REG-CRH plc Transaction in Own Shares
Yesterday 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250513:nBwbd5FBYa&default-theme=true
Transaction in Own Shares
13(th) May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12(th) May 2025 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
5,434 $98.77 $99.74 $97.65 XNYS
106 $98.82 $99.40 $98.79 EDGX
16,071 $98.65 $99.55 $97.77 ARCX
3,177 $98.56 $99.40 $97.82 BATS
11,075 $98.71 $99.86 $97.77 XNAS
3,907 $98.55 $99.40 $97.72 BATY
303 $98.96 $99.40 $98.48 EPRL
300 $98.63 $98.74 $98.53 IEXG
100 $98.95 $98.95 $98.95 MEMX
701 $99.01 $99.45 $98.14 XPSX
7,670 $98.57 $99.40 $97.92 EDGA
1 $98.62 $98.62 $98.62 XCIS
200 $98.65 $98.71 $98.58 XBOS
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 5(th) August 2025 following its announcement on
5(th) May 2025 and were effected by CRH’s broker as part of the Program
announced on 5(th) May 2025.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 675,189,421 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.371% 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 12(th) May 2025 by BNP Paribas Securities Corp on behalf of CRH as
part of the buyback program 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: 12(th) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $98.6601 49,045
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 98.95 20250512-09:34:56.069000 BATS USP5C8U40
100 98.95 20250512-09:34:56.069000 BATS USP5C8U41
26 98.95 20250512-09:34:56.074000 ARCX USP5C8U42
26 98.95 20250512-09:34:56.074000 ARCX USP5C8U43
8 98.95 20250512-09:34:56.074000 ARCX USP5C8U44
11 98.95 20250512-09:34:56.074000 ARCX USP5C8U45
29 98.93 20250512-09:34:56.076000 XNAS USP5C8U46
100 98.86 20250512-09:34:56.078000 XNAS USP5C8U47
100 98.86 20250512-09:34:56.078000 XNAS USP5C8U48
100 98.86 20250512-09:34:56.078000 XNYS USP5C8U49
29 98.86 20250512-09:34:56.078000 XNYS USP5C8U4A
71 98.86 20250512-09:34:56.078000 XNYS USP5C8U4B
83 98.86 20250512-09:34:56.078000 XNAS USP5C8U4C
17 98.86 20250512-09:34:56.078000 XNAS USP5C8U4D
100 99.07 20250512-09:36:21.666000 XNAS USP5C8W22
100 99.37 20250512-09:37:36.062000 XNYS USP5C8XNW
42 99.35 20250512-09:37:44.602000 XNYS USP5C8XVA
50 99.35 20250512-09:37:44.602000 XNYS USP5C8XVB
8 99.35 20250512-09:37:44.602000 XNYS USP5C8XVC
100 99.35 20250512-09:37:44.602000 XNAS USP5C8XVD
74 99.35 20250512-09:37:44.607000 XNAS USP5C8XVE
26 99.35 20250512-09:37:44.607000 XNAS USP5C8XVF
100 99.55 20250512-09:39:08.438000 XNYS USP5C8Z1E
200 99.55 20250512-09:39:09.151000 XNAS USP5C8Z1K
1 99.74 20250512-09:39:32.330000 XNYS USP5C8Z9H
99 99.74 20250512-09:39:32.330000 XNYS USP5C8Z9I
100 99.86 20250512-09:40:08.309000 XNAS USP5C8ZVS
44 99.7 20250512-09:40:18.208000 XNAS USP5C8102D
56 99.7 20250512-09:40:18.271000 XNAS USP5C8102I
100 99.74 20250512-09:41:18.167000 XNAS USP5C81116
100 99.65 20250512-09:41:27.809000 XNYS USP5C8118I
1 99.68 20250512-09:42:00.408000 XNYS USP5C811S1
14 99.68 20250512-09:42:00.464000 XNYS USP5C811S2
85 99.68 20250512-09:42:00.620000 XNYS USP5C811S8
100 99.5 20250512-09:43:01.705000 ARCX USP5C812LB
60 99.64 20250512-09:43:23.437000 XNYS USP5C8134D
40 99.64 20250512-09:43:23.437000 XNYS USP5C8134E
100 99.56 20250512-09:43:38.801000 XNYS USP5C813K4
100 99.54 20250512-09:44:15.427000 XNAS USP5C8141A
1 99.44 20250512-09:45:02.291000 XNYS USP5C8157T
99 99.44 20250512-09:45:02.291000 XNYS USP5C8157U
100 99.46 20250512-09:45:53.591000 ARCX USP5C818JT
100 99.45 20250512-09:46:31.347000 XPSX USP5C819X6
65 99.36 20250512-09:47:07.056000 ARCX USP5C81D4A
35 99.36 20250512-09:47:07.689000 ARCX USP5C81D5K
100 99.28 20250512-09:47:30.795000 XPSX USP5C81DZJ
100 99.25 20250512-09:47:39.929000 ARCX USP5C81ED8
59 99.22 20250512-09:48:01.069000 XNAS USP5C81F5D
41 99.22 20250512-09:48:01.069000 XNAS USP5C81F5E
34 99.3 20250512-09:48:56.044000 XNAS USP5C81H4J
66 99.31 20250512-09:48:56.044000 XNAS USP5C81H4K
100 99.29 20250512-09:49:25.280000 ARCX USP5C81IES
100 99.29 20250512-09:49:25.280000 ARCX USP5C81IET
8 99.26 20250512-09:49:58.427000 ARCX USP5C81JO5
92 99.26 20250512-09:49:58.427000 ARCX USP5C81JO6
100 99.31 20250512-09:50:55.668000 XNAS USP5C81M2Z
100 99.31 20250512-09:50:55.668000 XNAS USP5C81M30
90 99.37 20250512-09:52:43.797000 ARCX USP5C81PX4
10 99.37 20250512-09:52:43.915000 ARCX USP5C81PX8
100 99.4 20250512-09:52:48.324000 ARCX USP5C81Q2S
50 99.42 20250512-09:53:11.248000 XNAS USP5C81QVS
50 99.43 20250512-09:53:11.248000 XNAS USP5C81QVT
6 99.4 20250512-09:53:29.789000 EDGX USP5C81RJF
6 99.4 20250512-09:53:29.789000 EDGA USP5C81RJG
6 99.4 20250512-09:53:29.789000 BATS USP5C81RJH
1 99.4 20250512-09:53:29.789000 BATY USP5C81RJI
6 99.4 20250512-09:53:29.789000 EPRL USP5C81RJJ
4 99.4 20250512-09:53:29.789000 XNAS USP5C81RJK
4 99.4 20250512-09:53:29.789000 XNAS USP5C81RJL
13 99.41 20250512-09:53:29.790000 XNAS USP5C81RJM
2 99.41 20250512-09:53:29.790000 XNAS USP5C81RJN
5 99.41 20250512-09:53:29.790000 XNAS USP5C81RJO
20 99.41 20250512-09:53:29.790000 XNAS USP5C81RJP
1 99.41 20250512-09:53:29.791000 XNAS USP5C81RJQ
43 99.36 20250512-09:53:31.730000 XNAS USP5C81RO3
57 99.36 20250512-09:53:31.730000 XNAS USP5C81RO4
53 99.36 20250512-09:53:31.730000 XNAS USP5C81RO5
20 99.36 20250512-09:53:31.803000 XNAS USP5C81ROZ
27 99.36 20250512-09:53:31.811000 XNAS USP5C81RP1
44 99.42 20250512-09:54:53.917000 ARCX USP5C81UE3
30 99.42 20250512-09:54:53.997000 ARCX USP5C81UEH
26 99.42 20250512-09:54:53.997000 ARCX USP5C81UEI
100 99.35 20250512-09:55:11.926000 ARCX USP5C81V34
55 99.24 20250512-09:55:51.360000 ARCX USP5C81WHE
100 99.3 20250512-09:56:44.709000 ARCX USP5C81XXZ
100 99.25 20250512-09:57:20.621000 ARCX USP5C81Z4O
100 99.25 20250512-09:58:02.745000 EPRL USP5C820D7
100 99.2 20250512-09:58:16.215000 ARCX USP5C820QX
100 99.09 20250512-09:59:04.346000 XNAS USP5C821V4
1 99.17 20250512-09:59:39.039000 ARCX USP5C822QE
47 99.18 20250512-09:59:39.532000 BATS USP5C822QS
53 99.18 20250512-09:59:39.532000 BATS USP5C822QT
70 99.11 20250512-09:59:55.256000 XNAS USP5C825BA
30 99.11 20250512-09:59:55.256000 XNAS USP5C825BC
100 99.11 20250512-09:59:55.257000 XNAS USP5C825BE
10 98.94 20250512-10:00:31.390000 ARCX USP5C8295O
10 98.94 20250512-10:00:31.459000 ARCX USP5C8295S
10 98.94 20250512-10:00:32.962000 ARCX USP5C829E3
10 98.94 20250512-10:00:33.039000 ARCX USP5C829E5
10 98.94 20250512-10:00:36.042000 ARCX USP5C829JL
50 98.94 20250512-10:00:36.042000 ARCX USP5C829JN
30 98.99 20250512-10:00:54.997000 ARCX USP5C82ABV
70 98.99 20250512-10:00:54.997000 ARCX USP5C82ABW
100 99.39 20250512-10:02:11.618000 XNYS USP5C82EAV
100 99.49 20250512-10:02:26.069000 ARCX USP5C82EQX
1 99.55 20250512-10:03:03.609000 ARCX USP5C82G3A
1 99.55 20250512-10:03:03.609000 ARCX USP5C82G3B
98 99.55 20250512-10:03:03.609000 ARCX USP5C82G3C
79 99.46 20250512-10:03:14.909000 XNAS USP5C82GIB
21 99.46 20250512-10:03:14.909000 XNAS USP5C82GIC
100 99.44 20250512-10:03:50.573000 ARCX USP5C82HO4
100 99.13 20250512-10:04:06.999000 BATY USP5C82IH2
100 99.08 20250512-10:04:48.324000 XNAS USP5C82JRC
100 99.13 20250512-10:05:23.256000 ARCX USP5C82LF7
89 99.21 20250512-10:06:09.549000 XPSX USP5C82N4X
100 99.13 20250512-10:06:27.380000 XNAS USP5C82NRU
100 99.13 20250512-10:06:27.380000 ARCX USP5C82NRV
100 99.09 20250512-10:07:03.086000 ARCX USP5C82P38
100 99.29 20250512-10:08:09.149000 XPSX USP5C82R70
100 99.22 20250512-10:08:10.313000 XNAS USP5C82R87
100 99.22 20250512-10:08:10.313000 ARCX USP5C82R88
100 99.09 20250512-10:09:36.165000 XNYS USP5C82U51
100 99.11 20250512-10:10:40.643000 XNYS USP5C82W58
100 99.12 20250512-10:11:08.243000 EPRL USP5C82WX8
100 99.08 20250512-10:11:22.484000 XNYS USP5C82XGI
100 99.11 20250512-10:11:36.246000 ARCX USP5C82Z1G
100 99.21 20250512-10:12:33.227000 XNYS USP5C8308V
100 99.22 20250512-10:12:45.301000 XNYS USP5C830LB
20 99.27 20250512-10:13:17.732000 ARCX USP5C831BS
1 99.27 20250512-10:13:17.732000 ARCX USP5C831BT
79 99.27 20250512-10:13:17.732000 ARCX USP5C831BU
100 99.17 20250512-10:13:23.882000 ARCX USP5C831FG
91 99.17 20250512-10:13:23.882000 ARCX USP5C831FH
9 99.17 20250512-10:13:23.882000 ARCX USP5C831FI
100 98.95 20250512-10:14:21.725000 EDGA USP5C832V9
75 98.91 20250512-10:14:35.671000 XNAS USP5C8337Y
25 98.91 20250512-10:14:35.671000 XNAS USP5C8337Z
100 98.85 20250512-10:15:15.798000 ARCX USP5C834FV
100 98.85 20250512-10:15:15.798000 ARCX USP5C834FW
100 98.8 20250512-10:15:55.138000 BATY USP5C836QG
100 98.77 20250512-10:16:20.192000 XNAS USP5C837GE
52 98.71 20250512-10:17:18.735000 ARCX USP5C8396X
48 98.72 20250512-10:17:18.735000 ARCX USP5C8396Y
60 98.68 20250512-10:17:20.160000 ARCX USP5C8399R
100 98.68 20250512-10:17:42.303000 BATS USP5C839QB
40 98.68 20250512-10:17:42.303000 ARCX USP5C839QC
1 98.56 20250512-10:17:55.100000 ARCX USP5C83A2P
9 98.56 20250512-10:17:55.120000 ARCX USP5C83A2Q
1 98.56 20250512-10:17:55.193000 ARCX USP5C83A2U
8 98.56 20250512-10:17:55.196000 ARCX USP5C83A2V
1 98.56 20250512-10:17:55.266000 ARCX USP5C83A2Z
2 98.56 20250512-10:17:55.339000 ARCX USP5C83A31
1 98.56 20250512-10:17:55.418000 ARCX USP5C83A3B
77 98.56 20250512-10:17:59.239000 ARCX USP5C83A6X
100 98.6 20250512-10:18:56.022000 ARCX USP5C83BRH
18 98.54 20250512-10:19:05.589000 ARCX USP5C83C0F
30 98.54 20250512-10:19:05.661000 ARCX USP5C83C0G
30 98.54 20250512-10:19:05.745000 ARCX USP5C83C0I
7 98.54 20250512-10:19:05.817000 ARCX USP5C83C0L
15 98.54 20250512-10:19:05.819000 ARCX USP5C83C0M
6 98.6 20250512-10:19:47.372000 ARCX USP5C83D5C
94 98.6 20250512-10:19:47.373000 ARCX USP5C83D5D
100 98.44 20250512-10:20:53.316000 XNYS USP5C83EXZ
65 98.38 20250512-10:21:41.028000 XNYS USP5C83GKT
4 98.38 20250512-10:21:41.029000 XNYS USP5C83GKU
31 98.38 20250512-10:21:42.247000 XNYS USP5C83GLU
100 98.41 20250512-10:23:04.488000 BATS USP5C83IZO
100 98.4 20250512-10:23:21.155000 XNYS USP5C83JGG
100 98.32 20250512-10:23:24.577000 ARCX USP5C83JJR
100 98.32 20250512-10:23:24.577000 XNYS USP5C83JJS
10 98.15 20250512-10:25:09.517000 ARCX USP5C83MD0
27 98.15 20250512-10:25:09.717000 ARCX USP5C83MDC
27 98.15 20250512-10:25:09.914000 ARCX USP5C83MDH
9 98.15 20250512-10:25:10.084000 ARCX USP5C83MDM
27 98.15 20250512-10:25:22.381000 ARCX USP5C83MP8
73 98.15 20250512-10:25:22.442000 ARCX USP5C83MPC
14 98.04 20250512-10:26:05.712000 ARCX USP5C83O1N
4 98.04 20250512-10:26:05.881000 ARCX USP5C83O1Z
30 98.04 20250512-10:26:07.579000 ARCX USP5C83O35
30 98.04 20250512-10:26:07.657000 ARCX USP5C83O37
22 98.04 20250512-10:26:07.731000 ARCX USP5C83O3A
100 98.03 20250512-10:26:19.214000 ARCX USP5C83OEJ
100 97.92 20250512-10:27:27.006000 EDGA USP5C83QIB
100 97.93 20250512-10:27:40.573000 ARCX USP5C83QVW
34 97.91 20250512-10:28:43.070000 ARCX USP5C83STQ
66 97.91 20250512-10:28:43.070000 ARCX USP5C83STR
100 97.88 20250512-10:29:03.012000 ARCX USP5C83TOI
100 97.82 20250512-10:30:01.301000 BATS USP5C83VGV
100 97.77 20250512-10:30:10.114000 XNAS USP5C83W7E
100 97.65 20250512-10:31:01.099000 XNYS USP5C83YJK
100 97.72 20250512-10:31:54.089000 BATY USP5C840JS
100 97.77 20250512-10:32:08.232000 ARCX USP5C841D9
100 97.98 20250512-10:33:38.977000 XNAS USP5C844S0
100 97.98 20250512-10:34:00.325000 XNAS USP5C845EG
100 97.91 20250512-10:34:04.050000 XNAS USP5C845K5
100 97.91 20250512-10:34:04.050000 XNAS USP5C845K6
100 97.88 20250512-10:36:09.941000 ARCX USP5C8491W
100 98.02 20250512-10:36:59.165000 XNAS USP5C84AG7
13 98.12 20250512-10:39:36.511000 BATY USP5C84F5T
100 98.12 20250512-10:39:36.511000 BATY USP5C84F5U
16 98.14 20250512-10:39:36.511000 BATY USP5C84F5V
62 98.14 20250512-10:39:36.511000 BATY USP5C84F5W
8 98.11 20250512-10:39:36.511000 BATS USP5C84F5X
11 98.11 20250512-10:39:36.511000 XNAS USP5C84F5Y
7 98.14 20250512-10:39:36.511000 XPSX USP5C84F5Z
1 98.12 20250512-10:39:36.511000 ARCX USP5C84F60
6 98.12 20250512-10:39:36.511000 XNYS USP5C84F61
1 98.12 20250512-10:39:36.512000 ARCX USP5C84F62
1 98.12 20250512-10:39:36.512000 ARCX USP5C84F63
1 98.12 20250512-10:39:36.512000 ARCX USP5C84F64
1 98.12 20250512-10:39:36.512000 ARCX USP5C84F65
14 98.12 20250512-10:39:36.513000 BATS USP5C84F66
3 98.13 20250512-10:39:36.513000 BATS USP5C84F67
7 98.12 20250512-10:39:36.513000 XNAS USP5C84F68
1 98.12 20250512-10:39:36.513000 ARCX USP5C84F69
11 98.13 20250512-10:39:36.513000 BATS USP5C84F6A
2 98.12 20250512-10:39:36.513000 XNAS USP5C84F6B
2 98.13 20250512-10:39:36.513000 ARCX USP5C84F6C
3 98.13 20250512-10:39:36.513000 ARCX USP5C84F6D
3 98.13 20250512-10:39:36.513000 XNYS USP5C84F6E
1 98.13 20250512-10:39:36.513000 XNYS USP5C84F6F
1 98.13 20250512-10:39:36.513000 XNYS USP5C84F6G
1 98.13 20250512-10:39:36.513000 XNYS USP5C84F6H
18 98.12 20250512-10:39:36.513000 XNAS USP5C84F6I
1 98.13 20250512-10:39:36.514000 XNAS USP5C84F6J
1 98.13 20250512-10:39:36.514000 ARCX USP5C84F6K
1 98.13 20250512-10:39:36.514000 ARCX USP5C84F6L
1 98.13 20250512-10:39:36.515000 ARCX USP5C84F6M
1 98.13 20250512-10:39:36.515000 XNYS USP5C84F6N
100 98.2 20250512-10:39:46.231000 XNAS USP5C84FFZ
100 98.17 20250512-10:40:27.289000 ARCX USP5C84GAS
75 98.41 20250512-10:41:44.651000 ARCX USP5C84IAD
1 98.41 20250512-10:41:44.651000 ARCX USP5C84IAE
10 98.41 20250512-10:41:44.651000 XNYS USP5C84IAF
100 98.51 20250512-10:42:31.110000 XNYS USP5C84JBS
93 98.53 20250512-10:42:43.716000 IEXG USP5C84JNU
7 98.54 20250512-10:42:43.716000 IEXG USP5C84JNV
10 98.54 20250512-10:43:50.710000 XNAS USP5C84L6Z
80 98.53 20250512-10:43:50.710000 ARCX USP5C84L70
10 98.53 20250512-10:43:50.710000 XNYS USP5C84L71
100 98.49 20250512-10:44:03.327000 ARCX USP5C84LO6
100 98.49 20250512-10:44:03.327000 ARCX USP5C84LO7
100 98.73 20250512-10:45:22.969000 XNAS USP5C84ON4
66 98.66 20250512-10:45:38.446000 ARCX USP5C84PR9
34 98.66 20250512-10:45:38.446000 ARCX USP5C84PRB
100 98.67 20250512-10:46:30.347000 XNAS USP5C84RPA
100 98.67 20250512-10:46:30.347000 XNAS USP5C84RPB
100 98.57 20250512-10:47:19.876000 EDGA USP5C84SUR
100 98.65 20250512-10:48:29.428000 XNYS USP5C84UY7
80 98.6 20250512-10:48:34.625000 EDGA USP5C84V3H
100 98.6 20250512-10:48:34.625000 EDGA USP5C84V3I
20 98.6 20250512-10:48:34.625000 EDGA USP5C84V3J
100 98.61 20250512-10:50:04.472000 XNYS USP5C84XHG
100 98.54 20250512-10:50:23.247000 ARCX USP5C84XX8
100 98.54 20250512-10:50:23.247000 ARCX USP5C84XX9
30 98.66 20250512-10:51:54.199000 ARCX USP5C8506Z
70 98.66 20250512-10:51:54.199000 ARCX USP5C85070
100 98.66 20250512-10:51:54.199000 ARCX USP5C85071
100 98.74 20250512-10:53:54.458000 XNYS USP5C8547L
100 98.76 20250512-10:53:56.566000 BATS USP5C85496
34 98.74 20250512-10:54:14.223000 BATS USP5C854Q2
66 98.75 20250512-10:54:14.223000 BATS USP5C854Q3
100 98.7 20250512-10:54:16.414000 EDGA USP5C854U5
100 98.7 20250512-10:54:16.414000 ARCX USP5C854U6
7 98.65 20250512-10:55:31.768000 XNAS USP5C856T2
93 98.65 20250512-10:55:31.768000 XNAS USP5C856T3
100 98.6 20250512-10:55:58.361000 BATY USP5C857LT
100 98.6 20250512-10:55:58.363000 EDGA USP5C857LU
100 98.6 20250512-10:56:42.149000 BATY USP5C858PJ
2 98.6 20250512-10:57:03.996000 ARCX USP5C8595J
98 98.6 20250512-10:57:03.997000 ARCX USP5C8595K
100 98.52 20250512-10:57:42.439000 XNAS USP5C85A1K
100 98.49 20250512-10:58:02.907000 XNAS USP5C85AID
100 98.46 20250512-10:58:50.090000 XNAS USP5C85BWQ
75 98.38 20250512-10:59:26.730000 EDGA USP5C85CU9
25 98.38 20250512-10:59:46.025000 EDGA USP5C85DQD
75 98.38 20250512-10:59:46.379000 ARCX USP5C85DQQ
96 98.44 20250512-11:00:25.152000 XNAS USP5C85G1G
4 98.44 20250512-11:00:25.152000 XNAS USP5C85G1H
100 98.42 20250512-11:00:35.188000 ARCX USP5C85GEL
25 98.45 20250512-11:01:37.442000 ARCX USP5C85HW6
75 98.46 20250512-11:01:37.442000 ARCX USP5C85HW7
100 98.41 20250512-11:01:50.405000 XNAS USP5C85I2S
100 98.37 20250512-11:02:15.713000 ARCX USP5C85IR2
100 98.38 20250512-11:03:22.864000 ARCX USP5C85K15
100 98.43 20250512-11:04:25.429000 XNYS USP5C85LD9
100 98.37 20250512-11:04:50.570000 BATS USP5C85M6D
100 98.37 20250512-11:04:50.570000 BATS USP5C85M6E
100 98.39 20250512-11:05:50.623000 XNAS USP5C85NRP
100 98.46 20250512-11:06:01.537000 XNAS USP5C85O0Z
100 98.4 20250512-11:06:43.223000 ARCX USP5C85P33
20 98.43 20250512-11:07:41.621000 XNAS USP5C85Q9O
80 98.43 20250512-11:07:41.621000 XNAS USP5C85Q9P
5 98.42 20250512-11:07:51.722000 ARCX USP5C85QH4
40 98.42 20250512-11:07:51.722000 ARCX USP5C85QH5
55 98.42 20250512-11:07:56.477000 ARCX USP5C85QJP
100 98.23 20250512-11:09:09.957000 ARCX USP5C85S4G
100 98.14 20250512-11:09:18.247000 XNYS USP5C85SD0
100 98.24 20250512-11:09:46.720000 BATS USP5C85T0I
100 98.2 20250512-11:10:36.517000 XNAS USP5C85UC3
33 98.33 20250512-11:12:24.141000 XNAS USP5C85WY1
167 98.33 20250512-11:12:24.141000 ARCX USP5C85WY2
100 98.44 20250512-11:13:18.528000 ARCX USP5C85YA0
100 98.44 20250512-11:13:18.529000 XNAS USP5C85YA1
100 98.41 20250512-11:13:28.229000 XNAS USP5C85YHM
100 98.41 20250512-11:14:22.881000 ARCX USP5C85ZMM
100 98.41 20250512-11:14:22.881000 ARCX USP5C85ZMN
100 98.44 20250512-11:14:43.411000 BATS USP5C8601H
100 98.41 20250512-11:15:23.246000 ARCX USP5C861PT
97 98.48 20250512-11:16:19.718000 EPRL USP5C86325
1 98.48 20250512-11:16:19.718000 ARCX USP5C86326
1 98.48 20250512-11:16:19.718000 ARCX USP5C86327
1 98.48 20250512-11:16:19.718000 ARCX USP5C86328
14 98.43 20250512-11:16:45.284000 BATS USP5C863NN
86 98.43 20250512-11:16:45.284000 BATS USP5C863NO
14 98.43 20250512-11:16:45.284000 ARCX USP5C863NP
100 98.46 20250512-11:17:25.499000 EDGA USP5C864DP
93 98.49 20250512-11:18:30.251000 XNAS USP5C865UH
7 98.5 20250512-11:18:30.251000 XNAS USP5C865UI
1 98.55 20250512-11:19:10.496000 XNYS USP5C8670X
99 98.55 20250512-11:19:10.496000 XNYS USP5C8670Y
53 98.51 20250512-11:19:25.341000 EDGA USP5C867AE
47 98.51 20250512-11:19:25.341000 EDGA USP5C867AF
100 98.49 20250512-11:19:54.971000 ARCX USP5C867SO
100 98.52 20250512-11:20:29.061000 ARCX USP5C868Q8
100 98.58 20250512-11:21:29.480000 XNAS USP5C86A50
100 98.56 20250512-11:21:40.047000 EDGA USP5C86AFG
9 98.51 20250512-11:22:23.103000 ARCX USP5C86BEJ
91 98.51 20250512-11:22:23.103000 ARCX USP5C86BEK
100 98.33 20250512-11:22:46.932000 XNAS USP5C86BYG
100 98.3 20250512-11:23:43.356000 ARCX USP5C86D68
100 98.26 20250512-11:23:56.609000 EDGA USP5C86DJM
25 98.36 20250512-11:25:31.225000 XNAS USP5C86G4U
34 98.38 20250512-11:25:31.225000 XNAS USP5C86G4V
41 98.39 20250512-11:25:31.225000 XNAS USP5C86G4W
75 98.35 20250512-11:25:31.383000 EDGA USP5C86G55
100 98.35 20250512-11:25:31.383000 EDGA USP5C86G59
25 98.35 20250512-11:25:31.383000 EDGA USP5C86G5B
25 98.35 20250512-11:25:31.384000 EDGA USP5C86G5C
10 98.35 20250512-11:25:31.384000 EDGA USP5C86G5D
32 98.34 20250512-11:26:26.248000 ARCX USP5C86HB4
68 98.34 20250512-11:26:26.248000 ARCX USP5C86HB5
40 98.37 20250512-11:27:27.011000 ARCX USP5C86K7A
60 98.37 20250512-11:27:27.012000 ARCX USP5C86K7B
100 98.41 20250512-11:28:31.327000 ARCX USP5C86R0Z
100 98.41 20250512-11:28:31.327000 XNAS USP5C86R12
100 98.47 20250512-11:29:18.831000 EDGA USP5C86T5T
100 98.44 20250512-11:29:22.768000 ARCX USP5C86TB4
60 98.47 20250512-11:30:41.504000 XNAS USP5C86X4X
40 98.47 20250512-11:30:41.504000 XNAS USP5C86X4Y
100 98.47 20250512-11:30:41.504000 XNAS USP5C86X4Z
30 98.42 20250512-11:32:18.337000 XNAS USP5C86ZJL
70 98.42 20250512-11:32:18.337000 XNAS USP5C86ZJM
100 98.42 20250512-11:32:29.284000 XNYS USP5C86ZSZ
200 98.48 20250512-11:34:17.353000 XNAS USP5C871YR
90 98.53 20250512-11:34:45.289000 XNAS USP5C872GJ
1 98.53 20250512-11:34:45.290000 ARCX USP5C872GK
1 98.53 20250512-11:34:45.290000 ARCX USP5C872GL
1 98.53 20250512-11:34:45.290000 ARCX USP5C872GM
1 98.53 20250512-11:34:45.290000 ARCX USP5C872GN
5 98.53 20250512-11:34:45.290000 ARCX USP5C872GO
1 98.53 20250512-11:34:45.290000 XNYS USP5C872GP
8 98.48 20250512-11:34:45.903000 EDGA USP5C872HL
100 98.48 20250512-11:34:45.903000 ARCX USP5C872HO
66 98.48 20250512-11:34:45.903000 EDGA USP5C872HR
12 98.45 20250512-11:34:49.404000 ARCX USP5C872LU
18 98.45 20250512-11:34:49.742000 ARCX USP5C872M4
70 98.45 20250512-11:34:51.044000 ARCX USP5C872MI
100 98.44 20250512-11:35:00.560000 EDGA USP5C872UC
100 98.55 20250512-11:35:56.628000 BATS USP5C873WX
100 98.65 20250512-11:36:48.728000 XNAS USP5C874V9
100 98.63 20250512-11:36:52.905000 EDGA USP5C874YO
100 98.48 20250512-11:38:09.842000 XNAS USP5C8767R
100 98.56 20250512-11:39:21.337000 ARCX USP5C877LN
96 98.56 20250512-11:39:21.342000 BATS USP5C877LO
4 98.56 20250512-11:39:21.363000 BATS USP5C877LP
100 98.56 20250512-11:39:21.823000 XNYS USP5C877M9
100 98.56 20250512-11:39:22.384000 BATS USP5C877NR
100 98.49 20250512-11:40:15.541000 ARCX USP5C8790D
100 98.5 20250512-11:40:49.994000 ARCX USP5C879OH
20 98.46 20250512-11:41:13.546000 XNAS USP5C87A5X
80 98.46 20250512-11:41:13.546000 XNAS USP5C87A5Y
100 98.5 20250512-11:42:04.714000 XNAS USP5C87B70
100 98.47 20250512-11:42:32.176000 BATS USP5C87BP9
100 98.46 20250512-11:42:44.429000 ARCX USP5C87BZO
100 98.49 20250512-11:43:51.831000 BATY USP5C87DOR
100 98.45 20250512-11:44:26.432000 ARCX USP5C87EN6
23 98.45 20250512-11:45:26.823000 ARCX USP5C87GPV
77 98.45 20250512-11:45:26.823000 ARCX USP5C87GPW
100 98.45 20250512-11:46:35.029000 EDGA USP5C87IB0
100 98.36 20250512-11:47:29.053000 BATS USP5C87JJC
100 98.375 20250512-11:49:10.003000 XNAS USP5C87M9H
100 98.35 20250512-11:49:11.399000 BATS USP5C87MB4
100 98.33 20250512-11:50:19.610000 BATY USP5C87NWF
100 98.29 20250512-11:51:00.917000 BATY USP5C87PBQ
100 98.22 20250512-11:52:31.372000 BATY USP5C87S5I
100 98.33 20250512-11:54:49.729000 XNYS USP5C87V3H
100 98.38 20250512-11:55:08.186000 XNAS USP5C87VLG
100 98.37 20250512-11:55:34.087000 EDGA USP5C87W8M
100 98.35 20250512-11:56:31.413000 EDGA USP5C87XFU
100 98.35 20250512-11:56:31.413000 EDGA USP5C87XFV
100 98.36 20250512-11:57:23.459000 ARCX USP5C87YNB
2 98.32 20250512-11:59:13.540000 XNYS USP5C881IE
98 98.32 20250512-11:59:17.381000 XNYS USP5C881LO
100 98.27 20250512-11:59:51.011000 EDGA USP5C882GT
100 98.19 20250512-12:01:15.448000 BATY USP5C8865P
1 98.25 20250512-12:02:42.210000 ARCX USP5C888DN
99 98.25 20250512-12:02:42.210000 ARCX USP5C888DO
20 98.23 20250512-12:03:09.150000 EDGA USP5C8892O
80 98.23 20250512-12:03:13.392000 EDGA USP5C88969
100 98.2 20250512-12:03:17.348000 ARCX USP5C889GO
100 98.11 20250512-12:04:59.335000 BATS USP5C88BH9
100 98.2 20250512-12:07:00.424000 ARCX USP5C88E3X
100 98.2 20250512-12:07:00.424000 ARCX USP5C88E3Y
100 98.19 20250512-12:09:10.710000 ARCX USP5C88GKZ
100 98.19 20250512-12:09:10.710000 ARCX USP5C88GL9
100 98.18 20250512-12:09:21.799000 XNAS USP5C88GST
100 98.17 20250512-12:11:09.748000 ARCX USP5C88IPQ
100 98.21 20250512-12:12:48.452000 XNYS USP5C88KNU
100 98.2 20250512-12:13:40.013000 BATY USP5C88LM2
100 98.19 20250512-12:15:13.944000 EDGA USP5C88NJD
100 98.19 20250512-12:15:13.944000 EDGA USP5C88NJE
100 98.15 20250512-12:18:02.917000 XNAS USP5C88RC9
100 98.11 20250512-12:18:16.746000 XNAS USP5C88RN9
10 98.11 20250512-12:18:16.746000 ARCX USP5C88RNC
22 98.11 20250512-12:18:16.746000 ARCX USP5C88RNE
22 98.11 20250512-12:18:16.746000 ARCX USP5C88RNF
25 98.11 20250512-12:18:16.746000 ARCX USP5C88RNG
21 98.11 20250512-12:18:16.746000 ARCX USP5C88RNI
100 98.13 20250512-12:21:12.235000 XNAS USP5C88VIC
100 98.17 20250512-12:22:29.748000 ARCX USP5C88X1P
100 98.2 20250512-12:24:00.482000 XNAS USP5C88Z11
100 98.2 20250512-12:24:48.510000 ARCX USP5C88ZZ6
95 98.15 20250512-12:24:58.325000 XNAS USP5C8905Y
5 98.15 20250512-12:24:58.325000 XNAS USP5C8905Z
28 98.19 20250512-12:26:56.720000 XNYS USP5C892L1
1 98.19 20250512-12:26:56.720000 XNYS USP5C892L2
71 98.19 20250512-12:26:56.720000 XNYS USP5C892L3
8 98.18 20250512-12:27:36.529000 XNAS USP5C8937S
92 98.18 20250512-12:27:36.529000 XNAS USP5C8937T
100 98.16 20250512-12:29:01.354000 ARCX USP5C894V1
100 98.14 20250512-12:29:26.600000 ARCX USP5C895D7
63 98.16 20250512-12:30:47.628000 EDGA USP5C89831
37 98.16 20250512-12:30:47.628000 EDGA USP5C89832
100 98.09 20250512-12:32:04.875000 BATY USP5C8999S
100 98.11 20250512-12:33:56.108000 EDGA USP5C89B6O
100 98.15 20250512-12:36:11.414000 EDGA USP5C89DDQ
100 98.15 20250512-12:36:11.414000 BATS USP5C89DDR
47 98.23 20250512-12:39:27.879000 XNYS USP5C89GVI
53 98.23 20250512-12:39:27.879000 XNYS USP5C89GVJ
100 98.25 20250512-12:41:11.410000 XNYS USP5C89IHX
100 98.35 20250512-12:42:46.936000 BATY USP5C89K6R
100 98.35 20250512-12:42:46.937000 ARCX USP5C89K6Z
90 98.28 20250512-12:44:10.318000 ARCX USP5C89LPZ
10 98.28 20250512-12:44:10.318000 ARCX USP5C89LQ0
100 98.56 20250512-12:48:54.530000 XNYS USP5C89S6A
1 98.56 20250512-12:48:54.530000 XNYS USP5C89S6B
1 98.56 20250512-12:48:54.530000 XNYS USP5C89S6C
1 98.56 20250512-12:48:54.530000 XNYS USP5C89S6D
97 98.56 20250512-12:48:54.530000 XNYS USP5C89S6E
100 98.57 20250512-12:50:02.007000 ARCX USP5C89TBR
2 98.65 20250512-12:52:16.524000 ARCX USP5C89VUH
1 98.65 20250512-12:52:16.524000 ARCX USP5C89VUI
1 98.65 20250512-12:52:16.524000 ARCX USP5C89VUJ
1 98.65 20250512-12:52:16.524000 ARCX USP5C89VUK
1 98.65 20250512-12:52:16.524000 ARCX USP5C89VUL
94 98.65 20250512-12:52:16.524000 ARCX USP5C89VUM
100 98.64 20250512-12:52:45.521000 EDGA USP5C89X0K
100 98.6 20250512-12:55:34.411000 ARCX USP5C8A1EP
100 98.62 20250512-12:55:57.232000 XNYS USP5C8A1SG
100 98.68 20250512-12:57:51.615000 XNAS USP5C8A3YP
42 98.64 20250512-12:58:12.947000 XNAS USP5C8A4BJ
58 98.64 20250512-12:58:12.947000 XNAS USP5C8A4BK
100 98.64 20250512-12:58:12.947000 XNAS USP5C8A4BQ
1 98.62 20250512-13:00:54.636000 BATS USP5C8A8JJ
1 98.62 20250512-13:00:54.636000 BATS USP5C8A8JK
25 98.62 20250512-13:00:54.636000 BATS USP5C8A8JL
73 98.62 20250512-13:00:54.636000 BATS USP5C8A8JM
100 98.58 20250512-13:00:57.776000 ARCX USP5C8A8L2
100 98.58 20250512-13:00:57.889000 XBOS USP5C8A8LA
100 98.52 20250512-13:03:36.813000 BATY USP5C8ABG6
100 98.52 20250512-13:04:11.815000 EDGA USP5C8AC85
100 98.74 20250512-13:07:42.150000 IEXG USP5C8AGF0
100 98.86 20250512-13:08:42.525000 XNAS USP5C8AHPP
100 98.81 20250512-13:08:56.580000 XNYS USP5C8AHWJ
100 98.75 20250512-13:10:27.041000 ARCX USP5C8AK1W
100 98.79 20250512-13:12:03.436000 XNAS USP5C8ALY0
100 98.76 20250512-13:12:28.473000 EDGA USP5C8AMA3
100 98.73 20250512-13:14:26.046000 BATY USP5C8AO8N
100 98.65 20250512-13:15:13.378000 ARCX USP5C8AP8E
100 98.76 20250512-13:17:03.522000 ARCX USP5C8ASA3
34 98.78 20250512-13:18:23.187000 ARCX USP5C8ATYS
66 98.78 20250512-13:18:23.187000 ARCX USP5C8ATYT
100 98.78 20250512-13:19:42.547000 XNAS USP5C8AVHV
100 98.74 20250512-13:20:02.492000 BATY USP5C8AVVD
15 98.71 20250512-13:22:15.128000 EDGA USP5C8AZ4T
85 98.71 20250512-13:22:17.823000 EDGA USP5C8AZ72
100 98.67 20250512-13:22:25.834000 XNAS USP5C8AZE8
10 98.73 20250512-13:24:36.853000 XNAS USP5C8B2PD
1 98.73 20250512-13:24:36.853000 XNAS USP5C8B2PE
89 98.73 20250512-13:24:36.853000 XNAS USP5C8B2PF
100 98.69 20250512-13:25:08.130000 EDGA USP5C8B3DA
100 98.69 20250512-13:25:08.130000 EDGA USP5C8B3DD
19 98.71 20250512-13:28:05.830000 XNAS USP5C8B72R
81 98.71 20250512-13:28:05.830000 XNAS USP5C8B72S
100 98.69 20250512-13:28:12.575000 BATY USP5C8B775
100 98.65 20250512-13:29:28.354000 XPSX USP5C8B8T4
100 98.69 20250512-13:31:22.237000 ARCX USP5C8BC0K
100 98.73 20250512-13:32:38.874000 BATY USP5C8BD9X
100 98.7 20250512-13:33:29.675000 ARCX USP5C8BE5A
100 98.67 20250512-13:34:54.911000 BATY USP5C8BFKE
100 98.61 20250512-13:35:58.148000 ARCX USP5C8BGWP
100 98.65 20250512-13:37:35.877000 EDGA USP5C8BILI
100 98.67 20250512-13:40:07.484000 EDGA USP5C8BLHY
100 98.67 20250512-13:40:07.484000 EDGA USP5C8BLHZ
100 98.68 20250512-13:41:46.500000 ARCX USP5C8BMZV
100 98.66 20250512-13:42:59.772000 ARCX USP5C8BOGD
89 98.78 20250512-13:43:50.660000 XNYS USP5C8BP67
11 98.78 20250512-13:43:50.660000 XNYS USP5C8BP68
100 98.78 20250512-13:44:10.114000 BATS USP5C8BPHM
100 98.76 20250512-13:44:20.516000 ARCX USP5C8BPO8
100 98.73 20250512-13:45:56.992000 EDGA USP5C8BS40
100 98.78 20250512-13:47:16.993000 XNAS USP5C8BT9G
100 98.85 20250512-13:48:21.944000 EDGA USP5C8BU6H
100 98.85 20250512-13:48:21.944000 EDGA USP5C8BU6I
100 98.81 20250512-13:49:45.205000 BATY USP5C8BVJV
1 98.89 20250512-13:51:17.550000 ARCX USP5C8BX8L
2 98.89 20250512-13:51:17.550000 ARCX USP5C8BX8M
97 98.89 20250512-13:51:17.550000 ARCX USP5C8BX8N
100 98.88 20250512-13:52:06.678000 EDGA USP5C8BXYK
1 98.93 20250512-13:54:16.855000 ARCX USP5C8C045
99 98.93 20250512-13:54:16.855000 ARCX USP5C8C046
48 98.91 20250512-13:55:13.330000 BATY USP5C8C0X0
52 98.91 20250512-13:55:13.330000 BATY USP5C8C0X1
100 98.93 20250512-13:56:31.466000 BATY USP5C8C29Z
100 98.91 20250512-13:57:19.536000 ARCX USP5C8C31K
25 98.79 20250512-13:58:46.787000 ARCX USP5C8C4HY
75 98.79 20250512-13:58:46.787000 ARCX USP5C8C4HZ
100 98.77 20250512-14:00:22.700000 ARCX USP5C8C79P
100 98.77 20250512-14:00:52.146000 EDGA USP5C8C7W0
100 98.79 20250512-14:02:23.607000 XNAS USP5C8C9L1
60 98.77 20250512-14:02:42.986000 BATY USP5C8C9VY
40 98.77 20250512-14:02:42.986000 BATY USP5C8C9VZ
100 98.95 20250512-14:04:12.382000 MEMX USP5C8CBRB
41 98.88 20250512-14:04:46.929000 ARCX USP5C8CCBQ
59 98.88 20250512-14:04:46.929000 ARCX USP5C8CCBR
100 98.87 20250512-14:05:11.844000 ARCX USP5C8CCRD
100 98.79 20250512-14:07:09.414000 XNAS USP5C8CEQ9
100 98.79 20250512-14:07:53.985000 XNYS USP5C8CFU1
100 98.78 20250512-14:08:26.759000 ARCX USP5C8CGGE
100 98.76 20250512-14:09:29.359000 EDGA USP5C8CHHK
100 98.79 20250512-14:10:55.089000 XNAS USP5C8CJBE
100 98.78 20250512-14:11:45.727000 XNAS USP5C8CK8J
75 98.73 20250512-14:12:13.621000 XNAS USP5C8CKYY
25 98.73 20250512-14:12:13.622000 XNAS USP5C8CKYZ
100 98.76 20250512-14:13:46.264000 ARCX USP5C8CMRT
100 98.72 20250512-14:14:18.190000 ARCX USP5C8CNEB
12 98.8 20250512-14:15:40.351000 ARCX USP5C8CPKX
88 98.8 20250512-14:15:40.351000 ARCX USP5C8CPKY
100 98.84 20250512-14:16:23.363000 ARCX USP5C8CQNN
100 98.84 20250512-14:16:23.363000 ARCX USP5C8CQNO
100 98.79 20250512-14:18:01.291000 EDGX USP5C8CSFY
2 98.77 20250512-14:18:08.367000 ARCX USP5C8CSIK
98 98.77 20250512-14:18:10.679000 ARCX USP5C8CSJI
100 98.83 20250512-14:20:10.109000 XNAS USP5C8CUOQ
100 98.83 20250512-14:20:10.109000 XNAS USP5C8CUOR
100 98.79 20250512-14:21:03.945000 EDGA USP5C8CW1Q
1 98.75 20250512-14:22:26.124000 BATS USP5C8CXG5
99 98.75 20250512-14:22:26.124000 BATS USP5C8CXG6
100 98.74 20250512-14:23:01.288000 XNAS USP5C8CY0K
5 98.71 20250512-14:24:24.955000 XBOS USP5C8CZH6
95 98.71 20250512-14:24:24.957000 XBOS USP5C8CZH7
100 98.73 20250512-14:25:42.146000 EDGA USP5C8D12O
1 98.74 20250512-14:26:47.324000 ARCX USP5C8D28O
1 98.74 20250512-14:26:47.324000 ARCX USP5C8D28P
1 98.74 20250512-14:26:47.324000 ARCX USP5C8D28Q
1 98.74 20250512-14:26:47.324000 ARCX USP5C8D28R
1 98.74 20250512-14:26:47.324000 ARCX USP5C8D28S
95 98.74 20250512-14:26:47.324000 ARCX USP5C8D28T
100 98.72 20250512-14:26:58.269000 ARCX USP5C8D2GI
100 98.64 20250512-14:28:07.812000 XPSX USP5C8D3RB
100 98.7 20250512-14:29:32.994000 BATS USP5C8D6HB
100 98.7 20250512-14:29:32.994000 ARCX USP5C8D6HC
100 98.71 20250512-14:30:15.731000 EDGA USP5C8D7P7
100 98.8 20250512-14:32:26.908000 BATS USP5C8DAWM
100 98.77 20250512-14:33:23.222000 BATS USP5C8DBYV
27 98.76 20250512-14:33:37.673000 EDGA USP5C8DC6J
31 98.76 20250512-14:33:37.673000 EDGA USP5C8DC6M
84 98.76 20250512-14:33:37.673000 EDGA USP5C8DC6N
58 98.76 20250512-14:33:37.673000 EDGA USP5C8DC6O
100 98.76 20250512-14:34:16.559000 EDGA USP5C8DD1M
100 98.75 20250512-14:35:43.092000 XNAS USP5C8DEGB
100 98.84 20250512-14:38:01.500000 BATS USP5C8DHCW
100 98.83 20250512-14:39:10.495000 XNAS USP5C8DIO4
100 98.79 20250512-14:39:22.703000 XNAS USP5C8DIX4
100 98.79 20250512-14:39:22.703000 XNAS USP5C8DIX7
100 98.81 20250512-14:41:36.780000 ARCX USP5C8DMGF
100 98.77 20250512-14:44:10.847000 EDGA USP5C8DPQN
100 98.77 20250512-14:44:10.847000 EDGA USP5C8DPQO
100 98.74 20250512-14:44:56.479000 BATY USP5C8DQJY
100 98.82 20250512-14:47:09.436000 ARCX USP5C8DUBM
100 98.82 20250512-14:47:09.436000 ARCX USP5C8DUBN
100 98.8 20250512-14:48:03.368000 ARCX USP5C8DVJ4
11 98.74 20250512-14:49:20.899000 EDGA USP5C8DX8L
28 98.74 20250512-14:49:20.900000 EDGA USP5C8DX8N
61 98.74 20250512-14:49:20.901000 EDGA USP5C8DX8R
100 98.68 20250512-14:50:22.569000 ARCX USP5C8DYO1
100 98.66 20250512-14:51:50.152000 BATY USP5C8E0LQ
100 98.6 20250512-14:53:09.435000 BATY USP5C8E3G8
100 98.67 20250512-14:55:21.253000 XNAS USP5C8E6ER
100 98.63 20250512-14:55:28.969000 BATY USP5C8E6HU
100 98.63 20250512-14:55:28.969000 ARCX USP5C8E6HV
1 98.65 20250512-14:56:57.939000 ARCX USP5C8E89G
1 98.65 20250512-14:56:57.939000 ARCX USP5C8E89H
98 98.65 20250512-14:57:00.457000 EDGA USP5C8E8AI
25 98.64 20250512-14:58:25.096000 ARCX USP5C8E9XO
75 98.64 20250512-14:58:25.096000 ARCX USP5C8E9XP
20 98.62 20250512-14:58:48.556000 XPSX USP5C8EAEG
1 98.62 20250512-14:58:48.556000 XPSX USP5C8EAEH
45 98.62 20250512-14:58:48.573000 XPSX USP5C8EAEI
34 98.62 20250512-14:58:49.131000 XPSX USP5C8EAEY
100 98.6 20250512-14:59:53.754000 XNYS USP5C8EBTM
100 98.56 20250512-15:00:31.055000 XNAS USP5C8EDP7
100 98.56 20250512-15:01:52.476000 EDGA USP5C8EG34
5 98.67 20250512-15:03:20.969000 BATS USP5C8EIKS
100 98.69 20250512-15:03:46.771000 XNYS USP5C8EJ5K
25 98.67 20250512-15:03:57.027000 EDGA USP5C8EJE0
75 98.67 20250512-15:03:57.027000 EDGA USP5C8EJE1
100 98.67 20250512-15:04:41.200000 EDGA USP5C8EKFG
100 98.67 20250512-15:05:32.305000 ARCX USP5C8ELMN
100 98.74 20250512-15:06:42.233000 XNAS USP5C8ENI5
97 98.72 20250512-15:07:29.921000 ARCX USP5C8EOP6
3 98.72 20250512-15:07:29.921000 ARCX USP5C8EOP7
13 98.69 20250512-15:08:43.868000 BATY USP5C8EQKN
100 98.73 20250512-15:09:25.623000 XNYS USP5C8ERMC
100 98.7 20250512-15:10:02.010000 EDGA USP5C8ESLQ
4 98.7 20250512-15:10:02.010000 BATY USP5C8ESLS
4 98.7 20250512-15:10:02.010000 BATY USP5C8ESLT
13 98.7 20250512-15:10:02.010000 BATY USP5C8ESLU
4 98.7 20250512-15:10:02.010000 BATY USP5C8ESLW
57 98.7 20250512-15:10:05.973000 BATY USP5C8ESR1
18 98.7 20250512-15:10:06.015000 BATY USP5C8ESR2
100 98.74 20250512-15:11:00.699000 ARCX USP5C8EUH9
100 98.65 20250512-15:11:46.772000 ARCX USP5C8EVXZ
100 98.71 20250512-15:12:44.549000 ARCX USP5C8EY5B
58 98.74 20250512-15:14:40.065000 XNYS USP5C8F1LY
1 98.74 20250512-15:14:40.065000 XNYS USP5C8F1LZ
41 98.74 20250512-15:14:40.065000 XNYS USP5C8F1M0
59 98.74 20250512-15:14:50.011000 XNYS USP5C8F1WU
1 98.74 20250512-15:14:50.011000 XNYS USP5C8F1WV
1 98.74 20250512-15:14:50.011000 XNYS USP5C8F1WW
1 98.74 20250512-15:14:50.011000 XNYS USP5C8F1WX
1 98.74 20250512-15:14:50.011000 XNYS USP5C8F1WY
37 98.74 20250512-15:14:50.011000 XNYS USP5C8F1WZ
100 98.72 20250512-15:15:03.729000 EDGA USP5C8F2GG
5 98.79 20250512-15:17:16.359000 XNAS USP5C8F6TY
33 98.79 20250512-15:17:16.359000 XNAS USP5C8F6TZ
62 98.79 20250512-15:17:16.359000 XNAS USP5C8F6U0
50 98.76 20250512-15:17:23.674000 ARCX USP5C8F71T
25 98.76 20250512-15:17:23.674000 ARCX USP5C8F71U
25 98.76 20250512-15:17:36.140000 ARCX USP5C8F7B9
100 98.76 20250512-15:17:36.140000 ARCX USP5C8F7BA
100 98.72 20250512-15:18:51.273000 XNAS USP5C8F9GP
100 98.71 20250512-15:19:27.013000 EDGA USP5C8FADM
100 98.68 20250512-15:20:19.460000 XNAS USP5C8FBR0
100 98.65 20250512-15:21:05.371000 XNAS USP5C8FCXK
100 98.67 20250512-15:21:29.699000 BATY USP5C8FDLN
1 98.69 20250512-15:22:37.707000 ARCX USP5C8FFC3
1 98.69 20250512-15:22:37.707000 ARCX USP5C8FFC4
9 98.69 20250512-15:22:37.707000 ARCX USP5C8FFC5
89 98.69 20250512-15:22:37.707000 ARCX USP5C8FFC6
50 98.72 20250512-15:23:10.217000 ARCX USP5C8FGAZ
50 98.72 20250512-15:23:10.217000 ARCX USP5C8FGB0
100 98.71 20250512-15:23:29.252000 ARCX USP5C8FGSO
1 98.67 20250512-15:24:22.290000 ARCX USP5C8FICP
2 98.67 20250512-15:24:22.290000 ARCX USP5C8FICQ
97 98.67 20250512-15:24:35.164000 ARCX USP5C8FINK
3 98.67 20250512-15:24:35.710000 ARCX USP5C8FIOM
90 98.64 20250512-15:24:46.184000 EDGA USP5C8FIZ2
10 98.64 20250512-15:24:46.185000 EDGA USP5C8FIZ3
100 98.6 20250512-15:25:39.045000 EDGA USP5C8FKQT
100 98.62 20250512-15:26:32.265000 XNAS USP5C8FM2R
100 98.59 20250512-15:27:04.166000 EDGA USP5C8FN26
38 98.59 20250512-15:27:04.166000 BATY USP5C8FN2C
25 98.59 20250512-15:27:04.167000 BATY USP5C8FN2D
36 98.59 20250512-15:27:04.167000 BATY USP5C8FN2E
1 98.59 20250512-15:27:04.167000 BATY USP5C8FN2F
100 98.6 20250512-15:28:25.580000 EDGA USP5C8FPMY
100 98.6 20250512-15:28:43.018000 ARCX USP5C8FQ30
14 98.56 20250512-15:29:51.050000 BATY USP5C8FSO1
86 98.56 20250512-15:29:51.050000 BATY USP5C8FSO2
100 98.57 20250512-15:30:34.269000 BATS USP5C8FW4J
100 98.57 20250512-15:30:50.238000 EDGA USP5C8FWLK
92 98.54 20250512-15:31:30.729000 ARCX USP5C8G0EG
8 98.54 20250512-15:31:30.729000 ARCX USP5C8G0EH
100 98.54 20250512-15:31:45.652000 EDGA USP5C8G17K
12 98.6 20250512-15:32:42.802000 EDGA USP5C8G3P7
70 98.6 20250512-15:32:42.802000 EDGA USP5C8G3P8
18 98.6 20250512-15:32:42.802000 EDGA USP5C8G3P9
100 98.58 20250512-15:33:06.153000 EDGA USP5C8G4UK
25 98.6 20250512-15:33:52.813000 EDGA USP5C8G6JG
75 98.6 20250512-15:34:01.315000 EDGA USP5C8G7B5
25 98.6 20250512-15:34:01.806000 ARCX USP5C8G7H4
1 98.57 20250512-15:34:53.334000 EDGA USP5C8GGZI
2 98.57 20250512-15:34:53.334000 EDGA USP5C8GGZJ
1 98.59 20250512-15:34:56.767000 ARCX USP5C8GI63
1 98.59 20250512-15:34:56.767000 ARCX USP5C8GI64
1 98.59 20250512-15:34:56.767000 ARCX USP5C8GI65
1 98.59 20250512-15:34:56.767000 ARCX USP5C8GI66
96 98.59 20250512-15:34:56.767000 ARCX USP5C8GI67
100 98.57 20250512-15:35:00.700000 EDGA USP5C8GJGN
97 98.57 20250512-15:35:00.700000 EDGA USP5C8GJGO
100 98.58 20250512-15:36:17.092000 ARCX USP5C8GTWI
57 98.58 20250512-15:36:17.093000 EDGA USP5C8GTWJ
100 98.58 20250512-15:36:58.348000 BATY USP5C8GVCH
100 98.58 20250512-15:36:58.349000 BATY USP5C8GVCI
6 98.63 20250512-15:38:00.661000 EDGA USP5C8GXI5
6 98.63 20250512-15:38:03.575000 EDGA USP5C8GXNT
88 98.63 20250512-15:38:03.575000 EDGA USP5C8GXNU
100 98.6 20250512-15:38:33.163000 EDGA USP5C8GYT1
100 98.57 20250512-15:39:05.362000 BATY USP5C8H03C
100 98.55 20250512-15:40:02.071000 XNAS USP5C8H2S7
100 98.57 20250512-15:40:24.371000 EDGA USP5C8H3ZH
100 98.57 20250512-15:40:49.604000 EDGA USP5C8H50D
100 98.66 20250512-15:41:49.729000 ARCX USP5C8H7K6
100 98.63 20250512-15:42:01.678000 BATY USP5C8H80Z
100 98.63 20250512-15:42:01.678000 BATY USP5C8H810
100 98.68 20250512-15:43:03.514000 ARCX USP5C8HAFL
100 98.68 20250512-15:43:03.514000 ARCX USP5C8HAFM
100 98.61 20250512-15:43:36.774000 XNAS USP5C8HBVK
200 98.62 20250512-15:43:47.784000 BATS USP5C8HC70
1 98.62 20250512-15:43:47.784000 BATY USP5C8HC71
1 98.62 20250512-15:43:47.784000 BATY USP5C8HC72
100 98.62 20250512-15:43:47.784000 BATY USP5C8HC73
100 98.62 20250512-15:43:47.784000 IEXG USP5C8HC74
200 98.62 20250512-15:43:47.784000 XNYS USP5C8HC75
100 98.62 20250512-15:43:47.784000 XNYS USP5C8HC76
100 98.62 20250512-15:43:47.784000 XNYS USP5C8HC77
30 98.61 20250512-15:43:47.784000 XNAS USP5C8HC78
1 98.62 20250512-15:43:47.784000 XCIS USP5C8HC79
33 98.72 20250512-15:44:06.642000 XNAS USP5C8HCZW
5 98.72 20250512-15:44:06.650000 BATS USP5C8HCZZ
100 98.72 20250512-15:44:28.741000 XNAS USP5C8HDTE
100 98.72 20250512-15:44:28.741000 XNAS USP5C8HDTF
4 98.72 20250512-15:44:28.742000 XNAS USP5C8HDTG
25 98.72 20250512-15:44:28.742000 BATS USP5C8HDTH
5 98.72 20250512-15:44:28.742000 XPSX USP5C8HDTI
100 98.72 20250512-15:44:28.742000 ARCX USP5C8HDTJ
3 98.72 20250512-15:44:28.742000 ARCX USP5C8HDTK
100 98.71 20250512-15:44:39.883000 ARCX USP5C8HE8I
62 98.71 20250512-15:44:39.883000 XNYS USP5C8HE8J
58 98.71 20250512-15:44:54.700000 EDGA USP5C8HEU6
138 98.71 20250512-15:44:54.700000 XNYS USP5C8HEU7
42 98.71 20250512-15:44:54.700000 EDGA USP5C8HEU8
58 98.72 20250512-15:44:54.701000 XNAS USP5C8HEU9
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250513694415/en/
(https://www.businesswire.com/news/home/20250513694415/en/)
CRH plc
Copyright Business Wire 2025Recent 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 - AGM Statement
Announcement