480TRCO1

100

93.62

20250429 14:11:45

NYS

00632649867TRCO1

200

93.61

20250429 14:12:31

NYS

00632650497TRCO1

98

93.62

20250429 14:13:31

NYS

00632650840TRCO1

2

93.62

20250429 14:13:31

NYS

00632650841TRCO1

100

93.65

20250429 14:15:02

NYS

00632651133TRCO1

300

93.65

20250429 14:16:14

NYS

00632651376TRCO1

4

93.65

20250429 14:16:25

NYS

00632651424TRCO1

296

93.67

20250429 14:17:22

NYS

00632651859TRCO1

1

93.65

20250429 14:18:00

NYS

00632651982TRCO1

99

93.65

20250429 14:18:00

NYS

00632651983TRCO1

97

93.6

20250429 14:19:14

NYS

00632652279TRCO1

103

93.6

20250429 14:19:14

NYS

00632652280TRCO1

100

93.57

20250429 14:19:40

NYS

00632652423TRCO1

49

93.57

20250429 14:20:31

NYS

00632652670TRCO1

51

93.57

20250429 14:20:31

NYS

00632652671TRCO1

100

93.49

20250429 14:21:20

NYS

00632652920TRCO1

100

93.47

20250429 14:22:28

NYS

00632653238TRCO1

25

93.54

20250429 14:23:44

NYS

00632653514TRCO1

7

93.54

20250429 14:23:44

NYS

00632653515TRCO1

68

93.54

20250429 14:23:44

NYS

00632653516TRCO1

62

93.57

20250429 14:24:00

NYS

00632653540TRCO1

38

93.57

20250429 14:24:00

NYS

00632653541TRCO1

62

93.57

20250429 14:24:37

NYS

00632653985TRCO1

38

93.57

20250429 14:24:37

NYS

00632653986TRCO1

200

93.51

20250429 14:25:08

NYS

00632654144TRCO1

100

93.49

20250429 14:26:27

NYS

00632654620TRCO1

15

93.41

20250429 14:26:48

NYS

00632654751TRCO1

20

93.45

20250429 14:27:56

NYS

00632655148TRCO1

113

93.46

20250429 14:28:07

NYS

00632655196TRCO1

87

93.46

20250429 14:28:07

NYS

00632655197TRCO1

60

93.49

20250429 14:28:58

NYS

00632655510TRCO1

3

93.49

20250429 14:28:58

NYS

00632655511TRCO1

237

93.49

20250429 14:28:58

NYS

00632655512TRCO1

65

93.5

20250429 14:28:58

NYS

00632655513TRCO1

200

93.51

20250429 14:31:13

NYS

00632656297TRCO1

100

93.525

20250429 14:31:13

NYS

00632656298TRCO1

9

93.49

20250429 14:31:33

NYS

00632656368TRCO1

27

93.49

20250429 14:32:05

NYS

00632656512TRCO1

73

93.49

20250429 14:32:05

NYS

00632656513TRCO1

100

93.45

20250429 14:32:44

NYS

00632656821TRCO1

62

93.47

20250429 14:32:44

NYS

00632656823TRCO1

29

93.47

20250429 14:32:44

NYS

00632656824TRCO1

62

93.51

20250429 14:33:17

NYS

00632657024TRCO1

38

93.51

20250429 14:33:17

NYS

00632657025TRCO1

50

93.52

20250429 14:34:26

NYS

00632657634TRCO1

19

93.52

20250429 14:34:26

NYS

00632657635TRCO1

31

93.52

20250429 14:34:26

NYS

00632657636TRCO1

100

93.52

20250429 14:34:56

NYS

00632657760TRCO1

100

93.53

20250429 14:36:06

NYS

00632658207TRCO1

100

93.55

20250429 14:36:58

NYS

00632658360TRCO1

11

93.545

20250429 14:37:16

NYS

00632658440TRCO1

70

93.56

20250429 14:37:16

NYS

00632658441TRCO1

11

93.56

20250429 14:37:16

NYS

00632658442TRCO1

8

93.56

20250429 14:37:16

NYS

00632658443TRCO1

10

93.53

20250429 14:37:38

NYS

00632658522TRCO1

90

93.53

20250429 14:37:38

NYS

00632658525TRCO1

100

93.56

20250429 14:38:52

NYS

00632658812TRCO1

50

93.56

20250429 14:38:56

NYS

00632658828TRCO1

50

93.56

20250429 14:38:56

NYS

00632658829TRCO1

50

93.53

20250429 14:39:16

NYS

00632658888TRCO1

10

93.53

20250429 14:39:16

NYS

00632658889TRCO1

23

93.53

20250429 14:39:16

NYS

00632658890TRCO1

17

93.53

20250429 14:39:16

NYS

00632658891TRCO1

100

93.51

20250429 14:40:05

NYS

00632659209TRCO1

100

93.5

20250429 14:41:29

NYS

00632659649TRCO1

100

93.5

20250429 14:41:29

NYS

00632659650TRCO1

20

93.485

20250429 14:43:17

NYS

00632660213TRCO1

20

93.5

20250429 14:43:17

NYS

00632660214TRCO1

100

93.44

20250429 14:45:08

NYS

00632660740TRCO1

50

93.44

20250429 14:45:08

NYS

00632660741TRCO1

50

93.44

20250429 14:45:08

NYS

00632660742TRCO1

36

93.4

20250429 14:45:37

NYS

00632660885TRCO1

5

93.4

20250429 14:45:37

NYS

00632660886TRCO1

59

93.4

20250429 14:45:37

NYS

00632660887TRCO1

60

93.4

20250429 14:45:37

NYS

00632660888TRCO1

62

93.43

20250429 14:47:39

NYS

00632661625TRCO1

38

93.43

20250429 14:47:39

NYS

00632661626TRCO1

228

93.43

20250429 14:49:21

NYS

00632664150TRCO1

72

93.43

20250429 14:49:21

NYS

00632664151TRCO1

3

93.43

20250429 14:50:27

NYS

00632665369TRCO1

141

93.43

20250429 14:50:27

NYS

00632665374TRCO1

50

93.43

20250429 14:50:27

NYS

00632665379TRCO1

6

93.43

20250429 14:50:27

NYS

00632665384TRCO1

100

93.43

20250429 14:50:27

NYS

00632665389TRCO1

16

93.43

20250429 14:50:27

NYS

00632665394TRCO1

84

93.43

20250429 14:50:27

NYS

00632665400TRCO1

200

93.39

20250429 14:51:02

NYS

00632667375TRCO1

62

93.49

20250429 14:52:07

NYS

00632668416TRCO1

38

93.49

20250429 14:52:07

NYS

00632668417TRCO1

100

93.51

20250429 14:53:48

NYS

00632669245TRCO1

40

93.49

20250429 14:54:48

NYS

00632669670TRCO1

230

93.49

20250429 14:54:52

NYS

00632669682TRCO1

30

93.49

20250429 14:54:52

NYS

00632669683TRCO1

100

93.49

20250429 14:54:52

NYS

00632669684TRCO1

70

93.47

20250429 14:56:23

NYS

00632670398TRCO1

30

93.47

20250429 14:56:23

NYS

00632670399TRCO1

36

93.46

20250429 14:58:28

NYS

00632671681TRCO1

264

93.46

20250429 14:58:28

NYS

00632671682TRCO1

100

93.47

20250429 14:58:28

NYS

00632671683TRCO1

100

93.41

20250429 14:59:41

NYS

00632672520TRCO1

12

93.54

20250429 15:01:56

NYS

00632673680TRCO1

50

93.54

20250429 15:01:56

NYS

00632673681TRCO1

118

93.54

20250429 15:01:56

NYS

00632673682TRCO1

67

93.54

20250429 15:01:56

NYS

00632673683TRCO1

153

93.54

20250429 15:01:56

NYS

00632673684TRCO1

200

93.55

20250429 15:02:58

NYS

00632674260TRCO1

100

93.52

20250429 15:04:07

NYS

00632674835TRCO1

100

93.52

20250429 15:04:07

NYS

00632674837TRCO1

200

93.52

20250429 15:04:56

NYS

00632675316TRCO1

100

93.47

20250429 15:07:10

NYS

00632676814TRCO1

3

93.49

20250429 15:08:27

NYS

00632677790TRCO1

51

93.49

20250429 15:08:27

NYS

00632677791TRCO1

11

93.49

20250429 15:08:27

NYS

00632677792TRCO1

65

93.49

20250429 15:08:27

NYS

00632677793TRCO1

5

93.49

20250429 15:08:27

NYS

00632677794TRCO1

165

93.49

20250429 15:08:27

NYS

00632677795TRCO1

50

93.57

20250429 15:10:16

NYS

00632678599TRCO1

50

93.57

20250429 15:10:16

NYS

00632678600TRCO1

179

93.54

20250429 15:10:36

NYS

00632678705TRCO1

121

93.54

20250429 15:10:36

NYS

00632678706TRCO1

100

93.53

20250429 15:13:01

NYS

00632679499TRCO1

79

93.53

20250429 15:13:34

NYS

00632679751TRCO1

321

93.53

20250429 15:13:34

NYS

00632679752TRCO1

100

93.5

20250429 15:14:11

NYS

00632680202TRCO1

200

93.41

20250429 15:14:48

NYS

00632680451TRCO1

100

93.43

20250429 15:16:29

NYS

00632681391TRCO1

19

93.43

20250429 15:16:29

NYS

00632681392TRCO1

181

93.43

20250429 15:16:29

NYS

00632681393TRCO1

33

93.44

20250429 15:17:32

NYS

00632681842TRCO1

2

93.44

20250429 15:17:32

NYS

00632681843TRCO1

165

93.44

20250429 15:17:32

NYS

00632681844TRCO1

100

93.49

20250429 15:18:16

NYS

00632682218TRCO1

100

93.45

20250429 15:19:16

NYS

00632683314TRCO1

400

93.55

20250429 15:21:16

NYS

00632684337TRCO1

300

93.59

20250429 15:22:44

NYS

00632684730TRCO1

100

93.59

20250429 15:22:56

NYS

00632684868TRCO1

22

93.53

20250429 15:23:45

NYS

00632685690TRCO1

1

93.53

20250429 15:23:45

NYS

00632685691TRCO1

7

93.53

20250429 15:23:47

NYS

00632685696TRCO1

170

93.53

20250429 15:23:48

NYS

00632685697TRCO1

100

93.59

20250429 15:25:01

NYS

00632686394TRCO1

100

93.59

20250429 15:25:01

NYS

00632686395TRCO1

100

93.43

20250429 15:26:02

NYS

00632686826TRCO1

100

93.43

20250429 15:26:02

NYS

00632686827TRCO1

500

93.5

20250429 15:28:00

NYS

00632687526TRCO1

200

93.49

20250429 15:29:27

NYS

00632688110TRCO1

200

93.5

20250429 15:30:29

NYS

00632688695TRCO1

300

93.47

20250429 15:30:32

NYS

00632688722TRCO1

85

93.4

20250429 15:32:14

NYS

00632689313TRCO1

131

93.4

20250429 15:32:14

NYS

00632689314TRCO1

84

93.4

20250429 15:32:14

NYS

00632689315TRCO1

66

93.39

20250429 15:32:15

NYS

00632689320TRCO1

34

93.39

20250429 15:32:15

NYS

00632689321TRCO1

100

93.41

20250429 15:33:07

NYS

00632690167TRCO1

100

93.42

20250429 15:33:07

NYS

00632690168TRCO1

300

93.42

20250429 15:34:44

NYS

00632691346TRCO1

100

93.42

20250429 15:34:44

NYS

00632691347TRCO1

100

93.43

20250429 15:34:44

NYS

00632691348TRCO1

70

93.39

20250429 15:36:27

NYS

00632692421TRCO1

230

93.39

20250429 15:36:27

NYS

00632692422TRCO1

200

93.39

20250429 15:36:27

NYS

00632692423TRCO1

300

93.3

20250429 15:37:17

NYS

00632692870TRCO1

58

93.28

20250429 15:38:07

NYS

00632693205TRCO1

142

93.28

20250429 15:38:07

NYS

00632693206TRCO1

10

93.35

20250429 15:38:43

NYS

00632693460TRCO1

6

93.35

20250429 15:38:43

NYS

00632693461TRCO1

1

93.35

20250429 15:38:43

NYS

00632693462TRCO1

83

93.35

20250429 15:38:43

NYS

00632693463TRCO1

100

93.35

20250429 15:38:56

NYS

00632693575TRCO1

69

93.31

20250429 15:39:42

NYS

00632693956TRCO1

81

93.31

20250429 15:39:42

NYS

00632693957TRCO1

38

93.31

20250429 15:39:50

NYS

00632694002TRCO1

112

93.31

20250429 15:39:50

NYS

00632694003TRCO1

1001

93.34

20250429 15:40:20

NYS

00632694305TRCO1

199

93.34

20250429 15:40:20

NYS

00632694306TRCO1

130

93.35

20250429 15:41:13

NYS

00632694817TRCO1

6

93.33

20250429 15:41:34

NYS

00632695062TRCO1

 

 

 

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
 
 
POSPKKBQABKKAQN]]>
TwitterFacebookLinkedIn