REG-CRH plc Transaction in Own Shares
30/08/2024 09:45
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240830:nBwcgfsGqa&default-theme=true
Transaction in Own Shares
30(th) August 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29(th) August 2024 it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker BNP Paribas Securities Corp. 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
8,763 $88.15 $88.90 $87.47 XNYS
1,123 $87.96 $88.79 $87.59 EDGX
17,230 $88.32 $88.89 $87.53 ARCX
510 $88.10 $88.87 $87.56 BATS
7,835 $88.05 $88.86 $87.47 XNAS
3,554 $88.37 $88.89 $87.62 BATY
1,500 $88.59 $88.68 $88.19 XASE
651 $88.16 $88.54 $87.92 EPRL
1,100 $88.47 $88.80 $88.26 IEXG
100 $88.64 $88.64 $88.64 XCHI
200 $87.55 $87.55 $87.55 MEMX
12,434 $88.32 $88.88 $87.47 XPSX
800 $88.12 $88.74 $87.59 EDGA
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 6(th) November 2024 following its announcement on
8(th) August 2024 and were effected by CRH’s broker as part of the Programme
announced on 8(th) August 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 681,386,532 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,115,068 of its ordinary shares in
treasury, which represents 5.691% 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 29(th) August 2024 by BNP Paribas Securities Corp 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: BNP Paribas Securities Corp
US Broker code (CRD#): 15794
Time Zone: EST
Currency USD
Date of Transactions: 29(th) August 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $88.2506 55,800
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 87.79 20240829-13:30:55.934 ARCX 280JUFVD0NJ9C02421
100 87.79 20240829-13:30:56.896 ARCX 280JUFVD0NL3C02421
96 87.82 20240829-13:31:09.255 XNAS 280JUFVD0OO4C02421
25 87.84 20240829-13:31:18.682 XNAS 280JUFVD0PTNC02421
75 87.84 20240829-13:31:18.682 EDGX 280JUFVD0PTOC02421
100 87.8 20240829-13:31:25.861 XNAS 280JUFVD0R04C02421
100 87.8 20240829-13:31:25.861 XNYS 280JUFVD0R05C02421
75 87.8 20240829-13:31:25.861 ARCX 280JUFVD0R06C02421
25 87.8 20240829-13:31:25.861 ARCX 280JUFVD0R07C02421
100 87.7 20240829-13:31:54.383 XNAS 280JUFVD0UKBC02421
75 87.7 20240829-13:31:54.383 XNYS 280JUFVD0UKCC02421
25 87.7 20240829-13:31:54.383 XNYS 280JUFVD0UKDC02421
100 87.7 20240829-13:32:36.277 ARCX 280JUFVD159HC02421
100 87.69 20240829-13:32:46.972 XNYS 280JUFVD16JFC02421
100 87.69 20240829-13:32:46.972 XNYS 280JUFVD16JHC02421
100 87.79 20240829-13:33:42.523 ARCX 280JUFVD1FDIC02421
100 87.78 20240829-13:33:46.159 XNYS 280JUFVD1FQ6C02421
100 87.78 20240829-13:33:46.159 XNYS 280JUFVD1FQ7C02421
76 87.73 20240829-13:34:31.197 XNAS 280JUFVD1MMHC02421
24 87.73 20240829-13:34:31.197 XNAS 280JUFVD1MMIC02421
100 87.73 20240829-13:34:31.197 XNYS 280JUFVD1MMJC02421
74 87.75 20240829-13:35:12.075 XNYS 280JUFVD1TI5C02421
26 87.75 20240829-13:35:12.121 XNYS 280JUFVD1TI8C02421
89 87.74 20240829-13:35:27.620 XNAS 280JUFVD2042C02421
11 87.74 20240829-13:35:27.643 XNAS 280JUFVD2045C02421
100 87.73 20240829-13:35:39.728 XNAS 280JUFVD2248C02421
100 87.77 20240829-13:36:10.039 XNYS 280JUFVD27UQC02421
100 87.69 20240829-13:36:26.550 XNYS 280JUFVD2AVCC02421
100 87.81 20240829-13:36:57.948 XNAS 280JUFVD2G4JC02421
71 87.8 20240829-13:37:30.990 XNAS 280JUFVD2LFNC02421
29 87.8 20240829-13:37:30.990 XNAS 280JUFVD2LFOC02421
74 87.97 20240829-13:38:11.741 ARCX 280JUFVD2RBHC02421
100 87.97 20240829-13:38:12.185 EDGX 280JUFVD2REVC02421
100 87.99 20240829-13:38:34.119 XNAS 280JUFVD2U5EC02421
100 87.98 20240829-13:39:01.725 XNAS 280JUFVD321JC02421
100 87.98 20240829-13:39:01.725 XNYS 280JUFVD321LC02421
100 87.91 20240829-13:39:22.153 XNYS 280JUFVD35U3C02421
92 87.9 20240829-13:40:00.295 XNAS 280JUFVD3BDUC02421
8 87.9 20240829-13:40:00.295 XNAS 280JUFVD3BDVC02421
56 88 20240829-13:40:44.350 XNYS 280JUFVD3JE9C02421
44 88 20240829-13:40:44.350 XNYS 280JUFVD3JEAC02421
100 88.01 20240829-13:41:21.825 ARCX 280JUFVD3QILC02421
100 88.01 20240829-13:41:21.825 ARCX 280JUFVD3QINC02421
97 87.93 20240829-13:41:55.132 XNYS 280JUFVD3VG4C02421
3 87.93 20240829-13:41:56.644 XNYS 280JUFVD3VSNC02421
100 87.93 20240829-13:41:56.644 XNYS 280JUFVD3VSOC02421
100 87.99 20240829-13:42:48.267 ARCX 280JUFVD483LC02421
100 87.96 20240829-13:43:00.903 EDGA 280JUFVD4A12C02421
100 87.96 20240829-13:43:30.451 ARCX 280JUFVD4EFEC02421
80 87.96 20240829-13:43:30.451 EDGA 280JUFVD4EFFC02421
20 87.96 20240829-13:43:30.452 EDGA 280JUFVD4EFHC02421
100 87.96 20240829-13:44:19.265 ARCX 280JUFVD4LISC02421
61 87.94 20240829-13:44:24.733 XNAS 280JUFVD4MDFC02421
39 87.94 20240829-13:44:24.733 XNAS 280JUFVD4MDGC02421
100 87.97 20240829-13:45:12.098 ARCX 280JUFVD4U1GC02421
100 87.96 20240829-13:45:20.453 ARCX 280JUFVD4V72C02421
100 88 20240829-13:46:03.020 ARCX 280JUFVD579PC02421
100 87.97 20240829-13:46:09.687 XPSX 280JUFVD58SDC02421
100 87.95 20240829-13:46:31.519 EDGX 280JUFVD5D1FC02421
100 87.96 20240829-13:46:47.876 ARCX 280JUFVD5FAJC02421
100 87.96 20240829-13:47:09.201 BATY 280JUFVD5IQ4C02421
66 87.83 20240829-13:47:23.370 ARCX 280JUFVD5LKSC02421
34 87.83 20240829-13:47:23.370 ARCX 280JUFVD5LKTC02421
100 87.73 20240829-13:47:43.692 XPSX 280JUFVD5PDFC02421
10 87.75 20240829-13:48:40.278 XNAS 280JUFVD63HAC02421
90 87.76 20240829-13:48:40.278 XNAS 280JUFVD63HBC02421
100 87.73 20240829-13:48:40.278 ARCX 280JUFVD63HCC02421
100 87.73 20240829-13:48:40.300 ARCX 280JUFVD63HHC02421
11 87.78 20240829-13:50:00.783 BATS 280JUFVD6JBSC02421
89 87.78 20240829-13:50:00.783 BATS 280JUFVD6JBUC02421
100 87.78 20240829-13:50:00.784 XPSX 280JUFVD6JC2C02421
100 87.64 20240829-13:50:17.582 EDGX 280JUFVD6NAPC02421
100 87.66 20240829-13:50:53.238 XNAS 280JUFVD6U44C02421
100 87.65 20240829-13:50:56.931 ARCX 280JUFVD6UNDC02421
100 87.59 20240829-13:51:44.436 XNAS 280JUFVD79I7C02421
100 87.59 20240829-13:51:44.436 XNAS 280JUFVD79I8C02421
100 87.59 20240829-13:52:23.132 ARCX 280JUFVD7G4TC02421
100 87.59 20240829-13:53:21.413 XNYS 280JUFVD7RA6C02421
100 87.59 20240829-13:53:21.413 XNYS 280JUFVD7RA7C02421
50 87.56 20240829-13:53:49.031 XPSX 280JUFVD82ONC02421
50 87.56 20240829-13:53:49.031 XPSX 280JUFVD82OOC02421
100 87.56 20240829-13:54:13.996 BATS 280JUFVD87NUC02421
100 87.59 20240829-13:54:50.983 ARCX 280JUFVD8E77C02421
100 87.59 20240829-13:55:13.875 EDGA 280JUFVD8I3RC02421
100 87.63 20240829-13:56:06.247 XNYS 280JUFVD8TAGC02421
100 87.64 20240829-13:56:24.601 XNYS 280JUFVD910SC02421
41 87.6 20240829-13:57:00.029 XNYS 280JUFVD96I0C02421
59 87.6 20240829-13:57:00.029 XNYS 280JUFVD96I1C02421
42 87.6 20240829-13:57:00.029 XNYS 280JUFVD96I2C02421
58 87.6 20240829-13:57:00.029 XNYS 280JUFVD96I3C02421
100 87.6 20240829-13:57:00.029 ARCX 280JUFVD96I4C02421
100 87.53 20240829-13:57:49.594 ARCX 280JUFVD9E4UC02421
100 87.53 20240829-13:57:49.594 ARCX 280JUFVD9E50C02421
100 87.54 20240829-13:58:35.450 XNYS 280JUFVD9KOIC02421
15 87.54 20240829-13:58:35.450 XNYS 280JUFVD9KOKC02421
85 87.54 20240829-13:58:35.450 XNYS 280JUFVD9KOLC02421
1 87.54 20240829-13:59:10.441 XNAS 280JUFVD9QPAC02421
25 87.54 20240829-13:59:10.441 XNAS 280JUFVD9QPBC02421
62 87.54 20240829-13:59:10.441 XNAS 280JUFVD9QPCC02421
12 87.54 20240829-13:59:10.478 XNAS 280JUFVD9QPDC02421
100 87.52 20240829-13:59:13.710 XNAS 280JUFVD9RAQC02421
100 87.54 20240829-14:00:19.817 XNAS 280JUFVDA8VFC02421
100 87.58 20240829-14:00:38.447 XNYS 280JUFVDAFT7C02421
80 87.55 20240829-14:00:40.416 ARCX 280JUFVDAGDQC02421
20 87.55 20240829-14:00:40.416 ARCX 280JUFVDAGDRC02421
100 87.74 20240829-14:01:26.412 XNYS 280JUFVDARP2C02421
100 87.72 20240829-14:01:44.646 XPSX 280JUFVDB0KGC02421
25 87.68 20240829-14:01:49.643 XPSX 280JUFVDB2G3C02421
75 87.68 20240829-14:01:49.643 XPSX 280JUFVDB2G4C02421
100 87.77 20240829-14:02:29.933 XNAS 280JUFVDBFAPC02421
100 87.8 20240829-14:03:06.917 XNAS 280JUFVDBPI1C02421
100 87.8 20240829-14:03:06.917 XNAS 280JUFVDBPI2C02421
100 87.74 20240829-14:03:36.095 XNAS 280JUFVDC2BCC02421
100 87.7 20240829-14:04:44.169 EDGX 280JUFVDCJQBC02421
100 87.7 20240829-14:04:44.169 ARCX 280JUFVDCJQCC02421
100 87.68 20240829-14:05:06.099 ARCX 280JUFVDCQ42C02421
100 87.65 20240829-14:05:43.730 EDGX 280JUFVDD4CJC02421
100 87.62 20240829-14:05:53.276 XNYS 280JUFVDD78PC02421
100 87.57 20240829-14:06:32.001 ARCX 280JUFVDDGFKC02421
100 87.6 20240829-14:07:14.406 XNYS 280JUFVDDRI7C02421
100 87.63 20240829-14:07:29.298 XPSX 280JUFVDDV36C02421
100 87.6 20240829-14:07:57.495 XPSX 280JUFVDE65EC02421
100 87.6 20240829-14:07:57.495 EDGX 280JUFVDE65GC02421
100 87.5 20240829-14:08:44.178 XNYS 280JUFVDEGLKC02421
100 87.55 20240829-14:09:01.961 MEMX 280JUFVDEKOSC02421
100 87.55 20240829-14:09:05.991 MEMX 280JUFVDELTAC02421
100 87.6 20240829-14:09:41.344 ARCX 280JUFVDEUMOC02421
100 87.6 20240829-14:09:41.742 ARCX 280JUFVDEURBC02421
100 87.61 20240829-14:10:32.587 XNYS 280JUFVDFBI0C02421
100 87.6 20240829-14:10:57.889 XNYS 280JUFVDFHA0C02421
100 87.59 20240829-14:11:16.138 XPSX 280JUFVDFLEDC02421
50 87.59 20240829-14:11:16.138 XPSX 280JUFVDFLEEC02421
50 87.59 20240829-14:11:16.138 XPSX 280JUFVDFLEFC02421
48 87.67 20240829-14:12:11.853 XNYS 280JUFVDG28IC02421
52 87.68 20240829-14:12:11.853 XNYS 280JUFVDG28JC02421
100 87.72 20240829-14:12:52.276 XNYS 280JUFVDGAV7C02421
100 87.7 20240829-14:12:58.116 EDGA 280JUFVDGCC7C02421
1 87.62 20240829-14:13:08.620 BATY 280JUFVDGET4C02421
99 87.62 20240829-14:13:08.620 BATY 280JUFVDGET5C02421
100 87.57 20240829-14:13:38.171 XPSX 280JUFVDGKHFC02421
64 87.56 20240829-14:14:15.695 XNAS 280JUFVDGSR9C02421
36 87.56 20240829-14:14:15.695 XNAS 280JUFVDGSRAC02421
100 87.64 20240829-14:14:43.616 ARCX 280JUFVDH2M6C02421
25 87.63 20240829-14:14:57.697 XPSX 280JUFVDH5HAC02421
25 87.63 20240829-14:14:57.697 XPSX 280JUFVDH5HBC02421
50 87.63 20240829-14:14:57.697 XPSX 280JUFVDH5HCC02421
49 87.59 20240829-14:16:05.408 EDGX 280JUFVDHLN3C02421
13 87.59 20240829-14:16:26.106 XNAS 280JUFVDHPC9C02421
43 87.59 20240829-14:16:26.107 XNAS 280JUFVDHPCAC02421
100 87.61 20240829-14:16:26.486 XNYS 280JUFVDHPE4C02421
44 87.59 20240829-14:16:26.608 XNAS 280JUFVDHPEKC02421
9 87.59 20240829-14:16:26.608 XNAS 280JUFVDHPELC02421
10 87.59 20240829-14:16:26.609 XNAS 280JUFVDHPEMC02421
60 87.59 20240829-14:16:27.264 XNAS 280JUFVDHPHPC02421
21 87.59 20240829-14:16:27.264 XNAS 280JUFVDHPHQC02421
100 87.59 20240829-14:16:27.264 XNAS 280JUFVDHPHRC02421
80 87.54 20240829-14:17:25.707 XNAS 280JUFVDI607C02421
20 87.54 20240829-14:17:25.707 XNAS 280JUFVDI608C02421
100 87.54 20240829-14:17:57.343 ARCX 280JUFVDICU1C02421
100 87.5 20240829-14:18:16.546 XPSX 280JUFVDIH34C02421
11 87.47 20240829-14:19:06.564 XNAS 280JUFVDISNAC02421
89 87.47 20240829-14:19:06.564 XNYS 280JUFVDISNBC02421
100 87.47 20240829-14:19:20.480 XPSX 280JUFVDIVUJC02421
100 87.58 20240829-14:19:58.332 XPSX 280JUFVDJ9A0C02421
22 87.58 20240829-14:19:58.332 XPSX 280JUFVDJ9A1C02421
72 87.58 20240829-14:19:58.332 XPSX 280JUFVDJ9A2C02421
6 87.58 20240829-14:19:58.332 XPSX 280JUFVDJ9A3C02421
100 87.58 20240829-14:20:32.122 ARCX 280JUFVDJHDNC02421
100 87.63 20240829-14:21:08.382 XPSX 280JUFVDJOBIC02421
100 87.64 20240829-14:21:37.380 XNAS 280JUFVDJTPRC02421
23 87.64 20240829-14:21:37.380 XNAS 280JUFVDJTPSC02421
77 87.64 20240829-14:21:37.380 XNAS 280JUFVDJTPTC02421
100 87.71 20240829-14:22:29.938 XNYS 280JUFVDK8FAC02421
100 87.69 20240829-14:22:35.483 XPSX 280JUFVDK9LLC02421
100 87.7 20240829-14:22:56.160 XNAS 280JUFVDKDFBC02421
100 87.77 20240829-14:23:32.130 XPSX 280JUFVDKM6RC02421
100 87.77 20240829-14:24:05.169 XNAS 280JUFVDKSVAC02421
100 87.8 20240829-14:24:26.808 XPSX 280JUFVDL2DOC02421
100 87.71 20240829-14:25:13.395 XPSX 280JUFVDLATVC02421
100 87.78 20240829-14:26:22.525 XNYS 280JUFVDLSE2C02421
100 87.82 20240829-14:27:00.188 ARCX 280JUFVDM3CSC02421
100 87.82 20240829-14:27:00.188 ARCX 280JUFVDM3CTC02421
100 87.82 20240829-14:27:35.081 XNYS 280JUFVDM9TKC02421
5 87.9 20240829-14:28:53.550 ARCX 280JUFVDMP6RC02421
95 87.9 20240829-14:28:53.550 ARCX 280JUFVDMP6SC02421
45 87.9 20240829-14:29:01.385 XPSX 280JUFVDMQVRC02421
55 87.9 20240829-14:29:01.386 XPSX 280JUFVDMQVSC02421
100 87.89 20240829-14:29:14.416 XPSX 280JUFVDMU5TC02421
100 87.89 20240829-14:29:39.429 XNAS 280JUFVDN3O1C02421
100 87.89 20240829-14:30:13.522 XPSX 280JUFVDNBFIC02421
4 87.89 20240829-14:30:13.522 XPSX 280JUFVDNBFKC02421
4 87.89 20240829-14:30:13.522 XPSX 280JUFVDNBFMC02421
11 87.94 20240829-14:30:47.567 XNYS 280JUFVDNK7TC02421
89 87.94 20240829-14:30:47.567 XNYS 280JUFVDNK7UC02421
8 87.92 20240829-14:30:48.023 EPRL 280JUFVDNKA4C02421
74 87.92 20240829-14:30:48.215 EPRL 280JUFVDNKB2C02421
100 87.92 20240829-14:30:48.429 EPRL 280JUFVDNKBLC02421
18 87.92 20240829-14:30:48.429 EPRL 280JUFVDNKBMC02421
18 87.9 20240829-14:32:02.446 XPSX 280JUFVDO415C02421
82 87.9 20240829-14:32:04.135 XPSX 280JUFVDO4C5C02421
97 87.9 20240829-14:32:04.135 XPSX 280JUFVDO4C6C02421
3 87.9 20240829-14:32:06.581 XPSX 280JUFVDO513C02421
100 87.86 20240829-14:33:12.295 XNAS 280JUFVDOIMUC02421
100 87.84 20240829-14:33:22.158 XPSX 280JUFVDOLSBC02421
18 87.84 20240829-14:33:22.158 XPSX 280JUFVDOLSCC02421
48 87.84 20240829-14:33:22.158 XPSX 280JUFVDOLSDC02421
34 87.84 20240829-14:33:22.158 XPSX 280JUFVDOLSEC02421
100 87.8 20240829-14:34:16.369 XNAS 280JUFVDP17JC02421
3 87.8 20240829-14:34:53.978 XNAS 280JUFVDP7KMC02421
97 87.8 20240829-14:34:53.978 XNAS 280JUFVDP7KNC02421
100 87.8 20240829-14:35:27.567 XNYS 280JUFVDPEF7C02421
39 87.81 20240829-14:35:36.462 BATY 280JUFVDPG5VC02421
100 87.89 20240829-14:36:11.864 ARCX 280JUFVDPNPMC02421
100 87.89 20240829-14:36:11.864 ARCX 280JUFVDPNPNC02421
98 87.89 20240829-14:37:44.241 XNAS 280JUFVDQ8CIC02421
2 87.89 20240829-14:38:11.171 XNAS 280JUFVDQDJCC02421
100 87.89 20240829-14:38:11.171 XNAS 280JUFVDQDJDC02421
100 87.89 20240829-14:38:11.171 XNAS 280JUFVDQDJEC02421
98 87.89 20240829-14:38:11.172 EDGX 280JUFVDQDJFC02421
26 87.94 20240829-14:38:48.629 ARCX 280JUFVDQK87C02421
100 88.04 20240829-14:39:35.884 EPRL 280JUFVDQRSDC02421
99 88.02 20240829-14:39:56.091 ARCX 280JUFVDQV8VC02421
1 88.02 20240829-14:39:56.093 ARCX 280JUFVDQV90C02421
100 88.02 20240829-14:39:56.093 ARCX 280JUFVDQV91C02421
6 88.04 20240829-14:40:41.968 XNAS 280JUFVDR93KC02421
94 88.04 20240829-14:40:41.968 XNAS 280JUFVDR93LC02421
100 88.03 20240829-14:41:05.134 ARCX 280JUFVDRE4CC02421
100 88.05 20240829-14:42:26.711 XNAS 280JUFVDRS81C02421
100 88.05 20240829-14:42:28.815 XNAS 280JUFVDRSIEC02421
100 88.12 20240829-14:43:18.936 BATY 280JUFVDS4LPC02421
100 88.12 20240829-14:43:18.936 BATY 280JUFVDS4LQC02421
100 88.2 20240829-14:44:16.778 ARCX 280JUFVDSGDPC02421
100 88.18 20240829-14:45:18.943 ARCX 280JUFVDSQMAC02421
100 88.19 20240829-14:45:40.217 ARCX 280JUFVDT0TUC02421
100 88.19 20240829-14:45:40.217 ARCX 280JUFVDT0TVC02421
100 88.16 20240829-14:46:35.904 ARCX 280JUFVDTAPRC02421
80 88.14 20240829-14:46:45.135 XNAS 280JUFVDTC9NC02421
100 88.21 20240829-14:47:57.731 XNYS 280JUFVDTOPQC02421
100 88.18 20240829-14:48:01.068 XNYS 280JUFVDTPK5C02421
100 88.18 20240829-14:48:01.097 BATY 280JUFVDTPLDC02421
100 88.16 20240829-14:49:16.049 ARCX 280JUFVDU8GIC02421
100 88.17 20240829-14:50:08.157 XNYS 280JUFVDUK83C02421
15 88.16 20240829-14:50:38.644 BATY 280JUFVDUQR6C02421
6 88.16 20240829-14:50:38.644 BATY 280JUFVDUQR7C02421
79 88.16 20240829-14:50:38.645 BATY 280JUFVDUQR8C02421
100 88.25 20240829-14:51:48.128 XNAS 280JUFVDV9OAC02421
85 88.25 20240829-14:51:49.486 XNAS 280JUFVDVA01C02421
5 88.25 20240829-14:51:49.486 XNAS 280JUFVDVA02C02421
100 88.24 20240829-14:51:58.235 ARCX 280JUFVDVBHDC02421
100 88.24 20240829-14:51:58.235 ARCX 280JUFVDVBHEC02421
100 88.14 20240829-14:52:58.492 ARCX 280JUFVDVMUAC02421
100 88.13 20240829-14:53:06.441 ARCX 280JUFVDVOACC02421
12 88.13 20240829-14:53:08.161 ARCX 280JUFVDVOJ9C02421
11 88.13 20240829-14:53:08.161 ARCX 280JUFVDVOJAC02421
77 88.13 20240829-14:53:08.161 ARCX 280JUFVDVOJBC02421
100 88.18 20240829-14:54:13.870 ARCX 280JUFVE04B4C02421
100 88.18 20240829-14:54:33.888 BATY 280JUFVE089BC02421
100 88.11 20240829-14:55:00.176 ARCX 280JUFVE0DR5C02421
100 88.07 20240829-14:55:16.622 ARCX 280JUFVE0HTFC02421
100 88.05 20240829-14:55:50.376 XNAS 280JUFVE0Q0GC02421
87 88.02 20240829-14:56:19.379 XNAS 280JUFVE0VRMC02421
13 88.02 20240829-14:56:19.379 XNAS 280JUFVE0VRNC02421
100 88.03 20240829-14:57:02.910 BATY 280JUFVE18QSC02421
100 88.06 20240829-14:58:18.677 XNAS 280JUFVE1P1JC02421
100 88.03 20240829-14:58:21.941 ARCX 280JUFVE1PLHC02421
100 88.03 20240829-14:58:21.941 ARCX 280JUFVE1PLIC02421
100 88.03 20240829-14:58:21.941 ARCX 280JUFVE1PLJC02421
100 88.05 20240829-14:59:15.478 ARCX 280JUFVE23CUC02421
100 88.05 20240829-14:59:59.603 ARCX 280JUFVE2E7OC02421
100 88.04 20240829-15:00:02.062 ARCX 280JUFVE2F55C02421
1 88.1 20240829-15:01:06.103 XNYS 280JUFVE2UDGC02421
87 88.1 20240829-15:01:06.103 XNYS 280JUFVE2UDHC02421
41 88.1 20240829-15:01:29.799 XNAS 280JUFVE3430C02421
59 88.1 20240829-15:01:29.799 XNAS 280JUFVE3432C02421
51 88.16 20240829-15:02:23.766 EPRL 280JUFVE3FNIC02421
100 88.19 20240829-15:02:43.243 XNAS 280JUFVE3JRVC02421
100 88.21 20240829-15:02:49.344 ARCX 280JUFVE3KR3C02421
100 88.19 20240829-15:02:49.558 ARCX 280JUFVE3KULC02421
100 88.19 20240829-15:02:49.558 ARCX 280JUFVE3KUMC02421
68 88.12 20240829-15:03:46.259 ARCX 280JUFVE40BCC02421
32 88.12 20240829-15:03:46.259 ARCX 280JUFVE40BDC02421
100 88.1 20240829-15:04:01.764 ARCX 280JUFVE42UIC02421
60 88.08 20240829-15:04:18.320 XNAS 280JUFVE462NC02421
100 88.08 20240829-15:04:47.656 ARCX 280JUFVE4B4GC02421
100 88.05 20240829-15:05:16.447 ARCX 280JUFVE4GSBC02421
100 88.13 20240829-15:06:34.514 ARCX 280JUFVE4UT0C02421
100 88.15 20240829-15:07:25.132 BATY 280JUFVE58CDC02421
100 88.15 20240829-15:07:25.132 BATY 280JUFVE58CEC02421
100 88.14 20240829-15:08:38.743 XNYS 280JUFVE5KR0C02421
100 88.18 20240829-15:08:52.500 BATY 280JUFVE5N1DC02421
100 88.14 20240829-15:09:19.923 XNAS 280JUFVE5RNPC02421
78 88.1 20240829-15:10:21.439 XNYS 280JUFVE673TC02421
1 88.1 20240829-15:10:21.439 XNYS 280JUFVE673UC02421
21 88.1 20240829-15:10:23.379 XNYS 280JUFVE67DKC02421
21 88.1 20240829-15:10:23.379 XNYS 280JUFVE67DLC02421
79 88.1 20240829-15:10:23.379 XNYS 280JUFVE67DMC02421
100 88.14 20240829-15:10:51.340 XPSX 280JUFVE6C15C02421
100 88.14 20240829-15:11:31.009 XPSX 280JUFVE6IN7C02421
5 88.12 20240829-15:12:02.085 XNAS 280JUFVE6NLEC02421
2 88.12 20240829-15:12:02.086 XNAS 280JUFVE6NLFC02421
100 88.12 20240829-15:12:02.086 ARCX 280JUFVE6NLGC02421
93 88.12 20240829-15:12:02.086 XNAS 280JUFVE6NLHC02421
100 88.26 20240829-15:13:35.500 XNYS 280JUFVE77VFC02421
100 88.24 20240829-15:13:35.630 XNAS 280JUFVE780RC02421
100 88.24 20240829-15:13:35.630 XNAS 280JUFVE780SC02421
100 88.25 20240829-15:14:53.377 BATY 280JUFVE7LG9C02421
100 88.29 20240829-15:16:08.048 XNYS 280JUFVE856EC02421
100 88.28 20240829-15:16:32.712 IEXG 280JUFVE88MRC02421
100 88.29 20240829-15:17:02.241 XNYS 280JUFVE8DSPC02421
100 88.27 20240829-15:17:28.599 ARCX 280JUFVE8IRQC02421
100 88.18 20240829-15:18:29.605 XNAS 280JUFVE8SHSC02421
100 88.19 20240829-15:19:09.789 XNAS 280JUFVE93CEC02421
27 88.19 20240829-15:20:06.524 ARCX 280JUFVE9CP2C02421
100 88.21 20240829-15:20:42.061 ARCX 280JUFVE9JBKC02421
8 88.21 20240829-15:20:42.061 ARCX 280JUFVE9JBLC02421
92 88.21 20240829-15:20:42.061 ARCX 280JUFVE9JBMC02421
100 88.19 20240829-15:21:01.882 ARCX 280JUFVE9NODC02421
99 88.13 20240829-15:21:36.594 XNAS 280JUFVE9U4RC02421
1 88.13 20240829-15:21:36.594 XNAS 280JUFVE9U4SC02421
100 88.13 20240829-15:22:28.460 XNYS 280JUFVEA73VC02421
5 88.13 20240829-15:22:53.333 ARCX 280JUFVEAC3EC02421
95 88.13 20240829-15:22:53.334 ARCX 280JUFVEAC3GC02421
1 88.15 20240829-15:23:16.130 XNAS 280JUFVEAFSDC02421
8 88.15 20240829-15:23:16.130 XNAS 280JUFVEAFSEC02421
91 88.13 20240829-15:23:16.131 XNAS 280JUFVEAFSFC02421
100 88.13 20240829-15:23:49.907 ARCX 280JUFVEAMG7C02421
64 88.19 20240829-15:24:41.028 XNAS 280JUFVEAVP1C02421
36 88.19 20240829-15:24:41.028 XNAS 280JUFVEAVP2C02421
100 88.18 20240829-15:25:08.645 XNAS 280JUFVEB4R8C02421
100 88.21 20240829-15:26:13.630 XNYS 280JUFVEBFKLC02421
100 88.2 20240829-15:26:43.765 ARCX 280JUFVEBLD8C02421
18 88.19 20240829-15:27:08.967 ARCX 280JUFVEBPNJC02421
100 88.22 20240829-15:27:25.479 ARCX 280JUFVEBSEBC02421
100 88.22 20240829-15:27:58.062 XPSX 280JUFVEC1PHC02421
100 88.19 20240829-15:28:14.779 ARCX 280JUFVEC4H8C02421
100 88.14 20240829-15:28:58.080 ARCX 280JUFVECBJ7C02421
100 88.12 20240829-15:29:39.627 BATS 280JUFVECLJPC02421
100 88.11 20240829-15:30:03.036 ARCX 280JUFVECQICC02421
100 88.09 20240829-15:30:12.365 ARCX 280JUFVECTG6C02421
18 88.1 20240829-15:30:37.786 BATS 280JUFVED6Q4C02421
82 88.1 20240829-15:30:37.786 BATS 280JUFVED6Q5C02421
100 88.17 20240829-15:31:11.048 XPSX 280JUFVEDE2HC02421
100 88.17 20240829-15:31:11.049 XPSX 280JUFVEDE2IC02421
100 88.15 20240829-15:31:37.974 EDGX 280JUFVEDK89C02421
100 88.13 20240829-15:32:02.339 XNAS 280JUFVEDPILC02421
100 88.19 20240829-15:32:40.026 ARCX 280JUFVEE22JC02421
100 88.22 20240829-15:33:13.599 XNYS 280JUFVEE9F6C02421
100 88.22 20240829-15:33:41.433 XPSX 280JUFVEEFQ0C02421
100 88.24 20240829-15:34:14.998 XNAS 280JUFVEEQ17C02421
100 88.22 20240829-15:34:20.873 XNYS 280JUFVEERQOC02421
100 88.22 20240829-15:34:20.873 XNYS 280JUFVEERQPC02421
65 88.16 20240829-15:34:50.743 ARCX 280JUFVEF1UBC02421
100 88.15 20240829-15:35:26.901 ARCX 280JUFVEF8UMC02421
42 88.15 20240829-15:35:26.901 ARCX 280JUFVEF8UOC02421
18 88.15 20240829-15:35:26.902 ARCX 280JUFVEF8UQC02421
40 88.15 20240829-15:35:30.172 ARCX 280JUFVEF9LGC02421
100 88.24 20240829-15:36:34.218 ARCX 280JUFVEFL8UC02421
11 88.27 20240829-15:37:19.704 XNYS 280JUFVEFT6AC02421
46 88.27 20240829-15:37:19.704 XNYS 280JUFVEFT6BC02421
100 88.26 20240829-15:37:22.282 ARCX 280JUFVEFTMOC02421
100 88.23 20240829-15:37:50.392 ARCX 280JUFVEG2NAC02421
78 88.13 20240829-15:38:29.815 ARCX 280JUFVEG9IAC02421
100 88.13 20240829-15:39:13.249 BATY 280JUFVEGL09C02421
36 88.16 20240829-15:40:13.052 EDGA 280JUFVEH29MC02421
64 88.16 20240829-15:40:13.052 EDGA 280JUFVEH29NC02421
100 88.14 20240829-15:40:30.089 BATY 280JUFVEH5D7C02421
100 88.21 20240829-15:41:31.034 BATY 280JUFVEHI57C02421
100 88.16 20240829-15:42:17.383 ARCX 280JUFVEHS0SC02421
100 88.16 20240829-15:43:17.307 BATY 280JUFVEI751C02421
100 88.29 20240829-15:44:33.121 XNYS 280JUFVEIKRNC02421
100 88.24 20240829-15:45:33.783 ARCX 280JUFVEJ31DC02421
100 88.22 20240829-15:46:30.925 BATY 280JUFVEJDC2C02421
100 88.18 20240829-15:47:00.232 XNAS 280JUFVEJI05C02421
100 88.22 20240829-15:48:32.851 BATY 280JUFVEK4OBC02421
77 88.22 20240829-15:48:32.851 EDGA 280JUFVEK4ODC02421
23 88.22 20240829-15:48:32.852 EDGA 280JUFVEK4OEC02421
100 88.27 20240829-15:50:09.148 ARCX 280JUFVEKQ5PC02421
55 88.23 20240829-15:50:19.449 BATY 280JUFVEKSDUC02421
45 88.23 20240829-15:50:19.449 BATY 280JUFVEKSDVC02421
100 88.28 20240829-15:51:52.143 EPRL 280JUFVELDV8C02421
100 88.28 20240829-15:51:52.143 EPRL 280JUFVELDV9C02421
100 88.26 20240829-15:53:38.105 XNYS 280JUFVEM1GMC02421
100 88.28 20240829-15:54:23.759 ARCX 280JUFVEM9J7C02421
100 88.3 20240829-15:55:52.357 ARCX 280JUFVEMPGJC02421
70 88.3 20240829-15:55:52.357 ARCX 280JUFVEMPGNC02421
30 88.3 20240829-15:55:52.357 ARCX 280JUFVEMPGPC02421
100 88.41 20240829-15:57:41.127 ARCX 280JUFVENFFPC02421
18 88.39 20240829-15:57:45.809 BATY 280JUFVENG91C02421
82 88.39 20240829-15:57:45.809 BATY 280JUFVENG92C02421
100 88.46 20240829-15:59:22.746 XNYS 280JUFVEO3QIC02421
100 88.44 20240829-15:59:44.885 ARCX 280JUFVEO7TMC02421
100 88.44 20240829-15:59:44.885 ARCX 280JUFVEO7TOC02421
100 88.59 20240829-16:01:23.061 ARCX 280JUFVEOVRVC02421
100 88.57 20240829-16:02:08.975 ARCX 280JUFVEP97RC02421
100 88.52 20240829-16:02:50.007 XNYS 280JUFVEPISPC02421
100 88.49 20240829-16:03:36.960 BATY 280JUFVEPRKKC02421
100 88.52 20240829-16:05:18.830 XNYS 280JUFVEQD49C02421
100 88.52 20240829-16:05:47.175 BATY 280JUFVEQHP6C02421
100 88.5 20240829-16:06:41.165 ARCX 280JUFVEQQO4C02421
10 88.57 20240829-16:08:19.718 XNYS 280JUFVEREG6C02421
5 88.58 20240829-16:08:19.719 XNAS 280JUFVEREG7C02421
1 88.61 20240829-16:08:26.190 XNYS 280JUFVERFRKC02421
99 88.61 20240829-16:08:26.190 XNYS 280JUFVERFRLC02421
100 88.66 20240829-16:09:28.297 BATY 280JUFVERSEAC02421
100 88.65 20240829-16:09:49.297 BATY 280JUFVERVUNC02421
100 88.67 20240829-16:11:02.922 XNYS 280JUFVESD6FC02421
18 88.67 20240829-16:11:35.538 XPSX 280JUFVESI65C02421
82 88.67 20240829-16:11:35.538 XPSX 280JUFVESI66C02421
100 88.66 20240829-16:11:50.458 EDGX 280JUFVESK9UC02421
100 88.67 20240829-16:13:42.905 XNYS 280JUFVET4PFC02421
100 88.69 20240829-16:14:37.516 ARCX 280JUFVETCUOC02421
100 88.73 20240829-16:16:00.716 ARCX 280JUFVETRIQC02421
100 88.72 20240829-16:16:07.433 ARCX 280JUFVETSI2C02421
100 88.65 20240829-16:17:10.075 ARCX 280JUFVEU8R6C02421
100 88.66 20240829-16:17:57.027 XNYS 280JUFVEUJDJC02421
100 88.69 20240829-16:20:10.050 XNYS 280JUFVEVD9MC02421
100 88.67 20240829-16:20:23.527 XPSX 280JUFVEVFV7C02421
100 88.67 20240829-16:20:23.527 XPSX 280JUFVEVFV8C02421
100 88.67 20240829-16:22:52.142 XNAS 280JUFVF0BVLC02421
100 88.66 20240829-16:23:22.695 XNAS 280JUFVF0HA2C02421
100 88.72 20240829-16:24:32.532 XPSX 280JUFVF0T77C02421
100 88.74 20240829-16:25:45.133 EDGA 280JUFVF18R0C02421
100 88.69 20240829-16:26:29.288 XPSX 280JUFVF1H4EC02421
100 88.7 20240829-16:27:15.891 ARCX 280JUFVF1PMMC02421
100 88.69 20240829-16:28:50.299 ARCX 280JUFVF297CC02421
100 88.7 20240829-16:30:05.438 XNAS 280JUFVF2LU5C02421
100 88.68 20240829-16:30:27.627 XNAS 280JUFVF2ROGC02421
100 88.68 20240829-16:30:27.627 XNAS 280JUFVF2ROHC02421
100 88.65 20240829-16:31:35.721 XPSX 280JUFVF37J0C02421
100 88.66 20240829-16:33:26.457 EDGA 280JUFVF3RSLC02421
100 88.66 20240829-16:33:26.458 IEXG 280JUFVF3RSMC02421
83 88.66 20240829-16:34:08.651 ARCX 280JUFVF43AEC02421
100 88.69 20240829-16:35:34.004 ARCX 280JUFVF4H74C02421
100 88.69 20240829-16:37:02.799 XNYS 280JUFVF4VPGC02421
100 88.68 20240829-16:37:38.778 ARCX 280JUFVF55R9C02421
100 88.7 20240829-16:38:48.258 ARCX 280JUFVF5HQCC02421
100 88.7 20240829-16:39:35.461 ARCX 280JUFVF5Q02C02421
100 88.75 20240829-16:40:40.580 ARCX 280JUFVF64POC02421
11 88.76 20240829-16:41:59.738 XNAS 280JUFVF6IJIC02421
100 88.76 20240829-16:42:12.925 XNYS 280JUFVF6L88C02421
100 88.8 20240829-16:43:59.011 XNYS 280JUFVF74BJC02421
100 88.79 20240829-16:44:16.930 ARCX 280JUFVF77CUC02421
100 88.79 20240829-16:44:16.930 BATY 280JUFVF77CVC02421
100 88.75 20240829-16:45:31.797 BATY 280JUFVF7LNVC02421
100 88.7 20240829-16:47:05.500 ARCX 280JUFVF85OMC02421
100 88.71 20240829-16:48:02.919 ARCX 280JUFVF8FH2C02421
100 88.7 20240829-16:49:04.149 ARCX 280JUFVF8PO0C02421
10 88.67 20240829-16:49:58.739 BATS 280JUFVF95HPC02421
5 88.67 20240829-16:49:58.739 XNAS 280JUFVF95HQC02421
1 88.67 20240829-16:49:58.739 XNAS 280JUFVF95HRC02421
51 88.67 20240829-16:49:58.739 XNAS 280JUFVF95HSC02421
19 88.67 20240829-16:49:58.739 XNYS 280JUFVF95HTC02421
5 88.67 20240829-16:49:58.739 ARCX 280JUFVF95HUC02421
1 88.67 20240829-16:49:58.739 ARCX 280JUFVF95HVC02421
8 88.67 20240829-16:49:58.739 ARCX 280JUFVF95I0C02421
100 88.69 20240829-16:51:55.225 ARCX 280JUFVF9UMSC02421
100 88.64 20240829-16:52:20.038 XCHI 280JUFVFA4UUC02421
1 88.67 20240829-16:54:12.514 BATY 280JUFVFAODEC02421
99 88.67 20240829-16:54:12.514 BATY 280JUFVFAODFC02421
100 88.8 20240829-16:55:38.029 BATY 280JUFVFB8ORC02421
2 88.78 20240829-16:55:47.487 BATY 280JUFVFBA2VC02421
100 88.79 20240829-16:56:21.872 ARCX 280JUFVFBGPGC02421
100 88.82 20240829-16:57:58.486 XPSX 280JUFVFC2P2C02421
100 88.84 20240829-16:58:35.881 XNYS 280JUFVFC90PC02421
10 88.82 20240829-16:59:27.149 XNYS 280JUFVFCI4JC02421
4 88.82 20240829-16:59:27.149 XNYS 280JUFVFCI4KC02421
86 88.82 20240829-17:00:07.770 XNYS 280JUFVFCR53C02421
14 88.82 20240829-17:00:07.771 ARCX 280JUFVFCR54C02421
100 88.83 20240829-17:01:27.197 XPSX 280JUFVFDDNGC02421
100 88.8 20240829-17:01:46.144 XNAS 280JUFVFDHR0C02421
100 88.89 20240829-17:03:58.337 ARCX 280JUFVFEG44C02421
8 88.88 20240829-17:04:04.763 XPSX 280JUFVFEHH3C02421
92 88.88 20240829-17:04:04.764 XPSX 280JUFVFEHH4C02421
100 88.88 20240829-17:04:04.764 XPSX 280JUFVFEHH5C02421
100 88.86 20240829-17:07:17.052 XNAS 280JUFVFFPP9C02421
100 88.87 20240829-17:07:31.645 ARCX 280JUFVFFSN1C02421
100 88.9 20240829-17:09:06.286 XNYS 280JUFVFGE9LC02421
100 88.89 20240829-17:09:10.784 BATY 280JUFVFGF2QC02421
100 88.88 20240829-17:10:48.096 ARCX 280JUFVFGVJSC02421
100 88.83 20240829-17:11:23.030 ARCX 280JUFVFH6V5C02421
100 88.8 20240829-17:12:23.757 ARCX 280JUFVFHIF5C02421
100 88.8 20240829-17:13:46.713 XPSX 280JUFVFI1RFC02421
100 88.8 20240829-17:14:40.230 XPSX 280JUFVFIAIRC02421
7 88.78 20240829-17:15:42.432 XPSX 280JUFVFINRMC02421
84 88.78 20240829-17:15:42.432 XPSX 280JUFVFINRNC02421
9 88.78 20240829-17:15:42.432 XPSX 280JUFVFINROC02421
100 88.76 20240829-17:17:34.577 ARCX 280JUFVFJ9SNC02421
100 88.79 20240829-17:19:00.637 BATY 280JUFVFJOUVC02421
100 88.79 20240829-17:19:49.433 ARCX 280JUFVFK10UC02421
100 88.78 20240829-17:21:36.099 XNYS 280JUFVFKGD3C02421
1 88.77 20240829-17:22:46.847 XNAS 280JUFVFKQ0GC02421
99 88.77 20240829-17:22:46.964 XNAS 280JUFVFKQ24C02421
100 88.78 20240829-17:24:13.536 XPSX 280JUFVFL6NCC02421
100 88.78 20240829-17:25:05.406 XPSX 280JUFVFLEENC02421
100 88.83 20240829-17:27:03.959 XPSX 280JUFVFM3ORC02421
100 88.83 20240829-17:27:03.959 ARCX 280JUFVFM3OSC02421
100 88.83 20240829-17:27:03.959 ARCX 280JUFVFM3OTC02421
82 88.82 20240829-17:29:42.405 ARCX 280JUFVFMR3RC02421
18 88.82 20240829-17:29:42.405 ARCX 280JUFVFMR3SC02421
32 88.82 20240829-17:29:42.405 ARCX 280JUFVFMR3TC02421
68 88.82 20240829-17:29:42.405 ARCX 280JUFVFMR3UC02421
1 88.79 20240829-17:30:32.836 XNAS 280JUFVFN5D3C02421
99 88.79 20240829-17:30:44.687 XNAS 280JUFVFN7MIC02421
1 88.79 20240829-17:30:44.687 EDGX 280JUFVFN7MJC02421
100 88.83 20240829-17:32:05.265 XNAS 280JUFVFNM9AC02421
100 88.83 20240829-17:32:38.114 XNYS 280JUFVFNR7OC02421
100 88.86 20240829-17:33:20.132 ARCX 280JUFVFO24NC02421
100 88.86 20240829-17:33:20.133 ARCX 280JUFVFO24OC02421
100 88.84 20240829-17:34:19.385 ARCX 280JUFVFOBN9C02421
100 88.9 20240829-17:36:03.398 XNYS 280JUFVFOTFPC02421
100 88.89 20240829-17:36:19.721 ARCX 280JUFVFP02TC02421
100 88.89 20240829-17:37:17.060 ARCX 280JUFVFP8Q8C02421
100 88.88 20240829-17:37:43.054 ARCX 280JUFVFPCRCC02421
100 88.85 20240829-17:38:35.001 ARCX 280JUFVFPKURC02421
100 88.83 20240829-17:39:51.833 XNYS 280JUFVFQ1M6C02421
100 88.86 20240829-17:41:04.069 BATY 280JUFVFQEEGC02421
99 88.85 20240829-17:42:53.691 BATY 280JUFVFQUB4C02421
1 88.85 20240829-17:42:53.691 BATY 280JUFVFQUB5C02421
100 88.85 20240829-17:42:53.691 ARCX 280JUFVFQUB6C02421
100 88.87 20240829-17:43:17.655 BATS 280JUFVFR1PKC02421
100 88.87 20240829-17:44:35.541 XPSX 280JUFVFRB78C02421
100 88.86 20240829-17:45:21.932 ARCX 280JUFVFRICGC02421
2 88.83 20240829-17:47:16.251 XNYS 280JUFVFS45OC02421
2 88.83 20240829-17:47:16.251 XNYS 280JUFVFS45PC02421
96 88.83 20240829-17:47:16.251 XNYS 280JUFVFS45QC02421
100 88.85 20240829-17:47:50.055 ARCX 280JUFVFS8QEC02421
100 88.83 20240829-17:48:52.015 XPSX 280JUFVFSK7VC02421
32 88.83 20240829-17:50:06.368 ARCX 280JUFVFT13QC02421
47 88.83 20240829-17:50:06.368 ARCX 280JUFVFT13RC02421
100 88.83 20240829-17:50:41.988 ARCX 280JUFVFT7FFC02421
100 88.81 20240829-17:52:21.770 XPSX 280JUFVFTME9C02421
100 88.82 20240829-17:52:31.503 ARCX 280JUFVFTOHSC02421
100 88.8 20240829-17:53:44.091 ARCX 280JUFVFU5G0C02421
100 88.78 20240829-17:55:13.168 XPSX 280JUFVFULFNC02421
100 88.78 20240829-17:55:14.548 ARCX 280JUFVFULLSC02421
100 88.85 20240829-17:57:25.451 XNYS 280JUFVFVB6TC02421
100 88.85 20240829-17:57:25.571 XNYS 280JUFVFVB7FC02421
100 88.83 20240829-17:58:32.379 ARCX 280JUFVFVME4C02421
100 88.83 20240829-17:58:32.379 ARCX 280JUFVFVME5C02421
100 88.83 20240829-17:58:32.379 ARCX 280JUFVFVME6C02421
13 88.78 20240829-17:59:45.128 BATY 280JUFVG01NOC02421
100 88.8 20240829-18:00:00.286 ARCX 280JUFVG0472C02421
100 88.76 20240829-18:00:46.759 ARCX 280JUFVG0FR8C02421
100 88.75 20240829-18:02:23.691 ARCX 280JUFVG16JUC02421
83 88.77 20240829-18:03:31.019 XNYS 280JUFVG1I69C02421
17 88.77 20240829-18:03:31.020 XNYS 280JUFVG1I6AC02421
100 88.8 20240829-18:04:33.446 XNAS 280JUFVG1ULHC02421
100 88.8 20240829-18:05:23.921 IEXG 280JUFVG25TUC02421
100 88.79 20240829-18:05:57.400 ARCX 280JUFVG2AQAC02421
100 88.78 20240829-18:06:33.663 XNYS 280JUFVG2GCQC02421
100 88.83 20240829-18:07:58.348 BATY 280JUFVG2UB1C02421
90 88.83 20240829-18:08:31.323 XNAS 280JUFVG33JLC02421
10 88.83 20240829-18:08:31.323 XNAS 280JUFVG33JMC02421
1 88.73 20240829-18:09:00.094 XPSX 280JUFVG398MC02421
1 88.73 20240829-18:09:00.094 XPSX 280JUFVG398NC02421
21 88.73 20240829-18:09:00.094 XPSX 280JUFVG398OC02421
77 88.73 20240829-18:09:00.094 XPSX 280JUFVG398QC02421
100 88.75 20240829-18:10:18.268 ARCX 280JUFVG3MK8C02421
100 88.82 20240829-18:10:45.244 ARCX 280JUFVG3RQGC02421
100 88.8 20240829-18:11:48.089 XPSX 280JUFVG473OC02421
100 88.83 20240829-18:12:34.825 XPSX 280JUFVG4I06C02421
100 88.79 20240829-18:13:48.292 ARCX 280JUFVG4U0LC02421
100 88.78 20240829-18:14:55.868 ARCX 280JUFVG5943C02421
100 88.8 20240829-18:15:47.075 ARCX 280JUFVG5JH7C02421
33 88.78 20240829-18:16:27.107 XPSX 280JUFVG5PR2C02421
67 88.78 20240829-18:16:27.107 XPSX 280JUFVG5PR3C02421
60 88.79 20240829-18:17:34.672 XPSX 280JUFVG6554C02421
40 88.79 20240829-18:17:34.673 XPSX 280JUFVG6555C02421
100 88.73 20240829-18:18:12.098 XPSX 280JUFVG6B30C02421
100 88.67 20240829-18:19:06.714 XPSX 280JUFVG6JFNC02421
100 88.66 20240829-18:19:59.330 XPSX 280JUFVG6RFOC02421
100 88.67 20240829-18:21:09.202 ARCX 280JUFVG774PC02421
100 88.69 20240829-18:21:32.456 XPSX 280JUFVG7ARRC02421
100 88.7 20240829-18:21:43.813 IEXG 280JUFVG7CJHC02421
100 88.73 20240829-18:22:54.642 XNAS 280JUFVG7MU0C02421
100 88.77 20240829-18:24:28.321 XNYS 280JUFVG88DQC02421
100 88.77 20240829-18:24:53.524 ARCX 280JUFVG8C2CC02421
100 88.76 20240829-18:25:28.447 XPSX 280JUFVG8I4AC02421
100 88.76 20240829-18:26:48.524 XPSX 280JUFVG8VF9C02421
100 88.75 20240829-18:27:38.178 XPSX 280JUFVG97JEC02421
100 88.76 20240829-18:27:47.980 ARCX 280JUFVG996LC02421
100 88.62 20240829-18:28:53.238 XPSX 280JUFVG9Q5KC02421
2 88.63 20240829-18:29:50.198 XPSX 280JUFVGAAC7C02421
98 88.63 20240829-18:29:50.198 XPSX 280JUFVGAAC8C02421
100 88.54 20240829-18:30:48.313 EPRL 280JUFVGARJCC02421
100 88.51 20240829-18:32:16.433 XNAS 280JUFVGBKFNC02421
100 88.54 20240829-18:32:46.902 XASE 280JUFVGBUGVC02421
31 88.56 20240829-18:33:48.087 XNYS 280JUFVGCBNHC02421
69 88.56 20240829-18:33:48.087 XNYS 280JUFVGCBNIC02421
100 88.56 20240829-18:34:38.000 XPSX 280JUFVGCN4JC02421
100 88.46 20240829-18:35:10.620 IEXG 280JUFVGCV33C02421
100 88.48 20240829-18:36:10.607 XPSX 280JUFVGDB2SC02421
100 88.52 20240829-18:37:10.415 XPSX 280JUFVGDM0OC02421
100 88.5 20240829-18:37:33.473 IEXG 280JUFVGDPOSC02421
18 88.33 20240829-18:38:25.993 BATY 280JUFVGE7AOC02421
82 88.33 20240829-18:38:25.993 BATY 280JUFVGE7APC02421
100 88.32 20240829-18:39:42.735 XPSX 280JUFVGEP0NC02421
36 88.37 20240829-18:40:26.416 ARCX 280JUFVGF2O7C02421
64 88.37 20240829-18:40:26.416 ARCX 280JUFVGF2O8C02421
62 88.36 20240829-18:41:18.328 XPSX 280JUFVGFEHVC02421
38 88.36 20240829-18:41:18.328 XPSX 280JUFVGFEI0C02421
78 88.37 20240829-18:42:23.504 BATY 280JUFVGFP2NC02421
22 88.37 20240829-18:42:23.504 BATY 280JUFVGFP2OC02421
100 88.36 20240829-18:43:01.324 XPSX 280JUFVGFVHGC02421
100 88.27 20240829-18:44:12.671 IEXG 280JUFVGGF3CC02421
18 88.3 20240829-18:45:00.808 XPSX 280JUFVGGPAMC02421
18 88.3 20240829-18:45:00.808 XPSX 280JUFVGGPANC02421
36 88.3 20240829-18:45:00.808 XPSX 280JUFVGGPAOC02421
28 88.3 20240829-18:45:00.808 XPSX 280JUFVGGPAPC02421
100 88.31 20240829-18:45:56.082 XPSX 280JUFVGH62KC02421
100 88.28 20240829-18:46:44.681 XPSX 280JUFVGHEAKC02421
100 88.28 20240829-18:47:38.978 XPSX 280JUFVGHOCPC02421
100 88.27 20240829-18:48:41.502 XNYS 280JUFVGI63DC02421
100 88.32 20240829-18:49:15.092 XPSX 280JUFVGIFL3C02421
18 88.34 20240829-18:50:00.215 XPSX 280JUFVGIPOPC02421
2 88.34 20240829-18:50:00.215 XPSX 280JUFVGIPORC02421
54 88.34 20240829-18:50:00.215 XPSX 280JUFVGIPOSC02421
26 88.34 20240829-18:50:00.215 XPSX 280JUFVGIPOTC02421
100 88.32 20240829-18:50:10.334 XPSX 280JUFVGIRMHC02421
100 88.28 20240829-18:50:50.998 XPSX 280JUFVGJ2N4C02421
100 88.32 20240829-18:52:04.689 XPSX 280JUFVGJHDQC02421
8 88.31 20240829-18:52:26.045 ARCX 280JUFVGJLA0C02421
92 88.31 20240829-18:52:26.045 ARCX 280JUFVGJLA1C02421
100 88.33 20240829-18:53:55.390 XPSX 280JUFVGK5QHC02421
100 88.35 20240829-18:55:03.149 XNYS 280JUFVGKKOVC02421
18 88.34 20240829-18:55:33.107 XPSX 280JUFVGKQBRC02421
18 88.34 20240829-18:55:33.107 XPSX 280JUFVGKQBTC02421
100 88.38 20240829-18:56:01.063 XPSX 280JUFVGL1JJC02421
100 88.4 20240829-18:56:25.644 XPSX 280JUFVGL69AC02421
100 88.35 20240829-18:57:15.492 ARCX 280JUFVGLGS5C02421
100 88.31 20240829-18:58:11.741 XPSX 280JUFVGLQ55C02421
100 88.33 20240829-18:59:11.593 IEXG 280JUFVGM6J5C02421
100 88.34 20240829-18:59:34.278 IEXG 280JUFVGMDADC02421
18 88.29 20240829-19:00:00.505 XPSX 280JUFVGMJIBC02421
54 88.29 20240829-19:00:00.505 XPSX 280JUFVGMJICC02421
18 88.29 20240829-19:00:00.505 XPSX 280JUFVGMJIDC02421
100 88.26 20240829-19:00:30.564 XPSX 280JUFVGMSOQC02421
100 88.19 20240829-19:00:48.100 ARCX 280JUFVGN1ISC02421
100 88.2 20240829-19:02:08.402 XPSX 280JUFVGNJABC02421
100 88.19 20240829-19:02:30.241 XPSX 280JUFVGNNGFC02421
96 88.19 20240829-19:03:09.187 XPSX 280JUFVGNVNIC02421
4 88.19 20240829-19:03:09.187 XPSX 280JUFVGNVNJC02421
100 88.22 20240829-19:04:33.596 XNYS 280JUFVGOJCPC02421
1 88.22 20240829-19:04:48.256 ARCX 280JUFVGOMASC02421
99 88.22 20240829-19:04:48.256 ARCX 280JUFVGOMATC02421
100 88.21 20240829-19:05:40.004 XPSX 280JUFVGP1JJC02421
18 88.24 20240829-19:06:02.447 XPSX 280JUFVGP7PJC02421
18 88.24 20240829-19:06:02.447 XPSX 280JUFVGP7PKC02421
64 88.24 20240829-19:06:04.436 XPSX 280JUFVGP8A8C02421
100 88.23 20240829-19:06:59.084 XPSX 280JUFVGPJEQC02421
43 88.27 20240829-19:07:40.910 XPSX 280JUFVGPRU9C02421
57 88.27 20240829-19:07:40.910 XPSX 280JUFVGPRUAC02421
100 88.19 20240829-19:08:15.519 XASE 280JUFVGQ3VBC02421
100 88.26 20240829-19:09:09.003 XPSX 280JUFVGQEKMC02421
100 88.26 20240829-19:10:23.850 XPSX 280JUFVGQVTGC02421
19 88.26 20240829-19:10:46.871 XPSX 280JUFVGR40QC02421
36 88.26 20240829-19:10:46.871 XPSX 280JUFVGR40RC02421
45 88.26 20240829-19:10:46.871 XPSX 280JUFVGR40SC02421
100 88.31 20240829-19:11:24.184 XPSX 280JUFVGRCVTC02421
100 88.27 20240829-19:11:53.661 XPSX 280JUFVGRJ8MC02421
98 88.15 20240829-19:12:23.002 XPSX 280JUFVGRQ1GC02421
2 88.15 20240829-19:12:23.002 XPSX 280JUFVGRQ1HC02421
100 88.23 20240829-19:13:22.681 XPSX 280JUFVGS5JIC02421
100 88.18 20240829-19:13:39.384 XPSX 280JUFVGSAB9C02421
100 88.26 20240829-19:15:06.045 IEXG 280JUFVGSPEJC02421
100 88.26 20240829-19:15:17.830 XPSX 280JUFVGSRHSC02421
100 88.25 20240829-19:15:37.829 XPSX 280JUFVGT0SLC02421
100 88.44 20240829-19:16:37.706 XNYS 280JUFVGTI67C02421
100 88.5 20240829-19:17:04.347 ARCX 280JUFVGTOP8C02421
100 88.51 20240829-19:17:27.715 XPSX 280JUFVGU0D2C02421
100 88.5 20240829-19:18:06.041 ARCX 280JUFVGU91GC02421
36 88.44 20240829-19:19:32.659 XPSX 280JUFVGUS3PC02421
64 88.44 20240829-19:19:32.659 XPSX 280JUFVGUS3QC02421
100 88.46 20240829-19:20:24.649 XPSX 280JUFVGV79QC02421
100 88.44 20240829-19:20:37.603 XPSX 280JUFVGVA3JC02421
100 88.45 20240829-19:21:11.573 XPSX 280JUFVGVHKFC02421
100 88.46 20240829-19:22:11.533 XPSX 280JUFVGVU53C02421
100 88.44 20240829-19:22:32.794 ARCX 280JUFVH02Q4C02421
100 88.42 20240829-19:23:25.465 XPSX 280JUFVH0EQBC02421
100 88.43 20240829-19:23:35.897 XPSX 280JUFVH0GUAC02421
100 88.44 20240829-19:24:25.022 XPSX 280JUFVH0SV4C02421
91 88.46 20240829-19:25:02.611 XNYS 280JUFVH14S0C02421
9 88.46 20240829-19:25:02.611 XNYS 280JUFVH14S1C02421
100 88.49 20240829-19:25:08.887 XPSX 280JUFVH16OQC02421
100 88.53 20240829-19:26:09.730 ARCX 280JUFVH1LC9C02421
100 88.53 20240829-19:26:21.478 XPSX 280JUFVH1OHEC02421
100 88.52 20240829-19:26:38.670 XPSX 280JUFVH1SKTC02421
100 88.56 20240829-19:27:37.583 IEXG 280JUFVH2C91C02421
100 88.56 20240829-19:27:50.480 XPSX 280JUFVH2EKHC02421
100 88.62 20240829-19:28:28.713 XNYS 280JUFVH2S65C02421
94 88.61 20240829-19:28:36.367 XPSX 280JUFVH2V2MC02421
6 88.61 20240829-19:28:36.367 XPSX 280JUFVH2V2NC02421
100 88.61 20240829-19:29:01.024 XPSX 280JUFVH347FC02421
100 88.57 20240829-19:29:52.360 XPSX 280JUFVH3H1NC02421
100 88.56 20240829-19:30:15.148 ARCX 280JUFVH3O1NC02421
5 88.56 20240829-19:30:51.540 XPSX 280JUFVH45IOC02421
74 88.56 20240829-19:30:51.540 XPSX 280JUFVH45IQC02421
21 88.56 20240829-19:30:51.540 XPSX 280JUFVH45IRC02421
100 88.56 20240829-19:30:52.398 XASE 280JUFVH45U1C02421
100 88.6 20240829-19:31:15.937 XASE 280JUFVH4CPRC02421
100 88.6 20240829-19:31:59.930 XASE 280JUFVH4O8VC02421
100 88.61 20240829-19:32:24.390 XASE 280JUFVH50I0C02421
100 88.66 20240829-19:33:07.904 XASE 280JUFVH5DNVC02421
100 88.67 20240829-19:33:33.616 XPSX 280JUFVH5KODC02421
100 88.66 20240829-19:33:58.259 XASE 280JUFVH5RISC02421
100 88.65 20240829-19:34:19.925 XASE 280JUFVH62PSC02421
100 88.68 20240829-19:34:47.346 EDGX 280JUFVH6CQIC02421
100 88.64 20240829-19:35:13.523 XASE 280JUFVH6L7NC02421
100 88.61 20240829-19:35:57.422 XASE 280JUFVH778TC02421
100 88.61 20240829-19:36:26.047 XASE 280JUFVH7FHUC02421
100 88.61 20240829-19:37:01.309 XASE 280JUFVH7NITC02421
100 88.68 20240829-19:37:37.458 XASE 280JUFVH83TOC02421
100 88.67 20240829-19:37:48.803 XASE 280JUFVH86VSC02421
100 88.68 20240829-19:38:17.488 ARCX 280JUFVH8EU4C02421
52 88.68 20240829-19:38:27.906 ARCX 280JUFVH8HMIC02421
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240830032111/en/
(https://www.businesswire.com/news/home/20240830032111/en/)
CRH plc
Copyright Business Wire 2024Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Total Voting Rights
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement