Halifax – Rns news

Source: Sharecast

RNS Number : 0328G

CRH PLC

24 April 2025

24^th April 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 23^rd 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
73,265	$88.9812	$90.11	$87.78	NYS

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 2^nd May 2025 following its announcement on 26^th February 2025 and were effected by CRH's broker as part of the Programme announced on 26^th February 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 675,930,931 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.366% 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 23^rd 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:		23^rd April 2025
Aggregated Information
Trading venue	Currency		Volume Weighted Average Price	Aggregated volume
See attached schedule	USD		$88.9812	73,265

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	88.56	20250423 09:34:53	NYS	00631570804TRCO1
200	88.85	20250423 09:35:12	NYS	00631571116TRCO1
300	88.72	20250423 09:35:49	NYS	00631571543TRCO1
300	88.53	20250423 09:36:41	NYS	00631572312TRCO1
100	88.51	20250423 09:36:49	NYS	00631572447TRCO1
100	88.73	20250423 09:37:40	NYS	00631573315TRCO1
21	89.3	20250423 09:38:05	NYS	00631574063TRCO1
179	89.3	20250423 09:38:05	NYS	00631574064TRCO1
100	89.09	20250423 09:38:35	NYS	00631574515TRCO1
100	89	20250423 09:38:46	NYS	00631574721TRCO1
300	88.98	20250423 09:39:03	NYS	00631574886TRCO1
100	88.77	20250423 09:39:21	NYS	00631575158TRCO1
300	89.1	20250423 09:40:44	NYS	00631576130TRCO1
100	89.18	20250423 09:41:02	NYS	00631576435TRCO1
23	89.25	20250423 09:41:41	NYS	00631576849TRCO1
377	89.4	20250423 09:41:56	NYS	00631577191TRCO1
100	89.36	20250423 09:42:55	NYS	00631577917TRCO1
100	89.48	20250423 09:43:59	NYS	00631578546TRCO1
89	89.37	20250423 09:44:15	NYS	00631578695TRCO1
111	89.37	20250423 09:44:15	NYS	00631578696TRCO1
300	89.4	20250423 09:44:27	NYS	00631578838TRCO1
200	89.23	20250423 09:45:28	NYS	00631579682TRCO1
300	89.39	20250423 09:46:07	NYS	00631580425TRCO1
100	89.38	20250423 09:46:08	NYS	00631580435TRCO1
100	89.52	20250423 09:47:33	NYS	00631581969TRCO1
100	89.57	20250423 09:47:51	NYS	00631582301TRCO1
100	89.69	20250423 09:48:38	NYS	00631583268TRCO1
200	89.69	20250423 09:48:38	NYS	00631583269TRCO1
175	89.66	20250423 09:48:38	NYS	00631583270TRCO1
25	89.66	20250423 09:48:38	NYS	00631583271TRCO1
100	89.64	20250423 09:49:40	NYS	00631584371TRCO1
100	89.6	20250423 09:49:42	NYS	00631584539TRCO1
1	89.6	20250423 09:49:42	NYS	00631584540TRCO1
2	89.6	20250423 09:49:42	NYS	00631584541TRCO1
51	89.6	20250423 09:49:42	NYS	00631584542TRCO1
46	89.6	20250423 09:49:42	NYS	00631584543TRCO1
291	89.61	20250423 09:51:32	NYS	00631588500TRCO1
9	89.61	20250423 09:51:32	NYS	00631588501TRCO1
34	89.61	20250423 09:51:32	NYS	00631588503TRCO1
66	89.61	20250423 09:51:32	NYS	00631588504TRCO1
100	89.63	20250423 09:51:32	NYS	00631588506TRCO1
100	89.66	20250423 09:52:07	NYS	00631588977TRCO1
100	89.62	20250423 09:52:12	NYS	00631589036TRCO1
244	89.45	20250423 09:53:13	NYS	00631590486TRCO1
56	89.45	20250423 09:53:13	NYS	00631590487TRCO1
100	89.47	20250423 09:53:51	NYS	00631591045TRCO1
100	89.47	20250423 09:53:51	NYS	00631591046TRCO1
200	89.51	20250423 09:54:32	NYS	00631591617TRCO1
100	89.2	20250423 09:55:53	NYS	00631593057TRCO1
100	89.2	20250423 09:55:53	NYS	00631593058TRCO1
49	89.25	20250423 09:56:20	NYS	00631593738TRCO1
34	89.25	20250423 09:56:20	NYS	00631593739TRCO1
117	89.25	20250423 09:56:20	NYS	00631593740TRCO1
200	89.33	20250423 09:57:06	NYS	00631594349TRCO1
100	89.34	20250423 09:57:06	NYS	00631594350TRCO1
20	89.27	20250423 09:57:50	NYS	00631594953TRCO1
180	89.27	20250423 09:57:50	NYS	00631594954TRCO1
200	89.42	20250423 09:59:04	NYS	00631595797TRCO1
225	89.67	20250423 10:00:03	NYS	00631596308TRCO1
75	89.67	20250423 10:00:03	NYS	00631596312TRCO1
200	89.68	20250423 10:00:25	NYS	00631597013TRCO1
300	89.57	20250423 10:01:39	NYS	00631597975TRCO1
18	89.44	20250423 10:02:01	NYS	00631598327TRCO1
182	89.44	20250423 10:02:01	NYS	00631598328TRCO1
100	89.51	20250423 10:03:30	NYS	00631599295TRCO1
49	89.39	20250423 10:03:50	NYS	00631599577TRCO1
3	89.39	20250423 10:03:50	NYS	00631599578TRCO1
57	89.39	20250423 10:03:50	NYS	00631599580TRCO1
91	89.39	20250423 10:03:50	NYS	00631599581TRCO1
100	89.39	20250423 10:03:50	NYS	00631599582TRCO1
59	89.39	20250423 10:03:50	NYS	00631599583TRCO1
141	89.39	20250423 10:03:50	NYS	00631599584TRCO1
56	89.56	20250423 10:05:09	NYS	00631600970TRCO1
4	89.56	20250423 10:05:09	NYS	00631600971TRCO1
242	89.56	20250423 10:05:42	NYS	00631601255TRCO1
98	89.56	20250423 10:05:42	NYS	00631601256TRCO1
100	89.63	20250423 10:06:33	NYS	00631601671TRCO1
6	89.59	20250423 10:06:45	NYS	00631601832TRCO1
194	89.59	20250423 10:06:45	NYS	00631601833TRCO1
200	89.69	20250423 10:07:33	NYS	00631602391TRCO1
95	89.81	20250423 10:08:41	NYS	00631603471TRCO1
205	89.81	20250423 10:08:41	NYS	00631603472TRCO1
200	89.9	20250423 10:09:04	NYS	00631603749TRCO1
10	89.79	20250423 10:09:39	NYS	00631604031TRCO1
10	89.79	20250423 10:09:40	NYS	00631604037TRCO1
5	89.79	20250423 10:09:40	NYS	00631604038TRCO1
175	89.79	20250423 10:09:40	NYS	00631604039TRCO1
300	89.81	20250423 10:10:25	NYS	00631604653TRCO1
200	89.97	20250423 10:12:00	NYS	00631605797TRCO1
200	89.97	20250423 10:12:00	NYS	00631605798TRCO1
100	90	20250423 10:12:00	NYS	00631605799TRCO1
200	90.1	20250423 10:13:13	NYS	00631606554TRCO1
100	90.07	20250423 10:13:15	NYS	00631606594TRCO1
70	89.88	20250423 10:13:50	NYS	00631606852TRCO1
76	89.88	20250423 10:13:50	NYS	00631606853TRCO1
54	89.88	20250423 10:13:50	NYS	00631606854TRCO1
33	89.81	20250423 10:14:59	NYS	00631607804TRCO1
67	89.81	20250423 10:14:59	NYS	00631607806TRCO1
100	89.78	20250423 10:15:14	NYS	00631608010TRCO1
200	89.75	20250423 10:15:18	NYS	00631608041TRCO1
100	89.75	20250423 10:15:18	NYS	00631608042TRCO1
212	89.48	20250423 10:16:26	NYS	00631608694TRCO1
88	89.48	20250423 10:16:26	NYS	00631608696TRCO1
100	89.43	20250423 10:17:23	NYS	00631609269TRCO1
218	89.44	20250423 10:17:55	NYS	00631609585TRCO1
82	89.44	20250423 10:17:55	NYS	00631609586TRCO1
100	89.54	20250423 10:18:46	NYS	00631610054TRCO1
19	89.67	20250423 10:20:00	NYS	00631610706TRCO1
81	89.67	20250423 10:20:00	NYS	00631610707TRCO1
200	89.67	20250423 10:20:00	NYS	00631610708TRCO1
100	89.4	20250423 10:20:13	NYS	00631610901TRCO1
100	89.38	20250423 10:21:01	NYS	00631611297TRCO1
100	89.31	20250423 10:21:03	NYS	00631611303TRCO1
100	89.28	20250423 10:22:08	NYS	00631611907TRCO1
300	89.49	20250423 10:23:15	NYS	00631613096TRCO1
62	89.61	20250423 10:23:41	NYS	00631613326TRCO1
38	89.61	20250423 10:23:41	NYS	00631613327TRCO1
102	89.64	20250423 10:23:48	NYS	00631613472TRCO1
3	89.64	20250423 10:23:48	NYS	00631613473TRCO1
95	89.64	20250423 10:23:48	NYS	00631613475TRCO1
19	89.67	20250423 10:25:08	NYS	00631614376TRCO1
81	89.67	20250423 10:25:08	NYS	00631614377TRCO1
200	89.78	20250423 10:25:48	NYS	00631614824TRCO1
200	89.99	20250423 10:26:21	NYS	00631615331TRCO1
9	89.92	20250423 10:27:20	NYS	00631616053TRCO1
100	89.92	20250423 10:27:30	NYS	00631616140TRCO1
1	89.92	20250423 10:27:30	NYS	00631616141TRCO1
90	89.92	20250423 10:27:30	NYS	00631616142TRCO1
57	89.89	20250423 10:28:02	NYS	00631616422TRCO1
100	89.89	20250423 10:28:02	NYS	00631616423TRCO1
39	89.89	20250423 10:28:02	NYS	00631616424TRCO1
4	89.89	20250423 10:28:02	NYS	00631616425TRCO1
32	89.92	20250423 10:28:52	NYS	00631617012TRCO1
168	89.92	20250423 10:28:52	NYS	00631617013TRCO1
22	89.91	20250423 10:30:27	NYS	00631617993TRCO1
200	89.91	20250423 10:30:27	NYS	00631617994TRCO1
78	89.91	20250423 10:30:27	NYS	00631617995TRCO1
48	89.97	20250423 10:31:08	NYS	00631618449TRCO1
52	89.97	20250423 10:31:08	NYS	00631618450TRCO1
276	90.08	20250423 10:33:01	NYS	00631619402TRCO1
24	90.08	20250423 10:33:01	NYS	00631619403TRCO1
100	90.04	20250423 10:33:03	NYS	00631619410TRCO1
300	90.07	20250423 10:34:03	NYS	00631620075TRCO1
100	90.01	20250423 10:35:29	NYS	00631620908TRCO1
60	90.03	20250423 10:36:04	NYS	00631621361TRCO1
40	90.02	20250423 10:36:04	NYS	00631621362TRCO1
100	90.1	20250423 10:36:45	NYS	00631621819TRCO1
200	90.03	20250423 10:36:48	NYS	00631621864TRCO1
100	90.03	20250423 10:37:32	NYS	00631622436TRCO1
74	89.96	20250423 10:38:22	NYS	00631623156TRCO1
126	89.96	20250423 10:38:22	NYS	00631623157TRCO1
200	89.91	20250423 10:38:37	NYS	00631623343TRCO1
60	89.81	20250423 10:39:33	NYS	00631623878TRCO1
140	89.81	20250423 10:39:33	NYS	00631623879TRCO1
100	89.85	20250423 10:41:05	NYS	00631625145TRCO1
200	89.81	20250423 10:41:10	NYS	00631625200TRCO1
20	89.75	20250423 10:42:12	NYS	00631626151TRCO1
80	89.75	20250423 10:42:12	NYS	00631626152TRCO1
100	89.84	20250423 10:43:15	NYS	00631626780TRCO1
33	89.82	20250423 10:43:19	NYS	00631626851TRCO1
67	89.82	20250423 10:43:19	NYS	00631626852TRCO1
100	89.93	20250423 10:44:00	NYS	00631627268TRCO1
100	89.86	20250423 10:44:14	NYS	00631627379TRCO1
100	89.89	20250423 10:44:43	NYS	00631627629TRCO1
200	89.82	20250423 10:45:54	NYS	00631628762TRCO1
61	89.81	20250423 10:46:10	NYS	00631629030TRCO1
100	89.81	20250423 10:46:10	NYS	00631629031TRCO1
6	89.81	20250423 10:46:10	NYS	00631629032TRCO1
33	89.81	20250423 10:46:10	NYS	00631629033TRCO1
100	90.11	20250423 10:47:59	NYS	00631629882TRCO1
177	90.08	20250423 10:48:00	NYS	00631629883TRCO1
123	90.08	20250423 10:48:00	NYS	00631629884TRCO1
200	89.94	20250423 10:48:53	NYS	00631630663TRCO1
100	89.87	20250423 10:50:02	NYS	00631631393TRCO1
59	89.72	20250423 10:50:30	NYS	00631631776TRCO1
141	89.72	20250423 10:50:30	NYS	00631631777TRCO1
200	89.77	20250423 10:51:16	NYS	00631632140TRCO1
100	89.81	20250423 10:51:59	NYS	00631632483TRCO1
200	89.77	20250423 10:53:01	NYS	00631632947TRCO1
200	89.68	20250423 10:53:49	NYS	00631633441TRCO1
52	89.73	20250423 10:54:29	NYS	00631633843TRCO1
13	89.73	20250423 10:54:29	NYS	00631633844TRCO1
35	89.74	20250423 10:54:29	NYS	00631633845TRCO1
12	89.72	20250423 10:54:46	NYS	00631634027TRCO1
88	89.72	20250423 10:54:46	NYS	00631634028TRCO1
100	89.63	20250423 10:55:59	NYS	00631634620TRCO1
32	89.61	20250423 10:56:30	NYS	00631634915TRCO1
168	89.61	20250423 10:56:30	NYS	00631634916TRCO1
200	89.63	20250423 10:57:10	NYS	00631635260TRCO1
100	89.59	20250423 10:58:04	NYS	00631635647TRCO1
200	89.56	20250423 10:58:46	NYS	00631635993TRCO1
300	89.7	20250423 11:00:32	NYS	00631636863TRCO1
48	89.7	20250423 11:00:32	NYS	00631636867TRCO1
52	89.7	20250423 11:00:34	NYS	00631636872TRCO1
100	89.39	20250423 11:01:15	NYS	00631637992TRCO1
95	89.38	20250423 11:01:18	NYS	00631638068TRCO1
5	89.38	20250423 11:01:18	NYS	00631638070TRCO1
200	89.46	20250423 11:02:23	NYS	00631639161TRCO1
100	89.35	20250423 11:02:48	NYS	00631639401TRCO1
100	89.35	20250423 11:02:48	NYS	00631639402TRCO1
100	89.58	20250423 11:04:15	NYS	00631640277TRCO1
300	89.64	20250423 11:05:10	NYS	00631640849TRCO1
19	89.6	20250423 11:05:47	NYS	00631641183TRCO1
81	89.6	20250423 11:05:47	NYS	00631641184TRCO1
300	89.75	20250423 11:07:00	NYS	00631641891TRCO1
100	89.78	20250423 11:07:35	NYS	00631642253TRCO1
200	89.79	20250423 11:08:00	NYS	00631642490TRCO1
34	89.72	20250423 11:08:43	NYS	00631642829TRCO1
44	89.73	20250423 11:09:16	NYS	00631643039TRCO1
18	89.73	20250423 11:09:16	NYS	00631643040TRCO1
25	89.73	20250423 11:09:16	NYS	00631643041TRCO1
79	89.73	20250423 11:09:16	NYS	00631643042TRCO1
41	89.67	20250423 11:10:07	NYS	00631644141TRCO1
13	89.67	20250423 11:10:07	NYS	00631644142TRCO1
146	89.67	20250423 11:10:07	NYS	00631644143TRCO1
200	89.66	20250423 11:10:34	NYS	00631644487TRCO1
100	89.7	20250423 11:11:31	NYS	00631645055TRCO1
100	89.69	20250423 11:12:06	NYS	00631645314TRCO1
100	89.78	20250423 11:12:31	NYS	00631645539TRCO1
20	89.72	20250423 11:13:30	NYS	00631646030TRCO1
27	89.72	20250423 11:13:30	NYS	00631646031TRCO1
153	89.72	20250423 11:13:30	NYS	00631646032TRCO1
50	89.8	20250423 11:14:03	NYS	00631646284TRCO1
50	89.8	20250423 11:14:03	NYS	00631646285TRCO1
99	89.94	20250423 11:14:30	NYS	00631646575TRCO1
201	89.95	20250423 11:14:46	NYS	00631646721TRCO1
100	89.86	20250423 11:15:31	NYS	00631647103TRCO1
156	89.78	20250423 11:16:31	NYS	00631647647TRCO1
44	89.78	20250423 11:16:31	NYS	00631647648TRCO1
100	89.7	20250423 11:17:10	NYS	00631648083TRCO1
58	89.66	20250423 11:18:12	NYS	00631648517TRCO1
100	89.66	20250423 11:18:12	NYS	00631648518TRCO1
35	89.66	20250423 11:18:12	NYS	00631648519TRCO1
7	89.66	20250423 11:18:12	NYS	00631648520TRCO1
66	89.77	20250423 11:19:01	NYS	00631648866TRCO1
34	89.77	20250423 11:19:01	NYS	00631648867TRCO1
51	89.72	20250423 11:19:53	NYS	00631649199TRCO1
3	89.72	20250423 11:19:53	NYS	00631649200TRCO1
49	89.72	20250423 11:19:54	NYS	00631649210TRCO1
97	89.72	20250423 11:19:54	NYS	00631649211TRCO1
200	89.68	20250423 11:21:02	NYS	00631649725TRCO1
100	89.57	20250423 11:21:27	NYS	00631650007TRCO1
100	89.67	20250423 11:22:29	NYS	00631650528TRCO1
200	89.64	20250423 11:22:46	NYS	00631650650TRCO1
200	89.12	20250423 11:23:52	NYS	00631651956TRCO1
100	89.34	20250423 11:24:48	NYS	00631652446TRCO1
200	89.28	20250423 11:25:25	NYS	00631652671TRCO1
200	89.14	20250423 11:26:16	NYS	00631653175TRCO1
200	89.12	20250423 11:27:02	NYS	00631654098TRCO1
300	89.22	20250423 11:28:45	NYS	00631654997TRCO1
100	89.24	20250423 11:29:37	NYS	00631655578TRCO1
300	89.29	20250423 11:30:47	NYS	00631656497TRCO1
200	89.18	20250423 11:31:35	NYS	00631656964TRCO1
200	89.08	20250423 11:32:08	NYS	00631657232TRCO1
200	89.06	20250423 11:32:54	NYS	00631657947TRCO1
300	89.16	20250423 11:34:16	NYS	00631659158TRCO1
100	89.14	20250423 11:34:34	NYS	00631659475TRCO1
100	89.08	20250423 11:34:53	NYS	00631659858TRCO1
200	89.1	20250423 11:35:53	NYS	00631660786TRCO1
300	89.05	20250423 11:36:10	NYS	00631660963TRCO1
400	89.16	20250423 11:39:03	NYS	00631662789TRCO1
100	89.2	20250423 11:39:05	NYS	00631662825TRCO1
88	89.37	20250423 11:39:50	NYS	00631663404TRCO1
12	89.37	20250423 11:39:50	NYS	00631663405TRCO1
100	89.34	20250423 11:40:11	NYS	00631663577TRCO1
70	89.34	20250423 11:40:47	NYS	00631663945TRCO1
30	89.34	20250423 11:40:47	NYS	00631663946TRCO1
100	89.36	20250423 11:41:32	NYS	00631664322TRCO1
70	89.31	20250423 11:41:57	NYS	00631664504TRCO1
30	89.31	20250423 11:41:57	NYS	00631664505TRCO1
40	89.22	20250423 11:42:05	NYS	00631664564TRCO1
8	89.22	20250423 11:42:06	NYS	00631664571TRCO1
17	89.22	20250423 11:42:06	NYS	00631664572TRCO1
27	89.22	20250423 11:42:06	NYS	00631664573TRCO1
8	89.22	20250423 11:42:06	NYS	00631664574TRCO1
100	89.12	20250423 11:43:35	NYS	00631665284TRCO1
200	89.09	20250423 11:43:48	NYS	00631665357TRCO1
100	89.19	20250423 11:45:46	NYS	00631666195TRCO1
200	89.17	20250423 11:46:07	NYS	00631666359TRCO1
100	89.02	20250423 11:46:57	NYS	00631666675TRCO1
100	88.93	20250423 11:47:20	NYS	00631666840TRCO1
60	88.82	20250423 11:48:07	NYS	00631667352TRCO1
40	88.82	20250423 11:48:07	NYS	00631667353TRCO1
200	88.9	20250423 11:51:33	NYS	00631669405TRCO1
4	88.9	20250423 11:51:33	NYS	00631669406TRCO1
40	88.9	20250423 11:51:33	NYS	00631669407TRCO1
56	88.9	20250423 11:51:33	NYS	00631669408TRCO1
165	88.89	20250423 11:51:42	NYS	00631669450TRCO1
35	88.89	20250423 11:51:42	NYS	00631669451TRCO1
152	88.74	20250423 11:53:05	NYS	00631670198TRCO1
48	88.74	20250423 11:53:05	NYS	00631670199TRCO1
100	89.13	20250423 11:56:00	NYS	00631671666TRCO1
100	89.08	20250423 11:56:07	NYS	00631671757TRCO1
100	89.08	20250423 11:56:07	NYS	00631671758TRCO1
92	89.04	20250423 11:56:37	NYS	00631671897TRCO1
5	89.04	20250423 11:56:37	NYS	00631671898TRCO1
103	89.04	20250423 11:56:37	NYS	00631671899TRCO1
30	88.97	20250423 11:57:28	NYS	00631672209TRCO1
70	88.97	20250423 11:57:28	NYS	00631672210TRCO1
35	88.99	20250423 11:59:18	NYS	00631673047TRCO1
27	88.99	20250423 11:59:18	NYS	00631673048TRCO1
19	88.99	20250423 11:59:18	NYS	00631673049TRCO1
1	88.99	20250423 11:59:18	NYS	00631673050TRCO1
18	88.99	20250423 11:59:18	NYS	00631673051TRCO1
100	88.99	20250423 11:59:18	NYS	00631673052TRCO1
100	88.97	20250423 12:00:10	NYS	00631673348TRCO1
100	89.01	20250423 12:00:59	NYS	00631673618TRCO1
100	88.97	20250423 12:00:59	NYS	00631673619TRCO1
100	88.93	20250423 12:01:46	NYS	00631673978TRCO1
300	88.86	20250423 12:04:26	NYS	00631675238TRCO1
200	88.9	20250423 12:04:57	NYS	00631675447TRCO1
52	88.88	20250423 12:06:08	NYS	00631676233TRCO1
48	88.88	20250423 12:06:08	NYS	00631676237TRCO1
100	88.85	20250423 12:06:36	NYS	00631676577TRCO1
264	88.76	20250423 12:09:09	NYS	00631677648TRCO1
36	88.76	20250423 12:09:09	NYS	00631677649TRCO1
300	88.97	20250423 12:11:30	NYS	00631678694TRCO1
100	88.82	20250423 12:11:59	NYS	00631678992TRCO1
300	88.8	20250423 12:14:21	NYS	00631680075TRCO1
100	88.71	20250423 12:15:24	NYS	00631680598TRCO1
40	88.62	20250423 12:15:33	NYS	00631680689TRCO1
1	88.62	20250423 12:16:07	NYS	00631681037TRCO1
40	88.62	20250423 12:16:07	NYS	00631681038TRCO1
19	88.62	20250423 12:16:07	NYS	00631681040TRCO1
100	88.64	20250423 12:17:10	NYS	00631681467TRCO1
2	88.55	20250423 12:17:56	NYS	00631681794TRCO1
10	88.55	20250423 12:17:56	NYS	00631681795TRCO1
88	88.56	20250423 12:18:26	NYS	00631682038TRCO1
100	88.4	20250423 12:19:11	NYS	00631682607TRCO1
100	88.31	20250423 12:20:20	NYS	00631683258TRCO1
100	88.31	20250423 12:20:20	NYS	00631683262TRCO1
100	88.32	20250423 12:21:51	NYS	00631683863TRCO1
5	88.27	20250423 12:22:24	NYS	00631684060TRCO1
40	88.27	20250423 12:22:24	NYS	00631684061TRCO1
55	88.27	20250423 12:22:24	NYS	00631684062TRCO1
200	88.39	20250423 12:24:20	NYS	00631684731TRCO1
100	88.39	20250423 12:24:35	NYS	00631684837TRCO1
100	88.34	20250423 12:25:19	NYS	00631685076TRCO1
100	88.35	20250423 12:26:31	NYS	00631685583TRCO1
65	88.51	20250423 12:27:59	NYS	00631686159TRCO1
35	88.51	20250423 12:27:59	NYS	00631686160TRCO1
200	88.66	20250423 12:29:19	NYS	00631686802TRCO1
100	88.62	20250423 12:31:08	NYS	00631687569TRCO1
100	88.62	20250423 12:31:08	NYS	00631687570TRCO1
100	88.59	20250423 12:31:09	NYS	00631687577TRCO1
100	88.57	20250423 12:32:47	NYS	00631688136TRCO1
300	88.7	20250423 12:35:35	NYS	00631689279TRCO1
60	88.9	20250423 12:36:59	NYS	00631689765TRCO1
40	88.9	20250423 12:36:59	NYS	00631689766TRCO1
200	88.82	20250423 12:36:59	NYS	00631689767TRCO1
100	88.87	20250423 12:37:27	NYS	00631690024TRCO1
100	88.84	20250423 12:37:53	NYS	00631690148TRCO1
100	88.82	20250423 12:40:00	NYS	00631690883TRCO1
100	88.8	20250423 12:40:42	NYS	00631691102TRCO1
100	88.75	20250423 12:42:03	NYS	00631691464TRCO1
100	88.75	20250423 12:42:03	NYS	00631691466TRCO1
98	88.81	20250423 12:43:55	NYS	00631692159TRCO1
102	88.81	20250423 12:43:55	NYS	00631692160TRCO1
100	88.79	20250423 12:44:58	NYS	00631692444TRCO1
100	88.76	20250423 12:46:14	NYS	00631692762TRCO1
100	88.74	20250423 12:48:13	NYS	00631693275TRCO1
100	88.74	20250423 12:48:13	NYS	00631693276TRCO1
100	88.68	20250423 12:48:49	NYS	00631693401TRCO1
100	88.59	20250423 12:50:04	NYS	00631693798TRCO1
100	88.68	20250423 12:50:48	NYS	00631694114TRCO1
100	88.74	20250423 12:51:29	NYS	00631694362TRCO1
100	88.79	20250423 12:53:29	NYS	00631694913TRCO1
100	88.71	20250423 12:54:28	NYS	00631695149TRCO1
100	88.71	20250423 12:54:28	NYS	00631695150TRCO1
100	88.75	20250423 12:56:29	NYS	00631696090TRCO1
200	88.83	20250423 12:56:55	NYS	00631696342TRCO1
100	88.84	20250423 12:57:59	NYS	00631696918TRCO1
100	88.77	20250423 12:59:01	NYS	00631697431TRCO1
100	88.77	20250423 12:59:01	NYS	00631697432TRCO1
100	88.73	20250423 13:00:02	NYS	00631697887TRCO1
100	88.93	20250423 13:03:59	NYS	00631699858TRCO1
200	88.86	20250423 13:04:07	NYS	00631699932TRCO1
300	89	20250423 13:06:18	NYS	00631700665TRCO1
25	89	20250423 13:06:18	NYS	00631700666TRCO1
75	88.995	20250423 13:06:18	NYS	00631700667TRCO1
300	89.21	20250423 13:08:56	NYS	00631701655TRCO1
64	89.19	20250423 13:08:58	NYS	00631701660TRCO1
36	89.19	20250423 13:08:58	NYS	00631701661TRCO1
100	89.11	20250423 13:10:05	NYS	00631702139TRCO1
1	89.1	20250423 13:11:25	NYS	00631702634TRCO1
81	89.1	20250423 13:11:30	NYS	00631702722TRCO1
18	89.1	20250423 13:11:30	NYS	00631702723TRCO1
100	89.1	20250423 13:11:30	NYS	00631702724TRCO1
100	89.23	20250423 13:13:02	NYS	00631703434TRCO1
100	89.15	20250423 13:13:19	NYS	00631703527TRCO1
100	89.185	20250423 13:15:22	NYS	00631704253TRCO1
100	89.15	20250423 13:15:22	NYS	00631704254TRCO1
100	89.26	20250423 13:16:59	NYS	00631704843TRCO1
28	89.25	20250423 13:17:45	NYS	00631705021TRCO1
172	89.25	20250423 13:17:45	NYS	00631705022TRCO1
100	89.21	20250423 13:18:36	NYS	00631705287TRCO1
12	89.24	20250423 13:21:13	NYS	00631706110TRCO1
188	89.24	20250423 13:21:13	NYS	00631706111TRCO1
18	89.22	20250423 13:22:26	NYS	00631706427TRCO1
100	89.22	20250423 13:22:26	NYS	00631706428TRCO1
82	89.22	20250423 13:22:26	NYS	00631706430TRCO1
100	89.17	20250423 13:23:44	NYS	00631706834TRCO1
100	89.15	20250423 13:23:59	NYS	00631706915TRCO1
98	89.16	20250423 13:25:18	NYS	00631707395TRCO1
2	89.16	20250423 13:25:18	NYS	00631707396TRCO1
100	89.17	20250423 13:26:33	NYS	00631707928TRCO1
72	89.17	20250423 13:26:33	NYS	00631707933TRCO1
28	89.17	20250423 13:26:33	NYS	00631707934TRCO1
100	89.24	20250423 13:28:02	NYS	00631708437TRCO1
100	89.1	20250423 13:29:01	NYS	00631708782TRCO1
100	89.01	20250423 13:29:34	NYS	00631708953TRCO1
100	89.1	20250423 13:30:27	NYS	00631709423TRCO1
100	89.01	20250423 13:31:30	NYS	00631709768TRCO1
100	88.96	20250423 13:32:23	NYS	00631710103TRCO1
100	88.93	20250423 13:33:18	NYS	00631710497TRCO1
100	88.85	20250423 13:33:51	NYS	00631710770TRCO1
200	88.7	20250423 13:35:41	NYS	00631711509TRCO1
56	88.63	20250423 13:37:05	NYS	00631712051TRCO1
44	88.63	20250423 13:37:05	NYS	00631712052TRCO1
100	88.47	20250423 13:38:35	NYS	00631712839TRCO1
300	88.53	20250423 13:40:16	NYS	00631713482TRCO1
100	88.47	20250423 13:40:50	NYS	00631713693TRCO1
100	88.63	20250423 13:43:59	NYS	00631714769TRCO1
300	88.61	20250423 13:45:20	NYS	00631715164TRCO1
100	88.6	20250423 13:45:20	NYS	00631715167TRCO1
100	88.57	20250423 13:47:19	NYS	00631715813TRCO1
200	88.57	20250423 13:47:19	NYS	00631715814TRCO1
99	88.46	20250423 13:49:25	NYS	00631716520TRCO1
1	88.56	20250423 13:50:01	NYS	00631716740TRCO1
999	88.56	20250423 13:50:01	NYS	00631716741TRCO1
1	88.59	20250423 13:50:30	NYS	00631716985TRCO1
1	88.59	20250423 13:50:30	NYS	00631716986TRCO1
99	88.59	20250423 13:50:32	NYS	00631717009TRCO1
23	88.53	20250423 13:51:18	NYS	00631717328TRCO1
8	88.53	20250423 13:51:18	NYS	00631717329TRCO1
99	88.53	20250423 13:51:18	NYS	00631717330TRCO1
170	88.53	20250423 13:51:18	NYS	00631717331TRCO1
81	88.5	20250423 13:51:24	NYS	00631717376TRCO1
19	88.5	20250423 13:51:24	NYS	00631717377TRCO1
200	88.49	20250423 13:52:06	NYS	00631718030TRCO1
100	88.64	20250423 13:53:23	NYS	00631718557TRCO1
300	88.78	20250423 13:55:12	NYS	00631719314TRCO1
100	88.85	20250423 13:56:29	NYS	00631719694TRCO1
47	88.95	20250423 13:58:56	NYS	00631720462TRCO1
253	88.95	20250423 13:58:56	NYS	00631720463TRCO1
200	88.94	20250423 13:58:56	NYS	00631720465TRCO1
10	88.97	20250423 13:58:56	NYS	00631720466TRCO1
6	88.97	20250423 13:58:56	NYS	00631720467TRCO1
84	88.97	20250423 13:58:56	NYS	00631720468TRCO1
200	88.73	20250423 14:00:17	NYS	00631721025TRCO1
100	88.82	20250423 14:01:59	NYS	00631721616TRCO1
100	88.74	20250423 14:02:17	NYS	00631721729TRCO1
200	88.74	20250423 14:02:17	NYS	00631721730TRCO1
2	88.74	20250423 14:02:17	NYS	00631721731TRCO1
98	88.74	20250423 14:02:17	NYS	00631721732TRCO1
200	88.71	20250423 14:03:11	NYS	00631722149TRCO1
100	88.71	20250423 14:06:33	NYS	00631723690TRCO1
200	88.71	20250423 14:06:33	NYS	00631723691TRCO1
200	88.7	20250423 14:06:33	NYS	00631723692TRCO1
100	88.61	20250423 14:07:33	NYS	00631724116TRCO1
200	88.56	20250423 14:07:59	NYS	00631724238TRCO1
100	88.6	20250423 14:09:14	NYS	00631725105TRCO1
100	88.56	20250423 14:10:08	NYS	00631725539TRCO1
100	88.71	20250423 14:11:47	NYS	00631726378TRCO1
100	88.75	20250423 14:12:00	NYS	00631726544TRCO1
200	88.72	20250423 14:12:21	NYS	00631726708TRCO1
7	88.73	20250423 14:14:16	NYS	00631727475TRCO1
193	88.73	20250423 14:14:16	NYS	00631727476TRCO1
100	88.6	20250423 14:14:21	NYS	00631727806TRCO1
100	88.78	20250423 14:15:29	NYS	00631728284TRCO1
99	88.83	20250423 14:16:10	NYS	00631728561TRCO1
1	88.83	20250423 14:16:10	NYS	00631728562TRCO1
200	88.8	20250423 14:16:53	NYS	00631728902TRCO1
100	88.84	20250423 14:16:53	NYS	00631728903TRCO1
200	88.8	20250423 14:18:14	NYS	00631729363TRCO1
65	88.86	20250423 14:18:22	NYS	00631729396TRCO1
35	88.86	20250423 14:18:22	NYS	00631729397TRCO1
100	88.85	20250423 14:18:46	NYS	00631729580TRCO1
300	88.81	20250423 14:19:47	NYS	00631730180TRCO1
200	88.9	20250423 14:22:56	NYS	00631731331TRCO1
17	88.9	20250423 14:22:58	NYS	00631731388TRCO1
83	88.9	20250423 14:22:58	NYS	00631731389TRCO1
100	88.9	20250423 14:22:58	NYS	00631731390TRCO1
16	88.82	20250423 14:23:18	NYS	00631731558TRCO1
84	88.82	20250423 14:23:18	NYS	00631731560TRCO1
200	88.69	20250423 14:24:09	NYS	00631732035TRCO1
75	88.7	20250423 14:25:09	NYS	00631732438TRCO1
125	88.7	20250423 14:25:09	NYS	00631732439TRCO1
100	88.72	20250423 14:26:29	NYS	00631733079TRCO1
100	88.72	20250423 14:26:29	NYS	00631733080TRCO1
200	88.64	20250423 14:28:20	NYS	00631734013TRCO1
100	88.64	20250423 14:28:20	NYS	00631734014TRCO1
100	88.64	20250423 14:28:20	NYS	00631734015TRCO1
100	88.55	20250423 14:29:08	NYS	00631734483TRCO1
200	88.49	20250423 14:29:43	NYS	00631734767TRCO1
90	88.63	20250423 14:31:10	NYS	00631735485TRCO1
110	88.63	20250423 14:31:10	NYS	00631735487TRCO1
100	88.75	20250423 14:31:59	NYS	00631736011TRCO1
94	88.71	20250423 14:32:58	NYS	00631736413TRCO1
106	88.71	20250423 14:32:58	NYS	00631736417TRCO1
100	88.71	20250423 14:32:58	NYS	00631736418TRCO1
100	88.72	20250423 14:32:58	NYS	00631736419TRCO1
87	88.59	20250423 14:34:06	NYS	00631736989TRCO1
113	88.59	20250423 14:34:06	NYS	00631736990TRCO1
100	88.58	20250423 14:35:27	NYS	00631737422TRCO1
1	88.65	20250423 14:35:48	NYS	00631737565TRCO1
80	88.65	20250423 14:35:48	NYS	00631737566TRCO1
19	88.65	20250423 14:35:48	NYS	00631737567TRCO1
100	88.62	20250423 14:36:44	NYS	00631737946TRCO1
100	88.62	20250423 14:36:44	NYS	00631737950TRCO1
200	88.62	20250423 14:37:49	NYS	00631738435TRCO1
100	88.58	20250423 14:37:55	NYS	00631738495TRCO1
200	88.6	20250423 14:40:12	NYS	00631739393TRCO1
100	88.54	20250423 14:40:23	NYS	00631739539TRCO1
100	88.49	20250423 14:40:29	NYS	00631739654TRCO1
6	88.49	20250423 14:42:20	NYS	00631740390TRCO1
200	88.49	20250423 14:42:20	NYS	00631740392TRCO1
94	88.49	20250423 14:42:20	NYS	00631740393TRCO1
200	88.47	20250423 14:43:15	NYS	00631740818TRCO1
100	88.43	20250423 14:44:34	NYS	00631741430TRCO1
200	88.37	20250423 14:45:12	NYS	00631741750TRCO1
60	88.52	20250423 14:45:59	NYS	00631742361TRCO1
40	88.53	20250423 14:45:59	NYS	00631742362TRCO1
100	88.43	20250423 14:46:15	NYS	00631742532TRCO1
300	88.52	20250423 14:47:34	NYS	00631743344TRCO1
37	88.52	20250423 14:48:13	NYS	00631743630TRCO1
163	88.52	20250423 14:48:13	NYS	00631743631TRCO1
141	88.5	20250423 14:48:55	NYS	00631743937TRCO1
59	88.5	20250423 14:48:55	NYS	00631743940TRCO1
200	88.47	20250423 14:50:08	NYS	00631744375TRCO1
99	88.36	20250423 14:51:21	NYS	00631744935TRCO1
1	88.36	20250423 14:51:23	NYS	00631744954TRCO1
200	88.3	20250423 14:52:10	NYS	00631745279TRCO1
100	88.3	20250423 14:52:10	NYS	00631745280TRCO1
100	88.33	20250423 14:53:14	NYS	00631745780TRCO1
200	88.32	20250423 14:54:19	NYS	00631746259TRCO1
100	88.31	20250423 14:54:45	NYS	00631746367TRCO1
200	88.43	20250423 14:55:59	NYS	00631747004TRCO1
200	88.54	20250423 14:57:34	NYS	00631747635TRCO1
60	88.56	20250423 14:57:40	NYS	00631747668TRCO1
40	88.57	20250423 14:57:40	NYS	00631747669TRCO1
100	88.57	20250423 14:58:52	NYS	00631748111TRCO1
200	88.57	20250423 14:58:52	NYS	00631748112TRCO1
100	88.47	20250423 14:59:42	NYS	00631748473TRCO1
100	88.47	20250423 14:59:42	NYS	00631748474TRCO1
1	88.66	20250423 15:00:34	NYS	00631749070TRCO1
16	88.66	20250423 15:00:34	NYS	00631749071TRCO1
83	88.66	20250423 15:00:34	NYS	00631749072TRCO1
200	88.53	20250423 15:01:35	NYS	00631749521TRCO1
200	88.47	20250423 15:02:35	NYS	00631749943TRCO1
100	88.39	20250423 15:03:59	NYS	00631750650TRCO1
200	88.39	20250423 15:03:59	NYS	00631750651TRCO1
100	88.39	20250423 15:03:59	NYS	00631750653TRCO1
80	88.38	20250423 15:04:49	NYS	00631751120TRCO1
220	88.46	20250423 15:05:53	NYS	00631751833TRCO1
10	88.5	20250423 15:07:03	NYS	00631752482TRCO1
90	88.5	20250423 15:07:03	NYS	00631752483TRCO1
22	88.54	20250423 15:08:17	NYS	00631753153TRCO1
278	88.54	20250423 15:08:17	NYS	00631753154TRCO1
200	88.54	20250423 15:08:50	NYS	00631753374TRCO1
200	88.44	20250423 15:09:50	NYS	00631753775TRCO1
100	88.48	20250423 15:10:28	NYS	00631754087TRCO1
98	88.48	20250423 15:10:29	NYS	00631754089TRCO1
2	88.47	20250423 15:10:29	NYS	00631754090TRCO1
100	88.51	20250423 15:12:03	NYS	00631755243TRCO1
100	88.46	20250423 15:12:06	NYS	00631755531TRCO1
200	88.43	20250423 15:12:29	NYS	00631756111TRCO1
200	88.36	20250423 15:13:03	NYS	00631756440TRCO1
200	88.39	20250423 15:14:18	NYS	00631758034TRCO1
200	88.36	20250423 15:14:47	NYS	00631758410TRCO1
200	88.31	20250423 15:15:37	NYS	00631758972TRCO1
51	88.25	20250423 15:16:34	NYS	00631759566TRCO1
149	88.25	20250423 15:16:34	NYS	00631759567TRCO1
100	88.26	20250423 15:16:51	NYS	00631759721TRCO1
47	88.19	20250423 15:17:26	NYS	00631760139TRCO1
153	88.19	20250423 15:17:26	NYS	00631760140TRCO1
90	88.22	20250423 15:18:14	NYS	00631760548TRCO1
110	88.22	20250423 15:18:14	NYS	00631760549TRCO1
200	88.17	20250423 15:19:12	NYS	00631761081TRCO1
200	88.17	20250423 15:20:40	NYS	00631762548TRCO1
9	88.17	20250423 15:20:40	NYS	00631762550TRCO1
191	88.17	20250423 15:20:40	NYS	00631762551TRCO1
190	88.15	20250423 15:22:02	NYS	00631763220TRCO1
10	88.15	20250423 15:22:02	NYS	00631763221TRCO1
200	88.1	20250423 15:22:34	NYS	00631763476TRCO1
200	88.05	20250423 15:23:26	NYS	00631763876TRCO1
200	88.03	20250423 15:24:29	NYS	00631764396TRCO1
100	87.95	20250423 15:24:55	NYS	00631764751TRCO1
200	87.95	20250423 15:24:55	NYS	00631764752TRCO1
3	87.9	20250423 15:25:45	NYS	00631765116TRCO1
197	87.9	20250423 15:25:45	NYS	00631765117TRCO1
76	88.01	20250423 15:26:41	NYS	00631765617TRCO1
24	88.01	20250423 15:26:41	NYS	00631765618TRCO1
100	88.05	20250423 15:26:51	NYS	00631765794TRCO1
200	88.04	20250423 15:27:34	NYS	00631766503TRCO1
200	88.06	20250423 15:27:59	NYS	00631766740TRCO1
95	88.08	20250423 15:28:33	NYS	00631767200TRCO1
5	88.08	20250423 15:28:33	NYS	00631767201TRCO1
187	87.94	20250423 15:29:03	NYS	00631767543TRCO1
13	87.94	20250423 15:29:03	NYS	00631767544TRCO1
195	87.91	20250423 15:29:34	NYS	00631767897TRCO1
5	87.91	20250423 15:29:34	NYS	00631767898TRCO1
300	88.02	20250423 15:30:43	NYS	00631768599TRCO1
59	88	20250423 15:30:50	NYS	00631768690TRCO1
41	88	20250423 15:30:50	NYS	00631768691TRCO1
100	88.15	20250423 15:32:00	NYS	00631769758TRCO1
300	88.11	20250423 15:32:03	NYS	00631769780TRCO1
300	87.99	20250423 15:33:01	NYS	00631770633TRCO1
100	87.98	20250423 15:33:10	NYS	00631770752TRCO1
100	88.06	20250423 15:34:02	NYS	00631771367TRCO1
100	87.97	20250423 15:34:36	NYS	00631771763TRCO1
300	87.91	20250423 15:34:49	NYS	00631771932TRCO1
300	87.82	20250423 15:35:34	NYS	00631772365TRCO1
100	87.93	20250423 15:37:30	NYS	00631774060TRCO1
300	87.83	20250423 15:37:50	NYS	00631774309TRCO1
200	87.83	20250423 15:37:50	NYS	00631774311TRCO1
48	87.84	20250423 15:38:06	NYS	00631774427TRCO1
195	87.84	20250423 15:38:20	NYS	00631774578TRCO1
157	87.84	20250423 15:38:20	NYS	00631774579TRCO1
300	87.78	20250423 15:39:13	NYS	00631775106TRCO1
100	87.91	20250423 15:42:05	NYS	00631776901TRCO1
100	87.91	20250423 15:42:05	NYS	00631776904TRCO1
124	87.91	20250423 15:42:05	NYS	00631776907TRCO1
100	87.91	20250423 15:42:05	NYS	00631776909TRCO1
200	87.91	20250423 15:42:05	NYS	00631776911TRCO1
44	87.91	20250423 15:42:05	NYS	00631776912TRCO1
56	87.91	20250423 15:42:05	NYS	00631776913TRCO1
100	87.91	20250423 15:42:05	NYS	00631776914TRCO1
144	87.91	20250423 15:42:05	NYS	00631776915TRCO1
100	87.91	20250423 15:42:05	NYS	00631776916TRCO1
100	87.91	20250423 15:42:05	NYS	00631776917TRCO1
200	87.91	20250423 15:42:05	NYS	00631776918TRCO1
22	87.91	20250423 15:42:05	NYS	00631776919TRCO1
78	87.91	20250423 15:42:05	NYS	00631776920TRCO1
100	87.91	20250423 15:42:05	NYS	00631776921TRCO1
122	87.91	20250423 15:42:05	NYS	00631776922TRCO1
48	87.91	20250423 15:42:05	NYS	00631776923TRCO1
52	87.91	20250423 15:42:05	NYS	00631776924TRCO1
100	87.91	20250423 15:42:05	NYS	00631776925TRCO1
24	87.91	20250423 15:42:05	NYS	00631776926TRCO1
86	87.91	20250423 15:42:05	NYS	00631776927TRCO1
5	88.03	20250423 15:42:33	NYS	00631777230TRCO1
60	88.03	20250423 15:42:33	NYS	00631777231TRCO1

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

POSPKQBDFBKKAQB

Transaction in Own Shares.

Compare our accounts