REG-CRH plc Transaction in Own Shares
23/05/2025 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250523:nBw947cWBa&default-theme=true
Transaction in Own Shares
23(rd) May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 22(nd) 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
5,453 $95.18 $95.72 $93.87 XNYS
131 $94.89 $95.66 $93.95 EDGX
17,426 $94.91 $95.78 $93.81 ARCX
2,632 $95.05 $95.77 $93.84 BATS
12,621 $94.99 $95.76 $93.81 XNAS
7,080 $95.34 $95.78 $94.02 BATY
200 $95.54 $95.66 $95.42 XASE
132 $94.32 $95.63 $93.96 EPRL
1,200 $95.04 $95.65 $94.23 IEXG
500 $95.27 $95.67 $94.67 MEMX
7 $95.03 $95.03 $95.03 XPSX
3,517 $95.34 $95.71 $94.88 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 674,791,891 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 22(nd) 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: 22(nd) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $95.0629 50,899
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 94.09 20250522-09:30:44.924000 XNAS USP5M8ABJ
100 94.02 20250522-09:30:48.747000 BATY USP5M8ACQ
31 94.02 20250522-09:30:48.747000 XNAS USP5M8ACR
69 94.02 20250522-09:30:48.747000 XNAS USP5M8ACS
98 94 20250522-09:31:14.200000 XNAS USP5M8AM6
2 94 20250522-09:31:14.200000 XNAS USP5M8AM7
100 94 20250522-09:31:14.200000 XNAS USP5M8AM8
200 94.11 20250522-09:32:02.163000 XNYS USP5M8B61
100 94.16 20250522-09:33:08.547000 XNAS USP5M8BUF
100 94.12 20250522-09:33:26.425000 ARCX USP5M8C3V
100 94.12 20250522-09:33:26.425000 XNYS USP5M8C3W
100 94.12 20250522-09:33:26.426000 XNAS USP5M8C3X
100 93.96 20250522-09:34:09.905000 EPRL USP5M8CMI
100 94 20250522-09:34:39.620000 XNAS USP5M8CX2
100 94 20250522-09:35:01.428000 XNAS USP5M8D7Y
51 93.94 20250522-09:35:03.057000 XNYS USP5M8D9O
49 93.94 20250522-09:35:03.057000 XNYS USP5M8D9P
100 93.94 20250522-09:35:03.058000 XNAS USP5M8D9Q
100 93.98 20250522-09:36:10.301000 XNAS USP5M8E84
3 93.9 20250522-09:36:20.889000 XNYS USP5M8EBA
1 93.9 20250522-09:36:20.889000 XNYS USP5M8EBB
96 93.9 20250522-09:36:20.889000 XNYS USP5M8EBC
100 93.81 20250522-09:37:01.509000 ARCX USP5M8ELH
100 93.81 20250522-09:37:01.509000 XNAS USP5M8ELI
100 93.93 20250522-09:38:03.833000 ARCX USP5M8F9T
100 93.84 20250522-09:38:08.781000 XNAS USP5M8FAJ
100 93.84 20250522-09:38:08.781000 XNAS USP5M8FAK
100 93.89 20250522-09:39:20.646000 XNYS USP5M8FVY
100 93.89 20250522-09:39:20.646000 XNYS USP5M8FVZ
100 93.87 20250522-09:39:37.037000 XNYS USP5M8G0E
100 93.9 20250522-09:40:21.229000 ARCX USP5M8GAL
100 93.95 20250522-09:41:05.969000 XNAS USP5M8GOB
100 93.9 20250522-09:41:17.756000 ARCX USP5M8GQS
100 93.95 20250522-09:41:45.082000 ARCX USP5M8GYK
19 93.92 20250522-09:42:32.702000 ARCX USP5M8HAQ
81 93.92 20250522-09:42:32.702000 ARCX USP5M8HAR
100 93.91 20250522-09:42:51.581000 ARCX USP5M8HET
100 93.89 20250522-09:44:08.161000 XNAS USP5M8HW8
100 93.86 20250522-09:44:17.771000 ARCX USP5M8HZ9
100 93.86 20250522-09:44:17.771000 ARCX USP5M8HZA
100 93.86 20250522-09:45:45.714000 XNAS USP5M8KU3
80 93.83 20250522-09:46:09.197000 ARCX USP5M8LXB
20 93.83 20250522-09:46:09.197000 ARCX USP5M8LXC
200 93.85 20250522-09:46:54.534000 ARCX USP5M8NL6
100 93.83 20250522-09:47:48.941000 ARCX USP5M8PG2
100 93.81 20250522-09:48:14.504000 ARCX USP5M8PZW
100 93.87 20250522-09:48:47.555000 ARCX USP5M8RKD
100 93.92 20250522-09:49:20.596000 XNAS USP5M8SI6
17 93.9 20250522-09:49:43.399000 ARCX USP5M8T0V
83 93.9 20250522-09:49:43.399000 ARCX USP5M8T0W
100 93.84 20250522-09:50:27.165000 BATS USP5M8UBS
100 93.84 20250522-09:50:27.165000 ARCX USP5M8UBT
100 93.88 20250522-09:51:06.661000 ARCX USP5M8VW8
100 93.91 20250522-09:51:32.388000 ARCX USP5M8X1B
13 93.94 20250522-09:52:24.955000 BATS USP5M8ZBU
1 93.95 20250522-09:52:24.955000 EDGX USP5M8ZBV
9 93.95 20250522-09:52:24.955000 EDGX USP5M8ZBW
13 93.95 20250522-09:52:24.955000 EDGX USP5M8ZBX
18 93.94 20250522-09:52:24.955000 XNAS USP5M8ZBY
1 93.95 20250522-09:52:24.955000 ARCX USP5M8ZBZ
10 93.95 20250522-09:52:24.955000 ARCX USP5M8ZC0
22 93.95 20250522-09:52:24.955000 ARCX USP5M8ZC1
13 93.94 20250522-09:52:24.955000 XNYS USP5M8ZC2
100 93.92 20250522-09:52:49.637000 ARCX USP5M8106E
100 93.92 20250522-09:52:49.637000 ARCX USP5M8106F
87 94.06 20250522-09:54:02.536000 ARCX USP5M812KN
100 94.06 20250522-09:54:02.536000 ARCX USP5M812KO
13 94.06 20250522-09:54:02.536000 ARCX USP5M812KP
100 94.04 20250522-09:54:28.097000 ARCX USP5M8137P
100 94.05 20250522-09:55:48.754000 ARCX USP5M815XF
100 94.05 20250522-09:55:48.754000 ARCX USP5M815XG
100 94.05 20250522-09:55:48.754000 ARCX USP5M815XH
100 94.08 20250522-09:56:38.467000 ARCX USP5M817H8
100 94.08 20250522-09:56:59.617000 ARCX USP5M819OH
100 94.15 20250522-09:58:08.350000 ARCX USP5M81CY2
100 94.23 20250522-09:59:05.784000 IEXG USP5M81EBZ
100 94.28 20250522-09:59:15.235000 ARCX USP5M81ELY
200 94.24 20250522-09:59:39.186000 ARCX USP5M81F98
100 94.32 20250522-10:00:06.042000 ARCX USP5M81GAY
100 94.31 20250522-10:00:10.026000 ARCX USP5M81GH4
42 94.32 20250522-10:00:44.344000 XNAS USP5M81JOS
58 94.32 20250522-10:00:44.344000 XNAS USP5M81JOT
100 94.32 20250522-10:00:44.345000 ARCX USP5M81JOU
100 94.45 20250522-10:01:35.006000 ARCX USP5M81L22
100 94.45 20250522-10:01:35.006000 ARCX USP5M81L23
99 94.53 20250522-10:02:28.085000 ARCX USP5M81MEM
1 94.53 20250522-10:02:28.085000 ARCX USP5M81MEN
50 94.53 20250522-10:02:34.656000 XNAS USP5M81MKP
50 94.54 20250522-10:02:34.656000 XNAS USP5M81MKQ
100 94.53 20250522-10:03:09.977000 ARCX USP5M81NMT
100 94.52 20250522-10:03:20.840000 XNAS USP5M81O2M
100 94.54 20250522-10:03:32.914000 ARCX USP5M81OEC
100 94.61 20250522-10:04:35.382000 XNAS USP5M81Q1K
100 94.61 20250522-10:04:52.853000 ARCX USP5M81QER
90 94.58 20250522-10:05:17.235000 BATS USP5M81R5W
10 94.58 20250522-10:05:17.235000 BATS USP5M81R5X
100 94.58 20250522-10:06:25.471000 XNYS USP5M81SPI
100 94.67 20250522-10:07:00.705000 MEMX USP5M81TEY
100 94.76 20250522-10:07:28.099000 MEMX USP5M81U4B
100 94.84 20250522-10:08:09.885000 ARCX USP5M81V3W
100 94.85 20250522-10:08:27.279000 XNYS USP5M81VGV
100 94.81 20250522-10:08:45.869000 XNAS USP5M81VVA
54 94.865 20250522-10:09:38.565000 EDGX USP5M81XDW
46 94.865 20250522-10:09:38.565000 XNAS USP5M81XDX
100 94.84 20250522-10:09:49.702000 XNAS USP5M81XMX
100 94.78 20250522-10:10:48.644000 BATY USP5M81Z5Z
100 94.78 20250522-10:10:48.644000 XNAS USP5M81Z60
30 94.82 20250522-10:11:38.566000 XNAS USP5M820AA
100 94.82 20250522-10:11:38.566000 XNAS USP5M820AB
70 94.82 20250522-10:11:38.566000 XNAS USP5M820AC
20 94.84 20250522-10:12:06.755000 BATY USP5M820TW
80 94.84 20250522-10:12:06.755000 BATY USP5M820TX
100 94.76 20250522-10:12:37.347000 BATY USP5M821ZK
1 94.76 20250522-10:13:23.489000 ARCX USP5M823JL
99 94.76 20250522-10:13:23.489000 ARCX USP5M823JM
100 94.89 20250522-10:14:04.849000 BATS USP5M824XB
60 94.84 20250522-10:14:31.497000 ARCX USP5M825E4
40 94.84 20250522-10:14:31.497000 ARCX USP5M825E5
100 95.01 20250522-10:15:23.831000 XNAS USP5M827GG
100 95.03 20250522-10:15:54.411000 ARCX USP5M829RC
100 95.01 20250522-10:16:13.852000 XNAS USP5M82ABT
100 95.01 20250522-10:16:44.119000 XNAS USP5M82B8W
1 95.07 20250522-10:17:36.173000 ARCX USP5M82CV2
50 95.03 20250522-10:17:36.254000 ARCX USP5M82CV4
50 95.03 20250522-10:17:36.254000 ARCX USP5M82CV5
50 95.03 20250522-10:17:36.254000 ARCX USP5M82CV6
100 95.03 20250522-10:18:07.505000 BATY USP5M82DS2
50 95.03 20250522-10:18:07.506000 ARCX USP5M82DS3
50 95.03 20250522-10:18:07.506000 ARCX USP5M82DS4
100 95.06 20250522-10:18:45.585000 ARCX USP5M82ER4
20 95.03 20250522-10:19:56.674000 BATY USP5M82GOY
2 95.03 20250522-10:19:56.674000 BATS USP5M82GOZ
7 95.03 20250522-10:19:56.674000 BATS USP5M82GP0
2 95.03 20250522-10:19:56.674000 BATS USP5M82GP1
1 95.03 20250522-10:19:56.674000 BATS USP5M82GP2
10 95.02 20250522-10:19:56.674000 EDGX USP5M82GP3
7 95.03 20250522-10:19:56.674000 EDGA USP5M82GP4
7 95.03 20250522-10:19:56.674000 EPRL USP5M82GP5
33 95.02 20250522-10:19:56.674000 XNAS USP5M82GP6
7 95.03 20250522-10:19:56.674000 XPSX USP5M82GP7
4 95.02 20250522-10:19:56.674000 ARCX USP5M82GP8
50 95 20250522-10:20:02.040000 XNAS USP5M82GVI
50 95 20250522-10:20:02.041000 XNAS USP5M82GVL
50 95 20250522-10:20:02.041000 XNAS USP5M82GVM
50 95 20250522-10:20:02.041000 XNAS USP5M82GVN
50 94.94 20250522-10:21:22.500000 ARCX USP5M82JLE
50 94.94 20250522-10:21:22.501000 ARCX USP5M82JLI
100 95 20250522-10:21:37.670000 XNAS USP5M82JZN
100 94.99 20250522-10:21:59.935000 ARCX USP5M82KHA
100 94.88 20250522-10:23:16.411000 XNAS USP5M82MIB
100 94.94 20250522-10:23:57.839000 XNAS USP5M82NPS
100 94.94 20250522-10:23:57.839000 XNAS USP5M82NPT
80 94.87 20250522-10:24:34.934000 ARCX USP5M82OL7
20 94.87 20250522-10:24:34.934000 ARCX USP5M82OLA
100 94.81 20250522-10:25:10.038000 XNAS USP5M82PKL
100 94.79 20250522-10:25:37.753000 XNAS USP5M82QCA
100 94.85 20250522-10:26:59.053000 IEXG USP5M82S7D
100 94.83 20250522-10:27:14.771000 BATS USP5M82SJU
42 94.83 20250522-10:27:14.771000 BATS USP5M82SJV
58 94.83 20250522-10:27:14.771000 BATS USP5M82SJW
100 94.8 20250522-10:28:10.750000 ARCX USP5M82TW0
50 94.83 20250522-10:28:54.162000 XNAS USP5M82UVG
8 94.84 20250522-10:28:54.163000 XNAS USP5M82UVH
11 94.84 20250522-10:28:54.163000 XNAS USP5M82UVI
9 94.84 20250522-10:28:54.163000 ARCX USP5M82UVJ
22 94.84 20250522-10:28:54.163000 ARCX USP5M82UVK
100 94.82 20250522-10:29:01.129000 ARCX USP5M82V1U
100 94.82 20250522-10:29:01.129000 ARCX USP5M82V1V
63 94.89 20250522-10:30:34.247000 XNAS USP5M82Z63
41 94.85 20250522-10:30:58.028000 BATS USP5M82ZME
59 94.85 20250522-10:30:58.028000 BATS USP5M82ZMF
100 94.85 20250522-10:30:58.028000 BATS USP5M82ZMG
93 94.95 20250522-10:31:33.905000 IEXG USP5M830J3
7 94.96 20250522-10:31:33.905000 IEXG USP5M830J4
100 94.92 20250522-10:31:49.723000 ARCX USP5M830U6
100 94.88 20250522-10:33:03.207000 BATS USP5M832PR
100 94.88 20250522-10:33:03.207000 BATS USP5M832PS
74 94.88 20250522-10:33:03.207000 BATS USP5M832PT
26 94.88 20250522-10:33:03.208000 BATS USP5M832PU
100 94.83 20250522-10:34:24.743000 XNAS USP5M8355L
31 94.79 20250522-10:35:29.365000 XNAS USP5M836QZ
100 94.79 20250522-10:35:29.365000 XNAS USP5M836R0
69 94.79 20250522-10:35:29.365000 XNAS USP5M836R1
100 94.73 20250522-10:35:53.408000 XNAS USP5M83795
100 94.72 20250522-10:36:52.409000 ARCX USP5M838N0
100 94.71 20250522-10:37:49.837000 XNYS USP5M83A49
100 94.67 20250522-10:37:52.812000 ARCX USP5M83A63
80 94.67 20250522-10:37:52.812000 ARCX USP5M83A64
100 94.62 20250522-10:40:08.838000 BATS USP5M83DHS
84 94.58 20250522-10:40:17.321000 XNAS USP5M83DQR
16 94.58 20250522-10:40:17.321000 XNAS USP5M83DQS
100 94.58 20250522-10:40:17.321000 ARCX USP5M83DQT
100 94.69 20250522-10:42:07.998000 XNAS USP5M83GW2
80 94.7 20250522-10:42:42.739000 XNAS USP5M83HOW
20 94.71 20250522-10:42:42.739000 XNAS USP5M83HOX
100 94.75 20250522-10:42:55.912000 BATS USP5M83I91
40 94.73 20250522-10:43:12.186000 ARCX USP5M83INO
60 94.73 20250522-10:43:12.186000 ARCX USP5M83INP
100 94.69 20250522-10:43:34.923000 XNYS USP5M83JEG
1 94.61 20250522-10:44:51.437000 IEXG USP5M83L84
99 94.63 20250522-10:44:51.437000 IEXG USP5M83L85
25 94.67 20250522-10:45:52.008000 XNAS USP5M83OA8
75 94.68 20250522-10:45:52.008000 XNAS USP5M83OA9
4 94.68 20250522-10:46:19.872000 XNAS USP5M83OXC
1 94.68 20250522-10:46:19.872000 XNAS USP5M83OXD
1 94.68 20250522-10:46:19.872000 XNAS USP5M83OXE
94 94.68 20250522-10:46:19.872000 XNAS USP5M83OXF
100 94.66 20250522-10:47:06.464000 BATY USP5M83Q20
100 94.66 20250522-10:47:06.464000 ARCX USP5M83Q21
100 94.63 20250522-10:47:24.237000 BATS USP5M83QHN
96 94.68 20250522-10:48:42.178000 IEXG USP5M83SLK
4 94.68 20250522-10:48:42.178000 IEXG USP5M83SLL
100 94.75 20250522-10:49:08.959000 XNAS USP5M83TCX
100 94.73 20250522-10:49:40.293000 ARCX USP5M83TXG
100 94.73 20250522-10:49:40.293000 ARCX USP5M83TXH
100 94.72 20250522-10:49:58.394000 ARCX USP5M83U9S
100 94.64 20250522-10:50:21.795000 XNAS USP5M83UVB
50 94.66 20250522-10:51:32.583000 ARCX USP5M83WKT
35 94.66 20250522-10:51:32.583000 ARCX USP5M83WKU
6 94.66 20250522-10:51:32.583000 ARCX USP5M83WKV
9 94.66 20250522-10:51:32.583000 ARCX USP5M83WKW
100 94.76 20250522-10:52:56.835000 ARCX USP5M83YGL
100 94.76 20250522-10:52:56.835000 XNAS USP5M83YGM
100 94.76 20250522-10:52:56.835000 XNAS USP5M83YGN
100 94.67 20250522-10:54:06.942000 ARCX USP5M84048
100 94.67 20250522-10:54:06.942000 ARCX USP5M84049
100 94.69 20250522-10:55:01.183000 ARCX USP5M841DG
100 94.69 20250522-10:55:01.183000 ARCX USP5M841DL
49 94.66 20250522-10:56:01.242000 BATY USP5M842VB
51 94.66 20250522-10:56:01.242000 BATY USP5M842VC
100 94.66 20250522-10:56:01.242000 ARCX USP5M842VD
100 94.69 20250522-10:57:48.676000 ARCX USP5M845EF
100 94.69 20250522-10:57:48.676000 ARCX USP5M845EG
100 94.69 20250522-10:57:48.676000 ARCX USP5M845EH
100 94.73 20250522-10:58:19.078000 XNAS USP5M846CV
100 94.88 20250522-10:59:53.089000 XNAS USP5M848VS
90 94.86 20250522-10:59:56.622000 XNAS USP5M848ZU
100 94.86 20250522-10:59:56.622000 XNAS USP5M848ZV
10 94.86 20250522-10:59:56.622000 XNAS USP5M848ZW
100 94.88 20250522-11:00:16.369000 ARCX USP5M849QP
25 94.95 20250522-11:01:08.735000 ARCX USP5M84C16
75 94.95 20250522-11:01:08.735000 ARCX USP5M84C17
8 94.94 20250522-11:01:41.696000 ARCX USP5M84CKG
1 94.94 20250522-11:01:41.696000 ARCX USP5M84CKH
91 94.94 20250522-11:01:41.696000 ARCX USP5M84CKI
4 94.88 20250522-11:02:48.329000 BATY USP5M84E0I
25 94.88 20250522-11:02:48.329000 BATY USP5M84E0J
100 94.88 20250522-11:02:48.329000 EDGA USP5M84E0K
71 94.88 20250522-11:02:48.329000 BATY USP5M84E0L
100 94.99 20250522-11:04:24.639000 EDGA USP5M84GAC
100 94.99 20250522-11:04:24.639000 EDGA USP5M84GAD
100 94.99 20250522-11:04:24.639000 ARCX USP5M84GAE
100 94.96 20250522-11:05:20.445000 ARCX USP5M84HJ7
100 94.97 20250522-11:05:51.671000 ARCX USP5M84I2G
100 95.04 20250522-11:06:55.062000 BATS USP5M84JF9
100 95.05 20250522-11:07:21.352000 IEXG USP5M84K2G
100 95.11 20250522-11:08:00.785000 ARCX USP5M84KXE
65 95.09 20250522-11:08:52.165000 ARCX USP5M84LRR
35 95.09 20250522-11:09:02.451000 ARCX USP5M84LZ4
100 95.09 20250522-11:09:02.452000 ARCX USP5M84LZ5
65 95.09 20250522-11:09:02.452000 ARCX USP5M84LZ6
100 95.07 20250522-11:09:53.383000 ARCX USP5M84MZ7
8 95.03 20250522-11:10:59.884000 BATY USP5M84O7X
60 95.03 20250522-11:11:25.987000 BATY USP5M84OPX
32 95.03 20250522-11:11:25.987000 BATY USP5M84OPY
8 95.03 20250522-11:11:25.987000 BATY USP5M84OPZ
100 95.03 20250522-11:11:25.987000 BATY USP5M84OQ0
100 95 20250522-11:12:00.025000 XNAS USP5M84PFZ
14 94.97 20250522-11:13:40.446000 BATY USP5M84RKD
86 94.97 20250522-11:14:00.053000 BATY USP5M84RWR
100 94.97 20250522-11:14:00.053000 BATY USP5M84RWS
93 94.97 20250522-11:14:00.053000 BATY USP5M84RWT
7 94.97 20250522-11:14:00.053000 BATY USP5M84RWU
14 94.97 20250522-11:14:00.053000 BATY USP5M84RWV
100 94.95 20250522-11:14:18.390000 BATY USP5M84S8L
39 94.94 20250522-11:14:44.301000 BATY USP5M84SMW
100 94.94 20250522-11:14:56.204000 ARCX USP5M84SX7
100 94.91 20250522-11:15:34.016000 XNAS USP5M84V52
100 94.86 20250522-11:15:52.809000 XNAS USP5M84VJX
100 94.79 20250522-11:16:26.911000 XNAS USP5M84WEM
100 94.78 20250522-11:17:00.750000 XNAS USP5M84XAG
30 94.74 20250522-11:18:26.608000 ARCX USP5M84YVS
70 94.74 20250522-11:18:26.608000 ARCX USP5M84YVT
12 94.83 20250522-11:19:12.448000 XNAS USP5M84ZVX
88 94.83 20250522-11:19:12.448000 XNAS USP5M84ZVY
100 94.89 20250522-11:20:29.027000 XNYS USP5M851OE
100 94.94 20250522-11:21:00.799000 XNAS USP5M852A7
100 94.96 20250522-11:21:35.827000 IEXG USP5M85387
100 94.97 20250522-11:21:54.436000 XNAS USP5M853P2
79 94.95 20250522-11:22:04.342000 ARCX USP5M853X6
21 94.95 20250522-11:22:04.342000 ARCX USP5M853X7
24 94.94 20250522-11:22:34.730000 ARCX USP5M854NA
76 94.94 20250522-11:22:34.730000 ARCX USP5M854NB
100 94.94 20250522-11:22:37.296000 ARCX USP5M854OP
100 94.95 20250522-11:23:50.600000 XNAS USP5M85687
100 94.97 20250522-11:25:09.865000 ARCX USP5M859P4
100 94.94 20250522-11:25:19.539000 ARCX USP5M85AH1
100 94.94 20250522-11:25:19.539000 ARCX USP5M85AH2
100 94.94 20250522-11:25:19.539000 ARCX USP5M85AH3
100 94.87 20250522-11:26:52.319000 ARCX USP5M85F2N
50 94.87 20250522-11:26:52.319000 XNAS USP5M85F2O
50 94.87 20250522-11:26:52.319000 XNAS USP5M85F2Q
89 94.82 20250522-11:27:26.871000 XNYS USP5M85GFZ
5 94.82 20250522-11:27:26.871000 XNYS USP5M85GG0
6 94.82 20250522-11:27:26.871000 XNYS USP5M85GG1
100 94.88 20250522-11:28:26.605000 XNYS USP5M85I0G
100 94.98 20250522-11:29:29.509000 IEXG USP5M85JIT
4 94.94 20250522-11:29:33.742000 ARCX USP5M85JQE
96 94.94 20250522-11:29:33.742000 ARCX USP5M85JQF
100 94.94 20250522-11:29:33.742000 ARCX USP5M85JQG
100 95.01 20250522-11:30:43.072000 XNYS USP5M85NSP
100 94.99 20250522-11:30:56.204000 XNAS USP5M85O2H
100 95.01 20250522-11:32:28.858000 BATY USP5M85PL5
100 94.98 20250522-11:32:33.579000 ARCX USP5M85PO8
100 94.98 20250522-11:32:33.579000 ARCX USP5M85PO9
100 94.92 20250522-11:33:29.925000 XNAS USP5M85QVH
71 94.92 20250522-11:34:25.304000 EDGA USP5M85RXT
29 94.92 20250522-11:34:26.162000 EDGA USP5M85RZ5
71 94.92 20250522-11:34:26.162000 EDGA USP5M85RZ6
29 94.92 20250522-11:34:26.162000 EDGA USP5M85RZ7
84 94.9 20250522-11:34:29.150000 ARCX USP5M85S0R
16 94.9 20250522-11:34:31.520000 ARCX USP5M85S32
200 95.18 20250522-11:35:53.255000 BATS USP5M85U0G
100 95.11 20250522-11:36:30.010000 ARCX USP5M85UTF
100 95.11 20250522-11:36:30.010000 ARCX USP5M85UTG
100 95.08 20250522-11:36:48.988000 ARCX USP5M85VDV
78 95.17 20250522-11:38:06.862000 ARCX USP5M85WXF
22 95.17 20250522-11:38:06.862000 ARCX USP5M85WXG
100 95.18 20250522-11:38:34.290000 XNAS USP5M85XH7
100 95.21 20250522-11:40:17.143000 XNAS USP5M85ZTF
200 95.21 20250522-11:41:19.905000 XNAS USP5M860RO
100 95.22 20250522-11:41:34.467000 XNAS USP5M8610X
100 95.2 20250522-11:41:44.780000 ARCX USP5M861BP
75 95.25 20250522-11:43:16.498000 ARCX USP5M863EA
25 95.25 20250522-11:43:16.498000 ARCX USP5M863EB
100 95.25 20250522-11:43:16.498000 ARCX USP5M863EC
33 95.24 20250522-11:44:39.538000 XNAS USP5M865F5
67 95.25 20250522-11:44:39.538000 XNAS USP5M865F6
100 95.27 20250522-11:45:29.422000 BATY USP5M8676K
100 95.27 20250522-11:45:29.422000 BATY USP5M8676M
100 95.24 20250522-11:46:59.159000 XNAS USP5M869M9
100 95.25 20250522-11:48:00.196000 XNAS USP5M86ARD
100 95.24 20250522-11:48:30.111000 XNAS USP5M86BBA
100 95.2 20250522-11:49:31.519000 ARCX USP5M86CKX
100 95.19 20250522-11:50:05.832000 BATY USP5M86DDC
100 95.17 20250522-11:51:03.913000 XNAS USP5M86E9Y
100 95.27 20250522-11:54:10.058000 IEXG USP5M86IHO
5 95.27 20250522-11:54:10.059000 XNYS USP5M86IHP
12 95.3 20250522-11:54:11.060000 ARCX USP5M86II8
88 95.3 20250522-11:54:11.060000 ARCX USP5M86II9
100 95.28 20250522-11:54:15.372000 ARCX USP5M86ILR
100 95.25 20250522-11:55:00.563000 BATY USP5M86J9N
100 95.24 20250522-11:56:23.793000 BATY USP5M86KTK
100 95.24 20250522-11:56:23.793000 BATY USP5M86KTL
43 95.23 20250522-11:57:54.544000 BATY USP5M86ME1
57 95.23 20250522-11:57:54.544000 BATY USP5M86ME2
100 95.23 20250522-11:58:46.099000 BATY USP5M86NBQ
100 95.23 20250522-11:58:46.100000 ARCX USP5M86NBR
2 95.26 20250522-12:00:50.883000 XNAS USP5M86QZO
1 95.26 20250522-12:00:50.883000 XNAS USP5M86QZP
10 95.26 20250522-12:00:50.883000 XNAS USP5M86QZQ
87 95.26 20250522-12:00:50.883000 XNAS USP5M86QZR
88 95.24 20250522-12:02:00.827000 ARCX USP5M86S7A
3 95.24 20250522-12:02:00.827000 ARCX USP5M86S7B
100 95.24 20250522-12:02:00.827000 ARCX USP5M86S7C
100 95.24 20250522-12:02:00.827000 ARCX USP5M86S7D
9 95.24 20250522-12:02:00.827000 ARCX USP5M86S7E
1 95.29 20250522-12:02:49.110000 BATY USP5M86TPV
1 95.3 20250522-12:04:20.829000 EDGA USP5M86V9Q
100 95.3 20250522-12:04:20.829000 EDGA USP5M86V9R
99 95.3 20250522-12:04:20.829000 ARCX USP5M86V9S
9 95.3 20250522-12:05:08.449000 BATY USP5M86W2V
91 95.3 20250522-12:05:08.449000 BATY USP5M86W2W
100 95.27 20250522-12:05:57.243000 BATY USP5M86X1F
100 95.33 20250522-12:07:45.982000 XNYS USP5M86ZOB
100 95.31 20250522-12:08:36.338000 EDGA USP5M870H7
100 95.31 20250522-12:08:36.338000 EDGA USP5M870H8
3 95.36 20250522-12:11:35.909000 BATS USP5M873LU
97 95.36 20250522-12:11:35.909000 BATS USP5M873LV
100 95.35 20250522-12:12:22.338000 EDGA USP5M874RR
100 95.35 20250522-12:12:22.338000 EDGA USP5M874RS
6 95.39 20250522-12:13:32.083000 XNYS USP5M875RA
20 95.39 20250522-12:13:32.083000 XNYS USP5M875RB
8 95.39 20250522-12:13:32.083000 XNYS USP5M875RC
66 95.39 20250522-12:13:32.083000 XNYS USP5M875RD
100 95.46 20250522-12:16:10.648000 XNYS USP5M87A3C
100 95.43 20250522-12:16:45.952000 ARCX USP5M87AS0
100 95.43 20250522-12:16:45.952000 ARCX USP5M87AS1
100 95.38 20250522-12:18:11.217000 XNAS USP5M87CV0
100 95.37 20250522-12:18:35.907000 XNAS USP5M87DDJ
100 95.33 20250522-12:19:46.490000 BATY USP5M87ESX
100 95.29 20250522-12:20:58.963000 BATY USP5M87G7C
100 95.27 20250522-12:22:16.534000 BATY USP5M87HGB
63 95.24 20250522-12:22:43.877000 XNAS USP5M87HVY
37 95.24 20250522-12:22:43.877000 XNAS USP5M87HVZ
100 95.25 20250522-12:23:55.038000 BATY USP5M87JFA
100 95.21 20250522-12:25:35.616000 EDGA USP5M87L5E
100 95.22 20250522-12:26:21.456000 EDGA USP5M87LWF
100 95.19 20250522-12:27:26.420000 XNAS USP5M87MYR
5 95.24 20250522-12:29:16.023000 XNAS USP5M87OZG
50 95.24 20250522-12:29:16.023000 XNAS USP5M87OZH
45 95.24 20250522-12:29:16.023000 XNAS USP5M87OZI
99 95.23 20250522-12:30:21.185000 ARCX USP5M87QVT
1 95.23 20250522-12:30:21.186000 ARCX USP5M87QVU
100 95.21 20250522-12:30:34.064000 XNAS USP5M87RWD
100 95.2 20250522-12:31:27.516000 EDGA USP5M87T1C
80 95.15 20250522-12:32:30.683000 EDGA USP5M87UE6
18 95.15 20250522-12:32:30.683000 EDGA USP5M87UE7
2 95.15 20250522-12:32:30.683000 EDGA USP5M87UE8
100 95.17 20250522-12:34:30.972000 EDGA USP5M87WYW
100 95.17 20250522-12:35:48.004000 ARCX USP5M87YOO
100 95.19 20250522-12:37:02.922000 XNAS USP5M8807L
100 95.18 20250522-12:37:39.930000 EDGA USP5M880Z0
100 95.26 20250522-12:40:28.036000 XNAS USP5M883TA
25 95.31 20250522-12:41:28.424000 BATS USP5M884YK
75 95.32 20250522-12:41:28.424000 BATS USP5M884YL
100 95.3 20250522-12:42:08.981000 ARCX USP5M885P2
80 95.28 20250522-12:43:39.971000 ARCX USP5M887HC
20 95.28 20250522-12:43:39.971000 ARCX USP5M887HE
100 95.26 20250522-12:45:56.018000 XNYS USP5M88B5X
100 95.27 20250522-12:46:51.682000 BATS USP5M88C4H
100 95.22 20250522-12:47:41.004000 BATY USP5M88D3S
100 95.24 20250522-12:50:31.753000 XNYS USP5M88GCP
100 95.23 20250522-12:51:00.834000 EDGA USP5M88GX0
100 95.2 20250522-12:52:05.769000 XNYS USP5M88I0O
100 95.24 20250522-12:54:25.582000 XNYS USP5M88K3R
100 95.23 20250522-12:54:45.660000 ARCX USP5M88KBN
2 95.2 20250522-12:56:05.241000 XNYS USP5M88LPW
98 95.2 20250522-12:56:05.241000 XNYS USP5M88LPX
100 95.17 20250522-12:56:17.241000 BATS USP5M88M42
100 95.08 20250522-12:58:08.344000 XNAS USP5M88OB5
6 95.15 20250522-13:00:52.549000 XNYS USP5M88SQI
94 95.16 20250522-13:00:52.549000 XNYS USP5M88SQJ
98 95.12 20250522-13:01:15.300000 BATY USP5M88T5M
99 95.09 20250522-13:02:09.000000 BATY USP5M88U0B
1 95.09 20250522-13:02:09.000000 BATY USP5M88U0C
2 95.19 20250522-13:04:12.142000 XNAS USP5M88W0Q
3 95.19 20250522-13:04:12.142000 XNAS USP5M88W0R
4 95.19 20250522-13:04:12.143000 XNAS USP5M88W0S
1 95.19 20250522-13:04:12.143000 XNAS USP5M88W0T
1 95.19 20250522-13:04:12.143000 XNAS USP5M88W0U
25 95.19 20250522-13:04:12.143000 XNAS USP5M88W0V
100 95.16 20250522-13:04:39.523000 EDGA USP5M88WDS
100 95.16 20250522-13:04:39.523000 EDGA USP5M88WDT
100 95.12 20250522-13:06:59.309000 ARCX USP5M88YRY
10 95.17 20250522-13:09:54.810000 EDGX USP5M8919P
11 95.17 20250522-13:09:54.810000 EDGX USP5M8919Q
10 95.17 20250522-13:09:54.810000 BATS USP5M8919R
4 95.17 20250522-13:09:54.810000 BATS USP5M8919S
20 95.17 20250522-13:09:54.810000 XNAS USP5M8919T
15 95.17 20250522-13:09:54.810000 XNAS USP5M8919U
21 95.17 20250522-13:09:54.810000 XNAS USP5M8919V
9 95.17 20250522-13:09:54.810000 XNYS USP5M8919W
100 95.13 20250522-13:09:57.075000 ARCX USP5M891C6
100 95.13 20250522-13:09:57.075000 ARCX USP5M891C7
94 95.19 20250522-13:13:02.467000 XNYS USP5M894YA
6 95.19 20250522-13:13:02.467000 XNYS USP5M894YB
6 95.2 20250522-13:13:27.701000 XNAS USP5M895DI
94 95.2 20250522-13:13:27.701000 XNYS USP5M895DJ
100 95.16 20250522-13:13:38.196000 BATY USP5M895KS
100 95.16 20250522-13:13:38.196000 BATY USP5M895KT
100 95.14 20250522-13:14:51.124000 ARCX USP5M89763
100 95.31 20250522-13:18:09.517000 XNYS USP5M89D5V
100 95.27 20250522-13:18:21.460000 ARCX USP5M89DF2
100 95.34 20250522-13:21:30.310000 ARCX USP5M89GWL
83 95.31 20250522-13:21:51.434000 BATY USP5M89H9F
17 95.31 20250522-13:21:51.434000 BATY USP5M89H9G
100 95.31 20250522-13:21:51.434000 BATY USP5M89H9H
100 95.41 20250522-13:23:30.714000 XNAS USP5M89J4D
100 95.39 20250522-13:24:19.462000 ARCX USP5M89K4E
100 95.39 20250522-13:24:19.462000 ARCX USP5M89K4F
100 95.37 20250522-13:25:51.573000 BATY USP5M89LV4
100 95.42 20250522-13:27:13.871000 XASE USP5M89NIP
100 95.42 20250522-13:28:10.123000 EDGA USP5M89OMK
100 95.42 20250522-13:29:34.439000 XNYS USP5M89Q2O
100 95.38 20250522-13:30:25.816000 BATY USP5M89ROJ
49 95.37 20250522-13:31:19.213000 BATY USP5M89TKN
51 95.37 20250522-13:31:19.213000 BATY USP5M89TKO
20 95.42 20250522-13:33:12.821000 BATS USP5M89VPF
64 95.42 20250522-13:33:12.821000 BATS USP5M89VPG
5 95.42 20250522-13:33:12.821000 XNAS USP5M89VPH
1 95.41 20250522-13:33:12.821000 XNYS USP5M89VPI
10 95.41 20250522-13:33:12.821000 XNYS USP5M89VPJ
20 95.43 20250522-13:33:46.154000 XNAS USP5M89W8F
80 95.43 20250522-13:33:46.154000 XNAS USP5M89W8G
100 95.47 20250522-13:35:20.166000 XNAS USP5M89YCO
100 95.47 20250522-13:35:20.166000 XNAS USP5M89YCP
100 95.42 20250522-13:37:04.298000 ARCX USP5M8A099
100 95.45 20250522-13:40:14.872000 XNAS USP5M8A3ON
100 95.45 20250522-13:40:14.873000 XNAS USP5M8A3OO
100 95.49 20250522-13:41:35.330000 XNYS USP5M8A4X8
100 95.46 20250522-13:41:44.488000 ARCX USP5M8A52C
100 95.4 20250522-13:42:38.134000 BATY USP5M8A5Z3
100 95.47 20250522-13:45:28.095000 ARCX USP5M8AA3F
100 95.47 20250522-13:45:28.095000 ARCX USP5M8AA3G
100 95.49 20250522-13:48:32.178000 EDGA USP5M8AEFB
100 95.49 20250522-13:48:32.178000 EDGA USP5M8AEFC
100 95.53 20250522-13:49:24.824000 XNAS USP5M8AFHC
100 95.52 20250522-13:50:24.585000 ARCX USP5M8AGJW
1 95.57 20250522-13:51:55.194000 XNAS USP5M8AI0F
99 95.58 20250522-13:51:55.194000 XNAS USP5M8AI0G
100 95.54 20250522-13:52:19.016000 EDGA USP5M8AIEL
100 95.54 20250522-13:52:19.016000 EDGA USP5M8AIEM
3 95.42 20250522-13:53:59.887000 XNAS USP5M8AKH8
5 95.42 20250522-13:53:59.889000 XNAS USP5M8AKH9
92 95.42 20250522-13:54:00.849000 XNAS USP5M8AKIN
100 95.53 20250522-13:56:14.476000 ARCX USP5M8ANS2
100 95.53 20250522-13:56:14.476000 ARCX USP5M8ANS3
100 95.47 20250522-13:57:27.455000 ARCX USP5M8AP4P
100 95.47 20250522-14:00:29.481000 ARCX USP5M8ASZT
100 95.47 20250522-14:00:29.481000 ARCX USP5M8ASZU
100 95.55 20250522-14:01:48.537000 XNAS USP5M8AVNS
75 95.52 20250522-14:01:57.366000 XNAS USP5M8AVT3
25 95.52 20250522-14:01:57.366000 XNAS USP5M8AVT4
100 95.51 20250522-14:02:57.145000 ARCX USP5M8AWVC
100 95.53 20250522-14:04:03.765000 XNAS USP5M8AYAS
100 95.5 20250522-14:04:20.971000 BATY USP5M8AYNI
100 95.5 20250522-14:04:20.971000 ARCX USP5M8AYNK
100 95.46 20250522-14:06:29.844000 BATY USP5M8B12U
9 95.53 20250522-14:07:45.014000 EDGX USP5M8B2IN
18 95.53 20250522-14:07:45.014000 EPRL USP5M8B2IO
18 95.53 20250522-14:07:45.014000 ARCX USP5M8B2IP
15 95.53 20250522-14:07:45.014000 ARCX USP5M8B2IQ
10 95.53 20250522-14:07:45.014000 XNYS USP5M8B2IR
100 95.5 20250522-14:08:15.413000 ARCX USP5M8B33L
100 95.53 20250522-14:09:52.159000 XNYS USP5M8B529
100 95.49 20250522-14:09:57.476000 BATY USP5M8B56T
100 95.49 20250522-14:12:01.847000 XNYS USP5M8B7R7
100 95.5 20250522-14:12:59.674000 XNAS USP5M8B92M
100 95.54 20250522-14:13:55.737000 XNAS USP5M8BA7E
100 95.56 20250522-14:14:48.827000 XNYS USP5M8BB7B
100 95.53 20250522-14:16:02.888000 EDGA USP5M8BE5A
100 95.53 20250522-14:16:02.888000 EDGA USP5M8BE5B
100 95.58 20250522-14:18:12.732000 IEXG USP5M8BH2L
100 95.58 20250522-14:18:12.732000 MEMX USP5M8BH2M
76 95.6 20250522-14:19:27.573000 XNYS USP5M8BIOM
24 95.6 20250522-14:19:27.573000 XNYS USP5M8BION
73 95.6 20250522-14:19:51.785000 XNYS USP5M8BJ3V
27 95.6 20250522-14:19:51.785000 XNYS USP5M8BJ3W
100 95.6 20250522-14:20:18.752000 EDGA USP5M8BJPH
100 95.56 20250522-14:20:46.868000 EDGA USP5M8BKBX
45 95.53 20250522-14:21:44.338000 BATY USP5M8BLR0
55 95.53 20250522-14:21:44.339000 BATY USP5M8BLR1
100 95.6 20250522-14:23:56.119000 XNAS USP5M8BOU5
12 95.63 20250522-14:24:56.806000 XNAS USP5M8BQ4Q
88 95.63 20250522-14:24:56.806000 XNAS USP5M8BQ4R
100 95.63 20250522-14:25:36.269000 XNYS USP5M8BQWX
100 95.59 20250522-14:25:47.700000 EDGA USP5M8BR2W
46 95.59 20250522-14:25:47.700000 EDGA USP5M8BR2X
54 95.59 20250522-14:25:47.700000 EDGA USP5M8BR2Y
100 95.59 20250522-14:27:36.553000 XNAS USP5M8BTK4
99 95.62 20250522-14:29:10.873000 BATS USP5M8BVCU
1 95.62 20250522-14:29:10.873000 ARCX USP5M8BVCV
100 95.62 20250522-14:29:26.507000 IEXG USP5M8BVNX
100 95.59 20250522-14:30:06.795000 ARCX USP5M8BWNK
100 95.59 20250522-14:30:06.795000 ARCX USP5M8BWNL
100 95.63 20250522-14:32:27.997000 XNAS USP5M8C19M
100 95.6 20250522-14:33:33.534000 EDGA USP5M8C2EH
100 95.62 20250522-14:35:12.352000 BATS USP5M8C45O
3 95.63 20250522-14:36:06.960000 XNAS USP5M8C55S
90 95.63 20250522-14:36:06.960000 XNYS USP5M8C55T
100 95.61 20250522-14:36:24.140000 ARCX USP5M8C5K2
100 95.59 20250522-14:38:28.498000 BATY USP5M8C82K
100 95.59 20250522-14:38:28.498000 ARCX USP5M8C82L
100 95.53 20250522-14:40:43.637000 ARCX USP5M8CBM1
100 95.51 20250522-14:41:49.817000 XNAS USP5M8CD8M
100 95.54 20250522-14:44:36.155000 ARCX USP5M8CGWO
100 95.54 20250522-14:44:36.155000 ARCX USP5M8CGWP
100 95.63 20250522-14:46:03.146000 XNYS USP5M8CKPB
100 95.6 20250522-14:46:15.899000 EDGA USP5M8CL1X
25 95.56 20250522-14:47:08.041000 BATY USP5M8CM1V
28 95.56 20250522-14:47:13.321000 BATY USP5M8CM5U
47 95.56 20250522-14:47:13.321000 BATY USP5M8CM5V
100 95.57 20250522-14:49:47.370000 XNAS USP5M8CQ1X
17 95.55 20250522-14:49:52.980000 EDGA USP5M8CQ7Y
83 95.55 20250522-14:49:52.980000 EDGA USP5M8CQ7Z
98 95.55 20250522-14:49:52.980000 BATS USP5M8CQ80
2 95.55 20250522-14:49:52.980000 BATS USP5M8CQ81
100 95.61 20250522-14:52:28.220000 ARCX USP5M8CU0K
2 95.6 20250522-14:53:05.613000 EDGA USP5M8CUZH
100 95.59 20250522-14:53:17.843000 ARCX USP5M8CVC5
100 95.6 20250522-14:54:46.118000 XNYS USP5M8CXB3
8 95.63 20250522-14:55:35.890000 EDGX USP5M8CYJU
7 95.63 20250522-14:55:35.890000 EDGA USP5M8CYJV
4 95.63 20250522-14:55:35.890000 BATS USP5M8CYJW
7 95.63 20250522-14:55:35.890000 EPRL USP5M8CYJX
74 95.63 20250522-14:55:35.890000 XNYS USP5M8CYJY
100 95.63 20250522-14:56:34.353000 ARCX USP5M8D006
75 95.63 20250522-14:56:34.353000 ARCX USP5M8D007
25 95.63 20250522-14:56:34.353000 ARCX USP5M8D008
100 95.63 20250522-14:58:58.249000 XNAS USP5M8D2NG
100 95.65 20250522-14:59:56.586000 ARCX USP5M8D41A
100 95.62 20250522-15:00:24.977000 XNAS USP5M8D5K1
100 95.62 20250522-15:00:24.978000 XNAS USP5M8D5K2
100 95.64 20250522-15:01:37.258000 ARCX USP5M8D8LT
100 95.66 20250522-15:03:42.859000 XASE USP5M8DBNO
100 95.63 20250522-15:04:02.491000 ARCX USP5M8DC30
100 95.62 20250522-15:04:55.582000 XNAS USP5M8DDHM
10 95.62 20250522-15:07:11.964000 XNAS USP5M8DGSL
90 95.62 20250522-15:07:11.964000 XNAS USP5M8DGSM
100 95.6 20250522-15:07:55.423000 BATY USP5M8DHNN
13 95.6 20250522-15:07:55.423000 BATY USP5M8DHNO
13 95.6 20250522-15:07:55.423000 BATY USP5M8DHNP
74 95.6 20250522-15:07:55.423000 BATY USP5M8DHNQ
17 95.65 20250522-15:09:06.742000 BATY USP5M8DJF3
83 95.65 20250522-15:09:06.742000 BATY USP5M8DJF4
100 95.63 20250522-15:10:04.579000 ARCX USP5M8DL3J
4 95.67 20250522-15:12:14.037000 XNYS USP5M8DOHT
96 95.67 20250522-15:12:14.037000 XNYS USP5M8DOHU
100 95.68 20250522-15:12:36.478000 XNYS USP5M8DP1X
12 95.69 20250522-15:13:19.643000 XNYS USP5M8DQ9Q
88 95.69 20250522-15:13:19.643000 XNYS USP5M8DQ9R
100 95.67 20250522-15:13:31.283000 XNAS USP5M8DQL9
100 95.67 20250522-15:13:31.283000 XNAS USP5M8DQLA
100 95.68 20250522-15:15:40.504000 ARCX USP5M8DVQG
95 95.68 20250522-15:15:40.504000 BATS USP5M8DVQI
5 95.68 20250522-15:15:40.504000 BATS USP5M8DVQJ
100 95.7 20250522-15:16:57.679000 ARCX USP5M8DXOO
100 95.71 20250522-15:18:03.557000 ARCX USP5M8DZCV
44 95.7 20250522-15:18:24.700000 BATY USP5M8E0TK
56 95.7 20250522-15:18:24.700000 BATY USP5M8E0TL
100 95.69 20250522-15:18:36.026000 BATY USP5M8E171
1 95.73 20250522-15:20:46.502000 ARCX USP5M8E65K
14 95.73 20250522-15:20:46.502000 ARCX USP5M8E65L
85 95.73 20250522-15:20:46.502000 ARCX USP5M8E65M
95 95.71 20250522-15:21:26.545000 EDGA USP5M8E7H6
5 95.71 20250522-15:21:26.545000 EDGA USP5M8E7H7
100 95.71 20250522-15:21:26.545000 ARCX USP5M8E7H8
100 95.71 20250522-15:21:26.545000 ARCX USP5M8E7H9
100 95.71 20250522-15:23:03.471000 EDGA USP5M8EBH5
100 95.71 20250522-15:23:03.471000 ARCX USP5M8EBH6
100 95.76 20250522-15:24:21.815000 XNAS USP5M8EDYY
100 95.73 20250522-15:24:34.723000 BATY USP5M8EECZ
91 95.73 20250522-15:24:34.724000 XNAS USP5M8EED0
9 95.73 20250522-15:24:34.724000 XNAS USP5M8EED1
100 95.75 20250522-15:26:21.822000 XNAS USP5M8EI1J
100 95.77 20250522-15:27:11.286000 BATS USP5M8EJ84
100 95.78 20250522-15:28:18.755000 ARCX USP5M8ELGT
100 95.78 20250522-15:28:18.755000 ARCX USP5M8ELGU
100 95.78 20250522-15:28:42.753000 ARCX USP5M8EM28
100 95.78 20250522-15:30:11.942000 BATY USP5M8EPKV
100 95.78 20250522-15:30:11.942000 ARCX USP5M8EPKW
100 95.77 20250522-15:31:00.427000 BATY USP5M8ETHW
100 95.76 20250522-15:32:07.571000 BATY USP5M8EVWE
100 95.76 20250522-15:32:07.571000 BATY USP5M8EVWG
7 95.75 20250522-15:32:44.050000 BATY USP5M8EXBS
93 95.75 20250522-15:32:44.050000 BATY USP5M8EXBT
100 95.73 20250522-15:33:09.642000 BATY USP5M8EYKD
91 95.69 20250522-15:34:13.502000 XNAS USP5M8F1VL
1 95.69 20250522-15:34:13.503000 XNAS USP5M8F1VM
8 95.69 20250522-15:34:13.503000 XNAS USP5M8F1VN
100 95.71 20250522-15:35:02.194000 BATY USP5M8FEH8
100 95.71 20250522-15:36:03.756000 XNYS USP5M8FOW1
52 95.69 20250522-15:36:06.517000 BATY USP5M8FOYY
48 95.69 20250522-15:36:06.517000 BATY USP5M8FOYZ
100 95.69 20250522-15:36:06.517000 BATY USP5M8FOZ0
100 95.69 20250522-15:36:06.517000 BATY USP5M8FOZ1
100 95.72 20250522-15:38:12.185000 XNYS USP5M8FTWF
100 95.7 20250522-15:38:32.730000 XNAS USP5M8FUQP
42 95.69 20250522-15:38:39.312000 BATY USP5M8FUYS
58 95.69 20250522-15:38:39.312000 BATY USP5M8FUYT
100 95.69 20250522-15:38:39.312000 BATY USP5M8FUYU
100 95.71 20250522-15:39:54.274000 BATY USP5M8FY94
100 95.66 20250522-15:40:56.778000 BATY USP5M8G1NS
100 95.66 20250522-15:40:56.778000 BATY USP5M8G1NT
100 95.66 20250522-15:41:51.440000 XNYS USP5M8G3J7
100 95.65 20250522-15:41:56.144000 BATY USP5M8G3P4
100 95.65 20250522-15:41:56.144000 BATY USP5M8G3P5
100 95.62 20250522-15:42:44.233000 BATY USP5M8G5ZW
8 95.64 20250522-15:43:03.877000 XNAS USP5M8G6U8
8 95.64 20250522-15:43:03.877000 XNAS USP5M8G6U9
90 95.64 20250522-15:43:03.877000 XNAS USP5M8G6UA
22 95.64 20250522-15:43:03.877000 XNAS USP5M8G6UB
72 95.64 20250522-15:43:03.877000 XNYS USP5M8G6UC
100 95.65 20250522-15:43:05.869000 ARCX USP5M8G6WM
100 95.65 20250522-15:43:05.869000 IEXG USP5M8G6WN
50 95.64 20250522-15:43:05.869000 XNYS USP5M8G6WO
100 95.64 20250522-15:43:05.869000 XNYS USP5M8G6WP
50 95.64 20250522-15:43:05.869000 XNAS USP5M8G6WQ
5 95.65 20250522-15:43:05.979000 EDGX USP5M8G6WY
148 95.65 20250522-15:43:05.979000 XNAS USP5M8G6WZ
1 95.66 20250522-15:43:10.876000 XNYS USP5M8G749
71 95.66 20250522-15:43:10.876000 XNYS USP5M8G74A
100 95.66 20250522-15:43:10.877000 MEMX USP5M8G74B
25 95.65 20250522-15:43:10.877000 XNAS USP5M8G74C
6 95.66 20250522-15:43:10.877000 XNAS USP5M8G74D
50 95.66 20250522-15:43:10.877000 XNAS USP5M8G74E
25 95.66 20250522-15:43:10.877000 XNAS USP5M8G74F
29 95.66 20250522-15:43:10.877000 XNYS USP5M8G74G
98 95.66 20250522-15:43:10.877000 XNYS USP5M8G74H
100 95.66 20250522-15:43:10.877000 XNYS USP5M8G74I
15 95.66 20250522-15:43:10.877000 ARCX USP5M8G74J
52 95.67 20250522-15:43:14.508000 XNYS USP5M8G77Z
100 95.67 20250522-15:43:14.509000 MEMX USP5M8G780
6 95.67 20250522-15:43:14.509000 BATS USP5M8G781
1 95.66 20250522-15:43:14.509000 EDGX USP5M8G782
198 95.67 20250522-15:43:14.509000 XNYS USP5M8G783
1 95.67 20250522-15:43:14.509000 XNYS USP5M8G784
1 95.67 20250522-15:43:14.509000 XNYS USP5M8G785
50 95.67 20250522-15:43:14.509000 XNYS USP5M8G786
1 95.67 20250522-15:43:14.509000 XNYS USP5M8G787
3 95.67 20250522-15:43:14.509000 XNYS USP5M8G788
20 95.67 20250522-15:43:14.509000 XNYS USP5M8G789
14 95.67 20250522-15:43:14.509000 ARCX USP5M8G78A
100 95.67 20250522-15:43:14.509000 ARCX USP5M8G78B
5 95.66 20250522-15:43:14.509000 XNAS USP5M8G78C
49 95.63 20250522-15:44:15.581000 XNAS USP5M8GA0Z
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250523909152/en/
(https://www.businesswire.com/news/home/20250523909152/en/)
CRH plc
Copyright Business Wire 2025Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement