REG - CRH PLC - Transaction in Own Shares
21/05/2025 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:20250521:nRSU5679Ja&default-theme=true
RNS Number : 5679J CRH PLC 21 May 2025
21(st) May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20(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
4,412 $97.55 $98.39 $96.75 XNYS
443 $97.85 $98.43 $97.21 EDGX
19,189 $97.36 $98.15 $96.65 ARCX
3,800 $97.49 $98.60 $96.83 BATS
12,640 $97.44 $98.49 $96.65 XNAS
3,147 $97.36 $98.44 $96.78 BATY
8 $97.40 $97.41 $97.37 EPRL
380 $97.26 $97.50 $96.87 IEXG
207 $97.25 $97.42 $97.07 XPSX
5,147 $97.34 $97.94 $96.63 EDGA
300 $97.30 $97.39 $97.12 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 674,893,166 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.374% 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 20(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: 20(th) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $97.4095 49,673
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
60 98.58 20250520-09:30:00.929000 BATS USP5K8AX1
40 98.6 20250520-09:30:00.929000 BATS USP5K8AX4
100 98.44 20250520-09:30:44.324000 BATY USP5K8D5Q
100 98.44 20250520-09:30:44.324000 XNAS USP5K8D5R
100 98.42 20250520-09:31:04.741000 XNAS USP5K8DAN
100 98.49 20250520-09:31:31.135000 XNAS USP5K8DMM
100 98.49 20250520-09:31:31.135000 XNAS USP5K8DMN
100 98.4 20250520-09:32:00.376000 XNAS USP5K8DYC
100 98.43 20250520-09:32:37.654000 EDGX USP5K8EEP
100 98.43 20250520-09:32:56.715000 XNAS USP5K8ELR
100 98.41 20250520-09:33:15.929000 EDGX USP5K8EUD
100 98.39 20250520-09:33:42.051000 XNYS USP5K8F9O
100 98.39 20250520-09:33:42.051000 XNAS USP5K8F9P
66 98.36 20250520-09:34:01.135000 XNYS USP5K8FJV
34 98.36 20250520-09:34:01.135000 XNYS USP5K8FJW
100 98.37 20250520-09:34:32.736000 XNYS USP5K8G4F
100 98.35 20250520-09:35:05.674000 XNAS USP5K8GYN
100 98.28 20250520-09:35:42.790000 XNAS USP5K8I6N
100 98.35 20250520-09:35:58.841000 XNAS USP5K8IIB
100 98.29 20250520-09:36:13.093000 XNAS USP5K8ISW
100 98.23 20250520-09:36:48.751000 XNAS USP5K8JDV
100 98.23 20250520-09:36:50.669000 XNYS USP5K8JEN
100 98.22 20250520-09:37:32.281000 XNAS USP5K8K0V
100 98.11 20250520-09:38:03.426000 XNAS USP5K8KHH
100 98.17 20250520-09:38:44.311000 XNAS USP5K8L0L
66 98.13 20250520-09:40:11.754000 XNYS USP5K8MG7
34 98.13 20250520-09:40:11.754000 XNYS USP5K8MG8
100 98.13 20250520-09:40:11.754000 XNAS USP5K8MG9
100 98.13 20250520-09:40:11.754000 XNAS USP5K8MGA
100 98.13 20250520-09:40:11.754000 XNAS USP5K8MGB
100 98.15 20250520-09:40:50.741000 ARCX USP5K8N5S
100 98.14 20250520-09:41:32.302000 XNYS USP5K8O4B
100 98.09 20250520-09:41:52.724000 ARCX USP5K8OLT
74 98.13 20250520-09:42:40.882000 ARCX USP5K8PHB
26 98.13 20250520-09:42:40.882000 ARCX USP5K8PHC
100 98.12 20250520-09:43:28.660000 ARCX USP5K8Q6C
100 98.12 20250520-09:43:28.660000 ARCX USP5K8Q6D
83 98.07 20250520-09:44:46.623000 ARCX USP5K8RCR
17 98.07 20250520-09:44:46.623000 ARCX USP5K8RCS
15 98.09 20250520-09:45:30.367000 ARCX USP5K8SVU
85 98.09 20250520-09:45:30.367000 ARCX USP5K8SVV
15 98.09 20250520-09:45:30.367000 ARCX USP5K8SVW
85 98.09 20250520-09:45:30.367000 ARCX USP5K8SVX
14 98.02 20250520-09:46:06.456000 ARCX USP5K8UJ1
86 98.02 20250520-09:46:06.456000 ARCX USP5K8UJ2
34 97.91 20250520-09:47:19.654000 ARCX USP5K8WP3
34 97.91 20250520-09:47:19.654000 ARCX USP5K8WP4
100 97.91 20250520-09:47:19.654000 ARCX USP5K8WP5
32 97.91 20250520-09:47:19.654000 ARCX USP5K8WP6
100 97.8 20250520-09:48:00.794000 XNAS USP5K8Y3K
100 97.91 20250520-09:48:44.539000 XNYS USP5K8ZJK
100 97.88 20250520-09:49:03.696000 ARCX USP5K81033
100 97.87 20250520-09:49:25.655000 ARCX USP5K810RM
100 97.9 20250520-09:50:02.030000 ARCX USP5K811UC
100 97.87 20250520-09:50:15.885000 ARCX USP5K8128I
100 97.82 20250520-09:50:43.409000 ARCX USP5K812ZZ
16 97.83 20250520-09:51:05.415000 XNAS USP5K813NE
49 97.83 20250520-09:51:05.415000 XNAS USP5K813NF
100 97.84 20250520-09:51:51.406000 BATS USP5K815D2
100 97.84 20250520-09:51:51.406000 ARCX USP5K815D3
100 97.92 20250520-09:52:31.596000 ARCX USP5K816SK
6 98.06 20250520-09:53:45.803000 XNAS USP5K818ST
94 98.07 20250520-09:53:45.803000 XNAS USP5K818SU
100 98.07 20250520-09:54:21.092000 XNYS USP5K819X0
50 98.02 20250520-09:54:26.777000 ARCX USP5K81A2G
100 98.02 20250520-09:54:26.777000 ARCX USP5K81A2H
50 98.02 20250520-09:54:26.777000 ARCX USP5K81A2I
100 98.01 20250520-09:55:51.270000 XNYS USP5K81CD8
100 97.96 20250520-09:56:06.054000 ARCX USP5K81CVX
13 97.96 20250520-09:56:50.394000 ARCX USP5K81DZG
12 97.96 20250520-09:57:08.069000 ARCX USP5K81EE6
75 97.96 20250520-09:57:08.069000 ARCX USP5K81EE7
13 97.96 20250520-09:57:08.070000 XNAS USP5K81EE8
100 97.94 20250520-09:57:27.831000 ARCX USP5K81EVY
100 97.94 20250520-09:58:04.150000 ARCX USP5K81FRM
100 97.91 20250520-09:58:38.988000 ARCX USP5K81GKQ
80 97.89 20250520-09:59:22.349000 XNYS USP5K81HVJ
20 97.89 20250520-09:59:22.349000 XNYS USP5K81HVK
50 97.84 20250520-09:59:45.470000 ARCX USP5K81IF8
50 97.84 20250520-09:59:45.470000 ARCX USP5K81IF9
50 97.84 20250520-09:59:45.470000 ARCX USP5K81IFA
50 97.84 20250520-09:59:45.470000 ARCX USP5K81IFB
52 97.84 20250520-10:00:35.890000 BATS USP5K81M2M
48 97.84 20250520-10:00:35.890000 BATS USP5K81M2N
100 97.84 20250520-10:00:35.890000 BATS USP5K81M2O
13 97.83 20250520-10:01:08.300000 ARCX USP5K81MZO
87 97.83 20250520-10:01:08.300000 ARCX USP5K81MZP
100 97.78 20250520-10:01:38.652000 ARCX USP5K81QD8
100 97.72 20250520-10:02:06.640000 ARCX USP5K81R6Z
6 97.85 20250520-10:03:16.994000 XNAS USP5K81SY0
60 97.85 20250520-10:03:16.994000 XNAS USP5K81SY1
34 97.86 20250520-10:03:16.994000 XNAS USP5K81SY2
100 97.87 20250520-10:03:50.369000 XNAS USP5K81TPB
100 97.99 20250520-10:04:13.035000 XNYS USP5K81UAB
27 98.02 20250520-10:04:45.639000 XNAS USP5K81V22
73 98.02 20250520-10:04:45.639000 XNAS USP5K81V23
100 98.03 20250520-10:05:13.443000 XNAS USP5K81VS4
100 97.98 20250520-10:05:18.028000 ARCX USP5K81VXV
72 97.98 20250520-10:05:18.028000 ARCX USP5K81VXW
28 97.98 20250520-10:05:18.028000 ARCX USP5K81VXX
100 97.97 20250520-10:06:13.401000 BATS USP5K81XTP
90 97.93 20250520-10:06:45.154000 ARCX USP5K81ZDG
10 97.93 20250520-10:06:45.154000 ARCX USP5K81ZDH
100 97.85 20250520-10:07:22.353000 ARCX USP5K820F9
100 97.85 20250520-10:08:31.653000 BATS USP5K823FA
100 97.85 20250520-10:08:31.653000 XNAS USP5K823FB
100 97.94 20250520-10:09:24.741000 BATS USP5K824QI
10 97.89 20250520-10:09:36.581000 BATS USP5K8255I
90 97.89 20250520-10:09:36.581000 BATS USP5K8255J
100 97.78 20250520-10:10:24.384000 ARCX USP5K826NF
100 97.9 20250520-10:11:12.177000 XNYS USP5K827UY
100 97.91 20250520-10:11:28.790000 XNYS USP5K828A6
47 97.94 20250520-10:12:09.177000 XNAS USP5K829BZ
53 97.94 20250520-10:12:09.177000 XNAS USP5K829C0
12 97.94 20250520-10:12:24.163000 XNAS USP5K829NP
88 97.94 20250520-10:12:24.163000 XNAS USP5K829NQ
84 98.03 20250520-10:13:10.612000 BATY USP5K82AW2
16 98.03 20250520-10:13:10.612000 BATY USP5K82AW3
100 97.99 20250520-10:13:10.615000 ARCX USP5K82AW4
82 97.99 20250520-10:13:10.615000 ARCX USP5K82AW5
18 97.99 20250520-10:13:10.615000 ARCX USP5K82AW6
100 97.9 20250520-10:15:02.848000 XNAS USP5K82DYI
100 97.9 20250520-10:15:34.075000 XNAS USP5K82H2W
100 97.9 20250520-10:16:11.451000 EDGA USP5K82IDI
100 97.91 20250520-10:16:11.451000 XNAS USP5K82IDJ
100 97.86 20250520-10:16:57.299000 BATY USP5K82K6M
100 97.85 20250520-10:17:47.082000 ARCX USP5K82LYH
90 97.88 20250520-10:19:03.727000 XNAS USP5K82OT0
10 97.88 20250520-10:19:03.727000 XNAS USP5K82OT1
100 97.84 20250520-10:19:26.210000 ARCX USP5K82PJU
100 97.84 20250520-10:19:26.210000 ARCX USP5K82PJV
100 97.79 20250520-10:20:12.178000 EDGA USP5K82R9Y
100 97.93 20250520-10:21:29.486000 ARCX USP5K82TZ2
100 97.93 20250520-10:21:29.486000 ARCX USP5K82TZ3
100 97.9 20250520-10:22:22.016000 BATS USP5K82VH0
100 97.87 20250520-10:22:22.094000 EDGA USP5K82VH4
100 97.94 20250520-10:23:29.859000 EDGA USP5K82XP9
100 97.89 20250520-10:23:54.174000 EDGA USP5K82YFC
100 97.87 20250520-10:24:12.770000 XNAS USP5K82YZB
100 97.81 20250520-10:25:27.757000 XNAS USP5K831KY
100 97.78 20250520-10:26:22.331000 EDGA USP5K8335C
100 97.78 20250520-10:26:22.331000 EDGA USP5K8335E
100 97.77 20250520-10:26:47.367000 ARCX USP5K833YX
43 97.74 20250520-10:27:11.944000 EDGA USP5K834QY
57 97.74 20250520-10:27:11.944000 EDGA USP5K834QZ
100 97.7 20250520-10:27:57.113000 ARCX USP5K8362Q
100 97.67 20250520-10:28:15.958000 XNAS USP5K836PR
100 97.7 20250520-10:29:25.698000 XNAS USP5K839E2
71 97.68 20250520-10:29:30.882000 ARCX USP5K839IK
29 97.68 20250520-10:29:30.882000 ARCX USP5K839IL
100 97.66 20250520-10:29:57.504000 XNYS USP5K83ACB
100 97.63 20250520-10:30:47.531000 XNAS USP5K83DL9
88 97.63 20250520-10:30:47.531000 XNAS USP5K83DLA
12 97.63 20250520-10:30:47.546000 XNAS USP5K83DLE
100 97.59 20250520-10:31:27.505000 BATS USP5K83EQV
100 97.66 20250520-10:32:07.800000 XNYS USP5K83G23
100 97.65 20250520-10:32:33.452000 BATS USP5K83GV8
45 97.65 20250520-10:32:33.452000 EDGA USP5K83GVA
100 97.66 20250520-10:33:04.439000 ARCX USP5K83HQO
100 97.64 20250520-10:34:24.621000 XNAS USP5K83K0V
100 97.64 20250520-10:34:24.624000 BATS USP5K83K0W
100 97.64 20250520-10:35:12.174000 ARCX USP5K83LID
72 97.65 20250520-10:36:11.944000 XNAS USP5K83N9W
10 97.65 20250520-10:36:11.944000 XNAS USP5K83N9X
18 97.65 20250520-10:36:11.944000 XNAS USP5K83N9Y
100 97.61 20250520-10:36:51.530000 ARCX USP5K83OIA
100 97.61 20250520-10:37:20.560000 XNAS USP5K83P6B
100 97.67 20250520-10:38:33.020000 XNAS USP5K83R91
99 97.67 20250520-10:38:55.045000 EDGA USP5K83RZT
1 97.67 20250520-10:38:55.045000 EDGA USP5K83RZU
100 97.7 20250520-10:39:53.588000 XNAS USP5K83TUX
100 97.76 20250520-10:41:13.388000 XNAS USP5K83WP0
100 97.76 20250520-10:41:13.388000 XNAS USP5K83WP1
100 97.72 20250520-10:41:54.013000 EDGA USP5K83Y36
7 97.69 20250520-10:42:55.352000 XNAS USP5K83ZI7
93 97.69 20250520-10:42:55.352000 XNAS USP5K83ZI8
33 97.7 20250520-10:42:59.933000 EDGA USP5K83ZLZ
67 97.7 20250520-10:42:59.933000 EDGA USP5K83ZM0
100 97.75 20250520-10:44:12.141000 XNAS USP5K841JU
100 97.74 20250520-10:46:39.889000 BATS USP5K847ZZ
1 97.74 20250520-10:46:39.889000 BATS USP5K84800
1 97.74 20250520-10:46:39.889000 BATS USP5K84801
100 97.74 20250520-10:46:39.889000 BATS USP5K84802
98 97.74 20250520-10:46:39.890000 BATS USP5K84803
2 97.74 20250520-10:46:39.890000 BATS USP5K84804
98 97.74 20250520-10:46:39.890000 BATS USP5K84805
7 97.74 20250520-10:46:39.890000 ARCX USP5K84807
5 97.74 20250520-10:46:39.890000 ARCX USP5K84808
88 97.74 20250520-10:46:39.890000 ARCX USP5K84809
100 97.76 20250520-10:47:48.019000 XNYS USP5K849VV
24 97.75 20250520-10:48:07.768000 EDGA USP5K84AE0
60 97.75 20250520-10:48:07.768000 EDGA USP5K84AE1
11 97.75 20250520-10:48:07.769000 EDGA USP5K84AE2
5 97.75 20250520-10:48:07.769000 EDGA USP5K84AE3
100 97.72 20250520-10:49:07.096000 BATY USP5K84C4Z
100 97.69 20250520-10:49:46.736000 BATY USP5K84DGW
100 97.69 20250520-10:49:46.736000 BATY USP5K84DGX
100 97.64 20250520-10:50:07.292000 XNAS USP5K84EAA
100 97.6 20250520-10:51:23.477000 EDGA USP5K84GIC
100 97.51 20250520-10:53:02.924000 EDGA USP5K84JDV
5 97.51 20250520-10:53:02.924000 BATY USP5K84JDW
5 97.51 20250520-10:53:02.924000 BATY USP5K84JDX
2 97.51 20250520-10:53:02.924000 BATY USP5K84JDY
5 97.51 20250520-10:53:02.924000 BATY USP5K84JDZ
83 97.51 20250520-10:53:02.924000 BATY USP5K84JE0
100 97.51 20250520-10:53:02.924000 ARCX USP5K84JE1
100 97.51 20250520-10:54:01.509000 EDGA USP5K84KZS
100 97.51 20250520-10:54:25.948000 XNAS USP5K84LL0
100 97.49 20250520-10:55:09.519000 EDGA USP5K84MPH
46 97.49 20250520-10:55:09.519000 EDGA USP5K84MPJ
15 97.49 20250520-10:55:09.519000 EDGA USP5K84MPK
39 97.49 20250520-10:55:09.519000 EDGA USP5K84MPL
100 97.46 20250520-10:55:32.642000 EDGA USP5K84NCF
66 97.42 20250520-10:56:18.826000 EDGA USP5K84OI1
5 97.42 20250520-10:56:18.826000 EDGA USP5K84OI2
29 97.42 20250520-10:56:23.398000 EDGA USP5K84OLL
6 97.36 20250520-10:56:48.236000 EDGA USP5K84P8O
94 97.36 20250520-10:56:51.912000 EDGA USP5K84PA9
100 97.38 20250520-10:57:40.638000 XNYS USP5K84QUO
100 97.38 20250520-10:57:40.638000 ARCX USP5K84QUR
100 97.39 20250520-10:58:11.974000 ARCX USP5K84RW3
100 97.37 20250520-10:59:43.990000 ARCX USP5K84V8J
100 97.37 20250520-10:59:43.990000 ARCX USP5K84V8L
100 97.33 20250520-11:00:03.306000 XNAS USP5K84W09
100 97.36 20250520-11:00:59.121000 XNYS USP5K85040
100 97.36 20250520-11:01:06.540000 ARCX USP5K850C4
100 97.37 20250520-11:02:18.009000 XNAS USP5K8526I
100 97.36 20250520-11:02:23.387000 ARCX USP5K852BL
100 97.44 20250520-11:04:39.712000 ARCX USP5K855X2
100 97.44 20250520-11:04:39.712000 ARCX USP5K855X3
10 97.44 20250520-11:04:39.712000 ARCX USP5K855X4
90 97.44 20250520-11:04:39.712000 ARCX USP5K855X5
92 97.43 20250520-11:05:24.340000 BATS USP5K856WY
8 97.43 20250520-11:05:24.340000 BATS USP5K856WZ
2 97.43 20250520-11:05:24.340000 ARCX USP5K856X0
97 97.43 20250520-11:05:24.340000 ARCX USP5K856X1
1 97.43 20250520-11:05:24.345000 ARCX USP5K856X2
10 97.41 20250520-11:06:36.662000 ARCX USP5K858R7
100 97.41 20250520-11:06:36.662000 XNAS USP5K858R8
10 97.41 20250520-11:06:36.662000 ARCX USP5K858R9
10 97.41 20250520-11:06:36.662000 ARCX USP5K858RA
100 97.41 20250520-11:06:49.948000 XNYS USP5K85927
100 97.36 20250520-11:07:08.289000 ARCX USP5K859KN
100 97.38 20250520-11:08:07.795000 ARCX USP5K85BJL
5 97.41 20250520-11:09:13.962000 EPRL USP5K85D8F
100 97.42 20250520-11:09:20.463000 XNAS USP5K85DCN
46 97.42 20250520-11:09:55.747000 XNAS USP5K85E72
54 97.42 20250520-11:09:55.747000 XNAS USP5K85E73
50 97.39 20250520-11:09:55.877000 BATS USP5K85E76
100 97.39 20250520-11:09:55.877000 BATS USP5K85E77
50 97.39 20250520-11:09:55.878000 BATS USP5K85E78
30 97.39 20250520-11:09:55.878000 BATS USP5K85E79
70 97.39 20250520-11:09:55.878000 BATS USP5K85E7A
100 97.4 20250520-11:11:10.494000 EDGA USP5K85G6U
100 97.42 20250520-11:12:30.911000 EDGA USP5K85IGS
24 97.42 20250520-11:12:30.911000 EDGA USP5K85IGT
76 97.42 20250520-11:12:30.911000 EDGA USP5K85IGU
100 97.41 20250520-11:13:35.531000 EDGA USP5K85KDE
100 97.41 20250520-11:13:35.531000 EDGA USP5K85KDF
100 97.4 20250520-11:14:10.643000 ARCX USP5K85LH4
100 97.38 20250520-11:14:35.180000 ARCX USP5K85M62
100 97.42 20250520-11:15:33.051000 ARCX USP5K85PJX
100 97.4 20250520-11:15:37.984000 ARCX USP5K85PRS
100 97.4 20250520-11:16:09.937000 ARCX USP5K85QL7
100 97.42 20250520-11:17:03.916000 ARCX USP5K85S4H
100 97.43 20250520-11:18:06.476000 EDGA USP5K85TRR
100 97.41 20250520-11:19:08.580000 XNYS USP5K85VNJ
100 97.4 20250520-11:19:29.521000 EDGA USP5K85W79
13 97.4 20250520-11:20:12.570000 EDGX USP5K85XJV
24 97.4 20250520-11:20:12.570000 EDGX USP5K85XJW
26 97.4 20250520-11:20:12.570000 XNAS USP5K85XJX
30 97.4 20250520-11:20:12.570000 ARCX USP5K85XJY
7 97.4 20250520-11:20:12.570000 XNYS USP5K85XJZ
100 97.38 20250520-11:20:31.038000 EDGA USP5K85Y0I
100 97.37 20250520-11:21:05.149000 ARCX USP5K85Z38
100 97.4 20250520-11:21:40.094000 XNAS USP5K86041
100 97.42 20250520-11:22:29.255000 ARCX USP5K8619Z
98 97.4 20250520-11:22:47.084000 BATS USP5K861U8
2 97.4 20250520-11:22:47.084000 BATS USP5K861U9
100 97.39 20250520-11:23:33.169000 ARCX USP5K86358
100 97.36 20250520-11:23:58.240000 XNAS USP5K863WP
80 97.37 20250520-11:25:00.147000 IEXG USP5K865MQ
2 97.37 20250520-11:25:00.147000 EPRL USP5K865MR
1 97.37 20250520-11:25:00.147000 EPRL USP5K865MS
6 97.37 20250520-11:25:00.147000 XNAS USP5K865MU
5 97.37 20250520-11:25:00.147000 XPSX USP5K865MV
100 97.36 20250520-11:26:07.255000 XNAS USP5K867VM
100 97.35 20250520-11:26:08.084000 XNAS USP5K867W7
2 97.35 20250520-11:26:08.084000 ARCX USP5K867W9
98 97.35 20250520-11:26:08.084000 ARCX USP5K867WA
100 97.37 20250520-11:27:06.197000 ARCX USP5K869GN
100 97.39 20250520-11:29:05.448000 EDGX USP5K86EG0
100 97.39 20250520-11:29:05.790000 ARCX USP5K86EGE
100 97.39 20250520-11:29:24.960000 XNAS USP5K86FGU
100 97.4 20250520-11:29:56.895000 ARCX USP5K86H1M
100 97.35 20250520-11:30:09.200000 ARCX USP5K86HY2
100 97.41 20250520-11:31:12.628000 ARCX USP5K86LVL
100 97.41 20250520-11:31:53.876000 BATS USP5K86NLS
100 97.41 20250520-11:32:23.211000 BATS USP5K86PBE
100 97.4 20250520-11:32:33.509000 ARCX USP5K86Q0J
100 97.4 20250520-11:33:41.799000 ARCX USP5K86S47
100 97.51 20250520-11:34:22.481000 ARCX USP5K86T6C
100 97.51 20250520-11:34:22.481000 ARCX USP5K86T6D
91 97.46 20250520-11:34:42.437000 ARCX USP5K86TXM
100 97.46 20250520-11:34:52.361000 ARCX USP5K86UB9
100 97.54 20250520-11:35:02.212000 XNAS USP5K86UNF
100 97.53 20250520-11:36:39.438000 XNYS USP5K86X56
100 97.515 20250520-11:37:05.966000 XNYS USP5K86XPQ
100 97.51 20250520-11:37:56.871000 ARCX USP5K86YT9
95 97.51 20250520-11:37:56.871000 ARCX USP5K86YTA
5 97.51 20250520-11:37:56.871000 ARCX USP5K86YTB
100 97.49 20250520-11:38:56.605000 ARCX USP5K870GF
100 97.49 20250520-11:40:17.306000 XNAS USP5K872TS
100 97.48 20250520-11:41:02.385000 BATS USP5K874CR
100 97.44 20250520-11:41:14.046000 XNAS USP5K874YL
34 97.45 20250520-11:42:36.572000 XNYS USP5K8779J
66 97.45 20250520-11:42:36.572000 XNYS USP5K8779K
100 97.42 20250520-11:43:16.086000 ARCX USP5K8786V
100 97.43 20250520-11:43:53.765000 XNYS USP5K878VT
100 97.4 20250520-11:44:26.809000 ARCX USP5K879N1
100 97.34 20250520-11:44:55.229000 XNAS USP5K87AH3
100 97.33 20250520-11:46:16.296000 IEXG USP5K87DZH
50 97.37 20250520-11:46:55.458000 ARCX USP5K87F70
50 97.37 20250520-11:46:55.458000 ARCX USP5K87F71
2 97.44 20250520-11:48:24.793000 XNAS USP5K87HBV
98 97.44 20250520-11:48:24.793000 XNAS USP5K87HBW
100 97.42 20250520-11:48:34.914000 ARCX USP5K87HPQ
100 97.42 20250520-11:48:34.914000 ARCX USP5K87HPR
100 97.37 20250520-11:49:57.505000 ARCX USP5K87JND
100 97.37 20250520-11:49:57.506000 XNAS USP5K87JNE
100 97.39 20250520-11:52:14.321000 ARCX USP5K87MWC
100 97.39 20250520-11:52:14.321000 ARCX USP5K87MWD
100 97.41 20250520-11:53:34.168000 XNYS USP5K87OQX
100 97.42 20250520-11:54:30.088000 BATS USP5K87PUS
100 97.41 20250520-11:54:54.409000 BATS USP5K87QGR
100 97.41 20250520-11:56:01.556000 BATS USP5K87SFL
100 97.42 20250520-11:57:42.447000 EDGA USP5K87UUF
100 97.42 20250520-11:57:42.447000 XPSX USP5K87UUG
100 97.41 20250520-11:59:06.305000 BATY USP5K87WS0
100 97.43 20250520-12:00:52.065000 ARCX USP5K881D2
100 97.43 20250520-12:00:52.065000 ARCX USP5K881D3
86 97.42 20250520-12:01:11.451000 BATY USP5K881UE
14 97.42 20250520-12:01:11.451000 BATY USP5K881UG
6 97.41 20250520-12:02:41.852000 BATY USP5K883RY
94 97.41 20250520-12:02:41.852000 BATY USP5K883RZ
94 97.41 20250520-12:02:41.852000 BATY USP5K883S0
100 97.37 20250520-12:03:06.695000 BATY USP5K884M9
100 97.35 20250520-12:04:12.929000 ARCX USP5K8863O
100 97.34 20250520-12:06:07.606000 XNYS USP5K888RQ
100 97.32 20250520-12:06:41.285000 XNAS USP5K889K0
1 97.29 20250520-12:08:16.263000 XNAS USP5K88BVX
99 97.29 20250520-12:08:16.263000 XNAS USP5K88BVY
72 97.29 20250520-12:09:35.870000 XNAS USP5K88DVZ
28 97.3 20250520-12:09:35.870000 XNAS USP5K88DW0
58 97.26 20250520-12:10:34.997000 BATY USP5K88FEP
8 97.26 20250520-12:10:34.997000 BATY USP5K88FEQ
34 97.26 20250520-12:10:34.998000 BATY USP5K88FER
100 97.26 20250520-12:10:39.172000 BATY USP5K88FTY
100 97.29 20250520-12:12:31.157000 XNAS USP5K88ITW
5 97.3 20250520-12:14:22.557000 XNAS USP5K88KZE
11 97.3 20250520-12:14:22.557000 XNAS USP5K88KZF
1 97.3 20250520-12:14:22.557000 XNAS USP5K88KZG
1 97.3 20250520-12:14:22.557000 XNAS USP5K88KZH
37 97.3 20250520-12:14:22.557000 XNAS USP5K88KZI
3 97.3 20250520-12:14:22.557000 ARCX USP5K88KZJ
6 97.3 20250520-12:14:22.557000 XNYS USP5K88KZK
7 97.3 20250520-12:14:22.557000 XNYS USP5K88KZL
100 97.26 20250520-12:14:49.272000 BATY USP5K88LSG
6 97.26 20250520-12:14:49.272000 BATY USP5K88LSH
40 97.26 20250520-12:14:49.272000 BATY USP5K88LSI
43 97.26 20250520-12:14:49.272000 BATY USP5K88LSJ
11 97.26 20250520-12:14:49.272000 BATY USP5K88LSK
100 97.26 20250520-12:15:49.586000 EDGA USP5K88OPR
100 97.2 20250520-12:16:55.623000 EDGA USP5K88QAP
100 97.22 20250520-12:19:33.375000 XNYS USP5K88TNJ
100 97.21 20250520-12:19:41.716000 ARCX USP5K88TW2
100 97.22 20250520-12:22:11.742000 XNYS USP5K88X68
100 97.21 20250520-12:23:38.025000 XNYS USP5K88YXJ
100 97.19 20250520-12:24:24.789000 ARCX USP5K88ZZK
100 97.19 20250520-12:24:24.789000 ARCX USP5K88ZZL
100 97.06 20250520-12:26:56.148000 XNAS USP5K893VE
100 97.06 20250520-12:27:46.481000 ARCX USP5K89540
100 97.07 20250520-12:29:11.356000 EDGA USP5K897AY
100 97.07 20250520-12:29:11.356000 XPSX USP5K897AZ
100 97.04 20250520-12:31:10.464000 BATS USP5K89BZP
100 97.03 20250520-12:32:29.955000 BATS USP5K89E0F
100 97.02 20250520-12:33:19.991000 ARCX USP5K89FCK
100 97.01 20250520-12:34:30.383000 ARCX USP5K89GVE
100 97.06 20250520-12:36:24.800000 XNAS USP5K89JMS
100 97.04 20250520-12:36:30.070000 XNAS USP5K89JRU
100 97.02 20250520-12:38:39.203000 ARCX USP5K89MZ7
100 97 20250520-12:39:52.023000 ARCX USP5K89OFR
100 96.95 20250520-12:42:20.223000 XNAS USP5K89RYP
100 96.98 20250520-12:43:10.331000 EDGA USP5K89TCN
64 96.97 20250520-12:45:23.320000 BATS USP5K89WYG
36 96.97 20250520-12:45:23.320000 BATS USP5K89WYH
79 96.99 20250520-12:46:30.176000 BATS USP5K89ZLI
21 96.99 20250520-12:46:30.176000 BATS USP5K89ZLJ
100 97.03 20250520-12:47:43.234000 EDGA USP5K8A1DI
100 97.05 20250520-12:50:45.860000 BATS USP5K8A5OA
48 97.02 20250520-12:50:57.476000 BATY USP5K8A5XH
100 97.02 20250520-12:50:57.476000 BATY USP5K8A5XI
1 97.02 20250520-12:50:57.477000 BATY USP5K8A5XJ
51 97.02 20250520-12:50:57.477000 BATY USP5K8A5XK
100 97.12 20250520-12:53:53.187000 ARCX USP5K8A9YR
74 97.19 20250520-12:55:30.973000 ARCX USP5K8ACN0
26 97.19 20250520-12:55:30.974000 ARCX USP5K8ACN1
100 97.19 20250520-12:58:32.359000 BATY USP5K8AGQL
100 97.19 20250520-12:58:42.867000 ARCX USP5K8AH3N
100 97.19 20250520-12:58:42.867000 ARCX USP5K8AH3O
92 97.22 20250520-13:01:15.820000 ARCX USP5K8AMME
100 97.19 20250520-13:01:22.166000 BATY USP5K8AMVP
100 97.38 20250520-13:03:33.648000 BATS USP5K8AQBA
100 97.35 20250520-13:03:51.519000 ARCX USP5K8AQUB
100 97.3 20250520-13:06:30.168000 ARCX USP5K8AUKM
100 97.3 20250520-13:08:01.514000 XNAS USP5K8AWQ8
100 97.3 20250520-13:09:47.574000 ARCX USP5K8AZLK
100 97.28 20250520-13:11:08.012000 BATS USP5K8B1J4
61 97.28 20250520-13:11:08.012000 XNAS USP5K8B1J5
39 97.28 20250520-13:11:08.012000 XNAS USP5K8B1J6
100 97.31 20250520-13:12:57.040000 XNYS USP5K8B487
100 97.32 20250520-13:13:39.888000 XNYS USP5K8B5D9
41 97.29 20250520-13:13:54.270000 EDGA USP5K8B5PT
62 97.29 20250520-13:13:54.270000 EDGA USP5K8B5PU
97 97.29 20250520-13:13:54.271000 EDGA USP5K8B5PV
100 97.31 20250520-13:17:04.349000 XNAS USP5K8BCNI
100 97.29 20250520-13:17:51.640000 BATY USP5K8BDUH
100 97.27 20250520-13:19:08.756000 BATY USP5K8BFX2
100 97.28 20250520-13:20:19.898000 ARCX USP5K8BHQ8
97 97.28 20250520-13:22:25.773000 XNAS USP5K8BLF8
3 97.28 20250520-13:22:25.773000 XNAS USP5K8BLF9
100 97.3 20250520-13:23:00.860000 ARCX USP5K8BMGA
100 97.4 20250520-13:25:32.500000 XNAS USP5K8BQCZ
100 97.39 20250520-13:25:42.521000 ARCX USP5K8BQQA
1 97.41 20250520-13:27:17.182000 XPSX USP5K8BT7O
1 97.41 20250520-13:27:17.182000 XNAS USP5K8BT7P
100 97.41 20250520-13:27:17.198000 XNAS USP5K8BT7R
100 97.41 20250520-13:27:50.767000 EDGA USP5K8BU7X
100 97.39 20250520-13:28:28.486000 ARCX USP5K8BV4Y
100 97.43 20250520-13:30:24.806000 EDGA USP5K8BYZQ
100 97.39 20250520-13:32:20.237000 XBOS USP5K8C2V3
100 97.39 20250520-13:32:20.237000 ARCX USP5K8C2V4
100 97.38 20250520-13:33:00.012000 XBOS USP5K8C4AT
100 97.32 20250520-13:34:23.748000 ARCX USP5K8C6K1
100 97.325 20250520-13:35:11.594000 XNYS USP5K8C7V8
100 97.36 20250520-13:36:28.865000 XNAS USP5K8CA5A
100 97.36 20250520-13:36:45.101000 EDGA USP5K8CALK
100 97.34 20250520-13:39:38.020000 XNYS USP5K8CEP2
30 97.34 20250520-13:41:06.796000 ARCX USP5K8CGTM
70 97.34 20250520-13:41:06.796000 ARCX USP5K8CGTN
100 97.36 20250520-13:41:29.133000 XNYS USP5K8CHDI
100 97.36 20250520-13:42:33.384000 XNYS USP5K8CJ17
100 97.37 20250520-13:43:53.522000 XNYS USP5K8CKTQ
100 97.33 20250520-13:44:10.346000 ARCX USP5K8CLAQ
100 97.33 20250520-13:44:10.346000 ARCX USP5K8CLAR
100 97.26 20250520-13:47:40.023000 ARCX USP5K8CRZP
100 97.24 20250520-13:47:57.914000 ARCX USP5K8CSHL
100 97.34 20250520-13:49:58.486000 XNYS USP5K8CVIH
13 97.35 20250520-13:51:04.333000 XNYS USP5K8CXRF
87 97.35 20250520-13:51:04.333000 XNYS USP5K8CXRG
100 97.38 20250520-13:51:58.386000 ARCX USP5K8CYU6
100 97.36 20250520-13:52:02.471000 ARCX USP5K8CYXT
100 97.32 20250520-13:53:33.136000 BATY USP5K8D105
100 97.3 20250520-13:55:30.096000 XNAS USP5K8D41G
27 97.28 20250520-13:57:07.408000 ARCX USP5K8D660
27 97.28 20250520-13:57:07.408000 ARCX USP5K8D661
100 97.28 20250520-13:57:07.408000 XNAS USP5K8D662
27 97.28 20250520-13:57:07.408000 ARCX USP5K8D663
18 97.37 20250520-13:59:21.032000 XNAS USP5K8D9Q0
82 97.37 20250520-13:59:21.032000 XNAS USP5K8D9Q2
100 97.37 20250520-14:00:00.925000 ARCX USP5K8DB37
100 97.37 20250520-14:00:00.925000 ARCX USP5K8DB38
100 97.35 20250520-14:01:15.053000 BATY USP5K8DFLB
73 97.42 20250520-14:06:14.320000 ARCX USP5K8DNRQ
100 97.42 20250520-14:06:14.320000 BATY USP5K8DNRR
70 97.43 20250520-14:08:26.184000 ARCX USP5K8DR58
100 97.43 20250520-14:08:26.185000 BATS USP5K8DR59
41 97.43 20250520-14:08:26.185000 XNAS USP5K8DR5A
22 97.43 20250520-14:08:27.557000 ARCX USP5K8DR6P
230 97.43 20250520-14:08:27.557000 ARCX USP5K8DR6Q
59 97.43 20250520-14:08:29.246000 XNAS USP5K8DRB6
78 97.43 20250520-14:08:29.246000 ARCX USP5K8DRB7
2 97.43 20250520-14:08:29.246000 EDGA USP5K8DRB9
100 97.48 20250520-14:14:14.574000 BATY USP5K8E1RN
100 97.5 20250520-14:15:24.256000 IEXG USP5K8E4LP
100 97.46 20250520-14:15:50.804000 ARCX USP5K8E6IK
39 97.46 20250520-14:16:25.351000 BATY USP5K8E7QT
61 97.46 20250520-14:16:25.412000 BATY USP5K8E7RF
100 97.44 20250520-14:16:54.037000 XNAS USP5K8E8VI
100 97.39 20250520-14:17:18.838000 ARCX USP5K8E9X3
100 97.36 20250520-14:19:12.608000 XNYS USP5K8ED31
100 97.36 20250520-14:19:53.068000 EDGX USP5K8EE2C
100 97.34 20250520-14:19:56.873000 ARCX USP5K8EE54
78 97.34 20250520-14:19:56.873000 ARCX USP5K8EE55
6 97.21 20250520-14:21:17.532000 EDGX USP5K8EHD1
4 97.21 20250520-14:21:17.532000 XNAS USP5K8EHD2
11 97.21 20250520-14:21:17.532000 XNAS USP5K8EHD3
1 97.21 20250520-14:21:17.532000 XPSX USP5K8EHD4
4 97.21 20250520-14:21:17.532000 ARCX USP5K8EHD5
50 97.21 20250520-14:21:17.532000 ARCX USP5K8EHD6
14 97.21 20250520-14:21:17.532000 ARCX USP5K8EHD7
10 97.21 20250520-14:21:17.800000 ARCX USP5K8EHEK
100 97.12 20250520-14:22:13.060000 XBOS USP5K8EKTW
100 97.22 20250520-14:24:10.237000 ARCX USP5K8EOR5
100 97.21 20250520-14:25:33.742000 XNAS USP5K8EQXQ
100 97.21 20250520-14:25:46.129000 XNAS USP5K8ER9J
100 97.21 20250520-14:26:02.542000 XNAS USP5K8ERNO
100 97.19 20250520-14:26:27.188000 ARCX USP5K8ES9I
100 97.19 20250520-14:26:27.188000 ARCX USP5K8ES9J
100 97.13 20250520-14:27:58.815000 XNAS USP5K8EVEJ
100 97.11 20250520-14:28:46.799000 XNAS USP5K8EX16
100 97.08 20250520-14:29:56.641000 XNYS USP5K8EZZJ
100 97.04 20250520-14:31:16.213000 XNAS USP5K8F4K4
9 97.03 20250520-14:32:53.938000 XNAS USP5K8F7G1
91 97.03 20250520-14:32:53.938000 XNAS USP5K8F7G2
100 96.99 20250520-14:33:16.812000 ARCX USP5K8F887
100 96.99 20250520-14:34:12.232000 XNAS USP5K8F9QK
100 97.06 20250520-14:37:03.856000 ARCX USP5K8FEV8
100 97.06 20250520-14:37:03.856000 XNAS USP5K8FEVA
100 97.08 20250520-14:39:18.344000 ARCX USP5K8FL37
37 97.08 20250520-14:39:18.344000 ARCX USP5K8FL38
63 97.08 20250520-14:39:53.200000 ARCX USP5K8FLZ1
37 97.08 20250520-14:39:53.201000 XNAS USP5K8FLZ4
100 97.06 20250520-14:40:38.399000 ARCX USP5K8FNKD
100 97.03 20250520-14:41:35.564000 ARCX USP5K8FPMJ
100 96.99 20250520-14:43:55.856000 XNAS USP5K8FU5O
100 96.97 20250520-14:44:16.747000 ARCX USP5K8FUP3
100 96.94 20250520-14:46:05.518000 BATY USP5K8FZGU
9 96.94 20250520-14:46:35.818000 BATY USP5K8G09H
8 96.94 20250520-14:46:37.213000 BATY USP5K8G0B9
2 96.94 20250520-14:46:37.228000 BATY USP5K8G0BE
29 96.94 20250520-14:46:37.758000 BATY USP5K8G0D4
52 96.94 20250520-14:46:37.759000 BATY USP5K8G0D6
2 96.9 20250520-14:47:30.229000 BATY USP5K8G2MJ
100 96.93 20250520-14:48:22.609000 EDGA USP5K8G4EH
55 96.93 20250520-14:48:22.609000 EDGA USP5K8G4EI
45 96.93 20250520-14:48:22.610000 EDGA USP5K8G4EJ
93 96.93 20250520-14:49:23.336000 ARCX USP5K8G67A
100 96.93 20250520-14:50:58.091000 ARCX USP5K8G96F
100 96.95 20250520-14:51:50.478000 ARCX USP5K8GB0W
69 96.9 20250520-14:52:53.423000 ARCX USP5K8GDBD
31 96.9 20250520-14:52:53.424000 ARCX USP5K8GDBE
74 96.93 20250520-14:54:01.537000 ARCX USP5K8GFED
26 96.93 20250520-14:54:01.537000 ARCX USP5K8GFEE
100 96.91 20250520-14:54:20.579000 XNAS USP5K8GFWG
72 96.89 20250520-14:56:12.752000 BATS USP5K8GJB1
28 96.89 20250520-14:56:12.752000 BATS USP5K8GJB2
100 96.92 20250520-14:57:03.285000 ARCX USP5K8GKQM
100 96.91 20250520-14:58:05.619000 EDGA USP5K8GMWK
100 96.88 20250520-14:58:59.081000 EDGA USP5K8GOLV
44 96.85 20250520-15:00:09.693000 BATY USP5K8GRAE
56 96.85 20250520-15:00:09.693000 BATY USP5K8GRAF
51 96.81 20250520-15:00:55.532000 BATY USP5K8GUVL
100 96.8 20250520-15:01:09.308000 XNAS USP5K8GVC5
100 96.78 20250520-15:02:13.580000 BATY USP5K8GYI1
100 96.71 20250520-15:03:09.600000 ARCX USP5K8H18Q
100 96.65 20250520-15:04:45.493000 XNAS USP5K8H7A3
100 96.65 20250520-15:05:15.985000 XNAS USP5K8H8BU
40 96.65 20250520-15:06:14.894000 ARCX USP5K8HAK3
100 96.67 20250520-15:06:52.522000 XNAS USP5K8HBZD
100 96.63 20250520-15:07:30.744000 EDGA USP5K8HCUV
82 96.77 20250520-15:09:48.110000 XNAS USP5K8HI1Z
18 96.78 20250520-15:09:48.110000 XNAS USP5K8HI20
100 96.76 20250520-15:10:18.615000 ARCX USP5K8HIZL
100 96.76 20250520-15:10:18.615000 ARCX USP5K8HIZN
100 96.76 20250520-15:10:18.615000 ARCX USP5K8HIZO
100 96.73 20250520-15:11:23.854000 EDGA USP5K8HLF2
18 96.76 20250520-15:12:46.181000 XNAS USP5K8HOPW
82 96.76 20250520-15:12:46.181000 XNAS USP5K8HOPX
100 96.78 20250520-15:13:32.682000 ARCX USP5K8HQKP
100 96.78 20250520-15:13:32.682000 ARCX USP5K8HQKQ
100 96.76 20250520-15:14:39.680000 ARCX USP5K8HSUR
100 96.76 20250520-15:15:15.958000 XNAS USP5K8HU8R
100 96.74 20250520-15:15:55.685000 ARCX USP5K8HXOV
100 96.77 20250520-15:16:29.278000 XNAS USP5K8HYQK
100 96.75 20250520-15:16:49.292000 ARCX USP5K8HZO3
100 96.73 20250520-15:17:20.960000 ARCX USP5K8I0UB
100 96.75 20250520-15:18:32.665000 XNAS USP5K8I396
55 96.78 20250520-15:19:13.830000 ARCX USP5K8I5KF
45 96.78 20250520-15:19:13.830000 ARCX USP5K8I5KG
100 96.78 20250520-15:19:59.047000 XNAS USP5K8I7IX
100 96.8 20250520-15:20:38.082000 ARCX USP5K8I998
100 96.77 20250520-15:21:06.955000 EDGA USP5K8IALZ
100 96.75 20250520-15:21:34.839000 ARCX USP5K8IBMW
54 96.74 20250520-15:23:04.094000 XNAS USP5K8IF0F
34 96.74 20250520-15:23:04.094000 XNAS USP5K8IF0G
12 96.74 20250520-15:23:04.094000 XNAS USP5K8IF0H
100 96.74 20250520-15:23:04.094000 ARCX USP5K8IF0I
100 96.78 20250520-15:24:35.297000 XNAS USP5K8IIY7
100 96.78 20250520-15:24:35.298000 XNAS USP5K8IIY8
100 96.8 20250520-15:25:41.758000 XNAS USP5K8ILWU
100 96.83 20250520-15:26:21.232000 BATS USP5K8INB8
100 96.83 20250520-15:26:48.405000 EDGA USP5K8IOES
100 96.8 20250520-15:27:32.830000 EDGA USP5K8IQA1
1 96.84 20250520-15:28:25.540000 XNAS USP5K8ISI7
99 96.84 20250520-15:28:25.540000 XNAS USP5K8ISI8
29 96.83 20250520-15:28:56.103000 ARCX USP5K8ITV8
5 96.83 20250520-15:28:58.059000 ARCX USP5K8ITYP
66 96.83 20250520-15:28:58.059000 ARCX USP5K8ITYQ
100 96.82 20250520-15:29:09.135000 ARCX USP5K8IUL6
100 96.78 20250520-15:29:53.397000 XNAS USP5K8IXKN
56 96.87 20250520-15:30:54.857000 XNAS USP5K8J499
44 96.87 20250520-15:30:54.858000 XNAS USP5K8J49C
100 96.86 20250520-15:31:04.736000 ARCX USP5K8J4OX
1 96.89 20250520-15:32:11.688000 XNYS USP5K8J7RH
13 96.89 20250520-15:32:11.688000 XNYS USP5K8J7RI
37 96.89 20250520-15:32:11.688000 ARCX USP5K8J7RJ
49 96.89 20250520-15:32:11.692000 XNAS USP5K8J7RK
44 96.87 20250520-15:32:18.918000 ARCX USP5K8J82W
56 96.87 20250520-15:32:18.918000 ARCX USP5K8J82X
100 96.85 20250520-15:33:01.074000 ARCX USP5K8JACJ
97 96.85 20250520-15:33:30.523000 XNAS USP5K8JBZZ
100 96.9 20250520-15:34:16.230000 ARCX USP5K8JFTV
49 96.955 20250520-15:35:42.655000 XNAS USP5K8K1JA
33 96.955 20250520-15:35:42.655000 ARCX USP5K8K1JB
18 96.955 20250520-15:35:42.655000 XNYS USP5K8K1JC
100 96.92 20250520-15:35:49.265000 XNAS USP5K8K1YA
100 96.92 20250520-15:35:49.265000 XNAS USP5K8K1YB
100 96.9 20250520-15:36:16.516000 ARCX USP5K8K3D7
100 96.9 20250520-15:37:02.249000 XNAS USP5K8K5RR
100 96.9 20250520-15:37:56.453000 ARCX USP5K8K872
100 96.91 20250520-15:38:19.244000 ARCX USP5K8K9EE
39 96.89 20250520-15:38:19.326000 EDGA USP5K8K9EG
50 96.89 20250520-15:38:19.326000 EDGA USP5K8K9EH
11 96.89 20250520-15:38:19.326000 EDGA USP5K8K9EI
100 96.87 20250520-15:38:59.781000 ARCX USP5K8KBCF
100 96.84 20250520-15:40:11.352000 ARCX USP5K8KFYQ
100 96.84 20250520-15:40:41.244000 EDGA USP5K8KHSX
50 96.84 20250520-15:40:41.245000 ARCX USP5K8KHSY
1 96.84 20250520-15:40:41.245000 ARCX USP5K8KHSZ
100 96.9 20250520-15:41:48.745000 XNYS USP5K8KLV9
100 96.88 20250520-15:42:20.219000 ARCX USP5K8KNRC
100 96.88 20250520-15:42:20.220000 ARCX USP5K8KNRP
100 96.88 20250520-15:42:20.220000 ARCX USP5K8KNS2
93 96.87 20250520-15:42:57.982000 IEXG USP5K8KPYT
7 96.88 20250520-15:42:57.982000 IEXG USP5K8KPYU
125 96.87 20250520-15:42:57.982000 ARCX USP5K8KPYV
1 96.87 20250520-15:42:57.982000 XNAS USP5K8KPYW
77 96.88 20250520-15:42:57.982000 ARCX USP5K8KPYX
125 96.88 20250520-15:42:57.984000 XNAS USP5K8KPYY
100 96.88 20250520-15:42:57.984000 XNAS USP5K8KPYZ
101 96.88 20250520-15:42:57.984000 XNAS USP5K8KPZ0
23 96.88 20250520-15:42:57.984000 ARCX USP5K8KPZ1
225 96.88 20250520-15:42:57.984000 ARCX USP5K8KPZ2
100 96.88 20250520-15:42:57.984000 ARCX USP5K8KPZ3
23 96.88 20250520-15:42:57.984000 ARCX USP5K8KPZ4
13 96.86 20250520-15:43:08.975000 XNAS USP5K8KQZ8
100 96.86 20250520-15:43:08.976000 EDGA USP5K8KQZ9
186 96.86 20250520-15:43:08.976000 XNYS USP5K8KQZA
100 96.86 20250520-15:43:08.976000 XNAS USP5K8KQZB
50 96.86 20250520-15:43:08.976000 ARCX USP5K8KQZC
7 96.86 20250520-15:43:08.976000 XNAS USP5K8KQZD
2 96.86 20250520-15:43:08.976000 XNAS USP5K8KQZE
20 96.86 20250520-15:43:08.978000 XNAS USP5K8KQZF
11 96.86 20250520-15:43:08.985000 XNYS USP5K8KQZG
7 96.86 20250520-15:43:09.123000 XNAS USP5K8KQZX
8 96.86 20250520-15:43:09.193000 XNAS USP5K8KR02
43 96.86 20250520-15:43:09.781000 XNAS USP5K8KR11
56 96.86 20250520-15:43:13.784000 XNAS USP5K8KRBW
100 96.86 20250520-15:43:13.785000 BATS USP5K8KRBX
144 96.86 20250520-15:43:13.785000 XNAS USP5K8KRBY
100 96.86 20250520-15:43:13.785000 ARCX USP5K8KRBZ
56 96.86 20250520-15:43:13.786000 ARCX USP5K8KRC0
63 96.75 20250520-15:46:33.837000 XNYS USP5K8LHFH
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 POSPKDBQABKKPPBRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement