REG - CRH PLC - Transaction in Own Shares
16/05/2025 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250516:nRSP0150Ja&default-theme=true
RNS Number : 0150J CRH PLC 16 May 2025
16(th) May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15(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
4,023 $97.09 $97.68 $96.52 XNYS
558 $97.11 $97.67 $96.59 EDGX
14,145 $97.13 $97.68 $96.57 ARCX
2,266 $97.02 $97.68 $96.65 BATS
15,754 $97.09 $97.68 $96.52 XNAS
3,110 $97.22 $97.65 $96.80 BATY
13 $97.31 $97.54 $97.11 EPRL
1,474 $97.40 $97.55 $96.84 IEXG
100 $97.20 $97.20 $97.20 MEMX
401 $97.14 $97.66 $96.93 XPSX
7,868 $97.23 $97.68 $96.75 EDGA
100 $96.83 $96.83 $96.83 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 675,041,463 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.373% 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 15(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: 15(th) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $97.1375 49,812
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
8 96.57 20250515-09:30:49.739000 ARCX USP5F8F1D
92 96.59 20250515-09:30:49.739000 ARCX USP5F8F1E
8 96.61 20250515-09:31:26.134000 ARCX USP5F8G56
92 96.64 20250515-09:31:26.134000 ARCX USP5F8G57
100 96.52 20250515-09:31:42.497000 XNYS USP5F8GM2
100 96.52 20250515-09:31:42.497000 XNYS USP5F8GM3
100 96.52 20250515-09:31:42.497000 XNAS USP5F8GM4
100 96.52 20250515-09:31:42.497000 XNAS USP5F8GM5
100 96.65 20250515-09:32:18.925000 XNAS USP5F8HLN
100 96.65 20250515-09:32:44.958000 XNYS USP5F8II8
100 96.62 20250515-09:32:57.880000 XNYS USP5F8IWB
40 96.7 20250515-09:34:40.647000 BATS USP5F8L3S
28 96.71 20250515-09:34:40.647000 XNAS USP5F8L3T
28 96.71 20250515-09:34:40.647000 XNAS USP5F8L3U
41 96.71 20250515-09:34:40.647000 XNAS USP5F8L3V
1 96.71 20250515-09:34:40.648000 BATS USP5F8L3W
1 96.71 20250515-09:34:40.648000 BATS USP5F8L3X
8 96.74 20250515-09:35:03.087000 XNYS USP5F8LQN
100 96.74 20250515-09:35:03.087000 XNYS USP5F8LQO
92 96.74 20250515-09:35:03.087000 XNYS USP5F8LQP
1 96.74 20250515-09:35:11.928000 XNAS USP5F8M5D
99 96.74 20250515-09:35:11.928000 XNAS USP5F8M5E
100 96.67 20250515-09:35:25.300000 XNAS USP5F8MG5
100 96.67 20250515-09:35:25.300000 XNAS USP5F8MG6
90 96.67 20250515-09:35:25.300000 XNAS USP5F8MG7
37 96.67 20250515-09:35:25.300000 XNAS USP5F8MG8
10 96.67 20250515-09:35:25.300000 XNAS USP5F8MG9
63 96.67 20250515-09:35:25.300000 XNAS USP5F8MGA
100 96.64 20250515-09:36:55.949000 XNAS USP5F8OAN
100 96.65 20250515-09:37:20.950000 XNAS USP5F8OQK
100 96.71 20250515-09:38:09.232000 XNAS USP5F8PG3
100 96.73 20250515-09:38:19.637000 XNAS USP5F8PMN
100 96.75 20250515-09:38:47.716000 XNAS USP5F8Q4Z
100 96.75 20250515-09:38:47.716000 XNAS USP5F8Q50
80 96.6 20250515-09:39:36.432000 XNAS USP5F8QU0
20 96.6 20250515-09:39:36.432000 XNAS USP5F8QU1
54 96.67 20250515-09:40:19.600000 BATS USP5F8RP4
41 96.67 20250515-09:40:19.600000 XNAS USP5F8RP5
5 96.68 20250515-09:40:19.600000 ARCX USP5F8RP6
100 96.7 20250515-09:40:46.494000 ARCX USP5F8SA5
100 96.64 20250515-09:41:13.711000 XNYS USP5F8SP3
100 96.64 20250515-09:41:13.711000 XNYS USP5F8SP4
100 96.61 20250515-09:41:27.141000 XNAS USP5F8SY3
100 96.64 20250515-09:41:57.070000 XNAS USP5F8TCU
100 96.59 20250515-09:42:10.398000 EDGX USP5F8TKN
100 96.655 20250515-09:44:11.643000 XNAS USP5F8V44
100 96.69 20250515-09:44:11.643000 XNAS USP5F8V45
100 96.62 20250515-09:45:05.134000 XNAS USP5F8W0C
17 96.62 20250515-09:46:01.492000 XNAS USP5F8YTX
16 96.62 20250515-09:46:01.492000 XNAS USP5F8YTY
84 96.62 20250515-09:46:01.492000 XNAS USP5F8YTZ
83 96.62 20250515-09:46:01.492000 XNAS USP5F8YU0
100 96.62 20250515-09:46:01.498000 ARCX USP5F8YU1
100 96.58 20250515-09:46:03.544000 ARCX USP5F8YVP
100 96.56 20250515-09:46:51.194000 XNAS USP5F810A1
100 96.61 20250515-09:47:36.714000 ARCX USP5F811R9
100 96.57 20250515-09:48:14.965000 XNAS USP5F8133W
100 96.57 20250515-09:48:14.965000 ARCX USP5F8133X
32 96.54 20250515-09:49:03.330000 XNAS USP5F814EH
100 96.54 20250515-09:49:03.330000 XNAS USP5F814EI
68 96.54 20250515-09:49:03.330000 XNAS USP5F814EJ
100 96.53 20250515-09:49:36.280000 XNAS USP5F815CZ
100 96.65 20250515-09:50:47.413000 BATS USP5F817KT
100 96.65 20250515-09:50:47.413000 ARCX USP5F817KU
60 96.65 20250515-09:50:47.413000 ARCX USP5F817KV
40 96.65 20250515-09:50:47.413000 ARCX USP5F817KW
200 96.79 20250515-09:52:23.932000 ARCX USP5F81AA5
100 96.79 20250515-09:52:23.932000 XNAS USP5F81AA6
100 96.78 20250515-09:53:07.343000 ARCX USP5F81BON
100 96.65 20250515-09:53:49.359000 XNAS USP5F81DC7
100 96.61 20250515-09:54:33.512000 XNAS USP5F81EO3
26 96.7 20250515-09:56:15.920000 BATS USP5F81I7A
21 96.7 20250515-09:56:15.920000 EDGX USP5F81I7B
100 96.7 20250515-09:56:15.920000 XNAS USP5F81I7C
27 96.7 20250515-09:56:15.920000 XNAS USP5F81I7D
26 96.7 20250515-09:56:15.920000 ARCX USP5F81I7E
100 96.67 20250515-09:56:22.770000 ARCX USP5F81IM1
100 96.67 20250515-09:56:22.770000 ARCX USP5F81IM2
100 96.8 20250515-09:57:49.143000 ARCX USP5F81LBM
100 96.8 20250515-09:57:49.143000 ARCX USP5F81LBN
100 96.76 20250515-09:58:28.448000 EDGA USP5F81MKY
100 96.75 20250515-09:59:05.179000 EDGA USP5F81NMI
100 96.84 20250515-09:59:46.006000 IEXG USP5F81OX0
62 96.85 20250515-10:00:16.489000 BATS USP5F81QBE
38 96.86 20250515-10:00:16.489000 ARCX USP5F81QBF
21 96.88 20250515-10:00:31.340000 BATS USP5F81S63
25 96.88 20250515-10:00:31.340000 BATS USP5F81S64
11 96.88 20250515-10:00:31.340000 BATS USP5F81S65
5 96.88 20250515-10:00:31.340000 XNAS USP5F81S66
37 96.87 20250515-10:00:31.340000 ARCX USP5F81S67
1 96.87 20250515-10:00:31.340000 ARCX USP5F81S68
1 97.02 20250515-10:00:52.617000 XNAS USP5F81ST9
100 97.14 20250515-10:02:00.503000 EDGA USP5F81URQ
76 97.14 20250515-10:02:00.504000 XNAS USP5F81URR
88 97.14 20250515-10:02:00.504000 XNAS USP5F81URS
88 97.14 20250515-10:02:00.504000 XNAS USP5F81URT
48 97.14 20250515-10:02:00.504000 XNAS USP5F81URU
1 97.14 20250515-10:02:00.505000 XNYS USP5F81URV
100 97.14 20250515-10:02:00.511000 ARCX USP5F81URW
99 97.14 20250515-10:02:00.511000 XNYS USP5F81URX
100 97.08 20250515-10:02:40.790000 ARCX USP5F81VWT
100 97.01 20250515-10:03:27.602000 ARCX USP5F81WVK
41 97.12 20250515-10:04:58.405000 XNYS USP5F81Z8K
59 97.13 20250515-10:04:58.405000 XNYS USP5F81Z8L
100 97.08 20250515-10:05:11.768000 XNYS USP5F81ZN6
100 97.08 20250515-10:05:11.768000 XNAS USP5F81ZN7
100 97.08 20250515-10:05:11.769000 ARCX USP5F81ZN8
92 97.06 20250515-10:06:08.517000 XNAS USP5F8218L
8 97.06 20250515-10:06:08.518000 XNAS USP5F8218M
100 97.06 20250515-10:06:08.518000 ARCX USP5F8218N
11 97.02 20250515-10:07:15.688000 BATS USP5F822JU
2 97.02 20250515-10:07:15.688000 EDGX USP5F822JV
1 97.02 20250515-10:07:15.689000 XNAS USP5F822JW
81 97.02 20250515-10:07:15.689000 ARCX USP5F822JX
5 97.02 20250515-10:07:15.689000 XNYS USP5F822JY
100 97.12 20250515-10:07:44.447000 EDGA USP5F8234Y
100 97.1 20250515-10:07:55.458000 EDGA USP5F823CY
100 97.09 20250515-10:09:10.466000 EDGA USP5F824YL
100 97.09 20250515-10:09:10.466000 EDGA USP5F824YM
100 97.09 20250515-10:09:10.466000 EDGA USP5F824YN
100 97.06 20250515-10:10:04.131000 ARCX USP5F826KM
100 97.04 20250515-10:10:22.184000 XNAS USP5F82744
100 97.01 20250515-10:11:17.697000 XNYS USP5F828SY
100 97.01 20250515-10:11:53.487000 XNYS USP5F829ID
100 96.99 20250515-10:11:53.711000 XNAS USP5F829IO
16 96.99 20250515-10:11:53.711000 XNAS USP5F829IP
84 96.99 20250515-10:11:53.711000 XNAS USP5F829IQ
100 96.9 20250515-10:13:13.192000 XNAS USP5F82BEC
100 96.87 20250515-10:13:44.828000 ARCX USP5F82BZ4
2 96.94 20250515-10:14:42.860000 XNAS USP5F82DGT
41 96.94 20250515-10:14:42.860000 XNAS USP5F82DGU
30 96.94 20250515-10:14:42.860000 XNAS USP5F82DGV
27 96.94 20250515-10:14:42.860000 XNAS USP5F82DGW
30 96.95 20250515-10:15:07.685000 XNAS USP5F82E40
100 96.94 20250515-10:15:18.753000 ARCX USP5F82EB2
100 96.94 20250515-10:15:18.753000 ARCX USP5F82EB3
100 96.85 20250515-10:16:24.923000 XNAS USP5F82I84
100 96.85 20250515-10:16:24.923000 XNAS USP5F82I85
30 96.8 20250515-10:17:16.264000 BATS USP5F82JQV
35 96.8 20250515-10:17:16.264000 XNAS USP5F82JQW
1 96.81 20250515-10:17:16.265000 BATS USP5F82JQX
12 96.81 20250515-10:17:16.265000 BATS USP5F82JQY
22 96.8 20250515-10:17:16.265000 XNAS USP5F82JQZ
100 96.78 20250515-10:17:31.083000 XNAS USP5F82K50
100 96.86 20250515-10:18:32.767000 BATS USP5F82LY1
100 96.86 20250515-10:18:32.767000 BATS USP5F82LY2
100 96.86 20250515-10:18:32.767000 BATS USP5F82LY3
100 96.94 20250515-10:19:42.356000 XNAS USP5F82OA2
99 97 20250515-10:20:29.263000 XNYS USP5F82PUO
1 97 20250515-10:20:29.263000 XNYS USP5F82PUP
100 97.015 20250515-10:21:21.157000 XNAS USP5F82R4F
90 96.99 20250515-10:21:33.303000 XNAS USP5F82RJD
10 96.99 20250515-10:21:33.303000 XNAS USP5F82RJE
100 96.99 20250515-10:21:33.303000 ARCX USP5F82RJF
53 97 20250515-10:22:39.614000 XNAS USP5F82TR9
47 97 20250515-10:22:39.614000 XNAS USP5F82TRA
78 96.99 20250515-10:23:08.259000 ARCX USP5F82UFJ
22 96.99 20250515-10:23:08.259000 ARCX USP5F82UFK
2 97 20250515-10:24:26.360000 XNAS USP5F82W6S
1 97 20250515-10:24:26.360000 XNAS USP5F82W6T
97 97 20250515-10:24:26.360000 XNAS USP5F82W6U
100 96.98 20250515-10:24:33.170000 EDGA USP5F82WC2
36 96.98 20250515-10:24:33.170000 EDGA USP5F82WC3
64 96.98 20250515-10:24:33.170000 EDGA USP5F82WC4
100 96.93 20250515-10:25:34.159000 ARCX USP5F82XSH
80 96.9 20250515-10:26:17.451000 XNAS USP5F82YWM
20 96.9 20250515-10:26:17.451000 XNAS USP5F82YWN
27 96.89 20250515-10:26:36.970000 EDGA USP5F82ZIU
73 96.89 20250515-10:26:36.970000 EDGA USP5F82ZIV
100 96.8 20250515-10:27:49.945000 XNAS USP5F831BB
100 96.87 20250515-10:28:34.750000 ARCX USP5F832DM
100 96.87 20250515-10:28:34.750000 ARCX USP5F832DN
100 96.82 20250515-10:29:14.390000 ARCX USP5F833DH
100 96.76 20250515-10:30:35.173000 ARCX USP5F837JO
100 96.74 20250515-10:30:46.350000 XNAS USP5F837TO
100 96.72 20250515-10:31:35.448000 ARCX USP5F83978
100 96.77 20250515-10:32:08.633000 ARCX USP5F83ABB
100 96.74 20250515-10:32:10.921000 ARCX USP5F83AEL
100 96.74 20250515-10:33:18.960000 XNAS USP5F83CLH
40 96.7 20250515-10:34:14.981000 XNAS USP5F83EIE
60 96.7 20250515-10:34:14.981000 XNAS USP5F83EIF
100 96.72 20250515-10:35:04.686000 ARCX USP5F83G8Z
100 96.67 20250515-10:35:35.409000 ARCX USP5F83H49
100 96.67 20250515-10:35:35.409000 ARCX USP5F83H4A
1 96.65 20250515-10:36:50.027000 XNAS USP5F83JLY
99 96.65 20250515-10:37:16.865000 ARCX USP5F83KIP
100 96.65 20250515-10:37:16.867000 ARCX USP5F83KIS
1 96.65 20250515-10:37:16.867000 ARCX USP5F83KIT
100 96.66 20250515-10:38:39.452000 ARCX USP5F83N0G
100 96.75 20250515-10:39:20.994000 ARCX USP5F83O7L
100 96.8 20250515-10:40:15.050000 ARCX USP5F83Q9Y
100 96.83 20250515-10:41:33.168000 ARCX USP5F83T2R
2 96.83 20250515-10:41:53.514000 BATS USP5F83TPF
22 96.83 20250515-10:41:53.514000 XNAS USP5F83TPG
75 96.83 20250515-10:41:53.514000 XNYS USP5F83TPH
1 96.83 20250515-10:41:53.514000 XNYS USP5F83TPI
100 96.84 20250515-10:42:01.438000 ARCX USP5F83TZB
100 96.88 20250515-10:42:40.545000 ARCX USP5F83UXR
6 96.94 20250515-10:44:16.012000 XNAS USP5F83XH5
1 96.94 20250515-10:44:16.012000 XNAS USP5F83XH6
13 96.94 20250515-10:44:16.012000 XNAS USP5F83XH7
80 96.94 20250515-10:44:16.012000 XNAS USP5F83XH8
100 96.935 20250515-10:44:29.465000 ARCX USP5F83XTZ
100 96.91 20250515-10:44:38.763000 BATS USP5F83Y5M
2 96.91 20250515-10:44:38.763000 BATS USP5F83Y5N
98 96.91 20250515-10:44:38.763000 BATS USP5F83Y5O
26 96.93 20250515-10:46:24.023000 BATY USP5F8433O
74 96.93 20250515-10:46:24.024000 BATY USP5F8433P
100 96.93 20250515-10:46:24.024000 BATY USP5F8433Q
100 96.93 20250515-10:47:09.904000 XPSX USP5F844AK
3 97.01 20250515-10:47:55.238000 XNAS USP5F845YS
35 97.01 20250515-10:47:55.238000 XNAS USP5F845YT
40 97.01 20250515-10:47:55.238000 XNAS USP5F845YU
100 96.98 20250515-10:49:05.786000 ARCX USP5F8486B
100 96.98 20250515-10:49:05.786000 XPSX USP5F8486C
100 96.98 20250515-10:49:05.786000 XPSX USP5F8486D
100 96.97 20250515-10:49:13.066000 ARCX USP5F848F6
93 96.92 20250515-10:50:06.884000 IEXG USP5F84A54
7 96.92 20250515-10:50:06.884000 IEXG USP5F84A55
100 96.89 20250515-10:50:09.603000 ARCX USP5F84A7J
100 96.89 20250515-10:50:09.603000 ARCX USP5F84A7K
99 96.92 20250515-10:51:49.499000 XNAS USP5F84D6L
1 96.92 20250515-10:51:49.499000 XNAS USP5F84D6M
1 96.99 20250515-10:53:40.317000 BATS USP5F84IP9
18 96.99 20250515-10:53:40.317000 XNAS USP5F84IPA
14 96.99 20250515-10:53:40.317000 XNAS USP5F84IPB
50 97 20250515-10:53:40.317000 XNAS USP5F84IPC
16 97 20250515-10:53:40.317000 XNAS USP5F84IPD
1 97 20250515-10:53:40.317000 ARCX USP5F84IPE
17 96.995 20250515-10:53:40.318000 BATS USP5F84IPF
19 97 20250515-10:53:40.318000 XNAS USP5F84IPG
19 96.995 20250515-10:53:40.318000 ARCX USP5F84IPH
9 96.995 20250515-10:53:40.318000 XNYS USP5F84IPI
11 96.995 20250515-10:53:40.318000 BATS USP5F84IPJ
10 97 20250515-10:53:40.318000 BATS USP5F84IPK
2 96.995 20250515-10:53:40.318000 XNAS USP5F84IPL
3 96.995 20250515-10:53:40.319000 XNAS USP5F84IPM
3 96.995 20250515-10:53:40.319000 ARCX USP5F84IPN
1 96.995 20250515-10:53:40.319000 XNYS USP5F84IPO
4 96.995 20250515-10:53:40.319000 XNAS USP5F84IPP
2 96.995 20250515-10:53:40.319000 XNAS USP5F84IPQ
100 96.96 20250515-10:53:48.183000 ARCX USP5F84IYL
100 96.96 20250515-10:53:48.183000 ARCX USP5F84IYM
100 96.92 20250515-10:54:01.039000 ARCX USP5F84JBX
100 96.87 20250515-10:54:37.429000 XNYS USP5F84K9N
100 96.88 20250515-10:55:33.349000 ARCX USP5F84LLT
100 96.87 20250515-10:55:47.516000 ARCX USP5F84LWU
100 96.87 20250515-10:56:23.964000 ARCX USP5F84MYB
30 96.845 20250515-10:57:41.834000 XNAS USP5F84PKL
70 96.845 20250515-10:57:41.834000 XNAS USP5F84PKM
100 96.83 20250515-10:57:46.131000 XNAS USP5F84PPI
100 96.84 20250515-10:58:27.801000 XNYS USP5F84QPR
27 96.81 20250515-10:58:46.012000 XNAS USP5F84R79
100 96.81 20250515-10:58:46.013000 BATS USP5F84R7A
73 96.81 20250515-10:58:46.013000 XNAS USP5F84R7B
100 96.85 20250515-10:59:42.590000 EDGA USP5F84SWM
1 96.91 20250515-11:02:32.088000 ARCX USP5F84ZOM
99 96.91 20250515-11:02:32.088000 ARCX USP5F84ZON
86 96.91 20250515-11:02:32.522000 ARCX USP5F84ZOZ
3 96.94 20250515-11:02:43.457000 BATS USP5F8501W
192 96.96 20250515-11:02:52.965000 XNYS USP5F85090
8 96.96 20250515-11:02:52.965000 XNYS USP5F85091
100 96.92 20250515-11:03:17.913000 XNAS USP5F850YH
100 96.92 20250515-11:03:17.913000 XNAS USP5F850YI
37 97.01 20250515-11:04:12.497000 XNAS USP5F852JZ
100 97.09 20250515-11:05:37.421000 IEXG USP5F855DE
100 97.08 20250515-11:05:37.420000 XNAS USP5F855DF
100 97.06 20250515-11:05:42.191000 EDGA USP5F855JH
112 97.06 20250515-11:05:54.526000 XNAS USP5F855VJ
88 97.06 20250515-11:05:54.527000 XNAS USP5F855VK
100 97.08 20250515-11:07:39.557000 XNYS USP5F8595Z
12 97.06 20250515-11:08:41.086000 EDGA USP5F85B59
100 97.06 20250515-11:08:41.086000 EDGA USP5F85B5A
40 97.06 20250515-11:08:41.086000 EDGA USP5F85B5B
48 97.06 20250515-11:08:41.086000 EDGA USP5F85B5C
4 97.02 20250515-11:09:06.170000 EDGA USP5F85C17
3 97.02 20250515-11:09:06.172000 EDGA USP5F85C19
93 97.02 20250515-11:09:08.895000 EDGA USP5F85C3N
200 97.13 20250515-11:11:03.197000 XNYS USP5F85FQB
87 97.14 20250515-11:11:08.235000 XNYS USP5F85FWB
13 97.14 20250515-11:11:08.235000 XNYS USP5F85FWC
99 97.23 20250515-11:12:21.856000 XNAS USP5F85I69
1 97.23 20250515-11:12:21.856000 XNAS USP5F85I6A
100 97.2 20250515-11:13:09.904000 XNAS USP5F85JOY
120 97.2 20250515-11:13:09.907000 EDGA USP5F85JOZ
80 97.2 20250515-11:13:09.908000 EDGA USP5F85JP0
20 97.2 20250515-11:13:09.908000 EDGA USP5F85JP1
80 97.2 20250515-11:13:09.908000 EDGA USP5F85JP2
100 97.13 20250515-11:14:30.935000 EDGA USP5F85MNV
38 97.12 20250515-11:14:43.178000 ARCX USP5F85N4A
62 97.12 20250515-11:14:43.178000 ARCX USP5F85N4B
1 97.12 20250515-11:15:28.362000 XPSX USP5F85P6H
10 97.1 20250515-11:15:28.362000 XNAS USP5F85P6I
82 97.11 20250515-11:15:28.362000 ARCX USP5F85P6J
7 97.1 20250515-11:15:28.362000 XNYS USP5F85P6K
100 97.08 20250515-11:15:33.979000 XNAS USP5F85Q4P
100 97.17 20250515-11:17:43.811000 XNAS USP5F85TXN
100 97.15 20250515-11:17:50.488000 XNAS USP5F85U2Y
51 97.15 20250515-11:17:50.488000 XNAS USP5F85U2Z
49 97.15 20250515-11:17:50.488000 XNAS USP5F85U30
100 97.11 20250515-11:18:35.773000 XNAS USP5F85VNJ
100 97.2 20250515-11:21:51.197000 MEMX USP5F861F0
100 97.25 20250515-11:21:57.249000 ARCX USP5F861R9
99 97.26 20250515-11:22:06.061000 XNYS USP5F862AF
1 97.26 20250515-11:22:06.061000 ARCX USP5F862AG
100 97.22 20250515-11:22:21.911000 ARCX USP5F862QD
68 97.19 20250515-11:22:35.737000 ARCX USP5F8635Y
32 97.19 20250515-11:22:35.737000 ARCX USP5F8635Z
100 97.22 20250515-11:23:32.402000 XNAS USP5F86555
100 97.2 20250515-11:23:37.954000 ARCX USP5F865AG
100 97.2 20250515-11:23:37.954000 ARCX USP5F865AH
34 97.17 20250515-11:24:46.671000 ARCX USP5F867K6
66 97.17 20250515-11:24:46.671000 ARCX USP5F867K7
100 97.1 20250515-11:25:58.238000 BATS USP5F869TN
6 97.1 20250515-11:25:58.238000 XNAS USP5F869TO
12 97.1 20250515-11:25:58.238000 XNAS USP5F869TR
82 97.1 20250515-11:25:58.238000 XNAS USP5F869TS
7 97.11 20250515-11:26:49.451000 EPRL USP5F86BPB
53 97.11 20250515-11:26:49.451000 XNAS USP5F86BPC
100 97.1 20250515-11:26:58.052000 EDGA USP5F86BWD
10 97.08 20250515-11:27:54.859000 XNAS USP5F86FET
90 97.08 20250515-11:27:54.859000 XNAS USP5F86FEU
100 97.11 20250515-11:28:44.313000 EDGA USP5F86H72
100 97.11 20250515-11:28:44.313000 EDGA USP5F86H73
100 97.12 20250515-11:29:03.285000 EDGA USP5F86HSC
100 97.09 20250515-11:30:01.297000 EDGA USP5F86JVH
100 97.05 20250515-11:30:10.851000 XNAS USP5F86KCA
100 97.04 20250515-11:31:04.537000 EDGA USP5F86NCP
100 97.02 20250515-11:31:47.670000 XNAS USP5F86OE5
82 96.97 20250515-11:32:37.793000 ARCX USP5F86PYK
18 96.97 20250515-11:32:37.793000 ARCX USP5F86PYL
100 96.96 20250515-11:33:12.693000 ARCX USP5F86QVG
79 96.93 20250515-11:33:25.167000 ARCX USP5F86R9X
21 96.93 20250515-11:33:25.168000 ARCX USP5F86R9Y
100 96.97 20250515-11:34:40.283000 XNAS USP5F86THU
100 96.96 20250515-11:34:43.235000 XNAS USP5F86TLZ
100 96.96 20250515-11:34:43.235000 XNAS USP5F86TM0
28 96.86 20250515-11:34:54.139000 XNAS USP5F86TVS
100 96.94 20250515-11:35:01.353000 XNAS USP5F86U41
64 96.96 20250515-11:35:48.055000 ARCX USP5F86VB9
2 96.96 20250515-11:35:48.056000 ARCX USP5F86VBA
34 96.96 20250515-11:35:48.056000 ARCX USP5F86VBB
100 96.94 20250515-11:36:02.559000 XNAS USP5F86VPO
100 96.94 20250515-11:36:51.713000 XNAS USP5F86X2N
100 96.92 20250515-11:37:22.372000 ARCX USP5F86Y9P
100 96.97 20250515-11:37:55.367000 EDGA USP5F86ZFF
100 97 20250515-11:38:40.048000 XNAS USP5F870IK
100 97.03 20250515-11:39:31.319000 BATS USP5F871P7
100 97.03 20250515-11:39:31.319000 BATS USP5F871P8
100 97.08 20250515-11:40:25.148000 ARCX USP5F87345
100 97.08 20250515-11:40:25.148000 ARCX USP5F87346
99 97.12 20250515-11:41:38.609000 EDGX USP5F8752U
1 97.12 20250515-11:41:38.609000 EDGX USP5F8752V
100 97.08 20250515-11:42:15.150000 XNAS USP5F875X2
100 97.22 20250515-11:43:21.668000 XNYS USP5F877QD
100 97.26 20250515-11:44:15.640000 XNAS USP5F879JE
100 97.25 20250515-11:44:28.237000 EDGA USP5F87A41
77 97.22 20250515-11:45:13.145000 XNAS USP5F87BIT
100 97.22 20250515-11:46:48.284000 XNAS USP5F87FAL
100 97.22 20250515-11:46:48.284000 XNAS USP5F87FAM
100 97.18 20250515-11:47:55.043000 BATY USP5F87HNO
100 97.22 20250515-11:49:10.675000 XNAS USP5F87KYK
100 97.18 20250515-11:49:56.813000 BATY USP5F87MBF
100 97.18 20250515-11:49:56.813000 BATY USP5F87MBG
100 97.16 20250515-11:52:31.124000 EDGA USP5F87VTD
76 97.16 20250515-11:52:31.124000 EDGA USP5F87VTH
24 97.16 20250515-11:52:31.124000 EDGA USP5F87VTI
91 97.29 20250515-11:53:59.180000 XNAS USP5F87ZKY
9 97.29 20250515-11:53:59.180000 XNAS USP5F87ZKZ
100 97.25 20250515-11:55:42.146000 EDGA USP5F8834I
1 97.25 20250515-11:55:42.146000 EDGA USP5F8834K
66 97.25 20250515-11:55:42.147000 EDGA USP5F8834L
10 97.24 20250515-11:56:03.146000 BATY USP5F883RK
90 97.24 20250515-11:56:03.146000 BATY USP5F883RL
100 97.24 20250515-11:56:03.146000 ARCX USP5F883RM
100 97.17 20250515-11:56:39.704000 BATY USP5F8857D
73 97.1 20250515-11:57:14.982000 BATY USP5F886DJ
100 97.12 20250515-11:58:27.575000 ARCX USP5F8897F
32 97.12 20250515-11:59:38.941000 BATY USP5F88BQS
1 97.12 20250515-11:59:41.206000 BATY USP5F88BSZ
1 97.12 20250515-11:59:53.034000 BATY USP5F88C9F
66 97.12 20250515-12:00:19.602000 BATY USP5F88E5M
100 97.12 20250515-12:00:19.602000 ARCX USP5F88E5P
34 97.12 20250515-12:00:19.603000 EDGA USP5F88E5V
100 97.1 20250515-12:01:48.911000 BATY USP5F88IGO
100 97.12 20250515-12:02:21.781000 BATY USP5F88JSC
100 97.2 20250515-12:03:53.680000 XNAS USP5F88M8Z
100 97.22 20250515-12:04:56.193000 XNAS USP5F88OHA
100 97.22 20250515-12:04:56.194000 EDGA USP5F88OHD
100 97.19 20250515-12:07:35.694000 ARCX USP5F88U70
100 97.19 20250515-12:07:35.694000 ARCX USP5F88U71
38 97.15 20250515-12:09:39.435000 XNAS USP5F88YPY
62 97.15 20250515-12:09:39.435000 XNAS USP5F88YPZ
100 97.11 20250515-12:09:45.113000 BATY USP5F88YVV
100 97.09 20250515-12:11:29.424000 BATY USP5F892V6
100 97.1 20250515-12:12:59.190000 ARCX USP5F895ZH
100 97.1 20250515-12:12:59.190000 ARCX USP5F895ZL
100 97.01 20250515-12:14:45.571000 XNAS USP5F899SN
100 97 20250515-12:16:13.010000 ARCX USP5F89E1Z
100 97 20250515-12:16:13.010000 ARCX USP5F89E20
100 97.01 20250515-12:17:36.429000 EDGA USP5F89GCN
100 96.93 20250515-12:19:30.545000 XNAS USP5F89L9X
100 96.89 20250515-12:21:27.906000 BATS USP5F89NZQ
59 96.87 20250515-12:21:34.463000 BATS USP5F89O8W
41 96.87 20250515-12:21:34.463000 BATS USP5F89O8X
100 96.86 20250515-12:23:53.994000 XNYS USP5F89RFB
100 96.84 20250515-12:24:17.384000 ARCX USP5F89S0F
100 96.83 20250515-12:25:39.712000 EDGA USP5F89TYP
5 96.8 20250515-12:26:12.885000 BATY USP5F89UK2
95 96.8 20250515-12:26:19.945000 BATY USP5F89UND
100 96.83 20250515-12:27:18.924000 XBOS USP5F89VWB
5 96.76 20250515-12:28:35.008000 XNAS USP5F89XSV
95 96.76 20250515-12:28:35.009000 XNAS USP5F89XSW
6 96.83 20250515-12:31:04.564000 BATS USP5F8A2PO
5 96.83 20250515-12:31:04.564000 XNAS USP5F8A2PP
81 96.83 20250515-12:31:04.564000 XNAS USP5F8A2PQ
3 96.83 20250515-12:31:04.564000 ARCX USP5F8A2PR
4 96.83 20250515-12:31:04.564000 XNYS USP5F8A2PS
1 96.83 20250515-12:31:04.564000 XNYS USP5F8A2PT
100 96.88 20250515-12:31:27.298000 EDGA USP5F8A3KG
3 96.87 20250515-12:32:27.628000 BATY USP5F8A4SU
100 96.9 20250515-12:32:34.911000 BATS USP5F8A50M
100 96.87 20250515-12:32:50.472000 ARCX USP5F8A5EN
100 96.87 20250515-12:35:26.151000 BATY USP5F8A8W8
100 96.87 20250515-12:35:26.151000 BATY USP5F8A8WA
100 97.05 20250515-12:38:24.151000 XNYS USP5F8ACWW
100 97.07 20250515-12:39:23.902000 XNAS USP5F8AEAO
100 97.07 20250515-12:39:50.433000 ARCX USP5F8AEYQ
100 97.14 20250515-12:42:30.266000 XNYS USP5F8AJ05
100 97.11 20250515-12:43:10.533000 ARCX USP5F8AJTI
100 97.09 20250515-12:44:27.101000 BATY USP5F8AL58
100 97.15 20250515-12:47:12.733000 XNAS USP5F8AQC3
100 97.15 20250515-12:48:37.232000 EDGA USP5F8ARVW
100 97.12 20250515-12:49:23.977000 EDGA USP5F8ASW9
29 97.12 20250515-12:49:23.977000 BATY USP5F8ASWA
100 97.12 20250515-12:51:00.297000 EDGA USP5F8AUW9
100 97.09 20250515-12:52:46.587000 ARCX USP5F8AXDJ
100 97.11 20250515-12:55:19.105000 EDGX USP5F8B0FM
100 97.07 20250515-12:56:02.487000 ARCX USP5F8B1G3
100 97.09 20250515-12:57:09.510000 EDGA USP5F8B35U
100 97.05 20250515-12:58:02.304000 EDGA USP5F8B4AN
100 97.1 20250515-13:01:08.386000 EDGA USP5F8BA5H
100 97.1 20250515-13:01:08.386000 EDGA USP5F8BA5I
100 97.18 20250515-13:03:47.726000 XNAS USP5F8BDK0
7 97.18 20250515-13:03:48.317000 XNAS USP5F8BDKA
100 97.23 20250515-13:07:56.790000 BATS USP5F8BITG
100 97.23 20250515-13:07:56.790000 BATS USP5F8BITH
100 97.23 20250515-13:07:56.790000 BATS USP5F8BITJ
18 97.23 20250515-13:07:56.791000 XNAS USP5F8BITN
82 97.23 20250515-13:07:56.791000 XNAS USP5F8BITO
2 97.18 20250515-13:09:45.824000 BATY USP5F8BL4S
98 97.18 20250515-13:09:45.824000 BATY USP5F8BL4T
100 97.17 20250515-13:11:17.474000 EDGA USP5F8BMV5
100 97.15 20250515-13:11:48.437000 XNAS USP5F8BNCQ
12 97.2 20250515-13:14:04.395000 XNYS USP5F8BQ0Y
88 97.2 20250515-13:14:04.395000 XNYS USP5F8BQ0Z
100 97.17 20250515-13:15:15.153000 BATY USP5F8BROT
100 97.17 20250515-13:15:15.153000 ARCX USP5F8BROU
32 97.13 20250515-13:15:48.489000 XNAS USP5F8BTT5
68 97.13 20250515-13:15:48.489000 XNAS USP5F8BTT7
100 97.14 20250515-13:18:37.883000 XNAS USP5F8BX7Z
100 97.14 20250515-13:18:37.884000 BATY USP5F8BX80
100 97.16 20250515-13:21:00.031000 XNYS USP5F8C0N7
100 97.15 20250515-13:21:51.640000 BATY USP5F8C225
100 97.14 20250515-13:23:11.261000 EDGA USP5F8C457
37 97.21 20250515-13:24:52.526000 XNAS USP5F8C6NC
63 97.21 20250515-13:24:52.526000 XNAS USP5F8C6ND
100 97.17 20250515-13:25:21.679000 EDGA USP5F8C7B4
100 97.17 20250515-13:25:21.679000 EDGA USP5F8C7B7
100 97.22 20250515-13:27:06.227000 EDGA USP5F8C9L5
100 97.25 20250515-13:29:12.502000 EDGA USP5F8CCGA
100 97.25 20250515-13:29:12.502000 EDGA USP5F8CCGB
95 97.2 20250515-13:30:12.584000 EDGA USP5F8CDU7
5 97.2 20250515-13:30:12.584000 EDGA USP5F8CDU9
100 97.15 20250515-13:31:48.388000 ARCX USP5F8CH7Z
100 97.11 20250515-13:32:56.275000 XNAS USP5F8CIP9
100 97.14 20250515-13:34:42.729000 EDGX USP5F8CL6A
100 97.1 20250515-13:34:59.156000 EDGA USP5F8CLJ8
100 97.1 20250515-13:34:59.156000 EDGA USP5F8CLJ9
1 97.18 20250515-13:39:05.623000 XNAS USP5F8CR4P
1 97.18 20250515-13:39:05.623000 XNAS USP5F8CR4Q
98 97.18 20250515-13:39:05.623000 XNAS USP5F8CR4R
100 97.23 20250515-13:40:52.540000 XNAS USP5F8CT9J
100 97.24 20250515-13:42:22.993000 ARCX USP5F8CV20
100 97.24 20250515-13:42:22.993000 ARCX USP5F8CV21
100 97.28 20250515-13:43:40.880000 XNYS USP5F8CWQQ
100 97.32 20250515-13:44:18.079000 XNAS USP5F8CXSC
100 97.33 20250515-13:45:34.824000 ARCX USP5F8D0VL
100 97.33 20250515-13:45:34.824000 ARCX USP5F8D0VM
100 97.4 20250515-13:47:45.213000 XNAS USP5F8D3IB
100 97.41 20250515-13:48:40.291000 XNAS USP5F8D5A2
100 97.4 20250515-13:49:02.428000 EDGA USP5F8D5M7
100 97.31 20250515-13:50:16.651000 BATY USP5F8D75B
8 97.37 20250515-13:52:27.268000 EDGA USP5F8D9TS
15 97.37 20250515-13:52:27.268000 EDGA USP5F8D9TT
100 97.37 20250515-13:52:27.268000 EDGA USP5F8D9TU
59 97.37 20250515-13:52:27.269000 EDGA USP5F8D9U3
18 97.37 20250515-13:52:27.269000 EDGA USP5F8D9U5
100 97.39 20250515-13:53:43.055000 BATY USP5F8DBG9
100 97.35 20250515-13:55:12.454000 ARCX USP5F8DDH3
100 97.33 20250515-13:58:37.641000 ARCX USP5F8DHRH
24 97.33 20250515-13:58:37.642000 XNAS USP5F8DHRI
100 97.33 20250515-13:58:37.642000 XNAS USP5F8DHRJ
27 97.33 20250515-13:58:37.643000 XNAS USP5F8DHRK
49 97.33 20250515-13:58:37.643000 XNAS USP5F8DHRL
100 97.31 20250515-14:00:37.332000 IEXG USP5F8DMCZ
100 97.29 20250515-14:00:53.185000 EDGA USP5F8DMUC
100 97.29 20250515-14:00:53.185000 EDGA USP5F8DMUD
74 97.32 20250515-14:03:14.549000 BATY USP5F8DQFF
26 97.32 20250515-14:03:14.549000 BATY USP5F8DQFG
100 97.32 20250515-14:03:14.549000 EDGA USP5F8DQFH
1 97.48 20250515-14:08:18.598000 XNAS USP5F8DWAI
99 97.48 20250515-14:08:18.598000 XNAS USP5F8DWAJ
1 97.48 20250515-14:08:18.599000 XNAS USP5F8DWAK
20 97.48 20250515-14:08:18.599000 XNYS USP5F8DWAL
38 97.46 20250515-14:08:28.838000 BATS USP5F8DWH9
62 97.46 20250515-14:08:28.838000 BATS USP5F8DWHA
100 97.46 20250515-14:08:28.838000 EDGA USP5F8DWHB
105 97.46 20250515-14:08:28.838000 XNAS USP5F8DWHC
95 97.46 20250515-14:08:28.838000 XNAS USP5F8DWHD
100 97.46 20250515-14:08:28.838000 XNYS USP5F8DWHE
4 97.42 20250515-14:09:34.596000 BATY USP5F8DXNI
96 97.42 20250515-14:09:46.070000 BATY USP5F8DXUQ
4 97.42 20250515-14:09:46.071000 EDGA USP5F8DXUS
3 97.4 20250515-14:11:06.885000 BATY USP5F8DZDE
100 97.42 20250515-14:11:42.692000 EDGA USP5F8E09E
38 97.4 20250515-14:12:04.293000 EDGA USP5F8E0OM
98 97.48 20250515-14:13:12.808000 XNAS USP5F8E1T8
1 97.5 20250515-14:13:12.808000 ARCX USP5F8E1T9
1 97.5 20250515-14:13:12.808000 XNYS USP5F8E1TA
7 97.49 20250515-14:14:30.951000 EDGA USP5F8E3DN
93 97.49 20250515-14:14:30.951000 EDGA USP5F8E3DO
100 97.49 20250515-14:14:30.952000 XNAS USP5F8E3DQ
100 97.53 20250515-14:16:17.623000 XNAS USP5F8E75J
16 97.51 20250515-14:16:40.590000 ARCX USP5F8E7IC
16 97.51 20250515-14:16:40.590000 ARCX USP5F8E7ID
2 97.51 20250515-14:16:40.590000 ARCX USP5F8E7IE
66 97.51 20250515-14:16:40.590000 ARCX USP5F8E7IF
100 97.51 20250515-14:16:40.591000 XNAS USP5F8E7IG
100 97.46 20250515-14:19:21.215000 XNAS USP5F8EASQ
100 97.46 20250515-14:19:21.215000 ARCX USP5F8EASR
13 97.46 20250515-14:19:21.215000 ARCX USP5F8EASS
87 97.46 20250515-14:19:21.215000 ARCX USP5F8EAST
5 97.43 20250515-14:20:46.457000 EDGA USP5F8ECGG
95 97.43 20250515-14:20:46.457000 EDGA USP5F8ECGH
100 97.48 20250515-14:22:33.631000 ARCX USP5F8EELP
100 97.48 20250515-14:22:33.631000 ARCX USP5F8EELQ
100 97.44 20250515-14:23:20.841000 ARCX USP5F8EFJR
100 97.5 20250515-14:24:44.212000 EDGA USP5F8EHAK
100 97.53 20250515-14:26:34.718000 XNAS USP5F8EJBG
30 97.56 20250515-14:26:51.064000 XNAS USP5F8EJQT
70 97.56 20250515-14:26:51.064000 XNAS USP5F8EJQU
28 97.54 20250515-14:27:16.939000 BATY USP5F8EKC1
72 97.54 20250515-14:27:16.939000 BATY USP5F8EKC2
100 97.53 20250515-14:28:04.925000 ARCX USP5F8ELG9
100 97.51 20250515-14:29:03.153000 ARCX USP5F8EMOB
100 97.61 20250515-14:31:03.528000 XNAS USP5F8ER8M
100 97.58 20250515-14:31:13.694000 ARCX USP5F8EREM
100 97.58 20250515-14:32:05.961000 ARCX USP5F8ESP1
100 97.59 20250515-14:33:09.730000 ARCX USP5F8EU0O
100 97.57 20250515-14:33:38.943000 ARCX USP5F8EUKQ
100 97.64 20250515-14:35:35.727000 XNYS USP5F8EWZF
100 97.66 20250515-14:37:06.834000 ARCX USP5F8EYQM
100 97.66 20250515-14:37:06.834000 ARCX USP5F8EYQN
100 97.57 20250515-14:38:29.519000 ARCX USP5F8F0RD
1 97.65 20250515-14:41:11.800000 XNAS USP5F8F4FJ
1 97.65 20250515-14:41:11.800000 XNAS USP5F8F4FK
100 97.66 20250515-14:41:39.085000 XNYS USP5F8F516
100 97.66 20250515-14:41:39.086000 XNYS USP5F8F517
100 97.67 20250515-14:42:12.670000 ARCX USP5F8F5OY
92 97.65 20250515-14:43:46.902000 XNAS USP5F8F7FI
8 97.65 20250515-14:43:46.902000 XNAS USP5F8F7FJ
100 97.65 20250515-14:44:28.627000 XNAS USP5F8F8DK
100 97.6 20250515-14:45:46.942000 ARCX USP5F8FBHE
23 97.66 20250515-14:46:54.708000 XNAS USP5F8FCUY
25 97.66 20250515-14:46:54.708000 XNYS USP5F8FCUZ
3 97.66 20250515-14:46:54.708000 XNYS USP5F8FCV0
100 97.64 20250515-14:48:06.205000 XNAS USP5F8FEB4
100 97.64 20250515-14:48:06.206000 EDGA USP5F8FEB5
100 97.62 20250515-14:48:14.254000 BATY USP5F8FEHK
100 97.66 20250515-14:50:09.708000 ARCX USP5F8FHD6
2 97.63 20250515-14:52:08.119000 BATY USP5F8FLF2
4 97.65 20250515-14:52:47.509000 BATY USP5F8FMAC
2 97.65 20250515-14:52:53.122000 BATY USP5F8FMDD
35 97.67 20250515-14:53:02.215000 EDGX USP5F8FMK3
7 97.67 20250515-14:53:02.215000 XNAS USP5F8FMK4
1 97.67 20250515-14:53:02.215000 XNAS USP5F8FMK5
5 97.67 20250515-14:53:02.215000 XNAS USP5F8FMK6
10 97.67 20250515-14:53:02.215000 XNAS USP5F8FMK7
26 97.68 20250515-14:53:04.332000 XNAS USP5F8FMLZ
74 97.68 20250515-14:53:04.332000 XNAS USP5F8FMM0
100 97.65 20250515-14:53:16.309000 BATY USP5F8FMV0
94 97.65 20250515-14:53:16.309000 BATY USP5F8FMV1
6 97.65 20250515-14:53:16.309000 BATY USP5F8FMV2
94 97.65 20250515-14:53:16.310000 BATY USP5F8FMV4
6 97.65 20250515-14:53:16.409000 EDGA USP5F8FMVH
100 97.61 20250515-14:56:33.378000 ARCX USP5F8FRGK
89 97.64 20250515-14:57:18.417000 ARCX USP5F8FSEX
11 97.64 20250515-14:57:18.417000 ARCX USP5F8FSEY
18 97.65 20250515-14:58:26.933000 EDGA USP5F8FU4D
82 97.65 20250515-14:58:26.933000 EDGA USP5F8FU4E
42 97.63 20250515-15:00:03.547000 EDGA USP5F8FWRQ
1 97.63 20250515-15:00:03.547000 EDGA USP5F8FWRV
57 97.63 20250515-15:00:03.548000 EDGA USP5F8FWS2
100 97.61 20250515-15:00:22.560000 EDGA USP5F8FY5V
100 97.67 20250515-15:02:06.275000 XNAS USP5F8G1UE
100 97.68 20250515-15:02:58.467000 EDGA USP5F8G39I
1 97.62 20250515-15:04:27.646000 XNAS USP5F8G5KT
2 97.63 20250515-15:04:27.646000 XNAS USP5F8G5KU
97 97.63 20250515-15:04:27.646000 XNAS USP5F8G5KV
100 97.68 20250515-15:06:05.874000 XNAS USP5F8G828
58 97.66 20250515-15:06:38.161000 EDGA USP5F8G96G
42 97.66 20250515-15:06:38.161000 EDGA USP5F8G96H
59 97.66 20250515-15:06:38.161000 XPSX USP5F8G96J
41 97.66 20250515-15:06:38.161000 XPSX USP5F8G96K
100 97.65 20250515-15:08:08.501000 BATY USP5F8GBAQ
100 97.68 20250515-15:09:00.023000 ARCX USP5F8GCTC
100 97.63 20250515-15:09:55.104000 BATS USP5F8GE59
7 97.59 20250515-15:10:00.631000 EDGA USP5F8GEC8
100 97.65 20250515-15:10:38.169000 ARCX USP5F8GFDI
100 97.66 20250515-15:11:31.936000 ARCX USP5F8GGLS
100 97.63 20250515-15:11:34.507000 ARCX USP5F8GGQU
84 97.64 20250515-15:13:36.887000 EDGA USP5F8GL3Q
16 97.64 20250515-15:13:36.887000 EDGA USP5F8GL3R
87 97.64 20250515-15:13:36.887000 EDGA USP5F8GL3S
13 97.64 20250515-15:13:36.887000 EDGA USP5F8GL3T
3 97.67 20250515-15:14:55.593000 XNAS USP5F8GNDD
21 97.68 20250515-15:15:02.875000 BATS USP5F8GNMZ
2 97.68 20250515-15:15:02.875000 XNAS USP5F8GNN1
27 97.67 20250515-15:15:02.876000 ARCX USP5F8GNN2
10 97.68 20250515-15:15:02.876000 XNYS USP5F8GNN3
62 97.66 20250515-15:15:14.991000 ARCX USP5F8GO1K
38 97.66 20250515-15:15:14.991000 ARCX USP5F8GO1L
100 97.65 20250515-15:15:26.633000 ARCX USP5F8GOQV
100 97.68 20250515-15:16:25.952000 XNAS USP5F8GRSY
100 97.62 20250515-15:17:28.302000 XNAS USP5F8GTG4
1 97.59 20250515-15:18:57.829000 XNAS USP5F8GW98
99 97.59 20250515-15:18:57.829000 XNAS USP5F8GW99
100 97.59 20250515-15:19:12.324000 ARCX USP5F8GWNN
100 97.55 20250515-15:20:13.461000 EDGA USP5F8GY6O
100 97.58 20250515-15:21:05.707000 EDGA USP5F8GZWB
100 97.58 20250515-15:21:05.707000 EDGA USP5F8GZWE
84 97.56 20250515-15:22:13.827000 EDGA USP5F8H1KJ
16 97.56 20250515-15:22:13.828000 EDGA USP5F8H1KK
100 97.54 20250515-15:23:07.051000 XNAS USP5F8H34D
100 97.55 20250515-15:24:24.114000 XNYS USP5F8H5N5
100 97.53 20250515-15:24:37.837000 XNAS USP5F8H633
100 97.5 20250515-15:25:18.808000 ARCX USP5F8H7I0
100 97.47 20250515-15:26:07.539000 EDGA USP5F8H96J
100 97.46 20250515-15:27:06.513000 XNYS USP5F8HB9C
100 97.47 20250515-15:27:33.845000 ARCX USP5F8HC6G
100 97.51 20250515-15:28:06.979000 ARCX USP5F8HDFZ
100 97.49 20250515-15:28:54.663000 ARCX USP5F8HEM3
100 97.48 20250515-15:30:00.094000 EDGX USP5F8HGWP
100 97.55 20250515-15:30:50.010000 IEXG USP5F8HLHL
100 97.57 20250515-15:31:33.928000 ARCX USP5F8HN5Q
100 97.57 20250515-15:31:33.928000 ARCX USP5F8HN5S
100 97.56 20250515-15:31:52.755000 XNAS USP5F8HNTY
94 97.53 20250515-15:32:41.504000 ARCX USP5F8HPJ3
6 97.53 20250515-15:32:41.504000 ARCX USP5F8HPJ4
100 97.56 20250515-15:34:33.337000 ARCX USP5F8HW08
100 97.56 20250515-15:34:33.337000 ARCX USP5F8HW09
100 97.56 20250515-15:34:33.337000 ARCX USP5F8HW0B
100 97.51 20250515-15:35:06.340000 XNAS USP5F8I7HK
1 97.56 20250515-15:35:48.594000 ARCX USP5F8ICTH
61 97.57 20250515-15:35:55.519000 XNAS USP5F8ID6K
27 97.57 20250515-15:35:55.519000 ARCX USP5F8ID6L
12 97.57 20250515-15:35:55.519000 XNYS USP5F8ID6M
100 97.56 20250515-15:36:15.449000 ARCX USP5F8IE1H
100 97.53 20250515-15:36:45.583000 XNAS USP5F8IF2N
100 97.51 20250515-15:37:02.642000 XNAS USP5F8IFLD
100 97.49 20250515-15:37:42.612000 ARCX USP5F8IH17
92 97.46 20250515-15:38:16.951000 XNAS USP5F8IIC1
8 97.46 20250515-15:38:16.951000 XNAS USP5F8IIC2
100 97.48 20250515-15:38:44.663000 XNAS USP5F8IJGP
100 97.46 20250515-15:39:12.733000 XNAS USP5F8IKMK
100 97.54 20250515-15:40:53.291000 XNAS USP5F8IPB3
100 97.54 20250515-15:40:55.854000 XNAS USP5F8IPDO
100 97.57 20250515-15:41:48.565000 ARCX USP5F8IRIA
100 97.57 20250515-15:41:48.565000 ARCX USP5F8IRIE
100 97.54 20250515-15:42:19.900000 XNAS USP5F8ISNN
100 97.54 20250515-15:42:19.900000 XNAS USP5F8ISNO
100 97.53 20250515-15:42:58.362000 ARCX USP5F8IU7K
100 97.49 20250515-15:43:16.593000 EDGA USP5F8IV4K
6 97.5 20250515-15:44:16.139000 ARCX USP5F8IXK3
100 97.51 20250515-15:44:16.472000 BATS USP5F8IXKB
100 97.55 20250515-15:44:56.377000 XNYS USP5F8IZAT
100 97.56 20250515-15:44:57.565000 XNYS USP5F8IZCL
100 97.505 20250515-15:45:08.966000 XNAS USP5F8J14C
50 97.51 20250515-15:45:08.966000 XNAS USP5F8J14D
50 97.51 20250515-15:45:08.966000 XNAS USP5F8J14E
100 97.51 20250515-15:45:08.966000 XNAS USP5F8J14F
5 97.51 20250515-15:45:08.967000 XNAS USP5F8J14G
30 97.525 20250515-15:45:09.566000 IEXG USP5F8J19Z
300 97.525 20250515-15:45:09.566000 IEXG USP5F8J1A0
120 97.53 20250515-15:45:09.566000 IEXG USP5F8J1A1
100 97.53 20250515-15:45:09.566000 IEXG USP5F8J1A2
51 97.54 20250515-15:45:09.566000 IEXG USP5F8J1A3
100 97.54 20250515-15:45:09.566000 IEXG USP5F8J1A4
100 97.54 20250515-15:45:09.566000 IEXG USP5F8J1A5
100 97.54 20250515-15:45:09.566000 IEXG USP5F8J1A6
73 97.54 20250515-15:45:09.566000 IEXG USP5F8J1A7
6 97.54 20250515-15:45:09.566000 EPRL USP5F8J1A8
50 97.52 20250515-15:45:09.566000 XNAS USP5F8J1A9
50 97.52 20250515-15:45:09.566000 XNYS USP5F8J1AA
12 97.5 20250515-15:46:34.841000 EDGA USP5F8JHVN
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 POSPKABDFBKKQPDRecent news on CRH
See all newsREG - CRH PLC - Director/PDMR Shareholding
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