REG - CRH PLC - Transaction in Own Shares
17/09/2024 09:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240917:nRSQ4913Ea&default-theme=true
RNS Number : 4913E CRH PLC 17 September 2024
17(th) September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16(th) September 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
6,388 $88.45 $89.01 $87.75 XNYS
300 $88.33 $88.66 $88.02 EDGX
12,094 $88.50 $88.96 $87.83 ARCX
3,101 $88.55 $89.01 $87.76 BATS
4,845 $88.44 $89.01 $87.88 XNAS
2,119 $88.53 $88.86 $88.11 BATY
16,290 $88.62 $88.98 $87.86 XASE
6,417 $88.39 $89.00 $87.93 EPRL
2,640 $88.45 $89.00 $88.01 IEXG
400 $88.51 $88.87 $87.85 XCHI
200 $88.36 $88.41 $88.29 MEMX
1,106 $88.29 $88.81 $87.95 XPSX
600 $88.62 $88.71 $88.46 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 680,756,401 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.695% 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 16(th) September 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: 16th September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $88.5101 56,500
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 87.93 20240916-13:30:00.986 XNYS 280LDUNB0ERFC02421
74 88.12 20240916-13:30:39.956 XNAS 280LDUNB0M3KC02421
26 88.12 20240916-13:30:39.956 XNAS 280LDUNB0M3LC02421
75 88.12 20240916-13:30:39.956 XNAS 280LDUNB0M3MC02421
25 88.12 20240916-13:30:39.956 XNAS 280LDUNB0M3NC02421
100 88.17 20240916-13:31:02.542 ARCX 280LDUNB0OMEC02421
100 88.17 20240916-13:31:02.542 ARCX 280LDUNB0OMFC02421
100 88.42 20240916-13:32:40.286 ARCX 280LDUNB15SAC02421
100 88.37 20240916-13:32:48.613 XNYS 280LDUNB16S1C02421
2 88.37 20240916-13:32:48.613 ARCX 280LDUNB16S2C02421
1 88.37 20240916-13:32:48.613 ARCX 280LDUNB16S3C02421
1 88.37 20240916-13:32:48.613 ARCX 280LDUNB16S4C02421
96 88.37 20240916-13:32:48.613 ARCX 280LDUNB16S5C02421
100 88.53 20240916-13:32:58.227 XNAS 280LDUNB1808C02421
99 88.51 20240916-13:33:00.362 XNYS 280LDUNB189EC02421
1 88.51 20240916-13:33:00.362 XNYS 280LDUNB189FC02421
99 88.51 20240916-13:33:00.362 XNYS 280LDUNB189GC02421
1 88.51 20240916-13:33:00.363 XNYS 280LDUNB189HC02421
100 88.51 20240916-13:33:00.363 XNYS 280LDUNB189IC02421
100 88.51 20240916-13:33:00.363 XNYS 280LDUNB189JC02421
100 88.36 20240916-13:33:32.416 XNAS 280LDUNB1D87C02421
100 88.3 20240916-13:34:22.257 XNAS 280LDUNB1LAOC02421
100 88.3 20240916-13:34:22.257 XNYS 280LDUNB1LAPC02421
100 88.3 20240916-13:34:22.257 XNYS 280LDUNB1LAQC02421
100 88.23 20240916-13:34:59.506 XNYS 280LDUNB1Q58C02421
100 88.23 20240916-13:34:59.506 ARCX 280LDUNB1Q59C02421
100 88.2 20240916-13:35:47.766 XNYS 280LDUNB2266C02421
100 88.15 20240916-13:36:32.257 XNAS 280LDUNB28SPC02421
100 88.15 20240916-13:36:32.257 XNYS 280LDUNB28SQC02421
33 88.15 20240916-13:36:32.257 XNYS 280LDUNB28SRC02421
67 88.15 20240916-13:36:32.257 XNYS 280LDUNB28SSC02421
100 88.17 20240916-13:37:00.973 XNAS 280LDUNB2D45C02421
100 88.17 20240916-13:37:00.974 XNYS 280LDUNB2D46C02421
100 88.14 20240916-13:37:23.072 XNAS 280LDUNB2GR6C02421
1 88.06 20240916-13:37:57.368 XNYS 280LDUNB2LMMC02421
99 88.06 20240916-13:37:57.401 XNYS 280LDUNB2LN1C02421
18 88.06 20240916-13:38:00.484 XNAS 280LDUNB2M64C02421
82 88.06 20240916-13:38:03.364 XNAS 280LDUNB2ML3C02421
32 88 20240916-13:38:23.309 XNAS 280LDUNB2PUNC02421
1 88 20240916-13:38:23.309 XNAS 280LDUNB2PUOC02421
67 88 20240916-13:38:23.309 XNAS 280LDUNB2PUPC02421
100 88 20240916-13:39:23.453 XNAS 280LDUNB33BQC02421
100 88.05 20240916-13:39:41.581 BATS 280LDUNB35OTC02421
100 88.03 20240916-13:40:00.160 XNYS 280LDUNB3948C02421
87 88.03 20240916-13:40:00.160 ARCX 280LDUNB3949C02421
13 88.03 20240916-13:40:00.160 ARCX 280LDUNB394AC02421
100 88.01 20240916-13:40:54.978 IEXG 280LDUNB3K2CC02421
100 87.99 20240916-13:41:23.706 XNYS 280LDUNB3OLEC02421
100 87.99 20240916-13:41:23.706 XNYS 280LDUNB3OLFC02421
100 87.95 20240916-13:41:38.620 XNAS 280LDUNB3QVIC02421
14 87.95 20240916-13:42:00.004 EPRL 280LDUNB3V35C02421
100 87.95 20240916-13:42:39.635 XPSX 280LDUNB458VC02421
100 87.95 20240916-13:42:39.635 XPSX 280LDUNB4590C02421
25 87.95 20240916-13:42:39.635 ARCX 280LDUNB4591C02421
26 87.95 20240916-13:42:39.635 ARCX 280LDUNB4592C02421
25 87.95 20240916-13:42:39.635 ARCX 280LDUNB4593C02421
24 87.95 20240916-13:42:39.635 ARCX 280LDUNB4594C02421
100 87.91 20240916-13:43:21.339 ARCX 280LDUNB4B4OC02421
100 87.93 20240916-13:43:54.777 EPRL 280LDUNB4FB5C02421
100 87.92 20240916-13:43:55.372 XASE 280LDUNB4FDTC02421
100 87.88 20240916-13:44:25.400 XASE 280LDUNB4JIDC02421
100 87.86 20240916-13:44:41.747 XASE 280LDUNB4LVRC02421
100 87.91 20240916-13:45:27.565 XNYS 280LDUNB4TKPC02421
100 87.86 20240916-13:45:46.926 ARCX 280LDUNB510TC02421
100 87.86 20240916-13:45:51.842 XASE 280LDUNB523PC02421
100 87.83 20240916-13:45:59.531 ARCX 280LDUNB53IVC02421
100 87.79 20240916-13:46:31.256 XNYS 280LDUNB58DUC02421
100 87.76 20240916-13:46:33.395 BATS 280LDUNB58N7C02421
100 87.75 20240916-13:47:25.104 XNYS 280LDUNB5GODC02421
100 87.85 20240916-13:47:41.274 XCHI 280LDUNB5JJ2C02421
46 87.88 20240916-13:48:00.626 XNAS 280LDUNB5M3OC02421
100 87.84 20240916-13:48:04.947 ARCX 280LDUNB5MU9C02421
100 87.84 20240916-13:48:04.947 ARCX 280LDUNB5MUAC02421
100 88.05 20240916-13:49:18.953 ARCX 280LDUNB63VBC02421
100 88.06 20240916-13:49:21.483 ARCX 280LDUNB64FTC02421
100 88 20240916-13:49:21.572 ARCX 280LDUNB64G6C02421
100 88.14 20240916-13:50:41.518 XNYS 280LDUNB6HKPC02421
100 88.14 20240916-13:50:41.518 XNYS 280LDUNB6HKQC02421
100 88.14 20240916-13:50:41.518 XNYS 280LDUNB6HKRC02421
100 88.13 20240916-13:50:57.284 ARCX 280LDUNB6K6IC02421
100 88.13 20240916-13:51:41.746 ARCX 280LDUNB6RAGC02421
100 88.09 20240916-13:51:41.747 ARCX 280LDUNB6RAHC02421
30 88.09 20240916-13:51:41.747 IEXG 280LDUNB6RAIC02421
70 88.09 20240916-13:51:41.747 IEXG 280LDUNB6RAJC02421
100 88.35 20240916-13:53:00.319 IEXG 280LDUNB77NRC02421
100 88.38 20240916-13:53:31.745 EPRL 280LDUNB7CRAC02421
100 88.38 20240916-13:53:31.745 EPRL 280LDUNB7CRCC02421
100 88.5 20240916-13:54:25.387 XNYS 280LDUNB7KI9C02421
100 88.55 20240916-13:55:25.949 ARCX 280LDUNB7T2LC02421
100 88.55 20240916-13:55:26.452 ARCX 280LDUNB7T4GC02421
100 88.57 20240916-13:55:36.597 XCHI 280LDUNB7USAC02421
100 88.53 20240916-13:56:11.419 ARCX 280LDUNB849VC02421
100 88.53 20240916-13:56:11.419 ARCX 280LDUNB84A0C02421
10 88.455 20240916-13:56:28.698 XNAS 280LDUNB8732C02421
90 88.46 20240916-13:56:28.708 ARCX 280LDUNB8736C02421
100 88.58 20240916-13:57:13.078 IEXG 280LDUNB8DUNC02421
100 88.58 20240916-13:57:13.078 IEXG 280LDUNB8DUOC02421
100 88.71 20240916-13:58:01.265 IEXG 280LDUNB8KGMC02421
6 88.81 20240916-13:58:55.236 XNAS 280LDUNB90ORC02421
6 88.81 20240916-13:58:55.236 XPSX 280LDUNB90OSC02421
5 88.81 20240916-13:58:55.236 ARCX 280LDUNB90OTC02421
1 88.81 20240916-13:58:55.236 ARCX 280LDUNB90OUC02421
12 88.81 20240916-13:58:55.236 ARCX 280LDUNB90OVC02421
1 88.81 20240916-13:58:55.236 XNAS 280LDUNB90P0C02421
57 88.81 20240916-13:58:55.236 XNAS 280LDUNB90P1C02421
100 88.79 20240916-13:59:00.836 XNAS 280LDUNB91LAC02421
100 88.79 20240916-13:59:00.836 XNAS 280LDUNB91LBC02421
100 88.8 20240916-13:59:31.267 ARCX 280LDUNB96ASC02421
100 88.8 20240916-13:59:44.579 ARCX 280LDUNB98BVC02421
100 88.9 20240916-14:00:19.437 XNAS 280LDUNB9G54C02421
100 88.91 20240916-14:00:28.533 ARCX 280LDUNB9IAOC02421
100 88.89 20240916-14:00:40.764 ARCX 280LDUNB9MKFC02421
100 88.84 20240916-14:00:59.863 BATS 280LDUNB9Q5MC02421
100 88.77 20240916-14:01:21.967 EPRL 280LDUNB9VOKC02421
100 88.76 20240916-14:01:38.166 BATS 280LDUNBA2R6C02421
100 88.73 20240916-14:01:51.062 BATY 280LDUNBA5ROC02421
100 88.66 20240916-14:02:37.555 EPRL 280LDUNBAL31C02421
100 88.61 20240916-14:02:47.880 BATS 280LDUNBAO7CC02421
100 88.6 20240916-14:03:08.581 EPRL 280LDUNBAUPEC02421
100 88.63 20240916-14:03:49.335 IEXG 280LDUNBBEVOC02421
92 88.77 20240916-14:04:33.500 BATS 280LDUNBBQRVC02421
1 88.77 20240916-14:04:33.500 BATS 280LDUNBBQS0C02421
7 88.77 20240916-14:04:33.500 XNAS 280LDUNBBQS1C02421
100 88.74 20240916-14:04:50.710 ARCX 280LDUNBBUE8C02421
100 88.74 20240916-14:04:50.710 EPRL 280LDUNBBUE9C02421
100 88.87 20240916-14:05:41.209 ARCX 280LDUNBCCL1C02421
17 88.85 20240916-14:05:47.583 XASE 280LDUNBCDVTC02421
83 88.85 20240916-14:05:47.599 XASE 280LDUNBCE02C02421
100 88.83 20240916-14:06:02.468 ARCX 280LDUNBCHH1C02421
100 88.8 20240916-14:06:40.657 ARCX 280LDUNBCQ4FC02421
100 88.76 20240916-14:07:10.185 XNYS 280LDUNBD1UMC02421
100 88.87 20240916-14:07:48.305 XCHI 280LDUNBDD21C02421
100 88.96 20240916-14:08:17.369 ARCX 280LDUNBDK88C02421
100 88.93 20240916-14:08:21.372 ARCX 280LDUNBDLBEC02421
100 88.93 20240916-14:08:21.372 ARCX 280LDUNBDLBFC02421
100 88.93 20240916-14:08:59.307 IEXG 280LDUNBDTLNC02421
100 88.89 20240916-14:09:10.288 IEXG 280LDUNBE0P9C02421
100 88.87 20240916-14:09:56.020 XNYS 280LDUNBEAU6C02421
100 88.86 20240916-14:10:00.297 XNYS 280LDUNBEBU3C02421
100 88.85 20240916-14:10:22.320 XASE 280LDUNBEHJKC02421
100 88.67 20240916-14:10:52.006 EPRL 280LDUNBEOAFC02421
100 88.67 20240916-14:11:23.229 XASE 280LDUNBEVRMC02421
10 88.72 20240916-14:12:27.093 BATY 280LDUNBFE3PC02421
100 88.74 20240916-14:12:27.964 XCHI 280LDUNBFEBGC02421
90 88.72 20240916-14:12:39.553 BATY 280LDUNBFGPCC02421
100 88.72 20240916-14:12:39.554 ARCX 280LDUNBFGPFC02421
10 88.72 20240916-14:12:39.560 ARCX 280LDUNBFGPLC02421
100 88.68 20240916-14:13:16.912 IEXG 280LDUNBFQ6SC02421
100 88.78 20240916-14:13:54.350 XNYS 280LDUNBG2OOC02421
100 88.76 20240916-14:14:01.980 XASE 280LDUNBG438C02421
100 88.7 20240916-14:14:40.615 ARCX 280LDUNBGCBCC02421
100 88.63 20240916-14:15:22.113 XNAS 280LDUNBGMERC02421
100 88.67 20240916-14:15:52.191 ARCX 280LDUNBGVCIC02421
100 88.69 20240916-14:16:21.519 XNAS 280LDUNBH6KEC02421
100 88.67 20240916-14:16:55.200 EPRL 280LDUNBHD5SC02421
100 88.67 20240916-14:16:55.201 EPRL 280LDUNBHD5TC02421
100 88.65 20240916-14:17:28.137 XNAS 280LDUNBHLC1C02421
100 88.65 20240916-14:17:54.810 BATS 280LDUNBHQLUC02421
100 88.67 20240916-14:18:24.871 EPRL 280LDUNBI1SPC02421
100 88.71 20240916-14:19:07.137 XNYS 280LDUNBICMJC02421
100 88.7 20240916-14:19:17.672 IEXG 280LDUNBIF6OC02421
81 88.7 20240916-14:19:17.672 IEXG 280LDUNBIF6PC02421
19 88.7 20240916-14:19:17.672 IEXG 280LDUNBIF6QC02421
100 88.71 20240916-14:20:08.245 EDGA 280LDUNBITRGC02421
25 88.7 20240916-14:20:16.575 EDGA 280LDUNBIVJBC02421
75 88.7 20240916-14:20:16.576 EDGA 280LDUNBIVJCC02421
100 88.72 20240916-14:20:47.074 ARCX 280LDUNBJ70KC02421
100 88.71 20240916-14:20:55.596 BATS 280LDUNBJ99JC02421
100 88.73 20240916-14:21:38.706 ARCX 280LDUNBJK47C02421
100 88.71 20240916-14:21:51.758 XNAS 280LDUNBJM3DC02421
18 88.72 20240916-14:22:31.385 ARCX 280LDUNBJTT0C02421
82 88.72 20240916-14:22:31.385 ARCX 280LDUNBJTT1C02421
100 88.73 20240916-14:22:49.234 XASE 280LDUNBK128C02421
56 88.7 20240916-14:23:30.254 XPSX 280LDUNBK8JHC02421
44 88.7 20240916-14:23:30.255 XPSX 280LDUNBK8JIC02421
100 88.7 20240916-14:23:30.255 XASE 280LDUNBK8JPC02421
100 88.64 20240916-14:23:57.725 XASE 280LDUNBKEQAC02421
100 88.61 20240916-14:24:26.976 BATS 280LDUNBKKIKC02421
94 88.52 20240916-14:25:18.183 IEXG 280LDUNBKUV8C02421
6 88.52 20240916-14:25:18.183 IEXG 280LDUNBKUV9C02421
100 88.51 20240916-14:26:01.529 BATS 280LDUNBL77CC02421
16 88.41 20240916-14:26:34.434 BATS 280LDUNBLE4GC02421
84 88.41 20240916-14:26:34.434 BATS 280LDUNBLE4IC02421
100 88.49 20240916-14:27:38.687 XPSX 280LDUNBLRDJC02421
100 88.38 20240916-14:28:11.575 XNYS 280LDUNBM3AEC02421
100 88.32 20240916-14:28:41.670 ARCX 280LDUNBM8SDC02421
100 88.34 20240916-14:29:26.063 BATS 280LDUNBMHQMC02421
100 88.32 20240916-14:29:26.694 ARCX 280LDUNBMI10C02421
23 88.32 20240916-14:29:26.736 ARCX 280LDUNBMI1UC02421
77 88.32 20240916-14:29:26.736 ARCX 280LDUNBMI1VC02421
100 88.25 20240916-14:30:13.607 ARCX 280LDUNBMSFKC02421
9 88.17 20240916-14:30:47.051 ARCX 280LDUNBN6PQC02421
91 88.17 20240916-14:30:47.051 ARCX 280LDUNBN6PRC02421
100 88.14 20240916-14:31:12.177 IEXG 280LDUNBND83C02421
100 88.04 20240916-14:31:34.721 IEXG 280LDUNBNICFC02421
33 88.02 20240916-14:32:01.716 EDGX 280LDUNBNNSSC02421
4 88.02 20240916-14:32:01.716 EDGX 280LDUNBNNSTC02421
63 88.02 20240916-14:32:01.716 EDGX 280LDUNBNNSUC02421
100 88.11 20240916-14:32:44.437 BATY 280LDUNBO06SC02421
1 88.11 20240916-14:32:44.437 BATY 280LDUNBO06TC02421
99 88.11 20240916-14:32:44.437 BATY 280LDUNBO06UC02421
100 88.13 20240916-14:33:23.540 IEXG 280LDUNBO86DC02421
99 88.13 20240916-14:33:23.541 IEXG 280LDUNBO86EC02421
1 88.13 20240916-14:33:23.541 IEXG 280LDUNBO86FC02421
87 88.12 20240916-14:34:01.167 XPSX 280LDUNBOERMC02421
13 88.12 20240916-14:34:01.167 XPSX 280LDUNBOERNC02421
9 88.12 20240916-14:34:01.168 IEXG 280LDUNBOEROC02421
91 88.12 20240916-14:34:01.245 IEXG 280LDUNBOETHC02421
100 88.13 20240916-14:34:55.013 IEXG 280LDUNBORRDC02421
100 88.24 20240916-14:35:38.499 EPRL 280LDUNBP6K4C02421
100 88.24 20240916-14:35:38.499 EPRL 280LDUNBP6K5C02421
100 88.26 20240916-14:36:08.560 EPRL 280LDUNBPCCVC02421
7 88.26 20240916-14:36:08.560 IEXG 280LDUNBPCD0C02421
93 88.26 20240916-14:36:08.561 IEXG 280LDUNBPCD1C02421
100 88.33 20240916-14:37:05.984 EPRL 280LDUNBPOQ9C02421
100 88.31 20240916-14:37:19.228 ARCX 280LDUNBPR8AC02421
100 88.3 20240916-14:37:32.160 XASE 280LDUNBPUTDC02421
52 88.24 20240916-14:38:03.595 BATY 280LDUNBQ5GUC02421
48 88.24 20240916-14:38:03.595 BATY 280LDUNBQ5GVC02421
100 88.3 20240916-14:39:09.452 EDGX 280LDUNBQK0FC02421
100 88.29 20240916-14:39:21.074 EPRL 280LDUNBQN0AC02421
25 88.27 20240916-14:40:01.041 ARCX 280LDUNBQUSCC02421
75 88.27 20240916-14:40:01.041 ARCX 280LDUNBQUSDC02421
65 88.27 20240916-14:40:01.043 EPRL 280LDUNBQUSEC02421
35 88.27 20240916-14:40:01.043 EPRL 280LDUNBQUSFC02421
48 88.29 20240916-14:41:00.374 MEMX 280LDUNBRFCUC02421
52 88.31 20240916-14:41:00.374 MEMX 280LDUNBRFCVC02421
100 88.29 20240916-14:41:06.781 EPRL 280LDUNBRH4HC02421
100 88.27 20240916-14:41:32.186 ARCX 280LDUNBRN83C02421
100 88.28 20240916-14:42:23.310 XPSX 280LDUNBS3GAC02421
100 88.29 20240916-14:43:40.504 XNAS 280LDUNBSK5OC02421
56 88.28 20240916-14:43:40.570 ARCX 280LDUNBSK6JC02421
44 88.28 20240916-14:43:40.570 ARCX 280LDUNBSK6KC02421
97 88.37 20240916-14:45:00.065 BATS 280LDUNBT4CFC02421
3 88.37 20240916-14:45:00.065 BATS 280LDUNBT4CGC02421
100 88.35 20240916-14:45:05.608 XASE 280LDUNBT60PC02421
91 88.35 20240916-14:45:05.608 XASE 280LDUNBT60QC02421
9 88.35 20240916-14:45:05.608 XASE 280LDUNBT60RC02421
80 88.3 20240916-14:46:02.373 EPRL 280LDUNBTL50C02421
2 88.3 20240916-14:46:02.374 EPRL 280LDUNBTL51C02421
18 88.3 20240916-14:46:02.374 EPRL 280LDUNBTL52C02421
100 88.32 20240916-14:46:31.720 XNAS 280LDUNBTS00C02421
100 88.31 20240916-14:46:34.195 ARCX 280LDUNBTSM9C02421
100 88.32 20240916-14:47:21.696 XASE 280LDUNBU6O2C02421
100 88.31 20240916-14:48:01.355 ARCX 280LDUNBUFROC02421
99 88.29 20240916-14:48:18.059 ARCX 280LDUNBUK14C02421
1 88.29 20240916-14:48:18.059 ARCX 280LDUNBUK15C02421
100 88.34 20240916-14:49:15.767 BATS 280LDUNBV4C6C02421
100 88.33 20240916-14:49:20.675 ARCX 280LDUNBV5GEC02421
100 88.41 20240916-14:49:56.226 BATS 280LDUNBVDAIC02421
100 88.41 20240916-14:49:56.226 BATS 280LDUNBVDAJC02421
100 88.44 20240916-14:50:34.399 XNAS 280LDUNBVMEFC02421
7 88.39 20240916-14:50:44.684 XASE 280LDUNBVODNC02421
100 88.38 20240916-14:51:01.203 XPSX 280LDUNBVRU8C02421
100 88.39 20240916-14:51:40.650 XPSX 280LDUNC04UOC02421
100 88.39 20240916-14:51:40.650 XPSX 280LDUNC04UPC02421
100 88.31 20240916-14:52:21.977 ARCX 280LDUNC0GVCC02421
100 88.3 20240916-14:53:14.769 XNYS 280LDUNC0TH0C02421
27 88.28 20240916-14:53:23.170 EPRL 280LDUNC0V56C02421
4 88.28 20240916-14:53:28.137 EPRL 280LDUNC10AHC02421
100 88.28 20240916-14:53:35.266 EPRL 280LDUNC11T0C02421
69 88.28 20240916-14:53:35.267 EPRL 280LDUNC11T1C02421
100 88.34 20240916-14:54:23.143 ARCX 280LDUNC1BVOC02421
100 88.34 20240916-14:55:11.792 ARCX 280LDUNC1N9BC02421
100 88.34 20240916-14:55:11.798 IEXG 280LDUNC1N9EC02421
100 88.38 20240916-14:55:51.483 XASE 280LDUNC205VC02421
100 88.39 20240916-14:56:39.865 BATS 280LDUNC2CAKC02421
100 88.36 20240916-14:56:55.473 XASE 280LDUNC2FF1C02421
1 88.36 20240916-14:56:55.473 XASE 280LDUNC2FF2C02421
99 88.36 20240916-14:56:55.473 XASE 280LDUNC2FF3C02421
100 88.28 20240916-14:58:17.749 XPSX 280LDUNC31CRC02421
100 88.25 20240916-14:58:58.371 ARCX 280LDUNC3964C02421
100 88.28 20240916-14:59:37.443 XPSX 280LDUNC3HJTC02421
48 88.28 20240916-15:00:00.019 XASE 280LDUNC3MEFC02421
52 88.28 20240916-15:00:00.188 XASE 280LDUNC3MMAC02421
100 88.26 20240916-15:01:02.675 XASE 280LDUNC466OC02421
100 88.3 20240916-15:01:35.010 XASE 280LDUNC4DL5C02421
100 88.29 20240916-15:02:00.713 XASE 280LDUNC4IOEC02421
3 88.28 20240916-15:02:28.399 XASE 280LDUNC4OAPC02421
97 88.28 20240916-15:02:56.163 XASE 280LDUNC4VEFC02421
3 88.28 20240916-15:02:56.164 XNAS 280LDUNC4VEGC02421
100 88.29 20240916-15:03:24.844 XASE 280LDUNC55QNC02421
100 88.27 20240916-15:03:30.767 XASE 280LDUNC57HMC02421
100 88.25 20240916-15:04:15.783 EPRL 280LDUNC5H5LC02421
100 88.23 20240916-15:04:47.821 XNYS 280LDUNC5MR7C02421
53 88.25 20240916-15:05:26.359 XASE 280LDUNC5VR7C02421
100 88.3 20240916-15:06:02.005 EPRL 280LDUNC6798C02421
100 88.28 20240916-15:06:12.848 XASE 280LDUNC69OAC02421
100 88.37 20240916-15:07:15.935 ARCX 280LDUNC6L04C02421
100 88.43 20240916-15:07:51.378 EPRL 280LDUNC6S1CC02421
100 88.42 20240916-15:07:51.480 EPRL 280LDUNC6S1RC02421
100 88.42 20240916-15:07:51.480 EPRL 280LDUNC6S1SC02421
74 88.49 20240916-15:09:23.254 XASE 280LDUNC7DA9C02421
26 88.49 20240916-15:09:23.254 XASE 280LDUNC7DAAC02421
100 88.48 20240916-15:10:20.231 XASE 280LDUNC7OBBC02421
100 88.51 20240916-15:11:00.308 XNAS 280LDUNC816DC02421
100 88.48 20240916-15:11:25.994 EPRL 280LDUNC85V9C02421
100 88.5 20240916-15:12:21.215 ARCX 280LDUNC8H1OC02421
14 88.53 20240916-15:13:07.255 XASE 280LDUNC8PH5C02421
86 88.53 20240916-15:13:07.255 XASE 280LDUNC8PH6C02421
50 88.51 20240916-15:13:51.935 XASE 280LDUNC91KLC02421
50 88.51 20240916-15:13:51.935 XASE 280LDUNC91KMC02421
100 88.49 20240916-15:14:51.082 ARCX 280LDUNC9B7AC02421
100 88.47 20240916-15:14:53.307 EPRL 280LDUNC9BTTC02421
100 88.47 20240916-15:14:53.307 EPRL 280LDUNC9BTUC02421
2 88.45 20240916-15:16:27.312 EPRL 280LDUNC9TNJC02421
100 88.48 20240916-15:17:12.707 ARCX 280LDUNCA52QC02421
2 88.46 20240916-15:17:27.094 EPRL 280LDUNCA79UC02421
100 88.46 20240916-15:17:34.551 EPRL 280LDUNCA8FFC02421
98 88.46 20240916-15:17:34.551 EPRL 280LDUNCA8FGC02421
100 88.4 20240916-15:18:29.507 EPRL 280LDUNCAJ55C02421
100 88.34 20240916-15:19:12.167 XNYS 280LDUNCAR8IC02421
100 88.36 20240916-15:20:04.774 EPRL 280LDUNCB4CVC02421
100 88.34 20240916-15:20:27.095 XNAS 280LDUNCB82LC02421
100 88.31 20240916-15:21:12.410 XNYS 280LDUNCBFHSC02421
100 88.35 20240916-15:22:16.013 ARCX 280LDUNCBQI1C02421
10 88.36 20240916-15:22:17.869 BATS 280LDUNCBQREC02421
15 88.36 20240916-15:22:17.869 XNYS 280LDUNCBQRFC02421
12 88.36 20240916-15:22:17.870 XNYS 280LDUNCBQRGC02421
40 88.36 20240916-15:22:17.870 XNYS 280LDUNCBQRHC02421
23 88.36 20240916-15:22:17.870 XNYS 280LDUNCBQRIC02421
100 88.34 20240916-15:22:28.339 EPRL 280LDUNCBSPAC02421
100 88.34 20240916-15:22:28.339 EPRL 280LDUNCBSPBC02421
100 88.34 20240916-15:23:30.012 XNYS 280LDUNCC9A6C02421
100 88.34 20240916-15:23:40.406 XNYS 280LDUNCCBFAC02421
100 88.4 20240916-15:24:14.234 XNYS 280LDUNCCIGJC02421
100 88.39 20240916-15:24:19.156 EPRL 280LDUNCCJB2C02421
100 88.39 20240916-15:25:02.130 EPRL 280LDUNCCQRVC02421
100 88.38 20240916-15:25:25.877 EPRL 280LDUNCD0I2C02421
77 88.35 20240916-15:26:23.123 XNYS 280LDUNCDC5NC02421
18 88.35 20240916-15:26:23.123 XNYS 280LDUNCDC5OC02421
5 88.35 20240916-15:26:23.123 XNYS 280LDUNCDC5PC02421
100 88.34 20240916-15:26:45.807 XASE 280LDUNCDGF4C02421
100 88.29 20240916-15:27:16.571 XNAS 280LDUNCDRB0C02421
100 88.31 20240916-15:28:29.504 BATS 280LDUNCECH9C02421
100 88.3 20240916-15:28:41.114 EPRL 280LDUNCEEVRC02421
100 88.25 20240916-15:29:29.295 XASE 280LDUNCEQF8C02421
100 88.25 20240916-15:30:16.674 XASE 280LDUNCF5V9C02421
100 88.22 20240916-15:30:33.221 ARCX 280LDUNCFBF7C02421
1 88.2 20240916-15:31:00.186 XASE 280LDUNCFH26C02421
99 88.2 20240916-15:31:00.187 XASE 280LDUNCFH27C02421
10 88.2 20240916-15:31:57.290 IEXG 280LDUNCFUNRC02421
12 88.2 20240916-15:31:57.290 IEXG 280LDUNCFUNSC02421
78 88.2 20240916-15:31:57.291 IEXG 280LDUNCFUNTC02421
5 88.2 20240916-15:31:57.609 EPRL 280LDUNCFUPOC02421
95 88.2 20240916-15:32:01.626 EPRL 280LDUNCFVNQC02421
100 88.19 20240916-15:32:42.616 XNAS 280LDUNCG9C5C02421
100 88.18 20240916-15:32:43.906 EPRL 280LDUNCG9LOC02421
100 88.12 20240916-15:33:06.338 BATY 280LDUNCGG3VC02421
100 88.19 20240916-15:34:04.347 XNAS 280LDUNCGSQ8C02421
100 88.2 20240916-15:34:19.786 EPRL 280LDUNCH0DVC02421
100 88.2 20240916-15:34:46.250 EPRL 280LDUNCH5GAC02421
100 88.2 20240916-15:34:47.459 EPRL 280LDUNCH5NSC02421
100 88.21 20240916-15:35:18.098 EPRL 280LDUNCHDADC02421
100 88.21 20240916-15:35:18.098 EPRL 280LDUNCHDAEC02421
100 88.23 20240916-15:35:40.724 EPRL 280LDUNCHID1C02421
100 88.23 20240916-15:36:45.274 EPRL 280LDUNCI1H2C02421
100 88.19 20240916-15:37:00.064 EPRL 280LDUNCI4C7C02421
100 88.1 20240916-15:38:00.991 BATS 280LDUNCIJ8UC02421
50 88.12 20240916-15:38:54.274 XNAS 280LDUNCIVPTC02421
50 88.13 20240916-15:38:54.274 XNAS 280LDUNCIVPUC02421
100 88.19 20240916-15:39:42.644 XNAS 280LDUNCJB6VC02421
100 88.19 20240916-15:39:42.644 XNAS 280LDUNCJB70C02421
100 88.21 20240916-15:40:19.593 ARCX 280LDUNCJIKLC02421
100 88.16 20240916-15:41:16.215 EPRL 280LDUNCJUOLC02421
100 88.14 20240916-15:41:59.509 XNYS 280LDUNCK7BHC02421
100 88.16 20240916-15:42:20.570 EPRL 280LDUNCKBTKC02421
100 88.17 20240916-15:43:13.657 ARCX 280LDUNCKNP0C02421
22 88.24 20240916-15:44:06.412 EPRL 280LDUNCL38TC02421
78 88.24 20240916-15:44:06.413 EPRL 280LDUNCL38UC02421
25 88.29 20240916-15:45:05.056 XNAS 280LDUNCLEQKC02421
75 88.29 20240916-15:45:05.355 ARCX 280LDUNCLF1AC02421
100 88.31 20240916-15:45:49.927 ARCX 280LDUNCLQI5C02421
1 88.3 20240916-15:46:27.180 EPRL 280LDUNCM2E8C02421
100 88.33 20240916-15:47:10.516 EPRL 280LDUNCMAUJC02421
100 88.33 20240916-15:47:10.516 EPRL 280LDUNCMAUKC02421
100 88.31 20240916-15:48:21.974 BATY 280LDUNCMPC5C02421
100 88.36 20240916-15:49:07.113 EPRL 280LDUNCN3L8C02421
100 88.33 20240916-15:49:57.710 XNAS 280LDUNCNEF9C02421
50 88.31 20240916-15:50:31.988 XNAS 280LDUNCNLVCC02421
6 88.31 20240916-15:50:31.988 XNYS 280LDUNCNLVDC02421
3 88.31 20240916-15:50:31.988 XNYS 280LDUNCNLVEC02421
1 88.31 20240916-15:50:31.988 ARCX 280LDUNCNLVFC02421
16 88.31 20240916-15:50:31.988 IEXG 280LDUNCNLVGC02421
4 88.31 20240916-15:50:31.989 IEXG 280LDUNCNLVHC02421
20 88.31 20240916-15:50:31.989 IEXG 280LDUNCNLVIC02421
100 88.31 20240916-15:52:11.654 EPRL 280LDUNCOCMKC02421
100 88.29 20240916-15:52:36.608 XASE 280LDUNCOHAFC02421
100 88.3 20240916-15:53:06.609 EPRL 280LDUNCOMDRC02421
100 88.36 20240916-15:54:22.514 EPRL 280LDUNCP3MCC02421
100 88.39 20240916-15:55:22.015 ARCX 280LDUNCPFC6C02421
22 88.33 20240916-15:55:49.716 ARCX 280LDUNCPLAPC02421
78 88.33 20240916-15:55:49.716 ARCX 280LDUNCPLAQC02421
100 88.42 20240916-15:57:38.719 XNYS 280LDUNCQ9BCC02421
100 88.4 20240916-15:58:08.175 XASE 280LDUNCQEC6C02421
100 88.4 20240916-15:58:08.175 XASE 280LDUNCQEC7C02421
100 88.31 20240916-15:59:36.075 XNYS 280LDUNCQVAAC02421
100 88.35 20240916-16:00:46.131 XNYS 280LDUNCRF1SC02421
100 88.34 20240916-16:01:02.839 ARCX 280LDUNCRI4AC02421
100 88.29 20240916-16:02:03.743 XASE 280LDUNCS0I3C02421
100 88.32 20240916-16:03:00.272 XASE 280LDUNCSBJKC02421
100 88.33 20240916-16:04:02.018 XASE 280LDUNCSO8SC02421
100 88.32 20240916-16:04:27.393 XNAS 280LDUNCSU1SC02421
100 88.29 20240916-16:05:53.050 XNAS 280LDUNCTJ0JC02421
100 88.31 20240916-16:06:35.659 BATY 280LDUNCTQJJC02421
100 88.41 20240916-16:08:11.152 MEMX 280LDUNCUC84C02421
100 88.39 20240916-16:08:47.342 XASE 280LDUNCUHR7C02421
100 88.42 20240916-16:10:01.056 XNYS 280LDUNCV05QC02421
100 88.44 20240916-16:10:42.085 XASE 280LDUNCV7ASC02421
100 88.44 20240916-16:12:08.612 ARCX 280LDUNCVO9NC02421
100 88.41 20240916-16:12:45.508 XASE 280LDUNCVVBJC02421
100 88.42 20240916-16:14:08.808 XASE 280LDUND0HVPC02421
100 88.47 20240916-16:15:58.047 XNAS 280LDUND16NMC02421
100 88.46 20240916-16:16:05.931 XNAS 280LDUND17U1C02421
100 88.43 20240916-16:17:41.155 XASE 280LDUND1U69C02421
100 88.39 20240916-16:18:04.758 XASE 280LDUND23VNC02421
100 88.48 20240916-16:19:55.241 BATS 280LDUND2T0CC02421
100 88.46 20240916-16:20:13.248 ARCX 280LDUND3123C02421
100 88.47 20240916-16:21:13.410 XASE 280LDUND3E80C02421
100 88.45 20240916-16:22:09.247 XASE 280LDUND3RSCC02421
100 88.47 20240916-16:23:11.700 XNAS 280LDUND4872C02421
100 88.46 20240916-16:24:15.391 EDGA 280LDUND4KOUC02421
100 88.48 20240916-16:25:52.963 XNAS 280LDUND59M9C02421
100 88.49 20240916-16:26:33.436 ARCX 280LDUND5J99C02421
100 88.51 20240916-16:28:27.252 ARCX 280LDUND696KC02421
100 88.51 20240916-16:28:42.771 ARCX 280LDUND6C2CC02421
100 88.67 20240916-16:31:00.056 XNYS 280LDUND78J0C02421
18 88.67 20240916-16:31:04.040 BATY 280LDUND79B1C02421
82 88.67 20240916-16:31:04.040 BATY 280LDUND79B2C02421
100 88.65 20240916-16:31:38.559 ARCX 280LDUND7GG1C02421
12 88.57 20240916-16:32:54.397 ARCX 280LDUND81GLC02421
88 88.57 20240916-16:32:54.397 ARCX 280LDUND81GNC02421
100 88.59 20240916-16:34:07.218 BATS 280LDUND8EALC02421
100 88.61 20240916-16:35:00.445 XNYS 280LDUND8NE3C02421
100 88.62 20240916-16:35:47.294 EPRL 280LDUND9030C02421
100 88.59 20240916-16:36:14.528 ARCX 280LDUND94AAC02421
100 88.59 20240916-16:37:19.671 BATY 280LDUND9EU2C02421
100 88.59 20240916-16:38:15.035 XNAS 280LDUND9OKMC02421
100 88.57 20240916-16:39:53.625 IEXG 280LDUNDAACLC02421
100 88.6 20240916-16:41:19.645 XNYS 280LDUNDAPMPC02421
100 88.59 20240916-16:41:43.532 XASE 280LDUNDAUGGC02421
73 88.59 20240916-16:41:43.533 BATY 280LDUNDAUGHC02421
27 88.59 20240916-16:41:43.536 BATY 280LDUNDAUGMC02421
100 88.55 20240916-16:44:27.504 ARCX 280LDUNDBP3IC02421
100 88.54 20240916-16:45:18.523 XNYS 280LDUNDC30UC02421
100 88.58 20240916-16:46:27.604 BATY 280LDUNDCF9EC02421
100 88.56 20240916-16:47:35.450 XASE 280LDUNDCTDKC02421
100 88.59 20240916-16:48:48.010 BATS 280LDUNDDBEMC02421
18 88.58 20240916-16:48:56.049 BATY 280LDUNDDCQ9C02421
100 88.58 20240916-16:48:56.049 ARCX 280LDUNDDCQAC02421
100 88.59 20240916-16:49:25.117 BATY 280LDUNDDIHHC02421
100 88.59 20240916-16:50:58.116 XASE 280LDUNDE1RBC02421
100 88.59 20240916-16:53:02.008 EDGA 280LDUNDEMA7C02421
100 88.59 20240916-16:53:49.157 XASE 280LDUNDEV05C02421
100 88.59 20240916-16:55:13.441 XASE 280LDUNDFF8FC02421
100 88.62 20240916-16:56:00.647 BATY 280LDUNDFPCJC02421
100 88.62 20240916-16:57:13.409 BATY 280LDUNDG67SC02421
28 88.59 20240916-16:58:13.639 BATY 280LDUNDGIA6C02421
72 88.59 20240916-16:58:13.639 BATY 280LDUNDGIA7C02421
100 88.57 20240916-16:59:31.606 ARCX 280LDUNDH10SC02421
100 88.57 20240916-17:00:57.307 XASE 280LDUNDHKSJC02421
100 88.57 20240916-17:01:46.040 ARCX 280LDUNDHVLHC02421
10 88.61 20240916-17:04:02.559 XNYS 280LDUNDIS26C02421
90 88.61 20240916-17:04:02.559 XNYS 280LDUNDIS27C02421
100 88.6 20240916-17:04:09.477 BATY 280LDUNDITHDC02421
100 88.6 20240916-17:06:08.048 ARCX 280LDUNDJKEKC02421
100 88.59 20240916-17:06:20.978 ARCX 280LDUNDJNI9C02421
100 88.59 20240916-17:06:20.978 ARCX 280LDUNDJNIBC02421
100 88.56 20240916-17:08:14.382 XASE 280LDUNDKDUJC02421
84 88.54 20240916-17:09:09.285 XNAS 280LDUNDKO9CC02421
16 88.54 20240916-17:09:09.285 XNAS 280LDUNDKO9DC02421
100 88.59 20240916-17:10:36.641 ARCX 280LDUNDL7LMC02421
100 88.59 20240916-17:12:09.564 EDGA 280LDUNDLNSGC02421
100 88.59 20240916-17:13:44.737 XASE 280LDUNDM8JAC02421
100 88.61 20240916-17:15:05.744 ARCX 280LDUNDMLL2C02421
100 88.63 20240916-17:16:15.210 ARCX 280LDUNDN2PHC02421
100 88.66 20240916-17:17:38.182 XNYS 280LDUNDNF90C02421
100 88.6 20240916-17:18:50.394 ARCX 280LDUNDNR7JC02421
100 88.62 20240916-17:20:39.771 EPRL 280LDUNDOCAIC02421
100 88.58 20240916-17:21:32.270 ARCX 280LDUNDOJTBC02421
100 88.63 20240916-17:24:04.040 XNYS 280LDUNDPAJ3C02421
100 88.64 20240916-17:24:57.921 EPRL 280LDUNDPICUC02421
100 88.61 20240916-17:25:26.886 ARCX 280LDUNDPN7VC02421
100 88.65 20240916-17:26:57.769 XNAS 280LDUNDQ7CFC02421
100 88.62 20240916-17:27:31.353 ARCX 280LDUNDQD6EC02421
100 88.59 20240916-17:28:48.425 XASE 280LDUNDQQ3SC02421
100 88.64 20240916-17:30:17.739 XASE 280LDUNDRB9PC02421
100 88.62 20240916-17:31:32.441 XASE 280LDUNDRP5IC02421
10 88.62 20240916-17:32:33.244 ARCX 280LDUNDS432C02421
10 88.62 20240916-17:32:33.244 ARCX 280LDUNDS433C02421
8 88.62 20240916-17:32:33.244 ARCX 280LDUNDS434C02421
72 88.62 20240916-17:32:33.244 ARCX 280LDUNDS435C02421
100 88.61 20240916-17:32:33.434 XASE 280LDUNDS448C02421
100 88.61 20240916-17:32:33.434 XASE 280LDUNDS449C02421
100 88.56 20240916-17:33:50.993 XASE 280LDUNDSHRFC02421
100 88.58 20240916-17:35:26.778 XASE 280LDUNDT42RC02421
12 88.56 20240916-17:36:50.448 BATS 280LDUNDTHQBC02421
88 88.56 20240916-17:36:50.448 BATS 280LDUNDTHQCC02421
100 88.6 20240916-17:38:41.056 XASE 280LDUNDU7OIC02421
100 88.6 20240916-17:38:41.056 XASE 280LDUNDU7OJC02421
100 88.64 20240916-17:39:27.847 XASE 280LDUNDUI3DC02421
100 88.68 20240916-17:40:56.142 XASE 280LDUNDV32HC02421
6 88.66 20240916-17:41:14.170 XASE 280LDUNDV69MC02421
100 88.65 20240916-17:41:33.962 ARCX 280LDUNDV9DBC02421
100 88.71 20240916-17:42:59.720 ARCX 280LDUNDVMH6C02421
100 88.69 20240916-17:43:53.724 ARCX 280LDUNDVUBBC02421
100 88.69 20240916-17:45:48.489 XASE 280LDUNE0G8VC02421
100 88.68 20240916-17:46:24.484 XASE 280LDUNE0LOOC02421
100 88.67 20240916-17:47:40.080 XASE 280LDUNE10HJC02421
100 88.66 20240916-17:48:29.706 XASE 280LDUNE1799C02421
100 88.67 20240916-17:50:07.301 XASE 280LDUNE1L04C02421
100 88.66 20240916-17:50:39.764 XASE 280LDUNE1P5OC02421
100 88.69 20240916-17:51:36.050 XASE 280LDUNE20VFC02421
100 88.74 20240916-17:53:04.741 ARCX 280LDUNE2E3AC02421
100 88.74 20240916-17:53:33.870 XASE 280LDUNE2HV3C02421
100 88.74 20240916-17:54:36.002 XASE 280LDUNE2QCDC02421
100 88.77 20240916-17:55:44.207 BATY 280LDUNE343LC02421
100 88.77 20240916-17:56:31.041 XNAS 280LDUNE3AQ6C02421
100 88.78 20240916-17:57:59.206 XASE 280LDUNE3OBHC02421
10 88.78 20240916-17:59:14.030 XNAS 280LDUNE44G5C02421
10 88.78 20240916-17:59:14.030 XNAS 280LDUNE44G6C02421
100 88.8 20240916-17:59:27.924 XNYS 280LDUNE46MQC02421
60 88.79 20240916-17:59:50.631 ARCX 280LDUNE4AKBC02421
40 88.79 20240916-17:59:50.631 ARCX 280LDUNE4AKCC02421
100 88.79 20240916-17:59:50.631 ARCX 280LDUNE4AKDC02421
100 88.76 20240916-18:01:09.889 XASE 280LDUNE4UKMC02421
100 88.76 20240916-18:01:53.904 EPRL 280LDUNE56N0C02421
100 88.74 20240916-18:03:13.419 BATY 280LDUNE5MHGC02421
2 88.73 20240916-18:04:08.879 BATY 280LDUNE61D6C02421
1 88.73 20240916-18:04:08.879 BATY 280LDUNE61D7C02421
97 88.73 20240916-18:04:08.879 BATY 280LDUNE61D8C02421
66 88.72 20240916-18:04:59.556 ARCX 280LDUNE6DKJC02421
22 88.72 20240916-18:04:59.556 ARCX 280LDUNE6DKKC02421
12 88.72 20240916-18:04:59.556 ARCX 280LDUNE6DKLC02421
100 88.73 20240916-18:06:19.034 IEXG 280LDUNE6U4DC02421
11 88.74 20240916-18:06:53.703 XASE 280LDUNE73LNC02421
89 88.74 20240916-18:06:53.703 XASE 280LDUNE73LOC02421
100 88.74 20240916-18:07:35.008 XASE 280LDUNE7A7UC02421
77 88.77 20240916-18:09:24.007 XNYS 280LDUNE7SLLC02421
23 88.77 20240916-18:09:24.007 XNYS 280LDUNE7SLMC02421
100 88.76 20240916-18:09:35.017 XASE 280LDUNE7UTCC02421
100 88.76 20240916-18:09:35.017 XASE 280LDUNE7UTDC02421
100 88.81 20240916-18:11:25.050 ARCX 280LDUNE8GTMC02421
100 88.8 20240916-18:11:54.068 XASE 280LDUNE8L7GC02421
100 88.8 20240916-18:11:54.068 XASE 280LDUNE8L7HC02421
1 88.81 20240916-18:13:26.955 XASE 280LDUNE94KQC02421
99 88.81 20240916-18:13:28.051 XASE 280LDUNE94S5C02421
100 88.82 20240916-18:15:13.492 XASE 280LDUNE9LIPC02421
100 88.82 20240916-18:15:23.110 ARCX 280LDUNE9OMFC02421
100 88.84 20240916-18:16:45.031 XASE 280LDUNEA5M6C02421
100 88.82 20240916-18:17:45.709 XASE 280LDUNEAEQNC02421
100 88.82 20240916-18:18:41.522 XASE 280LDUNEANB3C02421
100 88.76 20240916-18:19:21.368 XASE 280LDUNEAU3KC02421
100 88.76 20240916-18:20:34.051 XASE 280LDUNEB95UC02421
13 88.78 20240916-18:21:46.836 ARCX 280LDUNEBK4BC02421
87 88.78 20240916-18:21:46.836 ARCX 280LDUNEBK4CC02421
20 88.81 20240916-18:23:46.679 XNYS 280LDUNEC61JC02421
80 88.81 20240916-18:23:46.679 XNYS 280LDUNEC61KC02421
100 88.81 20240916-18:24:14.448 XASE 280LDUNECARTC02421
100 88.8 20240916-18:24:55.730 XASE 280LDUNECH9NC02421
100 88.84 20240916-18:26:03.193 ARCX 280LDUNECS5AC02421
100 88.84 20240916-18:26:36.010 ARCX 280LDUNED0VNC02421
100 88.84 20240916-18:27:48.113 XASE 280LDUNEDC29C02421
1 88.86 20240916-18:29:19.778 BATY 280LDUNEDQNAC02421
100 88.86 20240916-18:29:19.778 XASE 280LDUNEDQNBC02421
100 88.87 20240916-18:30:09.669 XASE 280LDUNEE3ICC02421
100 88.86 20240916-18:30:39.264 XASE 280LDUNEEAQVC02421
100 88.8 20240916-18:31:25.480 XASE 280LDUNEEKUBC02421
100 88.79 20240916-18:33:04.138 XNYS 280LDUNEFDBAC02421
100 88.81 20240916-18:34:04.504 BATS 280LDUNEFQ9TC02421
100 88.82 20240916-18:34:28.273 XASE 280LDUNEFVB3C02421
100 88.84 20240916-18:36:19.264 ARCX 280LDUNEGN30C02421
90 88.84 20240916-18:36:19.264 ARCX 280LDUNEGN31C02421
10 88.84 20240916-18:36:19.264 ARCX 280LDUNEGN32C02421
100 88.81 20240916-18:37:22.081 ARCX 280LDUNEH56DC02421
100 88.78 20240916-18:37:47.013 XASE 280LDUNEHA0GC02421
100 88.72 20240916-18:38:26.417 ARCX 280LDUNEHKF1C02421
100 88.72 20240916-18:39:28.638 ARCX 280LDUNEI3JEC02421
19 88.71 20240916-18:40:34.823 ARCX 280LDUNEIGS1C02421
81 88.71 20240916-18:40:34.823 ARCX 280LDUNEIGS2C02421
100 88.76 20240916-18:42:02.415 XNAS 280LDUNEJ1I6C02421
7 88.76 20240916-18:42:02.415 XNAS 280LDUNEJ1I7C02421
93 88.76 20240916-18:42:02.415 XNAS 280LDUNEJ1I8C02421
100 88.69 20240916-18:43:23.049 XASE 280LDUNEJMC0C02421
100 88.68 20240916-18:44:10.483 XASE 280LDUNEJU98C02421
100 88.67 20240916-18:45:04.639 XASE 280LDUNEK867C02421
18 88.63 20240916-18:46:10.327 ARCX 280LDUNEKONFC02421
6 88.63 20240916-18:46:10.327 ARCX 280LDUNEKONGC02421
76 88.63 20240916-18:46:10.327 ARCX 280LDUNEKONHC02421
100 88.67 20240916-18:47:03.063 XASE 280LDUNEL2BJC02421
100 88.62 20240916-18:47:48.514 XASE 280LDUNELB8NC02421
100 88.66 20240916-18:49:31.042 BATS 280LDUNEM021C02421
100 88.66 20240916-18:49:59.802 XASE 280LDUNEM5MQC02421
100 88.65 20240916-18:50:14.050 XASE 280LDUNEM8FUC02421
100 88.63 20240916-18:50:55.687 ARCX 280LDUNEMGK5C02421
100 88.59 20240916-18:51:38.727 XASE 280LDUNEMP4VC02421
100 88.63 20240916-18:53:38.657 ARCX 280LDUNENIJVC02421
100 88.63 20240916-18:53:38.657 ARCX 280LDUNENIK0C02421
99 88.66 20240916-18:55:20.751 XNYS 280LDUNEO6T4C02421
1 88.66 20240916-18:55:20.751 XNYS 280LDUNEO6T5C02421
7 88.65 20240916-18:55:33.632 EDGA 280LDUNEO9PJC02421
93 88.65 20240916-18:55:33.632 EDGA 280LDUNEO9PKC02421
100 88.71 20240916-18:56:45.826 XASE 280LDUNEOOVMC02421
100 88.71 20240916-18:57:12.002 ARCX 280LDUNEOTM0C02421
29 88.74 20240916-18:58:55.776 XASE 280LDUNEPGPSC02421
71 88.74 20240916-18:58:55.776 XASE 280LDUNEPGPTC02421
71 88.74 20240916-18:58:55.776 XASE 280LDUNEPGPUC02421
29 88.74 20240916-18:58:55.776 XASE 280LDUNEPGPVC02421
100 88.78 20240916-19:00:03.155 ARCX 280LDUNEQ0TVC02421
100 88.77 20240916-19:00:05.822 EPRL 280LDUNEQ1QIC02421
100 88.77 20240916-19:00:43.905 ARCX 280LDUNEQAH7C02421
100 88.71 20240916-19:01:48.352 XASE 280LDUNEQNO6C02421
100 88.71 20240916-19:02:54.194 ARCX 280LDUNER56PC02421
97 88.71 20240916-19:03:28.869 ARCX 280LDUNERDB3C02421
3 88.71 20240916-19:03:28.871 ARCX 280LDUNERDB5C02421
100 88.73 20240916-19:04:08.491 XASE 280LDUNERKOOC02421
100 88.71 20240916-19:04:55.388 XASE 280LDUNERUDQC02421
4 88.71 20240916-19:05:48.636 XASE 280LDUNESAPGC02421
96 88.71 20240916-19:05:48.636 XASE 280LDUNESAPHC02421
100 88.75 20240916-19:07:16.039 XASE 280LDUNESSFDC02421
100 88.75 20240916-19:07:16.040 XASE 280LDUNESSFEC02421
100 88.77 20240916-19:08:48.000 XASE 280LDUNETCU6C02421
100 88.77 20240916-19:08:48.000 XASE 280LDUNETCU7C02421
100 88.77 20240916-19:08:48.001 XASE 280LDUNETCU8C02421
100 88.78 20240916-19:09:42.051 XASE 280LDUNETPE5C02421
100 88.76 20240916-19:10:35.418 XASE 280LDUNEU5NAC02421
10 88.775 20240916-19:11:55.836 BATS 280LDUNEULNMC02421
13 88.78 20240916-19:11:55.836 BATS 280LDUNEULNNC02421
77 88.78 20240916-19:11:55.836 BATS 280LDUNEULNOC02421
100 88.77 20240916-19:12:14.163 XASE 280LDUNEUP9GC02421
51 88.79 20240916-19:13:17.867 XASE 280LDUNEV7I6C02421
49 88.79 20240916-19:13:17.867 XASE 280LDUNEV7I8C02421
100 88.84 20240916-19:14:01.799 XASE 280LDUNEVH2RC02421
100 88.79 20240916-19:14:18.978 BATY 280LDUNEVKC5C02421
100 88.78 20240916-19:15:17.986 XASE 280LDUNF01MDC02421
100 88.79 20240916-19:15:52.505 XASE 280LDUNF0AK0C02421
99 88.63 20240916-19:17:04.019 IEXG 280LDUNF0NUTC02421
1 88.63 20240916-19:17:04.021 IEXG 280LDUNF0NV0C02421
10 88.61 20240916-19:17:56.908 XASE 280LDUNF121LC02421
73 88.61 20240916-19:18:12.294 XASE 280LDUNF158PC02421
17 88.61 20240916-19:18:12.294 XASE 280LDUNF158QC02421
10 88.61 20240916-19:18:12.295 XNAS 280LDUNF158RC02421
70 88.61 20240916-19:18:49.838 XASE 280LDUNF1C6FC02421
30 88.61 20240916-19:18:49.838 XASE 280LDUNF1C6GC02421
100 88.64 20240916-19:19:41.819 XASE 280LDUNF1MRGC02421
100 88.63 20240916-19:20:37.351 XASE 280LDUNF21SUC02421
100 88.63 20240916-19:20:37.351 XASE 280LDUNF21SVC02421
84 88.61 20240916-19:21:11.277 XASE 280LDUNF295FC02421
16 88.61 20240916-19:21:11.277 XASE 280LDUNF295GC02421
45 88.6 20240916-19:21:49.406 XASE 280LDUNF2GBDC02421
31 88.6 20240916-19:21:49.406 XASE 280LDUNF2GBEC02421
24 88.6 20240916-19:21:49.407 XASE 280LDUNF2GBFC02421
100 88.6 20240916-19:22:55.050 XASE 280LDUNF2SGDC02421
15 88.62 20240916-19:24:08.366 BATS 280LDUNF3AFCC02421
85 88.62 20240916-19:24:08.366 BATS 280LDUNF3AFDC02421
32 88.61 20240916-19:24:32.631 XASE 280LDUNF3EQ4C02421
68 88.61 20240916-19:24:32.631 XASE 280LDUNF3EQ5C02421
100 88.66 20240916-19:25:36.528 XASE 280LDUNF3RIVC02421
100 88.68 20240916-19:26:18.771 XASE 280LDUNF435TC02421
100 88.69 20240916-19:26:50.833 XASE 280LDUNF49BAC02421
9 88.67 20240916-19:27:46.860 XASE 280LDUNF4IE7C02421
100 88.68 20240916-19:28:05.849 BATS 280LDUNF4LN2C02421
91 88.67 20240916-19:28:12.049 XASE 280LDUNF4MTFC02421
9 88.67 20240916-19:28:12.050 XNAS 280LDUNF4MTGC02421
63 88.68 20240916-19:29:16.050 XASE 280LDUNF53VHC02421
37 88.68 20240916-19:29:16.050 XASE 280LDUNF53VIC02421
95 88.69 20240916-19:30:07.116 XASE 280LDUNF5DMCC02421
5 88.69 20240916-19:30:07.116 XASE 280LDUNF5DMDC02421
76 88.69 20240916-19:30:07.116 XASE 280LDUNF5DMEC02421
12 88.67 20240916-19:30:55.751 XASE 280LDUNF5TPSC02421
73 88.67 20240916-19:30:58.584 XASE 280LDUNF5UANC02421
5 88.66 20240916-19:31:08.566 EDGX 280LDUNF6184C02421
95 88.66 20240916-19:31:08.566 EDGX 280LDUNF6186C02421
100 88.65 20240916-19:32:24.657 XASE 280LDUNF6JEAC02421
100 88.65 20240916-19:32:24.658 XASE 280LDUNF6JEBC02421
100 88.74 20240916-19:33:30.046 XNYS 280LDUNF75RBC02421
100 88.79 20240916-19:34:21.706 XASE 280LDUNF7KMGC02421
100 88.84 20240916-19:35:06.792 XASE 280LDUNF81D6C02421
100 88.84 20240916-19:35:06.792 XASE 280LDUNF81D7C02421
100 88.74 20240916-19:35:56.088 XASE 280LDUNF8CSBC02421
100 88.82 20240916-19:36:53.976 XNYS 280LDUNF8Q5UC02421
100 88.81 20240916-19:37:00.368 XASE 280LDUNF8RTDC02421
13 88.77 20240916-19:37:31.390 XASE 280LDUNF93L7C02421
100 88.85 20240916-19:38:55.952 XASE 280LDUNF9P7KC02421
100 88.85 20240916-19:38:55.953 XASE 280LDUNF9P7MC02421
100 88.85 20240916-19:38:55.953 XASE 280LDUNF9P7NC02421
100 88.85 20240916-19:39:44.481 XASE 280LDUNFADJDC02421
77 88.89 20240916-19:40:42.998 ARCX 280LDUNFATK4C02421
23 88.89 20240916-19:40:42.998 ARCX 280LDUNFATK5C02421
100 88.97 20240916-19:41:52.048 XNYS 280LDUNFBD40C02421
100 88.97 20240916-19:42:10.668 XASE 280LDUNFBH9OC02421
51 88.97 20240916-19:42:10.668 XASE 280LDUNFBH9PC02421
38 88.97 20240916-19:42:46.025 XASE 280LDUNFBOFJC02421
62 88.97 20240916-19:42:46.025 XASE 280LDUNFBOFLC02421
100 88.97 20240916-19:42:46.025 XASE 280LDUNFBOFMC02421
100 88.97 20240916-19:43:47.382 XASE 280LDUNFC5DUC02421
99 88.97 20240916-19:43:47.382 XASE 280LDUNFC5DVC02421
100 88.98 20240916-19:44:16.334 XASE 280LDUNFCD2DC02421
85 88.98 20240916-19:44:50.257 XASE 280LDUNFCL53C02421
15 88.98 20240916-19:44:50.258 XASE 280LDUNFCL54C02421
88 89.01 20240916-19:45:18.808 XNYS 280LDUNFCUDSC02421
7 89.01 20240916-19:45:18.809 XNYS 280LDUNFCUDUC02421
54 89 20240916-19:45:25.185 XNYS 280LDUNFD1DIC02421
46 89 20240916-19:45:25.185 XNYS 280LDUNFD1DJC02421
100 89 20240916-19:45:26.999 IEXG 280LDUNFD21UC02421
93 89 20240916-19:45:27.102 XNYS 280LDUNFD22UC02421
100 89 20240916-19:45:27.102 EPRL 280LDUNFD22VC02421
1 89 20240916-19:45:27.103 XNYS 280LDUNFD230C02421
1 89 20240916-19:45:27.389 XNAS 280LDUNFD26VC02421
100 89.005 20240916-19:45:28.202 BATS 280LDUNFD2EDC02421
10 89.01 20240916-19:45:28.202 BATS 280LDUNFD2EEC02421
100 89.01 20240916-19:45:28.202 BATS 280LDUNFD2EFC02421
100 89.01 20240916-19:45:28.202 XNAS 280LDUNFD2EGC02421
200 89.01 20240916-19:45:28.202 XNAS 280LDUNFD2EHC02421
100 89.01 20240916-19:45:28.202 XNYS 280LDUNFD2EIC02421
100 89.01 20240916-19:45:28.202 XNYS 280LDUNFD2EJC02421
14 89.01 20240916-19:45:28.203 BATS 280LDUNFD2EKC02421
74 89.01 20240916-19:45:28.203 BATS 280LDUNFD2ELC02421
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKOBBOBKKOCDRecent 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 - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement