REG-CRH plc Transaction in Own Shares
Yesterday 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250527:nBw6G43DQa&default-theme=true
Transaction in Own Shares
27(th) May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23(rd) 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
4,633 $94.07 $94.70 $93.26 XNYS
4,565 $94.20 $94.58 $93.57 EDGX
15,657 $94.19 $94.67 $93.52 ARCX
1,763 $94.21 $94.58 $93.73 BATS
11,109 $94.11 $94.71 $93.26 XNAS
10,451 $94.27 $94.69 $93.58 BATY
69 $94.18 $94.34 $93.88 EPRL
400 $94.29 $94.51 $94.11 IEXG
4 $94.31 $94.31 $94.31 XPSX
2,202 $94.33 $94.58 $94.11 EDGA
220 $94.38 $94.58 $94.27 XCIS
300 $93.75 $94.19 $93.53 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 674,740,518 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.375% 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 23(rd) 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: 23(rd) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $94.1867 51,373
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 93.83 20250523-09:51:11.049000 XNAS USP5N8YCP
100 93.83 20250523-09:51:11.049000 XNAS USP5N8YCQ
100 93.83 20250523-09:51:47.052000 XNAS USP5N8Z82
100 93.79 20250523-09:51:55.206000 XNAS USP5N8ZIN
100 93.74 20250523-09:53:16.682000 XNAS USP5N811L6
100 93.69 20250523-09:53:28.716000 BATY USP5N811WJ
100 93.69 20250523-09:53:28.716000 BATY USP5N811WL
100 93.58 20250523-09:54:34.002000 XNYS USP5N813MU
100 93.58 20250523-09:54:34.003000 XNAS USP5N813MV
100 93.67 20250523-09:55:58.030000 XNAS USP5N81658
100 93.67 20250523-09:55:58.030000 XNAS USP5N81659
100 93.65 20250523-09:56:07.718000 ARCX USP5N816EG
100 93.71 20250523-09:56:51.074000 ARCX USP5N817RR
100 93.63 20250523-09:57:26.219000 ARCX USP5N818J0
100 93.58 20250523-09:58:14.552000 BATY USP5N819EO
60 93.58 20250523-09:58:14.552000 ARCX USP5N819EP
40 93.58 20250523-09:58:14.552000 ARCX USP5N819EQ
50 93.66 20250523-09:59:09.043000 XNAS USP5N81DC7
50 93.66 20250523-09:59:09.043000 XNAS USP5N81DC8
100 93.73 20250523-09:59:56.290000 EDGX USP5N81EC1
74 93.73 20250523-09:59:59.478000 XNAS USP5N81G86
26 93.73 20250523-09:59:59.478000 XNAS USP5N81G87
100 93.72 20250523-10:00:11.103000 ARCX USP5N81HV5
100 93.72 20250523-10:00:11.103000 ARCX USP5N81HV6
100 93.75 20250523-10:00:25.130000 ARCX USP5N81JG0
100 93.68 20250523-10:00:42.503000 ARCX USP5N81KUF
100 93.87 20250523-10:01:30.868000 EDGX USP5N81MHB
89 93.88 20250523-10:02:00.824000 BATS USP5N81N3G
11 93.88 20250523-10:02:00.824000 EPRL USP5N81N3H
24 94.05 20250523-10:02:45.828000 ARCX USP5N81O45
12 94.05 20250523-10:02:45.828000 ARCX USP5N81O46
300 94.08 20250523-10:03:22.772000 EDGX USP5N81P1P
8 94.08 20250523-10:03:22.772000 EPRL USP5N81P1Q
32 94.23 20250523-10:04:12.803000 EPRL USP5N81Q99
190 94.34 20250523-10:04:36.179000 EDGX USP5N81R3L
10 94.34 20250523-10:04:36.179000 EPRL USP5N81R3M
199 94.31 20250523-10:04:39.799000 ARCX USP5N81R6E
1 94.31 20250523-10:04:39.800000 ARCX USP5N81R6G
94 94.28 20250523-10:05:05.172000 XNAS USP5N81RQN
6 94.28 20250523-10:05:05.172000 XNAS USP5N81RQO
49 94.29 20250523-10:07:08.377000 ARCX USP5N81UWO
100 94.29 20250523-10:07:08.377000 ARCX USP5N81UWP
51 94.29 20250523-10:07:08.377000 ARCX USP5N81UWQ
100 94.29 20250523-10:07:08.377000 ARCX USP5N81UWR
100 94.27 20250523-10:07:54.357000 XNAS USP5N81VPP
100 94.19 20250523-10:08:04.697000 ARCX USP5N81VX1
100 94.18 20250523-10:10:00.485000 BATY USP5N81YNA
96 94.18 20250523-10:10:00.485000 ARCX USP5N81YNB
100 94.18 20250523-10:10:00.485000 ARCX USP5N81YNC
4 94.18 20250523-10:10:00.485000 ARCX USP5N81YND
50 94.11 20250523-10:10:57.112000 BATY USP5N8200B
50 94.11 20250523-10:10:57.112000 BATY USP5N8200C
100 94.11 20250523-10:10:57.112000 BATS USP5N8200D
62 94.21 20250523-10:11:48.324000 EDGX USP5N8217G
2 94.21 20250523-10:11:48.324000 XNYS USP5N8217H
19 94.21 20250523-10:11:48.324000 XNYS USP5N8217I
17 94.21 20250523-10:11:48.324000 BATS USP5N8217J
50 94.2 20250523-10:12:09.450000 XNYS USP5N821NF
50 94.22 20250523-10:12:09.450000 XNYS USP5N821NG
100 94.41 20250523-10:13:18.487000 ARCX USP5N8252E
200 94.41 20250523-10:13:18.487000 ARCX USP5N8252F
47 94.46 20250523-10:14:16.110000 XNAS USP5N8271V
53 94.46 20250523-10:14:16.110000 XNAS USP5N8271W
100 94.4 20250523-10:14:27.415000 BATY USP5N827BW
100 94.4 20250523-10:14:27.415000 ARCX USP5N827BY
100 94.47 20250523-10:15:40.254000 ARCX USP5N82AZS
100 94.38 20250523-10:16:13.684000 BATY USP5N82C9X
50 94.38 20250523-10:16:13.684000 BATY USP5N82C9Y
27 94.38 20250523-10:16:13.684000 BATY USP5N82C9Z
23 94.38 20250523-10:16:13.684000 BATY USP5N82CA0
78 94.22 20250523-10:17:08.455000 BATY USP5N82DIG
22 94.22 20250523-10:17:08.455000 BATY USP5N82DIH
100 94.21 20250523-10:17:15.352000 BATY USP5N82DQ1
1 94.28 20250523-10:18:33.299000 EDGX USP5N82FM3
199 94.27 20250523-10:18:33.299000 XNAS USP5N82FM4
1 94.26 20250523-10:19:02.985000 BATS USP5N82GAH
1 94.25 20250523-10:19:02.985000 XNAS USP5N82GAI
3 94.25 20250523-10:19:02.986000 XNAS USP5N82GAJ
25 94.26 20250523-10:19:02.986000 XNAS USP5N82GAK
67 94.26 20250523-10:19:02.986000 XNAS USP5N82GAL
2 94.25 20250523-10:19:02.986000 ARCX USP5N82GAM
1 94.26 20250523-10:19:02.986000 XNYS USP5N82GAN
20 94.26 20250523-10:19:05.388000 EDGX USP5N82GED
27 94.26 20250523-10:19:05.388000 XNAS USP5N82GEE
1 94.26 20250523-10:19:05.388000 XNAS USP5N82GEF
19 94.26 20250523-10:19:05.388000 XNAS USP5N82GEG
22 94.26 20250523-10:19:05.388000 ARCX USP5N82GEH
10 94.25 20250523-10:19:05.388000 XNYS USP5N82GEI
1 94.26 20250523-10:19:05.388000 XNAS USP5N82GEJ
50 94.27 20250523-10:19:10.917000 XNAS USP5N82GI9
50 94.27 20250523-10:19:10.917000 XNAS USP5N82GIA
100 94.24 20250523-10:19:28.261000 ARCX USP5N82GUE
100 94.19 20250523-10:20:43.271000 XNAS USP5N82J55
100 94.11 20250523-10:21:11.209000 BATY USP5N82K3H
45 94.11 20250523-10:21:11.209000 EDGA USP5N82K3I
55 94.11 20250523-10:21:11.209000 EDGA USP5N82K3J
100 94.22 20250523-10:22:24.914000 XNAS USP5N82MI9
100 94.17 20250523-10:22:47.385000 ARCX USP5N82N07
100 94.24 20250523-10:23:34.205000 EDGX USP5N82O7A
100 94.24 20250523-10:23:57.097000 ARCX USP5N82OKH
100 94.28 20250523-10:24:35.690000 XNAS USP5N82PDI
45 94.3 20250523-10:25:22.188000 XNAS USP5N82QB3
4 94.31 20250523-10:25:22.188000 XPSX USP5N82QB4
20 94.3 20250523-10:25:22.188000 XNYS USP5N82QB5
31 94.31 20250523-10:25:22.188000 ARCX USP5N82QB6
100 94.24 20250523-10:25:36.883000 EDGA USP5N82QQM
100 94.24 20250523-10:25:36.883000 XNAS USP5N82QQN
100 94.28 20250523-10:26:46.854000 XNAS USP5N82S93
100 94.3 20250523-10:27:50.733000 ARCX USP5N82TIA
100 94.3 20250523-10:27:50.733000 ARCX USP5N82TIB
100 94.23 20250523-10:28:34.927000 ARCX USP5N82UKS
100 94.25 20250523-10:29:13.646000 XNYS USP5N82VJ4
100 94.3 20250523-10:30:14.438000 ARCX USP5N82X62
100 94.27 20250523-10:30:38.965000 BATS USP5N82YYM
100 94.3 20250523-10:31:07.848000 XNYS USP5N82ZNT
100 94.25 20250523-10:31:10.269000 ARCX USP5N82ZPP
5 94.33 20250523-10:32:06.284000 XNAS USP5N830N3
95 94.33 20250523-10:32:06.284000 XNAS USP5N830N4
100 94.42 20250523-10:33:11.242000 EDGA USP5N831UL
100 94.42 20250523-10:33:11.242000 ARCX USP5N831UM
100 94.42 20250523-10:33:11.242000 ARCX USP5N831UN
100 94.5 20250523-10:34:48.611000 EDGA USP5N833UM
100 94.5 20250523-10:34:48.611000 EDGA USP5N833UN
100 94.52 20250523-10:35:50.071000 XNYS USP5N8352H
100 94.46 20250523-10:36:23.908000 XNYS USP5N8362N
100 94.45 20250523-10:36:27.314000 ARCX USP5N83676
100 94.46 20250523-10:37:34.113000 EDGX USP5N837GA
100 94.47 20250523-10:38:19.356000 EDGX USP5N8388O
100 94.41 20250523-10:38:47.834000 ARCX USP5N838RJ
100 94.44 20250523-10:40:18.839000 XNAS USP5N83A93
100 94.48 20250523-10:40:38.149000 XNYS USP5N83ARH
100 94.44 20250523-10:40:55.791000 EDGA USP5N83B5C
100 94.39 20250523-10:41:45.086000 EDGA USP5N83BX8
100 94.29 20250523-10:42:14.322000 XNYS USP5N83CHV
100 94.31 20250523-10:43:06.040000 BATS USP5N83E1P
100 94.37 20250523-10:43:53.125000 XNAS USP5N83FD0
100 94.39 20250523-10:44:29.277000 EDGX USP5N83G38
100 94.32 20250523-10:44:49.205000 EDGA USP5N83GH8
100 94.32 20250523-10:44:49.205000 ARCX USP5N83GH9
100 94.37 20250523-10:46:23.202000 XNYS USP5N83K93
100 94.31 20250523-10:46:36.175000 ARCX USP5N83KG9
25 94.31 20250523-10:46:36.175000 ARCX USP5N83KGA
25 94.31 20250523-10:46:36.176000 ARCX USP5N83KGB
50 94.31 20250523-10:46:36.313000 ARCX USP5N83KGG
100 94.26 20250523-10:47:34.401000 ARCX USP5N83LW9
100 94.265 20250523-10:48:37.247000 ARCX USP5N83N5P
100 94.28 20250523-10:48:49.445000 EDGX USP5N83NDX
21 94.3 20250523-10:49:21.873000 ARCX USP5N83NZW
60 94.3 20250523-10:49:21.873000 ARCX USP5N83NZX
18 94.3 20250523-10:49:21.874000 XNYS USP5N83NZY
1 94.3 20250523-10:49:21.874000 XNAS USP5N83NZZ
100 94.24 20250523-10:49:25.520000 ARCX USP5N83O4L
75 94.24 20250523-10:49:25.520000 ARCX USP5N83O4M
25 94.24 20250523-10:49:26.571000 ARCX USP5N83O7T
70 94.21 20250523-10:50:21.885000 XNYS USP5N83PHW
30 94.21 20250523-10:50:21.885000 XNYS USP5N83PHX
100 94.16 20250523-10:50:58.602000 ARCX USP5N83QO7
100 94.12 20250523-10:51:49.853000 XNAS USP5N83RGN
100 94.12 20250523-10:52:35.091000 XNAS USP5N83SGJ
30 94.11 20250523-10:53:32.902000 XNAS USP5N83U46
70 94.11 20250523-10:53:32.902000 XNAS USP5N83U47
100 94.12 20250523-10:53:41.185000 XNAS USP5N83UBD
100 94.11 20250523-10:54:19.013000 IEXG USP5N83V18
100 94.08 20250523-10:54:33.253000 ARCX USP5N83V9E
100 94.08 20250523-10:54:33.253000 ARCX USP5N83V9F
58 94.06 20250523-10:55:49.183000 ARCX USP5N83WXZ
58 94.06 20250523-10:56:02.898000 BATY USP5N83X7C
42 94.06 20250523-10:56:02.899000 ARCX USP5N83X7D
100 94.06 20250523-10:56:02.899000 ARCX USP5N83X7E
100 94.04 20250523-10:57:01.412000 ARCX USP5N83YGP
100 94.09 20250523-10:57:55.635000 EDGX USP5N83ZDW
100 94.06 20250523-10:58:02.102000 XNAS USP5N83ZKW
100 94.06 20250523-10:58:02.102000 XNAS USP5N83ZKX
100 94.08 20250523-10:59:41.923000 XNYS USP5N841MC
15 94.07 20250523-11:00:00.681000 EDGX USP5N84267
2 94.07 20250523-11:00:00.681000 EDGX USP5N84268
33 94.08 20250523-11:00:00.681000 EDGX USP5N84269
2 94.08 20250523-11:00:00.681000 EDGX USP5N8426A
48 94.08 20250523-11:00:00.681000 EDGX USP5N8426B
100 94.04 20250523-11:00:01.184000 ARCX USP5N84285
100 94.04 20250523-11:00:01.184000 ARCX USP5N84287
97 94.02 20250523-11:01:23.049000 ARCX USP5N8466H
3 94.02 20250523-11:01:23.049000 ARCX USP5N8466I
68 94.02 20250523-11:02:06.273000 ARCX USP5N846V0
32 94.02 20250523-11:02:06.273000 ARCX USP5N846V1
100 94.11 20250523-11:03:21.201000 ARCX USP5N8483R
3 94.07 20250523-11:03:28.419000 ARCX USP5N8488J
97 94.07 20250523-11:03:28.419000 ARCX USP5N8488K
100 94.09 20250523-11:04:34.627000 XNYS USP5N849MT
84 94.06 20250523-11:04:43.604000 ARCX USP5N849RA
100 94.08 20250523-11:05:22.977000 XNAS USP5N84AL9
100 94.05 20250523-11:05:38.850000 ARCX USP5N84AT3
100 94.02 20250523-11:05:50.865000 ARCX USP5N84B48
100 94 20250523-11:06:55.266000 ARCX USP5N84C6H
38 94.02 20250523-11:07:46.185000 XNYS USP5N84CYW
50 94.02 20250523-11:07:46.185000 XNYS USP5N84CYX
12 94.02 20250523-11:07:46.185000 XNYS USP5N84CYY
100 94.1 20250523-11:08:37.170000 XNAS USP5N84DU1
2 94.17 20250523-11:08:51.806000 XNAS USP5N84E4V
98 94.17 20250523-11:08:51.806000 XNAS USP5N84E4W
100 94.14 20250523-11:08:59.547000 XNAS USP5N84E9H
100 94.18 20250523-11:10:24.522000 XNAS USP5N84FU5
100 94.18 20250523-11:10:24.523000 ARCX USP5N84FU6
100 94.18 20250523-11:10:24.523000 ARCX USP5N84FU7
100 94.09 20250523-11:10:55.680000 ARCX USP5N84GA7
100 94.11 20250523-11:12:01.413000 XNAS USP5N84HKU
100 94.07 20250523-11:12:25.447000 BATS USP5N84I1F
75 94.07 20250523-11:12:27.134000 ARCX USP5N84I2R
25 94.07 20250523-11:12:27.134000 ARCX USP5N84I2S
100 94.03 20250523-11:13:11.746000 BATS USP5N84IS8
100 93.94 20250523-11:13:36.945000 ARCX USP5N84JG7
100 93.92 20250523-11:14:44.198000 XNYS USP5N84KGQ
100 93.89 20250523-11:14:52.163000 ARCX USP5N84KMU
100 93.89 20250523-11:14:52.163000 ARCX USP5N84KMV
100 93.86 20250523-11:15:47.898000 XNAS USP5N84MXY
100 93.85 20250523-11:16:05.448000 ARCX USP5N84N8W
100 93.89 20250523-11:17:13.033000 EDGX USP5N84OHP
100 93.86 20250523-11:17:16.280000 ARCX USP5N84OKO
100 93.85 20250523-11:18:35.958000 ARCX USP5N84QBM
100 93.94 20250523-11:20:12.158000 EDGX USP5N84RXR
100 93.95 20250523-11:20:17.809000 EDGX USP5N84S36
100 94 20250523-11:20:41.294000 EDGX USP5N84SIZ
4 93.95 20250523-11:20:43.194000 ARCX USP5N84SK2
100 93.95 20250523-11:20:43.194000 XNAS USP5N84SK3
96 93.95 20250523-11:20:43.194000 ARCX USP5N84SK4
100 94.16 20250523-11:22:53.889000 EDGX USP5N84UTK
100 94.16 20250523-11:22:54.904000 EDGX USP5N84UTQ
40 94.13 20250523-11:22:57.447000 ARCX USP5N84UUW
60 94.13 20250523-11:22:57.447000 ARCX USP5N84UUX
100 94.2 20250523-11:24:23.770000 XNAS USP5N84WE0
100 94.2 20250523-11:24:23.770000 XNAS USP5N84WE1
100 94.2 20250523-11:25:12.426000 EDGX USP5N84X9Y
100 94.24 20250523-11:25:50.994000 ARCX USP5N84XXA
100 94.24 20250523-11:25:50.994000 ARCX USP5N84XXB
100 94.2 20250523-11:26:18.784000 ARCX USP5N84YCA
100 94.24 20250523-11:27:16.062000 EDGX USP5N84Z63
100 94.2 20250523-11:27:31.173000 ARCX USP5N84ZG5
100 94.2 20250523-11:27:31.173000 ARCX USP5N84ZG7
100 94.2 20250523-11:28:36.959000 EDGA USP5N850IE
100 94.24 20250523-11:29:09.803000 XNAS USP5N851D4
91 94.3 20250523-11:30:26.771000 EDGX USP5N853GS
8 94.3 20250523-11:30:26.771000 BATS USP5N853GT
1 94.3 20250523-11:30:26.771000 EDGX USP5N853GU
99 94.32 20250523-11:30:38.158000 EDGX USP5N854CJ
1 94.32 20250523-11:30:38.158000 XNYS USP5N854CK
100 94.32 20250523-11:31:17.066000 XNAS USP5N855BH
100 94.29 20250523-11:31:25.626000 XNAS USP5N855EH
100 94.3 20250523-11:33:03.104000 EDGX USP5N856ZM
100 94.285 20250523-11:33:12.042000 ARCX USP5N85747
92 94.27 20250523-11:33:12.863000 ARCX USP5N8574Z
100 94.27 20250523-11:33:12.863000 EDGA USP5N85750
68 94.27 20250523-11:33:12.863000 ARCX USP5N85751
8 94.27 20250523-11:33:12.863000 ARCX USP5N85752
3 94.27 20250523-11:33:12.863000 ARCX USP5N85753
29 94.27 20250523-11:33:12.863000 ARCX USP5N85754
100 94.31 20250523-11:34:54.922000 XNAS USP5N858RU
100 94.28 20250523-11:34:56.324000 BATS USP5N858TH
100 94.28 20250523-11:34:56.324000 BATS USP5N858TI
100 94.28 20250523-11:34:56.324000 BATS USP5N858TJ
90 94.29 20250523-11:36:19.301000 ARCX USP5N85C5P
10 94.29 20250523-11:36:19.301000 ARCX USP5N85C5Q
75 94.39 20250523-11:37:21.636000 ARCX USP5N85FMO
100 94.39 20250523-11:37:21.636000 ARCX USP5N85FMP
25 94.39 20250523-11:38:07.759000 ARCX USP5N85GMN
75 94.39 20250523-11:38:07.759000 ARCX USP5N85GMO
100 94.39 20250523-11:38:07.759000 ARCX USP5N85GMP
1 94.39 20250523-11:38:07.759000 ARCX USP5N85GMQ
99 94.39 20250523-11:38:07.759000 ARCX USP5N85GMR
100 94.27 20250523-11:39:10.891000 XNAS USP5N85ICY
100 94.26 20250523-11:40:08.579000 XNAS USP5N85JAT
50 94.32 20250523-11:40:43.421000 XNAS USP5N85JUY
50 94.32 20250523-11:40:43.421000 XNAS USP5N85JUZ
27 94.31 20250523-11:41:10.501000 ARCX USP5N85K8R
73 94.31 20250523-11:41:10.501000 ARCX USP5N85K8S
87 94.37 20250523-11:43:46.059000 ARCX USP5N85MDE
13 94.37 20250523-11:43:46.059000 ARCX USP5N85MDF
100 94.335 20250523-11:44:23.060000 ARCX USP5N85MYS
100 94.36 20250523-11:44:48.122000 ARCX USP5N85NDF
100 94.29 20250523-11:45:10.293000 BATS USP5N85NWV
30 94.29 20250523-11:45:10.293000 BATS USP5N85NWW
70 94.29 20250523-11:45:10.293000 BATS USP5N85NWX
100 94.29 20250523-11:45:10.293000 ARCX USP5N85NWY
100 94.24 20250523-11:49:12.932000 XNAS USP5N85SPH
100 94.33 20250523-11:50:40.580000 XNAS USP5N85TOZ
100 94.34 20250523-11:50:40.580000 XNAS USP5N85TP0
100 94.3 20250523-11:50:47.898000 XNAS USP5N85TZO
100 94.28 20250523-11:50:48.514000 ARCX USP5N85U3L
100 94.23 20250523-11:52:17.865000 ARCX USP5N85VQR
100 94.15 20250523-11:52:49.948000 BATY USP5N85WGP
100 94.12 20250523-11:54:23.205000 BATY USP5N85XU3
1 94.11 20250523-11:54:44.834000 BATY USP5N85Y4E
99 94.11 20250523-11:54:44.834000 BATY USP5N85Y4F
100 94.12 20250523-11:56:45.702000 IEXG USP5N86079
100 94.15 20250523-11:58:16.900000 XNAS USP5N861FW
9 94.15 20250523-11:58:38.200000 EDGX USP5N861RS
9 94.15 20250523-11:58:38.200000 BATS USP5N861RT
23 94.15 20250523-11:58:38.200000 EDGX USP5N861RU
7 94.15 20250523-11:58:38.200000 BATS USP5N861RV
10 94.15 20250523-11:58:38.200000 ARCX USP5N861RW
5 94.15 20250523-11:58:38.200000 ARCX USP5N861RX
14 94.15 20250523-11:58:38.200000 ARCX USP5N861RY
2 94.15 20250523-11:58:38.200000 BATS USP5N861RZ
9 94.15 20250523-11:58:38.200000 ARCX USP5N861S0
5 94.15 20250523-11:58:38.201000 ARCX USP5N861S1
100 94.1 20250523-11:59:17.561000 BATY USP5N862NF
100 94.1 20250523-11:59:17.561000 ARCX USP5N862NG
100 94.06 20250523-12:01:48.069000 XNAS USP5N86737
100 94.06 20250523-12:02:09.790000 XNAS USP5N867C8
100 94.17 20250523-12:03:00.171000 XNAS USP5N868ED
100 94.14 20250523-12:03:00.180000 XNAS USP5N868EE
100 94.2 20250523-12:03:54.944000 BATY USP5N8696C
100 94.14 20250523-12:04:24.263000 BATY USP5N869LP
100 94.14 20250523-12:04:24.263000 BATY USP5N869M0
50 94.06 20250523-12:06:52.850000 XNYS USP5N86CML
50 94.06 20250523-12:06:52.850000 XNYS USP5N86CMM
100 94.06 20250523-12:07:37.145000 XNYS USP5N86D6B
100 94.02 20250523-12:08:27.303000 BATY USP5N86E27
100 94.02 20250523-12:08:27.303000 BATY USP5N86E28
100 94.07 20250523-12:10:47.307000 XNYS USP5N86GIP
100 94.04 20250523-12:11:43.531000 ARCX USP5N86H7Z
100 94 20250523-12:11:43.541000 BATY USP5N86H82
100 94 20250523-12:11:43.730000 XNYS USP5N86H83
100 94.04 20250523-12:15:14.491000 BATS USP5N86KD8
100 94.1 20250523-12:16:27.010000 XNYS USP5N86NFV
100 94.03 20250523-12:17:01.922000 BATY USP5N86NSO
100 94.03 20250523-12:17:14.180000 BATY USP5N86NZT
100 93.99 20250523-12:19:54.275000 XNAS USP5N86QHD
40 93.99 20250523-12:20:22.003000 BATY USP5N86R1H
60 93.99 20250523-12:20:22.003000 BATY USP5N86R1I
100 93.94 20250523-12:21:37.387000 XNYS USP5N86S5B
6 94.05 20250523-12:23:56.802000 XNAS USP5N86UBM
84 94.05 20250523-12:23:56.802000 XNAS USP5N86UBN
10 94.05 20250523-12:23:56.802000 XNAS USP5N86UBO
3 94.16 20250523-12:27:09.415000 EDGX USP5N86X91
1 94.16 20250523-12:27:09.415000 EDGX USP5N86X92
4 94.16 20250523-12:27:09.415000 XNAS USP5N86X93
5 94.16 20250523-12:27:09.415000 XNAS USP5N86X94
5 94.16 20250523-12:27:09.415000 ARCX USP5N86X95
1 94.16 20250523-12:27:09.415000 ARCX USP5N86X96
100 94.16 20250523-12:27:09.415000 ARCX USP5N86X97
100 94.19 20250523-12:27:32.817000 EDGX USP5N86XMB
3 94.19 20250523-12:27:32.818000 EPRL USP5N86XMC
48 94.19 20250523-12:27:32.818000 XNAS USP5N86XMD
7 94.19 20250523-12:27:32.818000 XNAS USP5N86XME
1 94.19 20250523-12:27:32.818000 XNAS USP5N86XMF
2 94.19 20250523-12:27:32.818000 XNAS USP5N86XMG
2 94.19 20250523-12:27:32.818000 XNAS USP5N86XMH
1 94.19 20250523-12:27:32.818000 XNAS USP5N86XMI
2 94.19 20250523-12:27:32.819000 XNAS USP5N86XMJ
1 94.19 20250523-12:27:32.819000 XNAS USP5N86XMK
2 94.19 20250523-12:27:32.819000 XNAS USP5N86XML
3 94.19 20250523-12:27:32.820000 XNAS USP5N86XMM
1 94.19 20250523-12:27:32.820000 XNAS USP5N86XMN
1 94.19 20250523-12:27:32.820000 XNAS USP5N86XMO
4 94.19 20250523-12:27:32.820000 XNAS USP5N86XMP
5 94.19 20250523-12:27:32.820000 XNAS USP5N86XMQ
2 94.19 20250523-12:27:32.820000 XNAS USP5N86XMR
13 94.19 20250523-12:27:32.821000 XNAS USP5N86XMS
20 94.21 20250523-12:28:11.483000 XNYS USP5N86Y6V
2 94.21 20250523-12:28:11.483000 XNYS USP5N86Y6W
74 94.21 20250523-12:28:11.483000 XNYS USP5N86Y6X
4 94.21 20250523-12:28:11.483000 XNYS USP5N86Y6Y
100 94.11 20250523-12:29:36.425000 BATY USP5N86ZI2
100 94.11 20250523-12:29:36.425000 BATY USP5N86ZI3
100 94.1 20250523-12:31:26.728000 EDGX USP5N873A7
12 94.12 20250523-12:32:15.880000 XNAS USP5N8745J
88 94.12 20250523-12:32:15.880000 XNAS USP5N8745K
100 94.04 20250523-12:32:55.438000 XNYS USP5N874LE
100 94.04 20250523-12:32:55.438000 XNYS USP5N874LF
1 94.07 20250523-12:35:52.795000 XNAS USP5N877FD
1 94.07 20250523-12:35:52.796000 XNAS USP5N877FE
1 94.07 20250523-12:35:52.796000 XNAS USP5N877FF
1 94.07 20250523-12:35:53.801000 XNAS USP5N877FX
1 94.07 20250523-12:35:53.802000 XNAS USP5N877FY
1 94.07 20250523-12:35:53.802000 XNAS USP5N877FZ
1 94.07 20250523-12:35:53.803000 XNAS USP5N877G0
1 94.07 20250523-12:35:53.803000 XNAS USP5N877G1
1 94.07 20250523-12:35:53.804000 XNAS USP5N877G2
5 94.16 20250523-12:37:49.618000 BATS USP5N879AO
100 94.19 20250523-12:37:54.521000 XNAS USP5N879J7
100 94.19 20250523-12:37:54.521000 BATS USP5N879J8
15 94.18 20250523-12:39:29.798000 EDGX USP5N87B3X
9 94.18 20250523-12:39:29.798000 BATS USP5N87B3Y
66 94.18 20250523-12:39:29.799000 XNAS USP5N87B3Z
10 94.18 20250523-12:39:29.799000 ARCX USP5N87B40
37 94.13 20250523-12:40:09.876000 BATY USP5N87BP6
90 94.17 20250523-12:41:47.428000 XNAS USP5N87DEF
10 94.17 20250523-12:41:47.428000 XNAS USP5N87DEG
100 94.21 20250523-12:42:05.858000 XNAS USP5N87DLE
100 94.21 20250523-12:44:11.495000 XNAS USP5N87FBS
100 94.18 20250523-12:44:34.104000 BATY USP5N87FQK
1 94.18 20250523-12:44:34.105000 EDGA USP5N87FQL
100 94.18 20250523-12:45:17.400000 BATY USP5N87H12
100 94.15 20250523-12:46:50.035000 BATY USP5N87J3G
100 94.17 20250523-12:48:29.523000 EDGA USP5N87KPT
100 94.22 20250523-12:51:02.694000 BATY USP5N87NHB
100 94.22 20250523-12:51:02.695000 BATY USP5N87NHC
1 94.19 20250523-12:52:45.833000 BATY USP5N87OWI
30 94.25 20250523-12:53:27.388000 EDGX USP5N87PES
1 94.25 20250523-12:53:27.388000 XNAS USP5N87PET
100 94.25 20250523-12:53:27.392000 ARCX USP5N87PEU
100 94.23 20250523-12:54:36.503000 XNYS USP5N87QG1
100 94.23 20250523-12:55:47.631000 BATY USP5N87RMY
99 94.23 20250523-12:55:47.631000 EDGA USP5N87RMZ
1 94.23 20250523-12:55:47.631000 EDGA USP5N87RN0
100 94.17 20250523-12:56:47.232000 XNAS USP5N87SS8
100 94.19 20250523-12:59:14.214000 BATY USP5N87UMP
100 94.19 20250523-12:59:14.214000 BATY USP5N87UMQ
100 94.18 20250523-13:00:49.518000 BATY USP5N87XMD
100 94.19 20250523-13:03:29.334000 EDGX USP5N87ZZT
99 94.19 20250523-13:04:07.731000 EDGX USP5N880L5
1 94.19 20250523-13:04:07.731000 EDGX USP5N880L6
100 94.25 20250523-13:06:01.684000 XNYS USP5N882AJ
17 94.29 20250523-13:07:35.645000 ARCX USP5N883PN
4 94.29 20250523-13:07:35.645000 ARCX USP5N883PO
21 94.29 20250523-13:07:35.645000 XNYS USP5N883PP
42 94.28 20250523-13:07:35.646000 XNAS USP5N883PQ
16 94.28 20250523-13:07:35.646000 XNAS USP5N883PR
100 94.28 20250523-13:08:40.968000 EDGX USP5N884NY
100 94.29 20250523-13:10:17.947000 EDGA USP5N885WM
60 94.29 20250523-13:10:17.947000 EDGA USP5N885WN
40 94.29 20250523-13:10:17.947000 EDGA USP5N885WO
100 94.33 20250523-13:11:59.136000 XNYS USP5N887JV
100 94.37 20250523-13:13:10.774000 EDGX USP5N888HX
100 94.32 20250523-13:13:11.687000 BATY USP5N888JQ
100 94.32 20250523-13:13:11.687000 BATY USP5N888JT
100 94.44 20250523-13:16:10.611000 BATS USP5N88DN7
100 94.5 20250523-13:17:34.885000 XNAS USP5N88F5D
100 94.51 20250523-13:19:00.360000 EDGX USP5N88GUF
100 94.56 20250523-13:19:51.560000 XNAS USP5N88HT2
100 94.53 20250523-13:20:49.693000 ARCX USP5N88IVI
100 94.5 20250523-13:21:14.910000 BATY USP5N88JDA
100 94.49 20250523-13:23:39.374000 ARCX USP5N88M27
100 94.49 20250523-13:23:39.374000 ARCX USP5N88M28
1 94.58 20250523-13:27:02.241000 EDGX USP5N88PHG
4 94.58 20250523-13:27:02.241000 BATS USP5N88PHH
1 94.58 20250523-13:27:02.241000 BATS USP5N88PHI
100 94.58 20250523-13:27:02.262000 ARCX USP5N88PHL
100 94.58 20250523-13:27:02.262000 XNAS USP5N88PHM
19 94.58 20250523-13:27:02.263000 XCIS USP5N88PHN
100 94.58 20250523-13:27:02.280000 ARCX USP5N88PHO
100 94.5 20250523-13:27:05.971000 ARCX USP5N88PKV
100 94.5 20250523-13:27:05.971000 ARCX USP5N88PKW
100 94.5 20250523-13:27:05.971000 ARCX USP5N88PKX
100 94.5 20250523-13:27:05.971000 BATY USP5N88PKY
10 94.45 20250523-13:31:43.952000 BATY USP5N88VQ9
90 94.45 20250523-13:31:52.768000 BATY USP5N88VTM
10 94.45 20250523-13:31:52.768000 BATY USP5N88VTN
100 94.38 20250523-13:33:21.212000 BATY USP5N88XBH
24 94.35 20250523-13:35:14.622000 ARCX USP5N88Z93
100 94.35 20250523-13:35:14.622000 ARCX USP5N88Z94
76 94.35 20250523-13:35:14.622000 ARCX USP5N88Z95
9 94.31 20250523-13:36:48.050000 XNAS USP5N890JI
9 94.31 20250523-13:36:55.817000 BATY USP5N890NR
100 94.31 20250523-13:36:55.817000 BATY USP5N890NS
91 94.31 20250523-13:36:55.817000 XNAS USP5N890NT
100 94.36 20250523-13:39:29.602000 ARCX USP5N892Y3
100 94.34 20250523-13:40:51.776000 BATY USP5N894TA
100 94.35 20250523-13:42:32.530000 ARCX USP5N896Q7
100 94.35 20250523-13:43:36.122000 EDGX USP5N897LK
100 94.39 20250523-13:44:58.336000 XNAS USP5N898UI
100 94.49 20250523-13:46:58.209000 ARCX USP5N89C0O
100 94.5 20250523-13:47:48.509000 XNYS USP5N89COD
100 94.46 20250523-13:48:35.322000 BATS USP5N89DCN
100 94.48 20250523-13:49:49.172000 EDGX USP5N89EG7
100 94.48 20250523-13:50:48.971000 BATS USP5N89FNH
100 94.53 20250523-13:51:37.614000 EDGX USP5N89GOG
100 94.54 20250523-13:52:38.355000 BATY USP5N89HRE
1 94.51 20250523-13:53:05.815000 BATY USP5N89ICP
99 94.51 20250523-13:53:20.371000 BATY USP5N89IJ1
1 94.51 20250523-13:53:20.371000 BATY USP5N89IJ2
100 94.45 20250523-13:54:46.019000 BATY USP5N89KCW
1 94.46 20250523-13:56:09.895000 BATY USP5N89LKM
14 94.46 20250523-13:56:19.634000 BATY USP5N89LPN
85 94.46 20250523-13:56:19.634000 BATY USP5N89LPO
1 94.46 20250523-13:56:19.634000 BATY USP5N89LPP
100 94.44 20250523-13:56:39.306000 BATY USP5N89M3S
23 94.5 20250523-13:58:46.680000 XNYS USP5N89OE7
77 94.5 20250523-13:58:46.680000 XNYS USP5N89OE8
37 94.44 20250523-14:00:18.318000 BATY USP5N89Q5M
50 94.51 20250523-14:01:16.307000 IEXG USP5N89SJM
50 94.51 20250523-14:01:16.307000 IEXG USP5N89SJN
38 94.44 20250523-14:01:22.145000 EDGA USP5N89SM6
63 94.44 20250523-14:01:22.145000 BATY USP5N89SM7
37 94.44 20250523-14:01:22.145000 BATY USP5N89SM8
62 94.44 20250523-14:01:22.145000 EDGA USP5N89SM9
100 94.42 20250523-14:02:18.790000 BATY USP5N89TTV
100 94.415 20250523-14:03:12.759000 IEXG USP5N89UUQ
100 94.39 20250523-14:03:22.325000 BATY USP5N89UYS
100 94.4 20250523-14:04:29.440000 ARCX USP5N89W1K
100 94.57 20250523-14:06:37.978000 ARCX USP5N89YJ0
100 94.57 20250523-14:06:37.978000 ARCX USP5N89YJ1
100 94.5 20250523-14:07:46.078000 ARCX USP5N8A0E8
1 94.49 20250523-14:09:03.793000 ARCX USP5N8A1KM
99 94.49 20250523-14:09:03.793000 ARCX USP5N8A1KN
1 94.47 20250523-14:09:53.929000 BATY USP5N8A2FZ
99 94.47 20250523-14:09:53.929000 BATY USP5N8A2G0
100 94.4 20250523-14:11:23.859000 BATY USP5N8A4HX
100 94.45 20250523-14:13:36.690000 XCIS USP5N8A6UF
99 94.41 20250523-14:14:19.950000 BATY USP5N8A7RG
100 94.46 20250523-14:15:00.327000 EDGA USP5N8A8AT
100 94.52 20250523-14:16:30.263000 XNYS USP5N8AB7O
41 94.5 20250523-14:17:26.842000 EDGA USP5N8ACYN
5 94.5 20250523-14:17:26.842000 EDGA USP5N8ACYO
50 94.5 20250523-14:17:26.842000 EDGA USP5N8ACYP
4 94.5 20250523-14:17:26.842000 EDGA USP5N8ACYQ
100 94.5 20250523-14:17:26.842000 EDGA USP5N8ACYR
100 94.44 20250523-14:19:03.809000 BATY USP5N8AETD
100 94.44 20250523-14:19:03.809000 BATY USP5N8AETE
100 94.36 20250523-14:20:02.171000 BATY USP5N8AGGP
100 94.24 20250523-14:21:29.491000 BATY USP5N8AIR7
100 94.24 20250523-14:21:29.491000 XNYS USP5N8AIRB
100 94.16 20250523-14:23:17.620000 BATY USP5N8AKV8
100 94.18 20250523-14:23:54.292000 BATY USP5N8ALRS
3 94.34 20250523-14:26:02.784000 XNAS USP5N8AO9K
1 94.34 20250523-14:26:02.784000 XCIS USP5N8AO9L
37 94.33 20250523-14:26:14.067000 BATY USP5N8AONG
100 94.35 20250523-14:26:46.135000 BATY USP5N8AP8N
63 94.35 20250523-14:26:46.135000 XNAS USP5N8AP8O
2 94.35 20250523-14:26:46.135000 XNAS USP5N8AP8P
35 94.35 20250523-14:26:46.135000 XNAS USP5N8AP8Q
37 94.35 20250523-14:26:46.135000 XNAS USP5N8AP8R
63 94.35 20250523-14:26:46.135000 XNAS USP5N8AP8S
75 94.35 20250523-14:26:46.142000 ARCX USP5N8AP8T
2 94.35 20250523-14:26:46.142000 ARCX USP5N8AP8U
23 94.35 20250523-14:26:46.142000 ARCX USP5N8AP8V
100 94.27 20250523-14:27:36.454000 BATY USP5N8APZ2
100 94.27 20250523-14:28:33.484000 BATY USP5N8AR28
100 94.31 20250523-14:30:30.029000 EDGX USP5N8AUIF
1 94.44 20250523-14:33:09.506000 BATS USP5N8AXZ7
100 94.4 20250523-14:33:21.251000 BATY USP5N8AY6C
100 94.4 20250523-14:33:21.251000 BATY USP5N8AY6D
100 94.4 20250523-14:33:21.251000 BATY USP5N8AY6E
100 94.48 20250523-14:35:43.955000 XNAS USP5N8B0UT
100 94.5 20250523-14:37:14.453000 BATY USP5N8B27C
100 94.5 20250523-14:37:14.453000 BATY USP5N8B27D
100 94.48 20250523-14:38:43.575000 BATY USP5N8B3UX
100 94.48 20250523-14:39:05.820000 BATY USP5N8B4BA
100 94.45 20250523-14:40:22.662000 BATY USP5N8B673
1 94.45 20250523-14:42:47.368000 BATY USP5N8B8PC
1 94.46 20250523-14:43:40.563000 ARCX USP5N8B9RY
65 94.46 20250523-14:43:40.563000 XNAS USP5N8B9RZ
34 94.46 20250523-14:43:40.563000 XNAS USP5N8B9S0
100 94.46 20250523-14:43:40.563000 XNAS USP5N8B9S1
100 94.4 20250523-14:45:34.734000 BATY USP5N8BDIJ
70 94.38 20250523-14:46:00.316000 BATY USP5N8BDYL
1 94.38 20250523-14:46:02.458000 BATY USP5N8BE00
1 94.38 20250523-14:46:02.459000 BATY USP5N8BE01
28 94.38 20250523-14:46:07.091000 BATY USP5N8BE30
100 94.34 20250523-14:47:15.196000 BATY USP5N8BFV4
100 94.41 20250523-14:49:28.597000 XNYS USP5N8BIZD
5 94.44 20250523-14:50:17.338000 XNYS USP5N8BJUO
13 94.44 20250523-14:50:17.338000 XNYS USP5N8BJUP
82 94.44 20250523-14:50:17.338000 XNYS USP5N8BJUQ
100 94.39 20250523-14:50:36.339000 BATY USP5N8BKC0
100 94.39 20250523-14:50:36.339000 BATY USP5N8BKC1
50 94.52 20250523-14:54:09.202000 ARCX USP5N8BNIN
50 94.53 20250523-14:54:09.202000 ARCX USP5N8BNIO
100 94.48 20250523-14:54:26.146000 BATY USP5N8BNY6
17 94.48 20250523-14:54:26.151000 BATY USP5N8BNY7
34 94.48 20250523-14:54:26.152000 BATY USP5N8BNY8
32 94.48 20250523-14:54:26.159000 BATY USP5N8BNY9
17 94.48 20250523-14:54:26.176000 BATY USP5N8BNYA
100 94.48 20250523-14:54:26.176000 BATY USP5N8BNYB
100 94.42 20250523-14:56:52.551000 BATY USP5N8BRS6
100 94.4 20250523-14:59:02.449000 BATY USP5N8BU9H
85 94.4 20250523-14:59:02.449000 BATY USP5N8BU9I
15 94.4 20250523-14:59:02.450000 BATY USP5N8BU9J
50 94.44 20250523-15:01:01.897000 ARCX USP5N8BYG9
50 94.44 20250523-15:01:01.897000 ARCX USP5N8BYGA
100 94.41 20250523-15:01:22.454000 BATY USP5N8BYVC
100 94.41 20250523-15:01:22.454000 BATY USP5N8BYVD
100 94.51 20250523-15:04:11.562000 ARCX USP5N8C2Q4
100 94.49 20250523-15:04:32.016000 ARCX USP5N8C31F
10 94.58 20250523-15:06:31.303000 BATS USP5N8C58X
1 94.58 20250523-15:06:31.303000 EDGA USP5N8C58Y
4 94.58 20250523-15:06:31.303000 XNAS USP5N8C58Z
5 94.58 20250523-15:06:31.303000 XNAS USP5N8C590
2 94.58 20250523-15:06:31.303000 XNAS USP5N8C591
27 94.58 20250523-15:06:31.303000 XNAS USP5N8C592
12 94.58 20250523-15:06:31.303000 XNYS USP5N8C593
15 94.58 20250523-15:06:31.303000 ARCX USP5N8C594
3 94.58 20250523-15:06:31.303000 ARCX USP5N8C595
13 94.58 20250523-15:06:31.303000 XNAS USP5N8C596
8 94.58 20250523-15:06:31.303000 XNAS USP5N8C597
100 94.61 20250523-15:07:07.276000 ARCX USP5N8C64F
100 94.58 20250523-15:07:07.276000 ARCX USP5N8C64G
100 94.58 20250523-15:07:07.276000 ARCX USP5N8C64H
30 94.625 20250523-15:10:03.090000 XNAS USP5N8C9MX
70 94.625 20250523-15:10:03.090000 XNAS USP5N8C9MY
32 94.59 20250523-15:10:09.701000 ARCX USP5N8C9VA
100 94.61 20250523-15:11:02.381000 BATY USP5N8CB20
100 94.695 20250523-15:12:07.258000 XNYS USP5N8CCWS
100 94.67 20250523-15:12:08.112000 ARCX USP5N8CCYH
100 94.67 20250523-15:12:08.112000 ARCX USP5N8CCYJ
100 94.71 20250523-15:14:12.288000 XNAS USP5N8CFHR
100 94.71 20250523-15:14:12.288000 XNAS USP5N8CFHS
100 94.69 20250523-15:15:08.593000 BATY USP5N8CH28
2 94.69 20250523-15:15:40.033000 BATY USP5N8CJJI
98 94.69 20250523-15:15:40.033000 BATY USP5N8CJJJ
100 94.55 20250523-15:17:12.073000 ARCX USP5N8CLZX
100 94.51 20250523-15:17:49.066000 BATY USP5N8CMN4
100 94.44 20250523-15:18:56.004000 ARCX USP5N8CO87
100 94.41 20250523-15:19:23.839000 XNAS USP5N8COUY
100 94.38 20250523-15:20:38.635000 ARCX USP5N8CQHB
100 94.38 20250523-15:20:38.635000 ARCX USP5N8CQHC
100 94.39 20250523-15:21:36.855000 XNAS USP5N8CRW6
100 94.37 20250523-15:22:04.226000 XNAS USP5N8CSK8
100 94.34 20250523-15:23:05.462000 XNAS USP5N8CU51
100 94.28 20250523-15:23:56.924000 BATY USP5N8CVFU
100 94.32 20250523-15:25:07.837000 EDGX USP5N8CXO7
100 94.3 20250523-15:25:13.498000 EDGA USP5N8CXS9
100 94.3 20250523-15:25:13.498000 EDGA USP5N8CXSA
100 94.26 20250523-15:26:30.865000 BATY USP5N8CZDW
75 94.19 20250523-15:27:01.840000 BATY USP5N8D0GG
15 94.19 20250523-15:27:01.840000 BATY USP5N8D0GH
10 94.19 20250523-15:27:01.840000 BATY USP5N8D0GI
3 94.19 20250523-15:28:26.633000 ARCX USP5N8D34V
97 94.19 20250523-15:28:26.633000 ARCX USP5N8D34W
100 94.21 20250523-15:28:51.813000 ARCX USP5N8D3ND
59 94.19 20250523-15:29:43.660000 ARCX USP5N8D4VW
41 94.19 20250523-15:29:43.660000 ARCX USP5N8D4VX
100 94.18 20250523-15:30:00.421000 EDGA USP5N8D5GT
100 94.19 20250523-15:30:33.546000 BATY USP5N8D8BF
100 94.16 20250523-15:31:18.580000 XNYS USP5N8DAQ3
100 94.18 20250523-15:32:12.413000 XNAS USP5N8DCWD
100 94.16 20250523-15:32:48.050000 ARCX USP5N8DGUY
100 94.14 20250523-15:32:52.562000 XNAS USP5N8DH1P
100 94.11 20250523-15:33:57.914000 BATY USP5N8DJFE
100 94.17 20250523-15:34:49.865000 ARCX USP5N8DSTZ
100 94.17 20250523-15:34:49.865000 ARCX USP5N8DSU1
100 94.11 20250523-15:35:35.089000 XNAS USP5N8E3I5
100 94.12 20250523-15:36:07.717000 BATY USP5N8E4KV
22 94.14 20250523-15:36:42.063000 BATY USP5N8E5PJ
78 94.14 20250523-15:36:42.063000 BATY USP5N8E5PK
45 94.13 20250523-15:37:10.361000 EDGA USP5N8E71D
50 94.13 20250523-15:37:10.361000 EDGA USP5N8E71E
5 94.13 20250523-15:37:10.421000 EDGA USP5N8E722
75 94.17 20250523-15:38:26.818000 EDGX USP5N8E9SP
25 94.17 20250523-15:38:26.818000 EDGX USP5N8E9SQ
100 94.19 20250523-15:38:42.815000 XBOS USP5N8EAIQ
100 94.23 20250523-15:39:22.550000 EDGX USP5N8EC5O
100 94.23 20250523-15:39:34.526000 XNAS USP5N8ECL4
100 94.22 20250523-15:40:18.884000 XNAS USP5N8EEYJ
100 94.2 20250523-15:40:41.692000 ARCX USP5N8EFXS
100 94.27 20250523-15:41:28.469000 XCIS USP5N8EI35
100 94.29 20250523-15:42:00.501000 EDGX USP5N8EJAO
100 94.29 20250523-15:42:06.319000 EDGX USP5N8EJJG
100 94.29 20250523-15:42:06.329000 EDGX USP5N8EJJJ
14 94.29 20250523-15:42:06.340000 EDGX USP5N8EJJK
86 94.29 20250523-15:42:06.340000 EDGX USP5N8EJJL
100 94.29 20250523-15:42:06.350000 BATY USP5N8EJJM
14 94.29 20250523-15:42:06.361000 EDGX USP5N8EJJN
5 94.29 20250523-15:42:06.361000 EDGX USP5N8EJJO
5 94.29 20250523-15:42:06.361000 EPRL USP5N8EJJP
4 94.29 20250523-15:42:06.361000 XNAS USP5N8EJJQ
8 94.29 20250523-15:42:06.361000 XNAS USP5N8EJJR
17 94.29 20250523-15:42:06.361000 ARCX USP5N8EJJS
2 94.29 20250523-15:42:06.361000 XNYS USP5N8EJJT
12 94.29 20250523-15:42:06.361000 XNYS USP5N8EJJU
1 94.29 20250523-15:42:19.868000 XNAS USP5N8EK44
11 94.29 20250523-15:42:19.868000 XNAS USP5N8EK45
100 94.29 20250523-15:42:19.868000 ARCX USP5N8EK47
100 94.29 20250523-15:42:19.868000 ARCX USP5N8EK48
50 94.29 20250523-15:42:19.868000 ARCX USP5N8EK49
100 94.27 20250523-15:42:41.040000 XNYS USP5N8EKW6
24 94.27 20250523-15:42:41.040000 ARCX USP5N8EKW7
76 94.27 20250523-15:42:41.040000 ARCX USP5N8EKW8
24 94.27 20250523-15:42:41.040000 ARCX USP5N8EKW9
100 94.27 20250523-15:42:41.040000 ARCX USP5N8EKWA
19 94.27 20250523-15:42:41.040000 ARCX USP5N8EKWB
50 94.27 20250523-15:42:41.040000 ARCX USP5N8EKWC
200 94.27 20250523-15:42:41.040000 XNAS USP5N8EKWD
25 94.27 20250523-15:42:41.040000 XNAS USP5N8EKWE
7 94.27 20250523-15:42:41.601000 ARCX USP5N8EKXK
50 94.27 20250523-15:42:41.601000 BATY USP5N8EKXL
75 94.27 20250523-15:42:41.601000 XNAS USP5N8EKXM
100 94.26 20250523-15:43:03.689000 BATY USP5N8ELUR
50 94.26 20250523-15:43:03.689000 BATY USP5N8ELUS
100 94.26 20250523-15:43:03.690000 BATY USP5N8ELUT
32 94.26 20250523-15:43:03.690000 BATY USP5N8ELUU
100 94.26 20250523-15:43:06.999000 BATY USP5N8EM2B
22 94.26 20250523-15:43:06.999000 BATY USP5N8EM2C
1 94.26 20250523-15:43:06.999000 XNAS USP5N8EM2D
6 94.26 20250523-15:43:07.000000 BATY USP5N8EM2E
100 94.26 20250523-15:43:07.000000 ARCX USP5N8EM2F
50 94.26 20250523-15:43:07.000000 XNAS USP5N8EM2G
12 94.26 20250523-15:43:07.231000 XNAS USP5N8EM3D
37 94.26 20250523-15:43:08.652000 XNAS USP5N8EM86
32 94.27 20250523-15:43:09.090000 ARCX USP5N8EM9O
68 94.27 20250523-15:43:09.090000 ARCX USP5N8EM9P
2 94.27 20250523-15:43:09.091000 XNAS USP5N8EM9Q
15 94.27 20250523-15:43:09.091000 XNYS USP5N8EM9R
5 94.27 20250523-15:43:09.847000 ARCX USP5N8EMC4
13 94.24 20250523-15:44:52.834000 ARCX USP5N8EQV3
10 94.24 20250523-15:44:52.834000 ARCX USP5N8EQV4
100 93.27 20250523-09:31:10.211000 XNYS USP5N8DOW
100 93.41 20250523-09:31:37.325000 XNAS USP5N8E56
100 93.41 20250523-09:31:37.330000 XNAS USP5N8E57
100 93.37 20250523-09:31:39.864000 XNAS USP5N8E6F
100 93.37 20250523-09:31:39.864000 XNYS USP5N8E6G
100 93.37 20250523-09:31:39.864000 XNYS USP5N8E6H
100 93.26 20250523-09:32:24.958000 XNAS USP5N8ERQ
100 93.26 20250523-09:32:24.958000 XNYS USP5N8ERR
200 93.53 20250523-09:34:21.543000 XBOS USP5N8FXM
27 93.53 20250523-09:34:21.543000 XNAS USP5N8FXN
1 93.53 20250523-09:34:21.543000 XNAS USP5N8FXO
67 93.53 20250523-09:34:21.543000 XNAS USP5N8FXP
10 93.54 20250523-09:35:00.651000 XNAS USP5N8GKW
100 93.54 20250523-09:35:00.651000 XNAS USP5N8GKX
90 93.55 20250523-09:35:00.651000 XNAS USP5N8GKY
100 93.57 20250523-09:35:05.920000 EDGX USP5N8GUB
100 93.57 20250523-09:35:33.363000 XNYS USP5N8HEW
100 93.57 20250523-09:35:33.363000 XNYS USP5N8HEX
100 93.58 20250523-09:36:17.888000 ARCX USP5N8HX4
100 93.58 20250523-09:36:17.888000 XNAS USP5N8HX5
100 93.71 20250523-09:37:25.740000 XNYS USP5N8J5A
100 93.61 20250523-09:37:48.600000 XNYS USP5N8JBG
32 93.61 20250523-09:37:48.600000 XNAS USP5N8JBH
68 93.61 20250523-09:37:48.600000 XNAS USP5N8JBI
100 93.61 20250523-09:37:48.600000 XNAS USP5N8JBJ
100 93.66 20250523-09:38:31.326000 XNYS USP5N8JOR
100 93.68 20250523-09:38:47.629000 XNAS USP5N8JW9
100 93.65 20250523-09:39:21.885000 ARCX USP5N8K63
100 93.59 20250523-09:40:05.980000 ARCX USP5N8KN6
100 93.59 20250523-09:40:05.980000 XNAS USP5N8KN7
50 93.52 20250523-09:40:45.937000 ARCX USP5N8L0F
50 93.52 20250523-09:40:45.937000 ARCX USP5N8L0G
100 93.46 20250523-09:41:25.518000 XNYS USP5N8LDY
200 93.63 20250523-09:42:24.399000 BATY USP5N8LSQ
100 93.6 20250523-09:42:37.880000 ARCX USP5N8LV9
100 93.59 20250523-09:43:03.401000 ARCX USP5N8M1R
100 93.58 20250523-09:44:07.826000 XNAS USP5N8MMY
100 93.78 20250523-09:44:57.109000 ARCX USP5N8N3B
100 93.73 20250523-09:45:22.832000 BATS USP5N8OC5
100 93.72 20250523-09:45:56.290000 ARCX USP5N8PKW
100 93.73 20250523-09:46:27.889000 ARCX USP5N8QH0
100 93.71 20250523-09:47:21.638000 ARCX USP5N8RWD
100 93.71 20250523-09:47:21.638000 ARCX USP5N8RWE
100 93.74 20250523-09:48:55.934000 XNAS USP5N8UIV
30 93.75 20250523-09:49:01.433000 XNAS USP5N8UOR
70 93.76 20250523-09:49:01.433000 XNAS USP5N8UOS
10 93.75 20250523-09:49:09.619000 XNAS USP5N8UXZ
50 93.78 20250523-09:49:09.619000 XNAS USP5N8UY0
40 93.78 20250523-09:49:09.619000 XNAS USP5N8UY1
100 93.71 20250523-09:49:44.015000 ARCX USP5N8VSF
100 93.71 20250523-09:49:44.015000 ARCX USP5N8VSG
100 93.71 20250523-09:49:44.015000 ARCX USP5N8VSH
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250527322258/en/
(https://www.businesswire.com/news/home/20250527322258/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