REG - CRH PLC - Transaction in Own Shares
Today 09:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250514:nRSN6141Ia&default-theme=true
RNS Number : 6141I CRH PLC 14 May 2025
14(th) May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13(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
5,780 $99.46 $100.28 $98.38 XNYS
13,256 $99.30 $100.26 $98.33 ARCX
2,205 $99.49 $100.31 $98.35 BATS
10,065 $99.32 $100.28 $98.38 XNAS
6,516 $99.34 $100.37 $98.42 BATY
100 $100.22 $100.22 $100.22 EPRL
300 $99.66 $99.78 $99.50 IEXG
300 $98.97 $99.40 $98.75 MEMX
100 $99.27 $99.27 $99.27 XPSX
10,073 $99.43 $100.26 $98.54 EDGA
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 675,140,726 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.372% 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 13 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: 13(th) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $99.3662 48,695
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 99.55 20250513-09:30:00.918000 BATS USP5D8HOU
100 99.24 20250513-09:30:30.832000 XNAS USP5D8KQX
50 99.39 20250513-09:31:01.212000 XNYS USP5D8L8Q
50 99.39 20250513-09:31:01.212000 XNYS USP5D8L8R
100 99.39 20250513-09:31:01.212000 XNAS USP5D8L8S
100 99.33 20250513-09:31:27.753000 XNAS USP5D8M06
100 99.14 20250513-09:32:22.577000 XNAS USP5D8NHF
100 99.14 20250513-09:32:22.577000 XNAS USP5D8NHG
100 99.02 20250513-09:33:12.900000 XNAS USP5D8OKN
30 99.115 20250513-09:33:32.940000 XNAS USP5D8OYU
8 99.115 20250513-09:33:32.940000 XNAS USP5D8OYV
30 99.115 20250513-09:33:32.940000 XNYS USP5D8OYW
25 99.115 20250513-09:33:32.940000 XNYS USP5D8OYX
7 99.11 20250513-09:33:32.940000 ARCX USP5D8OYY
100 99.05 20250513-09:33:37.333000 XNYS USP5D8P0E
100 99.05 20250513-09:33:37.334000 XNAS USP5D8P0F
100 99.04 20250513-09:34:29.716000 XNAS USP5D8Q1L
100 99.07 20250513-09:35:14.232000 XNAS USP5D8RJ1
100 99.13 20250513-09:35:49.286000 XNAS USP5D8SB1
100 99.16 20250513-09:36:21.714000 XNAS USP5D8T6F
100 99.19 20250513-09:36:44.833000 XNYS USP5D8TLK
35 99.19 20250513-09:36:44.833000 XNAS USP5D8TLL
65 99.19 20250513-09:36:44.833000 XNAS USP5D8TLM
100 99.1 20250513-09:36:49.919000 XNAS USP5D8TTV
100 99.28 20250513-09:37:42.668000 ARCX USP5D8V45
100 99.25 20250513-09:38:12.405000 ARCX USP5D8VLV
100 99.3 20250513-09:38:42.212000 XNYS USP5D8WD8
100 99.34 20250513-09:39:07.246000 ARCX USP5D8WS8
100 99.36 20250513-09:39:12.768000 ARCX USP5D8WUR
100 99.28 20250513-09:40:04.115000 XNAS USP5D8YJY
25 99.17 20250513-09:40:20.870000 XNAS USP5D8Z2K
100 99.17 20250513-09:40:20.870000 XNAS USP5D8Z2L
25 99.17 20250513-09:40:20.870000 XNAS USP5D8Z2M
25 99.17 20250513-09:40:20.870000 XNAS USP5D8Z2N
25 99.17 20250513-09:40:20.871000 XNAS USP5D8Z2O
100 99.22 20250513-09:41:16.980000 BATS USP5D810D2
100 99.22 20250513-09:42:10.316000 XNAS USP5D8118T
100 99.22 20250513-09:42:10.316000 XNAS USP5D8118U
100 99.21 20250513-09:42:26.248000 BATS USP5D811IP
100 99.17 20250513-09:43:06.300000 XNAS USP5D8123C
100 99.28 20250513-09:44:01.157000 XNYS USP5D8130Y
100 99.35 20250513-09:44:43.233000 XNYS USP5D813RG
6 99.3 20250513-09:44:57.523000 EDGA USP5D813ZX
94 99.3 20250513-09:44:57.523000 EDGA USP5D813ZY
100 99.25 20250513-09:45:59.906000 XNYS USP5D816ZU
98 99.21 20250513-09:46:19.919000 EDGA USP5D817NJ
2 99.21 20250513-09:46:19.919000 EDGA USP5D817NK
100 99.09 20250513-09:46:39.589000 XNAS USP5D818A7
100 99.08 20250513-09:47:13.099000 XNYS USP5D819MK
100 99.07 20250513-09:47:39.681000 XNAS USP5D81APH
100 99.02 20250513-09:48:17.977000 BATS USP5D81CAV
100 99.11 20250513-09:49:06.297000 XNAS USP5D81E6Q
100 99.16 20250513-09:49:21.820000 XNYS USP5D81ERT
99 99.09 20250513-09:49:41.658000 BATS USP5D81FIF
1 99.09 20250513-09:49:41.658000 BATS USP5D81FIG
100 99.05 20250513-09:50:13.774000 XNAS USP5D81GNN
100 99.19 20250513-09:51:16.764000 ARCX USP5D81IRI
100 99.19 20250513-09:51:16.764000 XNAS USP5D81IRJ
100 99.16 20250513-09:52:50.566000 XNAS USP5D81M0T
100 99.16 20250513-09:52:50.567000 XNAS USP5D81M0U
100 99.16 20250513-09:52:50.567000 XNAS USP5D81M0V
4 99.2 20250513-09:53:39.554000 XNAS USP5D81NLY
96 99.2 20250513-09:53:39.560000 XNAS USP5D81NLZ
100 99.1 20250513-09:54:20.052000 XNAS USP5D81P3T
100 99.08 20250513-09:55:07.024000 BATS USP5D81QOM
100 99.16 20250513-09:55:53.292000 ARCX USP5D81RXQ
21 99.16 20250513-09:55:53.292000 ARCX USP5D81RXR
1 99.16 20250513-09:55:53.292000 ARCX USP5D81RXS
78 99.16 20250513-09:55:53.292000 ARCX USP5D81RXT
100 99.25 20250513-09:57:00.893000 XNAS USP5D81U7W
100 99.26 20250513-09:57:48.500000 EDGA USP5D81W6D
100 99.26 20250513-09:57:48.500000 ARCX USP5D81W6E
100 99.26 20250513-09:59:13.305000 EDGA USP5D81Z1J
100 99.26 20250513-09:59:13.305000 ARCX USP5D81Z1K
100 99.38 20250513-09:59:57.510000 XNAS USP5D820YS
36 99.47 20250513-10:00:53.344000 XNAS USP5D8249Q
100 99.61 20250513-10:01:22.425000 ARCX USP5D82513
100 99.59 20250513-10:01:32.680000 XNAS USP5D825E2
100 99.52 20250513-10:01:49.928000 XNAS USP5D825TN
200 99.52 20250513-10:01:49.928000 XNAS USP5D825TO
100 99.53 20250513-10:02:45.023000 ARCX USP5D827KS
100 99.57 20250513-10:03:20.064000 ARCX USP5D828J8
100 99.5 20250513-10:03:28.973000 ARCX USP5D828UQ
100 99.5 20250513-10:04:25.542000 IEXG USP5D82ABS
100 99.44 20250513-10:04:25.544000 XNAS USP5D82ABT
64 99.46 20250513-10:05:15.577000 ARCX USP5D82BPL
36 99.46 20250513-10:05:15.577000 ARCX USP5D82BPM
100 99.475 20250513-10:06:00.863000 XNAS USP5D82DHX
100 99.44 20250513-10:06:02.595000 XNAS USP5D82DK6
100 99.44 20250513-10:06:02.595000 XNAS USP5D82DK7
3 99.51 20250513-10:07:26.785000 XNYS USP5D82FTB
97 99.51 20250513-10:07:26.785000 XNYS USP5D82FTC
100 99.48 20250513-10:07:44.296000 ARCX USP5D82G5R
100 99.52 20250513-10:08:30.087000 XNAS USP5D82HJI
4 99.47 20250513-10:08:35.158000 EDGA USP5D82HPG
96 99.47 20250513-10:08:35.158000 EDGA USP5D82HPH
100 99.45 20250513-10:09:10.033000 XNAS USP5D82IT6
100 99.39 20250513-10:09:54.408000 XNAS USP5D82K1J
100 99.36 20250513-10:10:43.136000 XNYS USP5D82LO8
92 99.34 20250513-10:10:50.134000 ARCX USP5D82LSP
8 99.34 20250513-10:10:50.134000 ARCX USP5D82LSQ
100 99.35 20250513-10:11:36.503000 ARCX USP5D82N37
19 99.49 20250513-10:12:25.616000 XNAS USP5D82ONM
10 99.49 20250513-10:12:25.616000 XNAS USP5D82ONN
100 99.53 20250513-10:13:12.126000 XNAS USP5D82Q2N
100 99.53 20250513-10:13:12.126000 XNYS USP5D82Q2O
100 99.53 20250513-10:13:12.130000 ARCX USP5D82Q2P
1 99.53 20250513-10:13:12.130000 ARCX USP5D82Q2Q
50 99.53 20250513-10:13:12.130000 ARCX USP5D82Q2R
49 99.53 20250513-10:13:12.195000 ARCX USP5D82Q2S
100 99.59 20250513-10:14:33.410000 ARCX USP5D82S7F
53 99.58 20250513-10:14:46.104000 XNYS USP5D82SNY
21 99.58 20250513-10:14:46.104000 ARCX USP5D82SNZ
14 99.58 20250513-10:14:46.104000 ARCX USP5D82SO0
10 99.58 20250513-10:14:46.104000 ARCX USP5D82SO1
1 99.59 20250513-10:14:46.105000 XNAS USP5D82SO2
1 99.59 20250513-10:14:46.105000 XNAS USP5D82SO3
100 99.53 20250513-10:14:47.888000 BATS USP5D82SOR
10 99.53 20250513-10:14:47.889000 BATS USP5D82SOS
90 99.53 20250513-10:14:48.060000 BATS USP5D82SP2
50 99.53 20250513-10:14:48.062000 EDGA USP5D82SP3
50 99.53 20250513-10:14:48.062000 EDGA USP5D82SP4
100 99.72 20250513-10:16:08.652000 ARCX USP5D82Y7J
100 99.76 20250513-10:17:03.470000 ARCX USP5D833AS
100 99.76 20250513-10:17:06.800000 ARCX USP5D833FP
100 99.8 20250513-10:18:02.121000 XNAS USP5D835ZS
20 99.8 20250513-10:18:02.122000 ARCX USP5D835ZT
100 99.8 20250513-10:18:02.122000 XNAS USP5D835ZU
50 99.8 20250513-10:18:02.122000 ARCX USP5D835ZV
30 99.8 20250513-10:18:02.126000 ARCX USP5D83604
100 99.78 20250513-10:19:23.881000 ARCX USP5D838WY
100 99.74 20250513-10:19:27.917000 EDGA USP5D83942
100 99.74 20250513-10:19:27.917000 EDGA USP5D83943
100 99.69 20250513-10:20:24.250000 ARCX USP5D83B7G
3 99.8 20250513-10:21:57.336000 XNAS USP5D83F0W
24 99.8 20250513-10:21:57.336000 XNAS USP5D83F0X
24 99.8 20250513-10:21:57.336000 XNAS USP5D83F0Y
21 99.8 20250513-10:21:57.336000 XNAS USP5D83F0Z
1 99.8 20250513-10:21:57.336000 XNAS USP5D83F10
22 99.8 20250513-10:21:57.336000 XNAS USP5D83F11
5 99.8 20250513-10:21:57.336000 XNAS USP5D83F12
100 99.78 20250513-10:22:37.167000 EDGA USP5D83H2X
50 99.78 20250513-10:23:27.541000 XNYS USP5D83ITB
50 99.78 20250513-10:23:27.541000 XNYS USP5D83ITC
20 99.79 20250513-10:24:00.537000 XNAS USP5D83KD8
7 99.8 20250513-10:24:00.537000 XNAS USP5D83KD9
73 99.8 20250513-10:24:00.537000 XNAS USP5D83KDA
100 99.77 20250513-10:24:18.374000 ARCX USP5D83LLD
100 99.74 20250513-10:25:13.827000 BATY USP5D83NYZ
100 99.83 20250513-10:25:53.398000 XNAS USP5D83PMN
100 99.82 20250513-10:26:30.630000 EDGA USP5D83QXG
100 99.82 20250513-10:26:38.211000 EDGA USP5D83R6W
100 99.78 20250513-10:27:25.497000 BATY USP5D83STZ
14 99.71 20250513-10:28:07.987000 XNAS USP5D83U21
86 99.71 20250513-10:28:07.987000 XNAS USP5D83U23
100 99.66 20250513-10:28:34.034000 ARCX USP5D83V0I
99 99.7 20250513-10:29:48.340000 IEXG USP5D83XU9
1 99.7 20250513-10:29:48.340000 IEXG USP5D83XUA
100 99.65 20250513-10:30:10.555000 ARCX USP5D83ZBU
2 99.65 20250513-10:30:10.555000 ARCX USP5D83ZBV
98 99.65 20250513-10:30:10.555000 ARCX USP5D83ZBW
100 99.64 20250513-10:31:45.289000 XNAS USP5D844CM
100 99.67 20250513-10:32:12.994000 XNAS USP5D8459C
73 99.63 20250513-10:32:28.143000 XNAS USP5D845UB
27 99.63 20250513-10:32:28.144000 XNAS USP5D845UC
5 99.69 20250513-10:33:34.715000 EDGA USP5D848IG
62 99.69 20250513-10:33:34.715000 EDGA USP5D848IH
5 99.69 20250513-10:33:34.715000 BATS USP5D848II
1 99.68 20250513-10:33:34.715000 ARCX USP5D848IK
1 99.68 20250513-10:33:34.715000 ARCX USP5D848IL
1 99.69 20250513-10:33:34.716000 ARCX USP5D848IM
1 99.69 20250513-10:33:34.716000 ARCX USP5D848IN
4 99.69 20250513-10:33:34.716000 ARCX USP5D848IO
11 99.69 20250513-10:33:34.716000 ARCX USP5D848IP
1 99.69 20250513-10:33:34.716000 ARCX USP5D848IQ
8 99.69 20250513-10:33:34.716000 ARCX USP5D848IR
100 99.71 20250513-10:34:32.104000 EDGA USP5D84AX4
59 99.71 20250513-10:34:32.104000 EDGA USP5D84AX5
12 99.71 20250513-10:34:32.104000 EDGA USP5D84AX6
29 99.71 20250513-10:34:33.061000 EDGA USP5D84AZK
100 99.69 20250513-10:35:54.474000 ARCX USP5D84E0O
100 99.74 20250513-10:36:42.070000 XNYS USP5D84GA8
100 99.72 20250513-10:36:55.315000 EDGA USP5D84GO1
100 99.73 20250513-10:38:07.305000 EDGA USP5D84IUU
100 99.69 20250513-10:38:29.471000 XNAS USP5D84JI9
100 99.66 20250513-10:39:23.517000 EDGA USP5D84L8O
100 99.69 20250513-10:40:39.276000 ARCX USP5D84NU8
100 99.69 20250513-10:40:39.276000 ARCX USP5D84NU9
100 99.6 20250513-10:41:30.828000 BATS USP5D84PYH
100 99.59 20250513-10:42:04.212000 ARCX USP5D84R23
100 99.62 20250513-10:43:07.845000 EDGA USP5D84T6F
100 99.62 20250513-10:44:10.387000 XNAS USP5D84VFQ
100 99.59 20250513-10:44:20.995000 XNAS USP5D84VQ0
100 99.57 20250513-10:45:33.049000 XNAS USP5D84ZNF
100 99.56 20250513-10:45:50.144000 EDGA USP5D85072
100 99.61 20250513-10:46:23.454000 EDGA USP5D851HD
100 99.6 20250513-10:47:06.619000 EDGA USP5D852VB
100 99.55 20250513-10:47:30.938000 BATY USP5D853KJ
100 99.57 20250513-10:49:03.686000 EDGA USP5D856R7
100 99.57 20250513-10:49:03.686000 EDGA USP5D856R8
100 99.54 20250513-10:49:49.522000 XNYS USP5D858EJ
100 99.62 20250513-10:51:09.266000 ARCX USP5D85BL3
10 99.62 20250513-10:51:09.266000 ARCX USP5D85BL4
6 99.62 20250513-10:51:09.658000 ARCX USP5D85BMS
84 99.62 20250513-10:51:09.962000 ARCX USP5D85BN1
38 99.62 20250513-10:51:10.064000 ARCX USP5D85BN8
3 99.62 20250513-10:51:10.064000 ARCX USP5D85BN9
10 99.62 20250513-10:51:10.064000 ARCX USP5D85BNA
100 99.63 20250513-10:53:02.827000 EDGA USP5D85F7A
100 99.65 20250513-10:53:15.600000 EDGA USP5D85FJL
100 99.69 20250513-10:53:20.689000 ARCX USP5D85FQU
100 99.71 20250513-10:53:35.158000 EDGA USP5D85GL3
100 99.72 20250513-10:54:22.880000 ARCX USP5D85IKY
100 99.7 20250513-10:54:45.937000 BATS USP5D85JCD
100 99.69 20250513-10:55:05.965000 BATS USP5D85JUO
100 99.71 20250513-10:56:50.221000 BATS USP5D85NC4
20 99.71 20250513-10:56:50.221000 XNAS USP5D85NC5
100 99.72 20250513-10:57:02.209000 EDGA USP5D85NNX
4 99.72 20250513-10:57:02.210000 EDGA USP5D85NNY
96 99.72 20250513-10:57:02.210000 EDGA USP5D85NO1
20 99.72 20250513-10:58:09.295000 XNAS USP5D85Q1Z
16 99.72 20250513-10:58:09.295000 XNAS USP5D85Q20
14 99.72 20250513-10:58:09.295000 XNAS USP5D85Q21
50 99.72 20250513-10:58:09.295000 XNAS USP5D85Q22
100 99.74 20250513-10:58:47.229000 XNYS USP5D85RML
100 99.75 20250513-10:59:06.881000 XNYS USP5D85S9U
50 99.72 20250513-10:59:10.179000 ARCX USP5D85SDD
50 99.72 20250513-10:59:13.111000 ARCX USP5D85SFV
100 99.76 20250513-10:59:52.516000 EDGA USP5D85U45
100 99.74 20250513-11:01:12.287000 ARCX USP5D85Y9P
7 99.75 20250513-11:01:36.446000 XNAS USP5D85Z3Y
80 99.75 20250513-11:01:36.446000 ARCX USP5D85Z3Z
2 99.75 20250513-11:01:36.446000 XNYS USP5D85Z40
3 99.75 20250513-11:01:36.446000 XNYS USP5D85Z41
2 99.75 20250513-11:01:36.448000 XNYS USP5D85Z42
1 99.75 20250513-11:01:36.449000 XNYS USP5D85Z43
1 99.75 20250513-11:01:36.449000 XNYS USP5D85Z44
2 99.75 20250513-11:01:36.451000 XNYS USP5D85Z45
1 99.75 20250513-11:01:36.452000 XNYS USP5D85Z46
1 99.75 20250513-11:01:36.452000 XNYS USP5D85Z47
25 99.75 20250513-11:01:44.263000 ARCX USP5D85ZB7
1 99.76 20250513-11:01:44.263000 ARCX USP5D85ZB8
10 99.76 20250513-11:01:44.263000 ARCX USP5D85ZB9
64 99.76 20250513-11:01:44.263000 ARCX USP5D85ZBA
100 99.72 20250513-11:02:10.774000 EDGA USP5D86046
100 99.92 20250513-11:03:28.757000 XNYS USP5D862NA
100 99.94 20250513-11:03:41.631000 XNYS USP5D8633F
100 99.98 20250513-11:04:23.440000 EDGA USP5D864E5
100 99.98 20250513-11:04:23.440000 EDGA USP5D864E6
100 99.97 20250513-11:05:00.492000 ARCX USP5D865H0
100 99.96 20250513-11:05:40.136000 EDGA USP5D8672Q
100 100.03 20250513-11:08:16.240000 XNYS USP5D86BOZ
100 100.04 20250513-11:08:18.035000 XNYS USP5D86BQJ
100 100.04 20250513-11:08:18.393000 XNYS USP5D86BR5
100 100.02 20250513-11:08:25.132000 ARCX USP5D86BZC
100 100 20250513-11:09:33.581000 BATY USP5D86E9K
100 100 20250513-11:09:33.581000 ARCX USP5D86E9L
1 100.03 20250513-11:10:46.285000 XNAS USP5D86GCW
99 100.03 20250513-11:10:46.285000 XNAS USP5D86GCX
100 99.99 20250513-11:11:04.017000 ARCX USP5D86GWN
33 99.99 20250513-11:11:04.380000 BATS USP5D86GX1
67 99.99 20250513-11:11:05.383000 BATS USP5D86GY2
100 100.04 20250513-11:12:29.687000 XNYS USP5D86JEY
100 100.02 20250513-11:12:38.409000 EDGA USP5D86JQB
9 100 20250513-11:13:45.151000 EDGA USP5D86LPC
91 100 20250513-11:13:45.151000 EDGA USP5D86LPD
100 100 20250513-11:13:47.689000 EDGA USP5D86LTY
100 99.99 20250513-11:14:22.998000 EDGA USP5D86N11
100 99.94 20250513-11:14:46.236000 EDGA USP5D86NV6
100 99.93 20250513-11:15:05.302000 ARCX USP5D86OK5
11 100.01 20250513-11:16:12.277000 ARCX USP5D86RZ9
7 100.01 20250513-11:16:12.278000 XNYS USP5D86RZA
5 100.01 20250513-11:16:12.278000 XNAS USP5D86RZB
3 100.01 20250513-11:16:12.278000 XNAS USP5D86RZC
23 100.01 20250513-11:16:12.278000 XNAS USP5D86RZD
7 100.01 20250513-11:16:12.278000 XNAS USP5D86RZE
3 100.01 20250513-11:16:12.278000 XNAS USP5D86RZF
16 100.01 20250513-11:16:12.278000 XNAS USP5D86RZG
18 100.01 20250513-11:16:12.278000 XNAS USP5D86RZH
7 100.01 20250513-11:16:12.278000 XNAS USP5D86RZI
100 100 20250513-11:16:15.139000 ARCX USP5D86S1Z
100 99.99 20250513-11:16:55.722000 ARCX USP5D86TBI
100 99.98 20250513-11:18:37.902000 ARCX USP5D86WKL
100 100 20250513-11:18:59.741000 EDGA USP5D86X3M
100 100 20250513-11:19:21.451000 EDGA USP5D86YDB
100 99.99 20250513-11:20:00.850000 EDGA USP5D8702F
52 99.94 20250513-11:20:54.645000 EDGA USP5D872TK
48 99.94 20250513-11:20:54.645000 EDGA USP5D872TL
100 100.03 20250513-11:21:44.968000 BATS USP5D874NV
100 100.03 20250513-11:21:44.968000 EDGA USP5D874NW
35 100.06 20250513-11:22:38.236000 XNAS USP5D876ED
23 100.06 20250513-11:22:38.236000 XNYS USP5D876EE
21 100.06 20250513-11:22:38.237000 XNAS USP5D876EF
21 100.06 20250513-11:22:38.237000 XNAS USP5D876EG
100 100.04 20250513-11:22:52.695000 EDGA USP5D876RA
30 99.99 20250513-11:23:21.270000 ARCX USP5D877T1
70 99.99 20250513-11:23:21.270000 ARCX USP5D877T2
100 99.99 20250513-11:23:59.735000 ARCX USP5D879IX
8 100.14 20250513-11:25:52.671000 ARCX USP5D87E6A
100 100.18 20250513-11:25:55.491000 ARCX USP5D87ECQ
3 100.18 20250513-11:25:55.492000 XNAS USP5D87ECR
2 100.18 20250513-11:25:55.492000 XNAS USP5D87ECS
3 100.18 20250513-11:25:55.492000 XNYS USP5D87ECT
100 100.21 20250513-11:26:22.738000 XNYS USP5D87FG9
100 100.22 20250513-11:26:39.957000 XNYS USP5D87G09
100 100.23 20250513-11:26:57.941000 XNYS USP5D87GFC
99 100.22 20250513-11:27:11.075000 ARCX USP5D87GSJ
1 100.22 20250513-11:27:11.075000 ARCX USP5D87GSK
100 100.22 20250513-11:27:57.524000 EPRL USP5D87ILD
90 100.24 20250513-11:28:15.145000 BATY USP5D87J88
100 100.26 20250513-11:29:11.733000 EDGA USP5D87M90
100 100.21 20250513-11:29:49.906000 ARCX USP5D87OCA
100 100.2 20250513-11:30:00.011000 XNAS USP5D87ONH
100 100.18 20250513-11:30:39.770000 EDGA USP5D87RI3
100 100.13 20250513-11:31:21.148000 ARCX USP5D87SU2
100 100.21 20250513-11:32:39.689000 XNYS USP5D87VI9
100 100.19 20250513-11:32:46.508000 ARCX USP5D87VP2
31 100.19 20250513-11:32:46.508000 ARCX USP5D87VP3
3 100.19 20250513-11:32:46.508000 ARCX USP5D87VP4
66 100.19 20250513-11:32:46.508000 ARCX USP5D87VP5
100 100.17 20250513-11:33:55.279000 ARCX USP5D87XT9
100 100.21 20250513-11:34:52.035000 XNYS USP5D88094
100 100.25 20250513-11:34:54.238000 XNYS USP5D880AQ
100 100.14 20250513-11:35:36.310000 ARCX USP5D88201
100 100.14 20250513-11:35:36.310000 ARCX USP5D88202
100 100.14 20250513-11:35:36.310000 ARCX USP5D88203
100 100.25 20250513-11:36:54.775000 EDGA USP5D885HH
100 100.24 20250513-11:37:07.764000 ARCX USP5D885VS
2 100.26 20250513-11:39:05.041000 ARCX USP5D889OZ
1 100.26 20250513-11:39:24.029000 ARCX USP5D88AAB
97 100.26 20250513-11:39:30.228000 ARCX USP5D88AK1
100 100.26 20250513-11:39:30.228000 ARCX USP5D88AK2
100 100.26 20250513-11:39:30.228000 ARCX USP5D88AK4
100 100.26 20250513-11:39:30.228000 ARCX USP5D88AK5
3 100.26 20250513-11:39:30.229000 XNAS USP5D88AK6
100 100.25 20250513-11:39:38.030000 BATY USP5D88B20
100 100.26 20250513-11:40:34.701000 ARCX USP5D88CY8
100 100.24 20250513-11:40:44.552000 BATY USP5D88DBP
1 100.24 20250513-11:41:54.244000 BATS USP5D88FTF
1 100.24 20250513-11:41:54.244000 BATS USP5D88FTG
98 100.24 20250513-11:41:54.244000 BATS USP5D88FTH
100 100.27 20250513-11:42:27.284000 XNYS USP5D88H67
100 100.25 20250513-11:42:54.005000 BATY USP5D88I6D
100 100.28 20250513-11:44:15.020000 XNAS USP5D88L54
100 100.28 20250513-11:45:30.501000 XNYS USP5D88SDG
100 100.31 20250513-11:45:47.423000 BATS USP5D88TKR
100 100.29 20250513-11:45:55.740000 BATS USP5D88U26
100 100.33 20250513-11:47:08.121000 BATY USP5D88XRC
100 100.37 20250513-11:48:18.347000 BATY USP5D890NJ
9 100.3 20250513-11:49:03.176000 BATY USP5D892LU
91 100.3 20250513-11:49:03.176000 BATY USP5D892LV
100 100.23 20250513-11:50:21.452000 XNAS USP5D895P5
98 100.17 20250513-11:51:23.630000 ARCX USP5D897RF
2 100.17 20250513-11:51:23.630000 ARCX USP5D897RG
100 100.15 20250513-11:52:34.010000 XNAS USP5D89A5Y
100 100.07 20250513-11:53:13.237000 XNYS USP5D89BJD
100 100.04 20250513-11:54:04.738000 BATY USP5D89D7X
100 99.96 20250513-11:55:22.614000 BATY USP5D89GI0
100 100 20250513-11:56:12.500000 XNAS USP5D89I7V
100 100.045 20250513-11:56:41.610000 XNYS USP5D89JC5
7 100.03 20250513-11:57:04.073000 EDGA USP5D89JZM
89 100.03 20250513-11:57:04.073000 EDGA USP5D89JZN
4 100.03 20250513-11:57:04.073000 EDGA USP5D89JZO
100 100.03 20250513-11:57:04.073000 EDGA USP5D89JZP
100 99.98 20250513-11:59:03.312000 XNAS USP5D89NSA
100 99.96 20250513-11:59:10.355000 XNYS USP5D89O3A
50 99.86 20250513-12:01:41.036000 BATS USP5D89V6J
50 99.87 20250513-12:01:41.036000 BATS USP5D89V6K
95 99.82 20250513-12:02:23.582000 EDGA USP5D89WGH
98 99.82 20250513-12:02:23.582000 XNYS USP5D89WGJ
2 99.82 20250513-12:02:23.582000 XNYS USP5D89WGK
5 99.82 20250513-12:02:23.583000 EDGA USP5D89WGM
100 99.67 20250513-12:03:56.673000 XNAS USP5D8A00C
100 99.64 20250513-12:04:22.027000 XNAS USP5D8A0RA
57 99.71 20250513-12:05:52.813000 BATY USP5D8A46A
43 99.71 20250513-12:05:52.813000 BATY USP5D8A46B
100 99.69 20250513-12:07:36.981000 BATY USP5D8A78C
100 99.65 20250513-12:08:16.276000 XNAS USP5D8A8CL
32 99.57 20250513-12:09:49.665000 BATY USP5D8ABKP
68 99.57 20250513-12:10:18.314000 BATY USP5D8ACC3
32 99.57 20250513-12:10:18.315000 BATY USP5D8ACC4
98 99.56 20250513-12:11:22.196000 BATY USP5D8AEJ1
99 99.55 20250513-12:12:19.620000 BATY USP5D8AGAH
1 99.55 20250513-12:12:19.620000 BATY USP5D8AGAI
100 99.76 20250513-12:14:18.460000 XNYS USP5D8AKNA
100 99.72 20250513-12:15:14.843000 BATY USP5D8AMIO
75 99.72 20250513-12:15:14.843000 XNAS USP5D8AMIP
25 99.72 20250513-12:15:14.843000 XNAS USP5D8AMIQ
100 99.775 20250513-12:17:17.790000 IEXG USP5D8AQZR
3 99.75 20250513-12:17:30.697000 EDGA USP5D8ARC0
97 99.75 20250513-12:17:30.697000 EDGA USP5D8ARC1
100 99.75 20250513-12:17:30.697000 EDGA USP5D8ARC2
100 99.67 20250513-12:19:49.970000 BATY USP5D8AV4X
99 99.71 20250513-12:22:40.295000 BATY USP5D8AZWI
1 99.71 20250513-12:22:40.295000 BATY USP5D8AZWJ
100 99.71 20250513-12:22:40.295000 BATY USP5D8AZWK
100 99.83 20250513-12:25:32.867000 XNAS USP5D8B4KJ
24 99.84 20250513-12:26:33.446000 EDGA USP5D8B6CC
76 99.84 20250513-12:26:33.446000 EDGA USP5D8B6CF
100 99.84 20250513-12:26:33.446000 EDGA USP5D8B6CH
100 99.78 20250513-12:27:29.014000 XNAS USP5D8B7NY
98 99.77 20250513-12:29:25.020000 ARCX USP5D8BAFZ
2 99.77 20250513-12:29:25.020000 ARCX USP5D8BAG2
1 99.8 20250513-12:31:00.618000 BATS USP5D8BETU
99 99.8 20250513-12:31:00.618000 BATS USP5D8BETV
100 99.8 20250513-12:31:51.012000 XNYS USP5D8BG2P
91 99.76 20250513-12:32:29.163000 ARCX USP5D8BH0P
9 99.76 20250513-12:32:29.163000 ARCX USP5D8BH0Q
100 99.73 20250513-12:33:26.170000 XNAS USP5D8BIK5
100 99.71 20250513-12:34:10.966000 XNAS USP5D8BJOK
100 99.75 20250513-12:36:51.055000 XNAS USP5D8BOH9
100 99.75 20250513-12:36:51.055000 ARCX USP5D8BOHA
84 99.77 20250513-12:39:07.380000 EDGA USP5D8BS4A
16 99.77 20250513-12:39:07.380000 EDGA USP5D8BS4B
100 99.75 20250513-12:41:14.316000 XNYS USP5D8BVUS
100 99.75 20250513-12:42:58.919000 XNYS USP5D8BYR1
100 99.73 20250513-12:43:11.209000 BATY USP5D8BZ2C
100 99.73 20250513-12:43:11.209000 EDGA USP5D8BZ2D
46 99.67 20250513-12:47:48.140000 EDGA USP5D8C838
54 99.67 20250513-12:47:48.140000 EDGA USP5D8C839
100 99.66 20250513-12:48:20.174000 BATY USP5D8C8YV
100 99.65 20250513-12:50:06.629000 EDGA USP5D8CC5H
7 99.58 20250513-12:51:26.076000 EDGA USP5D8CE53
93 99.58 20250513-12:51:26.076000 EDGA USP5D8CE54
100 99.54 20250513-12:52:23.322000 EDGA USP5D8CFR9
100 99.56 20250513-12:54:15.070000 EDGA USP5D8CIXN
100 99.52 20250513-12:56:14.266000 BATY USP5D8CLTN
100 99.47 20250513-12:57:23.934000 BATY USP5D8CNKT
100 99.39 20250513-12:58:38.003000 ARCX USP5D8CPCI
100 99.35 20250513-13:00:19.049000 BATY USP5D8CT7G
100 99.31 20250513-13:01:23.061000 BATY USP5D8CVNI
100 99.32 20250513-13:03:26.265000 EDGA USP5D8CYVK
18 99.36 20250513-13:06:16.022000 XNAS USP5D8D30I
82 99.36 20250513-13:06:16.022000 XNAS USP5D8D30J
100 99.4 20250513-13:06:57.021000 MEMX USP5D8D3Y0
92 99.39 20250513-13:07:03.227000 XNAS USP5D8D45Y
8 99.39 20250513-13:07:03.227000 XNAS USP5D8D45Z
100 99.31 20250513-13:08:39.451000 EDGA USP5D8D6GN
100 99.34 20250513-13:10:57.624000 ARCX USP5D8D9NL
100 99.32 20250513-13:12:00.549000 ARCX USP5D8DB2I
100 99.32 20250513-13:12:41.681000 BATY USP5D8DCA8
23 99.35 20250513-13:15:00.219000 XNAS USP5D8DFMJ
31 99.35 20250513-13:15:00.219000 XNAS USP5D8DFMK
26 99.35 20250513-13:15:00.219000 ARCX USP5D8DFML
20 99.35 20250513-13:15:00.219000 XNYS USP5D8DFMM
100 99.35 20250513-13:16:07.071000 EDGA USP5D8DIN1
5 99.35 20250513-13:16:07.071000 EDGA USP5D8DIN2
95 99.35 20250513-13:16:07.071000 EDGA USP5D8DIN3
100 99.3 20250513-13:18:21.894000 ARCX USP5D8DM5B
100 99.28 20250513-13:18:58.207000 EDGA USP5D8DN71
100 99.32 20250513-13:20:28.315000 EDGA USP5D8DPGJ
100 99.3 20250513-13:21:43.638000 EDGA USP5D8DREB
100 99.3 20250513-13:24:10.904000 XNYS USP5D8DVD1
100 99.27 20250513-13:25:21.666000 BATY USP5D8DX50
48 99.27 20250513-13:25:21.666000 EDGA USP5D8DX51
52 99.27 20250513-13:25:21.666000 EDGA USP5D8DX52
15 99.27 20250513-13:25:21.667000 XPSX USP5D8DX53
80 99.27 20250513-13:25:21.667000 XPSX USP5D8DX54
5 99.27 20250513-13:25:21.667000 XPSX USP5D8DX55
1 99.32 20250513-13:27:26.235000 XNYS USP5D8E0E6
99 99.32 20250513-13:27:26.235000 XNYS USP5D8E0E7
100 99.28 20250513-13:27:46.588000 EDGA USP5D8E0ZI
100 99.28 20250513-13:29:07.311000 ARCX USP5D8E2TO
100 99.31 20250513-13:31:10.936000 EDGA USP5D8E87Z
18 99.35 20250513-13:32:16.207000 XNAS USP5D8EAFB
100 99.33 20250513-13:32:22.883000 BATY USP5D8EASS
25 99.33 20250513-13:32:36.920000 BATY USP5D8EBB0
75 99.33 20250513-13:32:36.920000 BATY USP5D8EBB1
100 99.3 20250513-13:34:08.576000 BATY USP5D8EDQX
100 99.24 20250513-13:35:27.219000 BATY USP5D8EFXZ
100 99.21 20250513-13:36:28.408000 BATY USP5D8EHI7
100 99.23 20250513-13:37:34.559000 BATY USP5D8EJ5Y
100 99.19 20250513-13:38:56.633000 BATY USP5D8EL93
100 99.12 20250513-13:40:49.905000 BATY USP5D8EOFL
100 99.08 20250513-13:42:11.236000 ARCX USP5D8EQMZ
100 99.04 20250513-13:42:54.879000 XNAS USP5D8ES0W
100 99.08 20250513-13:45:20.318000 XNAS USP5D8EVU8
100 99.13 20250513-13:46:33.993000 XNAS USP5D8EZ3O
100 99.18 20250513-13:47:43.697000 XNYS USP5D8F0SA
100 99.2 20250513-13:48:49.107000 XNAS USP5D8F2M7
100 99.2 20250513-13:50:15.490000 XNAS USP5D8F4T5
100 99.19 20250513-13:51:46.356000 ARCX USP5D8F79Y
100 99.19 20250513-13:51:46.356000 ARCX USP5D8F7A2
9 99.17 20250513-13:52:36.673000 BATY USP5D8F8N3
91 99.17 20250513-13:52:36.673000 BATY USP5D8F8N4
100 99.14 20250513-13:54:05.431000 BATY USP5D8FB8C
95 99.13 20250513-13:55:45.749000 BATY USP5D8FDTT
100 99.01 20250513-13:56:39.085000 BATY USP5D8FFCY
15 99.02 20250513-13:57:51.971000 EDGA USP5D8FH6T
85 99.02 20250513-13:57:51.971000 EDGA USP5D8FH6U
4 98.99 20250513-13:59:01.060000 BATY USP5D8FIPR
96 98.99 20250513-13:59:01.060000 BATY USP5D8FIPS
100 98.97 20250513-14:00:03.675000 BATY USP5D8FKZH
50 98.94 20250513-14:02:00.477000 XNYS USP5D8FQ2X
50 98.94 20250513-14:02:00.477000 XNYS USP5D8FQ2Y
100 98.99 20250513-14:03:17.391000 XNYS USP5D8FSJC
24 99 20250513-14:04:09.319000 ARCX USP5D8FU04
50 99 20250513-14:04:09.319000 ARCX USP5D8FU05
26 99 20250513-14:04:09.319000 ARCX USP5D8FU06
50 98.97 20250513-14:04:09.790000 ARCX USP5D8FU10
21 98.97 20250513-14:04:09.790000 ARCX USP5D8FU11
29 98.97 20250513-14:04:09.790000 ARCX USP5D8FU12
56 98.97 20250513-14:04:09.790000 ARCX USP5D8FU13
44 98.97 20250513-14:04:09.790000 ARCX USP5D8FU14
83 98.97 20250513-14:07:31.876000 BATY USP5D8FZKU
17 98.97 20250513-14:07:32.412000 BATY USP5D8FZMS
100 98.97 20250513-14:07:32.412000 BATY USP5D8FZMT
100 98.96 20250513-14:08:01.218000 BATY USP5D8G0AQ
100 98.96 20250513-14:08:01.218000 EDGA USP5D8G0AR
100 98.9 20250513-14:08:55.361000 BATY USP5D8G1QK
18 99.02 20250513-14:12:04.355000 XNAS USP5D8G6YJ
1 99.02 20250513-14:12:04.355000 XNAS USP5D8G6YK
81 99.02 20250513-14:12:04.355000 XNAS USP5D8G6YL
100 98.99 20250513-14:12:15.605000 EDGA USP5D8G77D
99 98.99 20250513-14:12:15.605000 EDGA USP5D8G77E
1 98.99 20250513-14:12:15.605000 EDGA USP5D8G77F
66 99.02 20250513-14:14:59.319000 XNYS USP5D8GBA4
1 99.02 20250513-14:14:59.319000 XNYS USP5D8GBA5
33 99.02 20250513-14:14:59.319000 XNYS USP5D8GBA6
80 98.98 20250513-14:15:30.185000 BATY USP5D8GCSP
20 98.98 20250513-14:15:30.185000 BATY USP5D8GCSQ
80 98.98 20250513-14:15:30.185000 BATY USP5D8GCSR
20 98.98 20250513-14:15:30.185000 BATY USP5D8GCSS
100 99.03 20250513-14:17:10.056000 XNYS USP5D8GFZ6
100 99.01 20250513-14:18:20.043000 XNYS USP5D8GHOK
99 98.99 20250513-14:18:35.184000 EDGA USP5D8GIG5
1 98.99 20250513-14:18:35.184000 EDGA USP5D8GIG6
90 99 20250513-14:19:49.524000 BATY USP5D8GKDZ
10 99 20250513-14:19:49.524000 BATY USP5D8GKE0
100 99 20250513-14:19:49.524000 EDGA USP5D8GKE1
100 98.99 20250513-14:21:59.720000 BATY USP5D8GNZF
100 98.99 20250513-14:21:59.720000 EDGA USP5D8GNZG
99 98.95 20250513-14:23:52.327000 EDGA USP5D8GR1W
1 98.95 20250513-14:23:52.327000 EDGA USP5D8GR1X
100 98.95 20250513-14:25:58.433000 EDGA USP5D8GU7Y
100 98.95 20250513-14:25:58.434000 EDGA USP5D8GU7Z
98 98.93 20250513-14:26:18.232000 EDGA USP5D8GUOO
2 98.93 20250513-14:26:18.232000 EDGA USP5D8GUOP
100 98.91 20250513-14:26:42.640000 BATY USP5D8GVDL
100 98.88 20250513-14:28:03.390000 ARCX USP5D8GXND
100 98.86 20250513-14:28:31.812000 EDGA USP5D8GYLE
100 98.87 20250513-14:29:59.093000 XNAS USP5D8H0X4
100 98.84 20250513-14:30:14.156000 BATY USP5D8H1NE
100 98.83 20250513-14:31:12.978000 BATY USP5D8H4OH
28 98.86 20250513-14:32:43.936000 ARCX USP5D8H71Y
72 98.86 20250513-14:32:43.936000 ARCX USP5D8H71Z
100 98.8 20250513-14:33:53.656000 ARCX USP5D8H8S0
100 98.75 20250513-14:34:18.243000 ARCX USP5D8H9G2
100 98.73 20250513-14:36:06.180000 EDGA USP5D8HCEQ
100 98.83 20250513-14:37:34.683000 XNAS USP5D8HEUL
100 98.81 20250513-14:38:00.773000 XNAS USP5D8HFEJ
100 98.77 20250513-14:40:25.552000 EDGA USP5D8HJ2N
99 98.77 20250513-14:40:25.552000 EDGA USP5D8HJ2O
1 98.77 20250513-14:40:25.552000 EDGA USP5D8HJ2P
38 98.77 20250513-14:41:38.337000 BATY USP5D8HLDS
62 98.77 20250513-14:41:38.337000 BATY USP5D8HLDT
3 98.75 20250513-14:44:03.565000 BATY USP5D8HPG9
80 98.75 20250513-14:44:03.565000 BATY USP5D8HPGA
17 98.75 20250513-14:44:03.565000 BATY USP5D8HPGB
100 98.76 20250513-14:45:10.348000 BATY USP5D8HRR8
100 98.76 20250513-14:45:24.293000 BATY USP5D8HST1
100 98.75 20250513-14:47:09.374000 EDGA USP5D8HWGT
100 98.75 20250513-14:47:09.374000 EDGA USP5D8HWGU
100 98.74 20250513-14:48:52.544000 EDGA USP5D8HZ67
41 98.74 20250513-14:50:14.373000 EDGA USP5D8I1N6
59 98.74 20250513-14:50:14.373000 EDGA USP5D8I1N7
100 98.7 20250513-14:50:26.129000 BATY USP5D8I21M
100 98.7 20250513-14:52:51.292000 ARCX USP5D8I7JZ
100 98.68 20250513-14:52:58.991000 ARCX USP5D8I7SA
100 98.69 20250513-14:54:21.776000 EDGA USP5D8IA7Z
100 98.75 20250513-14:56:23.756000 MEMX USP5D8IDSV
100 98.75 20250513-14:57:01.341000 MEMX USP5D8IFEK
100 98.73 20250513-14:57:09.331000 BATY USP5D8IFMN
100 98.73 20250513-14:59:09.618000 ARCX USP5D8IJ7D
1 98.71 20250513-14:59:13.080000 BATY USP5D8IJEE
99 98.71 20250513-14:59:13.080000 BATY USP5D8IJEF
100 98.68 20250513-15:00:08.017000 BATY USP5D8ILN1
75 98.65 20250513-15:00:46.896000 BATY USP5D8INYD
25 98.65 20250513-15:00:46.896000 BATY USP5D8INYE
7 98.68 20250513-15:02:54.165000 ARCX USP5D8IRP4
93 98.68 20250513-15:02:54.165000 ARCX USP5D8IRP5
100 98.63 20250513-15:03:43.460000 ARCX USP5D8IT1P
100 98.62 20250513-15:05:39.299000 XNAS USP5D8IWKU
100 98.62 20250513-15:06:13.156000 XNAS USP5D8IXMH
71 98.6 20250513-15:07:03.610000 EDGA USP5D8IZE3
100 98.6 20250513-15:07:25.525000 EDGA USP5D8IZX6
100 98.58 20250513-15:09:00.522000 EDGA USP5D8J2ZS
100 98.55 20250513-15:09:12.424000 ARCX USP5D8J3NF
100 98.68 20250513-15:11:35.043000 XNAS USP5D8J8S0
100 98.69 20250513-15:11:35.043000 XNAS USP5D8J8S1
97 98.66 20250513-15:11:40.471000 EDGA USP5D8J8WP
100 98.66 20250513-15:11:40.471000 EDGA USP5D8J8WQ
3 98.66 20250513-15:11:40.472000 EDGA USP5D8J8WR
97 98.66 20250513-15:11:40.472000 EDGA USP5D8J8WS
3 98.66 20250513-15:11:40.472000 EDGA USP5D8J8WT
97 98.66 20250513-15:11:40.472000 EDGA USP5D8J8WU
3 98.66 20250513-15:11:40.472000 EDGA USP5D8J8WV
100 98.66 20250513-15:15:06.591000 BATY USP5D8JG72
100 98.66 20250513-15:15:19.492000 ARCX USP5D8JH1T
100 98.67 20250513-15:15:59.389000 ARCX USP5D8JIYO
100 98.65 20250513-15:16:47.541000 ARCX USP5D8JL7N
100 98.69 20250513-15:18:13.417000 ARCX USP5D8JO5L
100 98.7 20250513-15:18:33.939000 ARCX USP5D8JOUX
100 98.65 20250513-15:19:14.232000 ARCX USP5D8JQ7F
100 98.63 20250513-15:20:02.889000 ARCX USP5D8JT8C
100 98.65 20250513-15:21:16.631000 XNAS USP5D8JW39
100 98.61 20250513-15:22:03.090000 XNAS USP5D8JXXZ
10 98.64 20250513-15:23:05.776000 BATS USP5D8K0D4
50 98.64 20250513-15:23:05.776000 BATS USP5D8K0D5
40 98.65 20250513-15:23:05.776000 BATS USP5D8K0D6
100 98.63 20250513-15:23:21.215000 ARCX USP5D8K0V1
100 98.58 20250513-15:23:56.339000 ARCX USP5D8K27V
100 98.59 20250513-15:25:12.921000 ARCX USP5D8K523
100 98.57 20250513-15:25:33.423000 ARCX USP5D8K5VQ
100 98.54 20250513-15:26:27.791000 EDGA USP5D8K7PW
100 98.5 20250513-15:26:49.811000 ARCX USP5D8K8LG
20 98.56 20250513-15:28:14.107000 XNYS USP5D8KBJS
80 98.56 20250513-15:28:14.107000 XNYS USP5D8KBJT
100 98.54 20250513-15:28:14.108000 ARCX USP5D8KBJU
100 98.54 20250513-15:28:14.108000 ARCX USP5D8KBJV
100 98.58 20250513-15:29:52.006000 ARCX USP5D8KG4W
100 98.59 20250513-15:30:37.994000 ARCX USP5D8KKRH
100 98.65 20250513-15:31:52.038000 ARCX USP5D8KO94
1 98.64 20250513-15:32:38.772000 ARCX USP5D8KQN3
50 98.64 20250513-15:32:38.772000 ARCX USP5D8KQN4
49 98.64 20250513-15:32:38.772000 ARCX USP5D8KQN5
100 98.65 20250513-15:33:01.110000 ARCX USP5D8KRL3
100 98.65 20250513-15:33:01.110000 ARCX USP5D8KRL4
100 98.63 20250513-15:33:37.603000 ARCX USP5D8KTLS
100 98.65 20250513-15:34:47.335000 ARCX USP5D8L3ST
100 98.64 20250513-15:35:11.605000 ARCX USP5D8LCK0
81 98.65 20250513-15:35:58.953000 XNYS USP5D8LH0J
19 98.65 20250513-15:35:58.953000 XNYS USP5D8LH0K
100 98.62 20250513-15:36:08.207000 EDGA USP5D8LHLV
100 98.63 20250513-15:36:26.293000 ARCX USP5D8LII9
35 98.64 20250513-15:37:06.129000 EDGA USP5D8LKLA
23 98.64 20250513-15:37:22.033000 ARCX USP5D8LLAO
77 98.64 20250513-15:37:22.033000 ARCX USP5D8LLAP
100 98.63 20250513-15:37:59.990000 ARCX USP5D8LN7L
98 98.62 20250513-15:38:28.759000 EDGA USP5D8LOVX
2 98.62 20250513-15:38:28.759000 EDGA USP5D8LOVY
100 98.59 20250513-15:39:14.017000 XNAS USP5D8LRIM
49 98.53 20250513-15:39:27.118000 XNAS USP5D8LS32
51 98.53 20250513-15:39:27.118000 XNAS USP5D8LS33
100 98.48 20250513-15:40:18.668000 ARCX USP5D8LVA1
100 98.42 20250513-15:40:37.100000 ARCX USP5D8LWA2
43 98.38 20250513-15:41:15.022000 XNAS USP5D8LY35
57 98.38 20250513-15:41:19.375000 XNAS USP5D8LYBR
100 98.33 20250513-15:41:43.213000 ARCX USP5D8LZMV
100 98.45 20250513-15:42:58.825000 ARCX USP5D8M3TG
100 98.45 20250513-15:42:58.825000 ARCX USP5D8M3TH
100 98.45 20250513-15:42:58.825000 ARCX USP5D8M3TI
100 98.43 20250513-15:43:36.200000 ARCX USP5D8M63P
41 98.38 20250513-15:44:00.487000 XNAS USP5D8M7EW
59 98.38 20250513-15:44:00.487000 XNAS USP5D8M7EX
100 98.38 20250513-15:44:18.238000 ARCX USP5D8M8F5
100 98.39 20250513-15:45:00.644000 ARCX USP5D8MATS
100 98.39 20250513-15:45:00.644000 ARCX USP5D8MATT
100 98.42 20250513-15:45:36.984000 BATS USP5D8MFZW
100 98.35 20250513-15:45:47.177000 BATS USP5D8MGPV
60 98.39 20250513-15:46:27.053000 ARCX USP5D8MRLE
40 98.39 20250513-15:46:27.053000 ARCX USP5D8MRLF
100 98.38 20250513-15:46:51.294000 ARCX USP5D8MXNX
35 98.4 20250513-15:47:08.371000 XNYS USP5D8MYZ5
65 98.4 20250513-15:47:08.372000 XNYS USP5D8MYZ6
35 98.4 20250513-15:47:08.373000 XNYS USP5D8MYZ7
100 98.38 20250513-15:47:15.019000 XNYS USP5D8MZGV
100 98.39 20250513-15:47:22.139000 XNAS USP5D8MZYA
29 98.39 20250513-15:47:22.139000 XNAS USP5D8MZYB
125 98.39 20250513-15:47:22.139000 XNYS USP5D8MZYC
246 98.39 20250513-15:47:22.139000 XNYS USP5D8MZYD
1 98.42 20250513-15:47:23.140000 BATY USP5D8MZZQ
100 98.42 20250513-15:47:23.140000 XNYS USP5D8MZZR
165 98.42 20250513-15:47:23.141000 XNAS USP5D8MZZS
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 POSPKQBPABKKDPDRecent 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