REG-CRH plc Transaction in Own Shares
Wed 13:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250528:nBw8K7mVla&default-theme=true
Transaction in Own Shares
28(th) May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27(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
7,095 $95.23 $95.63 $94.81 XNYS
308 $95.24 $95.37 $95.04 EDGX
21,468 $95.13 $95.59 $94.62 ARCX
1,920 $95.17 $95.68 $94.58 BATS
10,103 $95.26 $95.70 $94.69 XNAS
3,390 $95.33 $95.61 $95.05 BATY
958 $95.21 $95.64 $94.70 IEXG
100 $95.26 $95.26 $95.26 MEMX
70 $95.59 $95.59 $95.59 XPSX
5,412 $95.26 $95.46 $94.71 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 674,689,694 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 27(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: 27(th) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $95.2030 50,824
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
96 95.2 20250527-09:30:24.857000 XNAS USP5R8K30
1 95.2 20250527-09:30:24.857000 XNAS USP5R8K31
3 95.2 20250527-09:30:24.857000 XNAS USP5R8K32
100 95.2 20250527-09:30:24.857000 XNYS USP5R8K33
50 95.26 20250527-09:31:00.174000 XNYS USP5R8KZI
50 95.28 20250527-09:31:00.174000 XNYS USP5R8KZJ
22 95.22 20250527-09:31:19.439000 XNYS USP5R8LHT
78 95.22 20250527-09:31:19.439000 XNYS USP5R8LHU
22 95.22 20250527-09:31:19.439000 XNYS USP5R8LHV
78 95.22 20250527-09:31:19.439000 XNYS USP5R8LHW
100 95.15 20250527-09:31:21.446000 XNAS USP5R8LJ0
100 94.88 20250527-09:32:05.391000 XNAS USP5R8MV2
15 94.88 20250527-09:32:05.391000 XNYS USP5R8MV3
85 94.88 20250527-09:32:05.391000 XNYS USP5R8MV4
100 94.96 20250527-09:32:50.319000 ARCX USP5R8NRQ
100 94.9 20250527-09:32:50.931000 XNYS USP5R8NRU
100 94.9 20250527-09:32:50.931000 XNYS USP5R8NRV
100 94.86 20250527-09:33:27.536000 XNYS USP5R8OLL
100 94.88 20250527-09:33:58.846000 XNYS USP5R8P42
100 94.86 20250527-09:34:30.583000 ARCX USP5R8PVP
50 94.85 20250527-09:35:04.038000 ARCX USP5R8QU7
50 94.87 20250527-09:35:04.038000 ARCX USP5R8QU8
100 94.88 20250527-09:35:19.300000 XNYS USP5R8R9X
100 94.89 20250527-09:35:42.406000 ARCX USP5R8RPO
100 94.85 20250527-09:35:44.439000 XNAS USP5R8RQJ
100 94.85 20250527-09:35:44.439000 ARCX USP5R8RQK
100 94.87 20250527-09:36:31.414000 XNYS USP5R8SOI
100 94.85 20250527-09:37:01.416000 ARCX USP5R8T77
100 94.85 20250527-09:37:34.620000 XNYS USP5R8TSL
100 94.81 20250527-09:37:39.518000 XNYS USP5R8TVK
100 94.81 20250527-09:37:39.518000 XNYS USP5R8TVL
100 94.92 20250527-09:38:53.861000 XNYS USP5R8UX8
100 94.88 20250527-09:39:04.795000 XNAS USP5R8V58
100 94.87 20250527-09:39:37.184000 ARCX USP5R8VQ1
100 94.9 20250527-09:40:21.229000 ARCX USP5R8WMG
100 94.9 20250527-09:40:21.229000 ARCX USP5R8WMH
200 94.93 20250527-09:41:36.667000 ARCX USP5R8Y1E
100 94.98 20250527-09:41:55.986000 XNAS USP5R8YH9
100 94.98 20250527-09:42:51.283000 BATS USP5R8ZPD
100 94.98 20250527-09:42:51.283000 EDGA USP5R8ZPE
100 95.08 20250527-09:44:03.067000 ARCX USP5R8119A
100 95.06 20250527-09:44:21.855000 BATS USP5R811NQ
100 95.07 20250527-09:45:09.673000 XNAS USP5R813FB
100 95.07 20250527-09:45:09.673000 XNAS USP5R813FC
100 95.04 20250527-09:46:37.774000 ARCX USP5R817Q8
100 95.04 20250527-09:46:37.774000 ARCX USP5R817Q9
100 95.04 20250527-09:46:37.774000 ARCX USP5R817QA
100 95 20250527-09:47:27.726000 ARCX USP5R819Y0
100 95.02 20250527-09:47:48.959000 ARCX USP5R81AR4
50 94.93 20250527-09:48:34.940000 ARCX USP5R81D1H
50 94.94 20250527-09:48:34.940000 ARCX USP5R81D1I
60 94.99 20250527-09:49:04.748000 IEXG USP5R81DXZ
40 94.99 20250527-09:49:04.748000 IEXG USP5R81DY0
72 94.92 20250527-09:49:25.717000 ARCX USP5R81F1U
28 94.92 20250527-09:49:25.717000 ARCX USP5R81F1V
100 94.92 20250527-09:49:25.717000 ARCX USP5R81F1W
40 94.77 20250527-09:50:21.227000 ARCX USP5R81H3B
60 94.77 20250527-09:50:21.227000 ARCX USP5R81H3C
1 94.81 20250527-09:51:00.094000 ARCX USP5R81IN6
99 94.81 20250527-09:51:00.094000 ARCX USP5R81IN7
100 94.74 20250527-09:51:15.060000 ARCX USP5R81J6H
100 94.74 20250527-09:51:15.060000 ARCX USP5R81J6I
100 94.68 20250527-09:52:11.312000 ARCX USP5R81KUY
100 94.65 20250527-09:52:29.611000 ARCX USP5R81LDF
100 94.65 20250527-09:52:29.611000 ARCX USP5R81LDG
100 94.58 20250527-09:53:13.150000 BATS USP5R81MQL
100 94.62 20250527-09:54:06.875000 ARCX USP5R81OEI
5 94.69 20250527-09:54:41.181000 BATS USP5R81PI6
11 94.69 20250527-09:54:41.181000 XNAS USP5R81PI7
100 94.7 20250527-09:54:43.565000 IEXG USP5R81PKH
100 94.71 20250527-09:54:48.299000 EDGA USP5R81PRM
100 94.84 20250527-09:55:45.761000 ARCX USP5R81RR1
100 94.86 20250527-09:56:14.664000 ARCX USP5R81SSI
50 94.85 20250527-09:56:37.047000 ARCX USP5R81TF1
50 94.85 20250527-09:56:37.047000 ARCX USP5R81TF2
100 94.82 20250527-09:56:46.875000 ARCX USP5R81TON
66 94.82 20250527-09:56:46.875000 ARCX USP5R81TOO
34 94.82 20250527-09:56:46.875000 ARCX USP5R81TOP
100 94.89 20250527-09:58:49.796000 ARCX USP5R81XRS
100 94.84 20250527-09:59:59.006000 BATS USP5R8204P
100 94.84 20250527-09:59:59.006000 BATS USP5R8204Q
100 94.97 20250527-10:01:20.836000 ARCX USP5R826EI
100 94.98 20250527-10:01:20.836000 ARCX USP5R826EJ
200 94.94 20250527-10:01:47.603000 XNYS USP5R827BL
100 94.94 20250527-10:01:47.603000 XNYS USP5R827BM
100 94.94 20250527-10:01:47.603000 XNYS USP5R827BN
100 94.94 20250527-10:01:47.603000 XNYS USP5R827BO
100 94.87 20250527-10:02:27.919000 ARCX USP5R828MZ
17 94.87 20250527-10:02:27.919000 ARCX USP5R828N0
83 94.87 20250527-10:02:27.919000 ARCX USP5R828N1
80 94.83 20250527-10:03:08.317000 ARCX USP5R82CNL
4 94.83 20250527-10:03:08.317000 ARCX USP5R82CNM
16 94.83 20250527-10:03:08.317000 ARCX USP5R82CNN
100 94.77 20250527-10:04:14.899000 ARCX USP5R82F7R
100 94.77 20250527-10:04:34.255000 ARCX USP5R82FVS
2 94.75 20250527-10:04:49.673000 XNAS USP5R82GFI
98 94.75 20250527-10:04:54.049000 XNAS USP5R82GK0
9 94.79 20250527-10:05:35.377000 ARCX USP5R82IF1
91 94.79 20250527-10:05:35.377000 ARCX USP5R82IF3
100 94.76 20250527-10:05:58.198000 ARCX USP5R82JE0
100 94.73 20250527-10:06:38.165000 EDGA USP5R82L1U
100 94.75 20250527-10:07:02.067000 ARCX USP5R82LRF
100 94.73 20250527-10:07:46.518000 XNAS USP5R82N9Y
100 94.72 20250527-10:08:03.175000 XNAS USP5R82OBR
100 94.72 20250527-10:08:56.707000 ARCX USP5R82Q3M
100 94.72 20250527-10:08:56.707000 ARCX USP5R82Q3N
6 94.68 20250527-10:09:33.646000 ARCX USP5R82RGV
94 94.68 20250527-10:09:33.646000 ARCX USP5R82RGW
44 94.77 20250527-10:10:17.293000 ARCX USP5R82W4C
56 94.77 20250527-10:10:17.293000 ARCX USP5R82W4D
100 94.73 20250527-10:10:28.636000 ARCX USP5R82WKW
100 94.72 20250527-10:10:57.443000 ARCX USP5R82XHU
100 94.7 20250527-10:11:37.932000 ARCX USP5R82Z1D
10 94.83 20250527-10:12:53.385000 ARCX USP5R831XD
30 94.83 20250527-10:12:53.385000 ARCX USP5R831XE
30 94.83 20250527-10:12:53.385000 ARCX USP5R831XF
30 94.83 20250527-10:12:53.385000 ARCX USP5R831XG
100 94.85 20250527-10:13:26.900000 ARCX USP5R833KQ
100 94.85 20250527-10:14:09.867000 ARCX USP5R83593
100 94.85 20250527-10:14:09.867000 ARCX USP5R83594
100 94.86 20250527-10:14:33.680000 ARCX USP5R83631
100 94.87 20250527-10:15:04.869000 EDGA USP5R8389U
100 94.82 20250527-10:16:02.334000 XNYS USP5R83COA
100 94.84 20250527-10:16:38.255000 ARCX USP5R83EAM
40 94.85 20250527-10:17:01.002000 XNAS USP5R83F9S
60 94.85 20250527-10:17:01.002000 XNAS USP5R83F9T
100 94.85 20250527-10:18:07.457000 ARCX USP5R83IJQ
100 94.85 20250527-10:18:07.457000 ARCX USP5R83IJR
1 94.9 20250527-10:19:26.842000 ARCX USP5R83MWE
3 94.9 20250527-10:19:26.842000 ARCX USP5R83MWF
1 94.9 20250527-10:19:26.842000 ARCX USP5R83MWG
3 94.9 20250527-10:19:26.842000 ARCX USP5R83MWH
92 94.9 20250527-10:19:26.842000 ARCX USP5R83MWI
100 94.88 20250527-10:19:33.167000 ARCX USP5R83N7B
5 95.02 20250527-10:20:56.554000 ARCX USP5R83S8M
95 95.02 20250527-10:20:56.554000 ARCX USP5R83S8N
94 95.09 20250527-10:21:22.404000 ARCX USP5R83TK9
6 95.09 20250527-10:21:22.404000 ARCX USP5R83TKA
100 95.07 20250527-10:21:29.351000 ARCX USP5R83TWG
1 95.1 20250527-10:22:17.101000 ARCX USP5R83W3I
1 95.1 20250527-10:22:17.101000 ARCX USP5R83W3J
94 95.1 20250527-10:22:17.101000 ARCX USP5R83W3K
4 95.1 20250527-10:22:17.101000 ARCX USP5R83W3L
100 95.12 20250527-10:22:52.772000 ARCX USP5R83XTM
100 95.12 20250527-10:23:36.434000 ARCX USP5R83ZQE
100 95.12 20250527-10:23:36.435000 XNAS USP5R83ZQG
50 95.13 20250527-10:25:19.370000 ARCX USP5R8447S
2 95.14 20250527-10:25:19.370000 ARCX USP5R8447T
48 95.14 20250527-10:25:19.370000 ARCX USP5R8447U
52 95.14 20250527-10:25:20.003000 ARCX USP5R8448W
48 95.14 20250527-10:25:20.003000 ARCX USP5R8448X
100 95.12 20250527-10:25:45.781000 BATS USP5R845AH
100 95.12 20250527-10:25:45.781000 XNAS USP5R845AI
100 95.12 20250527-10:26:31.804000 ARCX USP5R847FF
1 95.16 20250527-10:27:14.778000 ARCX USP5R849D9
2 95.16 20250527-10:27:14.778000 ARCX USP5R849DA
5 95.16 20250527-10:27:14.778000 ARCX USP5R849DB
1 95.16 20250527-10:27:14.778000 ARCX USP5R849DC
91 95.16 20250527-10:27:14.778000 ARCX USP5R849DD
100 95.14 20250527-10:27:40.300000 ARCX USP5R84AIX
100 95.15 20250527-10:28:28.795000 ARCX USP5R84CFZ
100 95.11 20250527-10:28:44.523000 ARCX USP5R84D3J
100 95.1 20250527-10:29:27.006000 EDGA USP5R84FAC
100 95.08 20250527-10:29:41.821000 XNAS USP5R84FY1
1 95.08 20250527-10:30:08.865000 BATY USP5R84HJ5
99 95.08 20250527-10:30:08.866000 BATY USP5R84HJ6
5 95.11 20250527-10:30:53.317000 ARCX USP5R84KH9
95 95.11 20250527-10:30:53.317000 ARCX USP5R84KHA
100 95.21 20250527-10:32:04.305000 ARCX USP5R84N0L
12 95.23 20250527-10:32:32.187000 ARCX USP5R84O0X
88 95.23 20250527-10:32:32.187000 ARCX USP5R84O0Y
1 95.25 20250527-10:32:55.855000 ARCX USP5R84Q1H
99 95.25 20250527-10:32:55.855000 ARCX USP5R84Q1I
199 95.23 20250527-10:33:26.353000 ARCX USP5R84QZU
1 95.23 20250527-10:33:26.353000 ARCX USP5R84QZV
97 95.3 20250527-10:34:44.822000 ARCX USP5R84TLE
3 95.3 20250527-10:34:44.822000 ARCX USP5R84TLF
100 95.27 20250527-10:35:01.579000 ARCX USP5R84UE4
100 95.22 20250527-10:35:19.852000 ARCX USP5R84V5V
100 95.19 20250527-10:36:17.313000 ARCX USP5R84WV7
100 95.11 20250527-10:36:54.616000 XNAS USP5R84Y75
100 95.06 20250527-10:37:26.025000 XNYS USP5R84ZBJ
100 95.1 20250527-10:38:36.804000 ARCX USP5R851F0
100 95.1 20250527-10:38:36.804000 ARCX USP5R851F1
100 95.135 20250527-10:40:04.872000 XNYS USP5R853YA
50 95.12 20250527-10:40:10.581000 ARCX USP5R8544Y
50 95.12 20250527-10:40:10.581000 ARCX USP5R8544Z
83 95.12 20250527-10:40:10.581000 ARCX USP5R85450
17 95.12 20250527-10:40:10.581000 ARCX USP5R85451
100 95.12 20250527-10:41:40.558000 EDGA USP5R8579T
50 95.09 20250527-10:42:13.691000 ARCX USP5R8589D
50 95.09 20250527-10:42:13.692000 ARCX USP5R8589E
8 95.1 20250527-10:43:13.091000 ARCX USP5R85A2N
100 95.1 20250527-10:43:13.091000 ARCX USP5R85A2O
92 95.1 20250527-10:43:13.091000 ARCX USP5R85A2P
50 95.17 20250527-10:44:49.094000 EDGX USP5R85D29
100 95.18 20250527-10:44:51.698000 BATS USP5R85D5U
100 95.17 20250527-10:45:06.840000 ARCX USP5R85EGB
48 95.18 20250527-10:45:29.542000 ARCX USP5R85FZN
100 95.25 20250527-10:46:43.546000 ARCX USP5R85J9D
150 95.24 20250527-10:46:45.150000 ARCX USP5R85JAM
50 95.24 20250527-10:46:45.151000 ARCX USP5R85JAN
100 95.2 20250527-10:47:40.133000 ARCX USP5R85L0T
100 95.3 20250527-10:48:33.805000 XNAS USP5R85MWX
100 95.27 20250527-10:48:39.064000 ARCX USP5R85N4K
100 95.27 20250527-10:48:39.065000 BATS USP5R85N4L
100 95.25 20250527-10:49:33.974000 ARCX USP5R85P4X
50 95.29 20250527-10:50:34.936000 ARCX USP5R85RKZ
50 95.29 20250527-10:50:50.301000 ARCX USP5R85S0V
50 95.29 20250527-10:50:50.301000 ARCX USP5R85S0W
100 95.29 20250527-10:51:24.764000 ARCX USP5R85T9Z
100 95.27 20250527-10:52:02.253000 EDGA USP5R85UF8
50 95.27 20250527-10:52:44.952000 ARCX USP5R85VNP
50 95.27 20250527-10:52:44.952000 ARCX USP5R85VNQ
100 95.28 20250527-10:53:18.388000 ARCX USP5R85WOU
100 95.28 20250527-10:53:18.388000 ARCX USP5R85WOV
100 95.26 20250527-10:54:00.037000 ARCX USP5R85XU8
100 95.16 20250527-10:54:47.501000 ARCX USP5R85ZE7
100 95.16 20250527-10:55:20.950000 ARCX USP5R860JW
100 95.16 20250527-10:55:24.126000 ARCX USP5R860MX
100 95.16 20250527-10:55:54.997000 ARCX USP5R861PI
100 95.12 20250527-10:56:27.877000 ARCX USP5R862W8
100 95.085 20250527-10:57:19.000000 ARCX USP5R864KO
100 95.07 20250527-10:57:55.109000 XNAS USP5R865T7
100 95.07 20250527-10:57:55.109000 XNAS USP5R865T8
100 95.02 20250527-10:58:34.441000 ARCX USP5R8679H
58 95.04 20250527-10:59:26.926000 EDGX USP5R8691X
13 95.04 20250527-10:59:26.926000 BATS USP5R8691Y
12 95.05 20250527-10:59:26.926000 EDGA USP5R8691Z
4 95.05 20250527-10:59:26.926000 BATY USP5R86920
9 95.05 20250527-10:59:26.926000 XNAS USP5R86921
4 95.05 20250527-10:59:26.926000 ARCX USP5R86922
100 95.05 20250527-11:00:00.167000 ARCX USP5R86AJ5
100 95.02 20250527-11:00:05.227000 ARCX USP5R86AVU
100 95.06 20250527-11:01:07.754000 ARCX USP5R86ESF
100 95.1 20250527-11:01:37.645000 ARCX USP5R86FLY
100 95.13 20250527-11:02:05.346000 ARCX USP5R86GC0
100 95.12 20250527-11:03:05.650000 ARCX USP5R86I8G
100 95.11 20250527-11:03:31.284000 ARCX USP5R86J6K
100 95.08 20250527-11:03:43.077000 ARCX USP5R86JM5
100 95.08 20250527-11:04:51.808000 ARCX USP5R86LSC
100 95.08 20250527-11:04:51.808000 ARCX USP5R86LSD
100 95.01 20250527-11:05:56.461000 ARCX USP5R86O01
42 95.02 20250527-11:05:56.461000 ARCX USP5R86O02
18 95.02 20250527-11:05:56.461000 ARCX USP5R86O03
40 95.02 20250527-11:05:56.461000 ARCX USP5R86O04
50 95.01 20250527-11:05:56.461000 ARCX USP5R86O05
50 95.01 20250527-11:05:56.462000 ARCX USP5R86O06
100 95.11 20250527-11:07:39.858000 EDGA USP5R86RN9
100 95.1 20250527-11:08:00.596000 EDGA USP5R86S57
100 95.08 20250527-11:08:30.602000 ARCX USP5R86T4I
100 95.15 20250527-11:09:22.470000 BATS USP5R86V02
100 95.15 20250527-11:09:22.470000 BATS USP5R86V03
100 95.18 20250527-11:10:18.085000 ARCX USP5R86WYE
100 95.16 20250527-11:10:22.808000 BATS USP5R86X3J
82 95.16 20250527-11:10:22.808000 ARCX USP5R86X3K
18 95.16 20250527-11:10:22.808000 ARCX USP5R86X3L
100 95.3 20250527-11:12:20.740000 ARCX USP5R870T0
200 95.26 20250527-11:12:29.274000 ARCX USP5R87141
100 95.24 20250527-11:13:05.155000 ARCX USP5R872J1
100 95.28 20250527-11:13:47.469000 ARCX USP5R873VQ
100 95.22 20250527-11:14:40.230000 XNAS USP5R875VL
100 95.22 20250527-11:14:40.230000 ARCX USP5R875VM
24 95.25 20250527-11:15:37.287000 ARCX USP5R87ACP
76 95.25 20250527-11:15:37.287000 ARCX USP5R87ACQ
24 95.25 20250527-11:15:37.287000 ARCX USP5R87ACR
76 95.25 20250527-11:15:41.177000 ARCX USP5R87AJU
21 95.25 20250527-11:15:41.177000 ARCX USP5R87AJV
2 95.25 20250527-11:15:41.192000 ARCX USP5R87AJY
100 95.25 20250527-11:16:18.227000 ARCX USP5R87BQN
100 95.24 20250527-11:16:41.176000 EDGA USP5R87C8K
100 95.19 20250527-11:17:28.289000 ARCX USP5R87DLN
100 95.24 20250527-11:19:05.299000 XNYS USP5R87GMA
100 95.27 20250527-11:19:12.452000 ARCX USP5R87GUY
100 95.26 20250527-11:19:46.219000 ARCX USP5R87HVD
100 95.24 20250527-11:20:03.111000 ARCX USP5R87ID9
100 95.22 20250527-11:20:30.033000 ARCX USP5R87J5M
8 95.27 20250527-11:21:09.654000 XNYS USP5R87K9J
92 95.27 20250527-11:21:09.654000 XNYS USP5R87K9K
100 95.3 20250527-11:21:45.998000 XNAS USP5R87LCH
100 95.27 20250527-11:22:10.025000 ARCX USP5R87MF8
100 95.21 20250527-11:22:23.776000 XNAS USP5R87N0S
100 95.2 20250527-11:23:12.245000 XNAS USP5R87OHS
100 95.3 20250527-11:24:43.145000 XNYS USP5R87R6F
100 95.3 20250527-11:24:43.477000 XNYS USP5R87R6M
90 95.3 20250527-11:25:05.692000 XNYS USP5R87RS8
10 95.3 20250527-11:25:05.692000 XNYS USP5R87RS9
100 95.28 20250527-11:25:25.180000 ARCX USP5R87SC3
87 95.28 20250527-11:25:25.180000 ARCX USP5R87SC4
100 95.28 20250527-11:25:25.180000 ARCX USP5R87SC5
13 95.28 20250527-11:25:25.181000 ARCX USP5R87SC6
100 95.27 20250527-11:27:34.233000 ARCX USP5R87XBF
100 95.27 20250527-11:27:34.233000 ARCX USP5R87XBG
100 95.3 20250527-11:28:24.974000 XNAS USP5R87YOX
100 95.3 20250527-11:28:54.139000 XNAS USP5R87ZXD
100 95.31 20250527-11:29:09.247000 XNAS USP5R880G7
100 95.28 20250527-11:30:08.714000 ARCX USP5R882EW
70 95.28 20250527-11:30:08.714000 ARCX USP5R882EX
100 95.24 20250527-11:30:37.073000 EDGA USP5R884LS
100 95.2 20250527-11:30:58.541000 ARCX USP5R88515
100 95.21 20250527-11:32:03.869000 EDGA USP5R886MB
100 95.21 20250527-11:32:55.509000 ARCX USP5R887U0
100 95.21 20250527-11:32:55.509000 ARCX USP5R887U1
100 95.19 20250527-11:33:33.863000 ARCX USP5R888LY
100 95.165 20250527-11:34:20.899000 XNAS USP5R889T5
100 95.16 20250527-11:34:20.967000 XNAS USP5R889T6
100 95.16 20250527-11:34:20.967000 ARCX USP5R889T7
100 95.18 20250527-11:34:59.868000 BATY USP5R88ALG
100 95.24 20250527-11:35:51.189000 XNAS USP5R88C3S
88 95.24 20250527-11:36:27.164000 XNAS USP5R88CT8
12 95.24 20250527-11:36:27.164000 XNAS USP5R88CT9
90 95.28 20250527-11:37:04.414000 XNYS USP5R88DM8
1 95.28 20250527-11:37:04.414000 XNYS USP5R88DM9
1 95.28 20250527-11:37:04.414000 XNYS USP5R88DMA
8 95.28 20250527-11:37:04.414000 XNYS USP5R88DMB
85 95.27 20250527-11:37:12.752000 ARCX USP5R88DTS
15 95.27 20250527-11:37:12.752000 ARCX USP5R88DTT
100 95.27 20250527-11:37:44.974000 ARCX USP5R88EHU
67 95.35 20250527-11:40:30.387000 EDGA USP5R88MP5
100 95.35 20250527-11:40:30.387000 BATS USP5R88MP6
133 95.35 20250527-11:40:30.387000 EDGA USP5R88MP7
100 95.35 20250527-11:40:30.387000 EDGA USP5R88MP8
2 95.38 20250527-11:42:18.786000 BATS USP5R88QO6
5 95.39 20250527-11:42:18.786000 BATY USP5R88QO7
11 95.38 20250527-11:42:18.786000 XNAS USP5R88QO8
10 95.38 20250527-11:42:18.786000 XNAS USP5R88QO9
51 95.39 20250527-11:42:18.786000 XNAS USP5R88QOA
1 95.39 20250527-11:42:18.786000 XNAS USP5R88QOB
2 95.39 20250527-11:42:18.786000 XNAS USP5R88QOC
1 95.39 20250527-11:42:18.786000 ARCX USP5R88QOD
1 95.39 20250527-11:42:18.786000 ARCX USP5R88QOE
3 95.39 20250527-11:42:18.786000 ARCX USP5R88QOF
7 95.39 20250527-11:42:18.786000 ARCX USP5R88QOG
5 95.39 20250527-11:42:18.786000 ARCX USP5R88QOH
1 95.38 20250527-11:42:18.786000 XNYS USP5R88QOI
2 95.4 20250527-11:42:33.286000 BATY USP5R88R0C
3 95.4 20250527-11:42:33.286000 XNAS USP5R88R0D
1 95.4 20250527-11:42:33.286000 ARCX USP5R88R0E
50 95.41 20250527-11:43:04.387000 ARCX USP5R88RXW
1 95.42 20250527-11:43:04.387000 ARCX USP5R88RXX
49 95.42 20250527-11:43:04.387000 ARCX USP5R88RXY
51 95.42 20250527-11:43:05.566000 ARCX USP5R88RZ9
49 95.42 20250527-11:43:05.566000 ARCX USP5R88RZA
100 95.45 20250527-11:44:09.094000 XNAS USP5R88TV6
100 95.45 20250527-11:44:09.094000 XNAS USP5R88TV7
50 95.43 20250527-11:45:40.380000 BATS USP5R88XQT
50 95.43 20250527-11:45:40.380000 BATS USP5R88XQU
100 95.43 20250527-11:45:40.379000 ARCX USP5R88XQV
10 95.27 20250527-11:47:00.926000 BATY USP5R88ZG1
90 95.27 20250527-11:47:26.480000 BATY USP5R88ZWQ
10 95.27 20250527-11:47:26.480000 BATY USP5R88ZWR
5 95.24 20250527-11:47:38.446000 BATY USP5R8903N
95 95.24 20250527-11:47:59.855000 BATY USP5R890JN
5 95.24 20250527-11:47:59.855000 BATY USP5R890JO
100 95.25 20250527-11:50:00.316000 XNYS USP5R893AW
69 95.23 20250527-11:50:13.289000 BATS USP5R893PX
31 95.23 20250527-11:50:13.289000 BATS USP5R893PY
100 95.23 20250527-11:50:13.289000 XNYS USP5R893PZ
100 95.23 20250527-11:52:05.853000 EDGA USP5R89640
100 95.22 20250527-11:53:57.456000 XNAS USP5R898G6
100 95.2 20250527-11:54:17.757000 EDGA USP5R898VC
100 95.2 20250527-11:54:17.757000 ARCX USP5R898VD
100 95.13 20250527-11:56:58.448000 EDGA USP5R89COT
100 95.13 20250527-11:56:58.448000 ARCX USP5R89COU
98 95.16 20250527-11:59:00.009000 XNYS USP5R89G80
2 95.16 20250527-11:59:00.009000 XNYS USP5R89G81
100 95.15 20250527-11:59:42.765000 ARCX USP5R89HAT
100 95.14 20250527-12:01:12.353000 BATY USP5R89L5F
100 95.14 20250527-12:01:12.354000 ARCX USP5R89L5G
100 95.1 20250527-12:01:33.958000 BATY USP5R89LMJ
100 95.15 20250527-12:03:11.868000 XNYS USP5R89NW0
25 95.17 20250527-12:03:32.448000 XNAS USP5R89O9S
75 95.17 20250527-12:03:32.448000 XNAS USP5R89O9T
100 95.2 20250527-12:04:16.592000 ARCX USP5R89PEO
100 95.19 20250527-12:04:29.536000 BATS USP5R89PUX
100 95.15 20250527-12:05:58.064000 ARCX USP5R89ROD
100 95.13 20250527-12:07:29.667000 BATY USP5R89TPW
100 95.13 20250527-12:07:29.667000 XNAS USP5R89TPX
100 95.23 20250527-12:09:17.308000 ARCX USP5R89W8H
100 95.2 20250527-12:09:59.739000 ARCX USP5R89X6G
99 95.19 20250527-12:12:05.133000 BATY USP5R89ZZS
100 95.19 20250527-12:13:06.086000 EDGA USP5R8A18Q
1 95.19 20250527-12:13:06.086000 BATY USP5R8A18R
98 95.19 20250527-12:13:06.086000 BATY USP5R8A18S
1 95.19 20250527-12:13:06.086000 BATY USP5R8A18V
100 95.22 20250527-12:15:57.692000 XNYS USP5R8A6TU
100 95.18 20250527-12:16:25.496000 BATY USP5R8A7H3
100 95.18 20250527-12:16:25.496000 BATY USP5R8A7H4
100 95.24 20250527-12:19:40.145000 ARCX USP5R8ACUP
100 95.26 20250527-12:20:38.965000 EDGX USP5R8AE5U
100 95.22 20250527-12:20:39.585000 BATY USP5R8AE6X
100 95.22 20250527-12:20:39.585000 BATY USP5R8AE6Y
18 95.22 20250527-12:22:36.012000 EDGA USP5R8AGV3
82 95.22 20250527-12:22:39.997000 EDGA USP5R8AGXH
100 95.3 20250527-12:26:02.868000 XNYS USP5R8AMF7
100 95.3 20250527-12:26:02.868000 XNYS USP5R8AMF8
100 95.26 20250527-12:26:17.278000 EDGA USP5R8AMQQ
100 95.26 20250527-12:26:17.278000 EDGA USP5R8AMQR
100 95.26 20250527-12:26:17.278000 EDGA USP5R8AMQS
100 95.21 20250527-12:29:02.387000 XNAS USP5R8AQUC
50 95.22 20250527-12:31:20.824000 XNYS USP5R8AV9O
50 95.23 20250527-12:31:20.824000 XNYS USP5R8AV9P
100 95.24 20250527-12:32:26.542000 XNYS USP5R8AWJ8
38 95.25 20250527-12:33:32.134000 XNYS USP5R8AXSV
62 95.25 20250527-12:33:32.134000 XNYS USP5R8AXSW
100 95.24 20250527-12:34:13.765000 ARCX USP5R8AYS1
53 95.3 20250527-12:36:01.969000 XNYS USP5R8B2LQ
47 95.3 20250527-12:36:01.969000 XNYS USP5R8B2LR
100 95.29 20250527-12:36:20.282000 EDGA USP5R8B33P
100 95.28 20250527-12:38:26.892000 XNYS USP5R8B6YB
100 95.31 20250527-12:39:09.991000 BATY USP5R8B8P5
100 95.3 20250527-12:39:26.782000 BATY USP5R8B970
45 95.36 20250527-12:41:37.770000 ARCX USP5R8BD0A
55 95.36 20250527-12:41:37.770000 ARCX USP5R8BD0B
100 95.39 20250527-12:43:00.589000 ARCX USP5R8BETP
50 95.34 20250527-12:44:04.147000 BATY USP5R8BG9E
100 95.34 20250527-12:45:45.996000 BATY USP5R8BJSQ
100 95.32 20250527-12:46:17.091000 XNAS USP5R8BKID
100 95.36 20250527-12:48:16.102000 BATY USP5R8BNFY
11 95.34 20250527-12:49:40.737000 BATY USP5R8BP70
89 95.34 20250527-12:49:40.738000 BATY USP5R8BP71
98 95.39 20250527-12:51:30.757000 XNYS USP5R8BRJS
2 95.39 20250527-12:51:30.757000 XNYS USP5R8BRJT
100 95.38 20250527-12:52:33.850000 XNAS USP5R8BSP3
99 95.4 20250527-12:53:51.021000 XNYS USP5R8BU99
1 95.4 20250527-12:53:51.021000 XNYS USP5R8BU9A
100 95.39 20250527-12:55:08.771000 XNYS USP5R8BW0U
100 95.36 20250527-12:56:18.522000 BATY USP5R8BXLL
100 95.36 20250527-12:56:18.522000 ARCX USP5R8BXLM
99 95.38 20250527-12:58:28.303000 XNYS USP5R8C0EP
1 95.38 20250527-12:58:28.303000 XNYS USP5R8C0EQ
100 95.37 20250527-13:00:02.992000 EDGX USP5R8C3M4
1 95.34 20250527-13:00:24.027000 BATY USP5R8C50L
14 95.34 20250527-13:00:24.058000 BATY USP5R8C50M
100 95.49 20250527-13:01:46.441000 XNYS USP5R8C7CN
50 95.52 20250527-13:02:44.801000 BATS USP5R8C9N5
50 95.53 20250527-13:02:44.801000 BATS USP5R8C9N6
100 95.5 20250527-13:03:01.320000 BATY USP5R8CA2S
1 95.48 20250527-13:03:59.557000 BATY USP5R8CBOF
99 95.48 20250527-13:03:59.558000 BATY USP5R8CBOG
100 95.59 20250527-13:06:01.741000 ARCX USP5R8CEAD
100 95.57 20250527-13:06:41.553000 ARCX USP5R8CF53
100 95.48 20250527-13:08:23.969000 ARCX USP5R8CHD7
100 95.51 20250527-13:09:08.574000 ARCX USP5R8CIMP
100 95.52 20250527-13:10:35.422000 ARCX USP5R8CKCN
100 95.51 20250527-13:12:04.383000 ARCX USP5R8CM1K
100 95.55 20250527-13:13:28.532000 XNYS USP5R8CNP3
100 95.56 20250527-13:14:04.742000 XNAS USP5R8COHB
70 95.59 20250527-13:15:40.061000 XPSX USP5R8CSCG
30 95.59 20250527-13:15:40.061000 ARCX USP5R8CSCH
100 95.62 20250527-13:16:25.066000 XNYS USP5R8CTZF
10 95.58 20250527-13:16:59.498000 BATY USP5R8CURX
90 95.58 20250527-13:16:59.498000 BATY USP5R8CURY
100 95.64 20250527-13:19:43.099000 IEXG USP5R8CYTI
100 95.7 20250527-13:20:48.133000 XNAS USP5R8D0PY
97 95.68 20250527-13:21:24.036000 BATS USP5R8D1KB
3 95.68 20250527-13:21:24.036000 BATS USP5R8D1KC
100 95.63 20250527-13:23:11.435000 XNYS USP5R8D3VG
100 95.61 20250527-13:23:14.223000 BATY USP5R8D3YL
100 95.6 20250527-13:25:28.325000 XNAS USP5R8D6NW
1 95.57 20250527-13:26:27.087000 BATY USP5R8D7X6
1 95.57 20250527-13:26:27.087000 BATY USP5R8D7X7
98 95.57 20250527-13:26:43.071000 BATY USP5R8D88I
2 95.57 20250527-13:26:43.071000 ARCX USP5R8D88J
100 95.57 20250527-13:26:43.071000 ARCX USP5R8D88K
50 95.51 20250527-13:28:06.031000 BATY USP5R8DA35
50 95.51 20250527-13:28:06.031000 BATY USP5R8DA36
100 95.49 20250527-13:29:24.911000 ARCX USP5R8DBV4
8 95.42 20250527-13:30:28.832000 BATY USP5R8DE5Z
92 95.42 20250527-13:30:32.138000 BATY USP5R8DF3F
100 95.41 20250527-13:31:17.254000 BATY USP5R8DG9U
100 95.385 20250527-13:33:08.586000 XNYS USP5R8DIMO
100 95.37 20250527-13:33:09.002000 BATY USP5R8DINR
100 95.37 20250527-13:33:09.002000 ARCX USP5R8DINS
100 95.38 20250527-13:35:14.037000 BATY USP5R8DLTS
100 95.35 20250527-13:37:13.558000 XNAS USP5R8DORU
100 95.42 20250527-13:43:27.843000 XNAS USP5R8DY7X
3 95.42 20250527-13:43:27.843000 XNAS USP5R8DY7Y
97 95.42 20250527-13:43:27.843000 XNYS USP5R8DY7Z
100 95.42 20250527-13:43:27.843000 XNYS USP5R8DY80
100 95.42 20250527-13:43:27.843000 XNYS USP5R8DY81
2 95.43 20250527-13:44:13.914000 XNAS USP5R8DZDU
98 95.43 20250527-13:44:13.914000 XNAS USP5R8DZDV
100 95.46 20250527-13:46:07.266000 XNAS USP5R8E3H3
100 95.42 20250527-13:46:39.161000 BATY USP5R8E441
60 95.42 20250527-13:46:39.161000 BATY USP5R8E442
40 95.42 20250527-13:46:39.161000 BATY USP5R8E443
100 95.42 20250527-13:50:13.716000 XNAS USP5R8E8U1
100 95.42 20250527-13:50:13.716000 XNAS USP5R8E8U2
100 95.42 20250527-13:50:13.717000 ARCX USP5R8E8U3
100 95.4 20250527-13:53:11.592000 BATY USP5R8ECFD
100 95.4 20250527-13:53:11.592000 EDGA USP5R8ECFE
100 95.4 20250527-13:53:11.592000 XNAS USP5R8ECFF
60 95.36 20250527-13:55:36.726000 XNAS USP5R8EFVR
40 95.36 20250527-13:55:36.726000 XNAS USP5R8EFVS
100 95.38 20250527-13:56:34.341000 XNYS USP5R8EH6A
100 95.39 20250527-13:57:48.964000 XNYS USP5R8EIUI
100 95.37 20250527-13:58:08.891000 EDGA USP5R8EJCG
100 95.44 20250527-14:01:29.687000 XNAS USP5R8EQ4P
53 95.44 20250527-14:01:29.688000 XNAS USP5R8EQ4Q
40 95.45 20250527-14:01:29.688000 XNAS USP5R8EQ4R
7 95.45 20250527-14:01:29.688000 XNAS USP5R8EQ4S
100 95.41 20250527-14:01:30.489000 BATY USP5R8EQ69
100 95.41 20250527-14:01:30.489000 EDGA USP5R8EQ6A
100 95.41 20250527-14:01:30.489000 EDGA USP5R8EQ6B
100 95.46 20250527-14:07:07.389000 XNYS USP5R8EYBM
100 95.47 20250527-14:07:07.389000 XNYS USP5R8EYBN
79 95.47 20250527-14:07:18.083000 ARCX USP5R8EYP5
1 95.47 20250527-14:07:18.083000 ARCX USP5R8EYP6
20 95.47 20250527-14:07:18.083000 ARCX USP5R8EYP7
100 95.48 20250527-14:08:31.724000 ARCX USP5R8F0VE
100 95.46 20250527-14:09:15.897000 EDGA USP5R8F1RA
100 95.46 20250527-14:09:15.897000 XNAS USP5R8F1RB
100 95.42 20250527-14:12:08.365000 XNYS USP5R8F6BN
80 95.44 20250527-14:13:18.635000 XNYS USP5R8F7WQ
6 95.44 20250527-14:13:18.635000 XNYS USP5R8F7WR
1 95.44 20250527-14:13:18.637000 XNYS USP5R8F7WS
4 95.44 20250527-14:13:18.637000 XNYS USP5R8F7WT
9 95.44 20250527-14:13:18.637000 XNYS USP5R8F7WU
100 95.47 20250527-14:13:51.243000 XNAS USP5R8F8T9
100 95.48 20250527-14:14:53.389000 XNYS USP5R8FAE6
100 95.475 20250527-14:15:41.532000 XNYS USP5R8FD6A
100 95.46 20250527-14:15:53.420000 EDGA USP5R8FDKU
100 95.38 20250527-14:16:58.656000 EDGA USP5R8FF9W
100 95.38 20250527-14:18:40.878000 EDGA USP5R8FHHD
50 95.43 20250527-14:19:55.754000 XNYS USP5R8FJCG
1 95.43 20250527-14:19:55.754000 XNYS USP5R8FJCH
100 95.405 20250527-14:21:18.013000 XNAS USP5R8FLGU
1 95.41 20250527-14:21:49.872000 XNAS USP5R8FM0G
15 95.405 20250527-14:21:49.872000 XNYS USP5R8FM0H
1 95.41 20250527-14:21:49.872000 XNYS USP5R8FM0I
100 95.4 20250527-14:22:07.886000 ARCX USP5R8FMCZ
100 95.4 20250527-14:22:07.886000 ARCX USP5R8FMD0
100 95.42 20250527-14:23:35.733000 XNYS USP5R8FOM1
100 95.44 20250527-14:24:41.057000 XNYS USP5R8FQE5
100 95.41 20250527-14:25:03.277000 ARCX USP5R8FQZ0
100 95.41 20250527-14:25:03.277000 ARCX USP5R8FQZ1
100 95.4 20250527-14:27:12.564000 XNYS USP5R8FU66
100 95.37 20250527-14:28:07.141000 EDGA USP5R8FVNT
100 95.37 20250527-14:28:07.141000 EDGA USP5R8FVNU
100 95.34 20250527-14:29:18.066000 ARCX USP5R8FXJ4
100 95.34 20250527-14:29:59.384000 ARCX USP5R8FYHQ
27 95.38 20250527-14:32:08.778000 ARCX USP5R8G3Q3
73 95.38 20250527-14:32:08.778000 ARCX USP5R8G3Q4
100 95.38 20250527-14:32:08.778000 EDGA USP5R8G3Q5
100 95.38 20250527-14:33:52.791000 EDGA USP5R8G6CY
13 95.39 20250527-14:35:24.832000 XNAS USP5R8G8NM
87 95.39 20250527-14:35:24.833000 XNAS USP5R8G8NN
41 95.44 20250527-14:37:00.578000 XNAS USP5R8GAZN
59 95.44 20250527-14:37:00.578000 XNAS USP5R8GAZO
100 95.44 20250527-14:37:33.564000 ARCX USP5R8GBS9
100 95.43 20250527-14:39:03.629000 EDGA USP5R8GDWM
100 95.4 20250527-14:40:11.715000 ARCX USP5R8GFOR
100 95.38 20250527-14:41:30.327000 XNAS USP5R8GHH9
100 95.35 20250527-14:42:29.798000 ARCX USP5R8GK1J
100 95.32 20250527-14:44:00.341000 ARCX USP5R8GM3L
100 95.34 20250527-14:45:41.575000 BATS USP5R8GQF2
5 95.37 20250527-14:46:49.567000 XNAS USP5R8GS2C
95 95.37 20250527-14:46:49.567000 XNAS USP5R8GS2D
5 95.37 20250527-14:47:46.730000 XNAS USP5R8GT7Z
1 95.37 20250527-14:47:46.730000 XNAS USP5R8GT80
6 95.37 20250527-14:47:46.730000 XNAS USP5R8GT81
88 95.37 20250527-14:47:46.730000 XNAS USP5R8GT82
19 95.37 20250527-14:49:03.095000 XNAS USP5R8GV3I
50 95.37 20250527-14:49:03.095000 XNAS USP5R8GV3J
31 95.37 20250527-14:49:03.095000 XNAS USP5R8GV3K
100 95.4 20250527-14:50:00.927000 EDGA USP5R8GWMV
100 95.44 20250527-14:51:15.801000 XNYS USP5R8GYRE
100 95.42 20250527-14:51:30.775000 ARCX USP5R8GZ5X
100 95.42 20250527-14:51:30.775000 ARCX USP5R8GZ5Y
100 95.4 20250527-14:54:22.255000 XNYS USP5R8H3B2
100 95.37 20250527-14:54:55.642000 ARCX USP5R8H4DV
100 95.37 20250527-14:54:55.642000 ARCX USP5R8H4DW
100 95.35 20250527-14:57:08.144000 EDGA USP5R8H84G
100 95.34 20250527-14:57:50.747000 XNAS USP5R8H959
100 95.32 20250527-14:59:10.225000 XNAS USP5R8HBEX
100 95.3 20250527-14:59:50.893000 ARCX USP5R8HCIL
13 95.29 20250527-15:01:21.845000 XNAS USP5R8HI32
100 95.335 20250527-15:01:38.415000 XNAS USP5R8HIR1
100 95.39 20250527-15:02:30.694000 XNAS USP5R8HKE3
100 95.38 20250527-15:03:12.986000 XNAS USP5R8HM73
80 95.38 20250527-15:05:15.184000 XNAS USP5R8HPBQ
20 95.38 20250527-15:05:15.184000 XNAS USP5R8HPBR
100 95.395 20250527-15:05:59.741000 XNAS USP5R8HQG3
100 95.39 20250527-15:06:03.827000 ARCX USP5R8HQLU
100 95.39 20250527-15:06:03.827000 ARCX USP5R8HQLV
1 95.39 20250527-15:08:46.502000 XNAS USP5R8HV3P
50 95.39 20250527-15:08:46.502000 XNAS USP5R8HV3Q
49 95.39 20250527-15:08:46.502000 XNAS USP5R8HV3R
100 95.37 20250527-15:09:13.207000 EDGA USP5R8HVYB
100 95.37 20250527-15:09:13.207000 ARCX USP5R8HVYC
100 95.35 20250527-15:11:18.160000 XNAS USP5R8I2AA
95 95.32 20250527-15:11:40.629000 EDGA USP5R8I36L
5 95.32 20250527-15:11:40.629000 EDGA USP5R8I36M
100 95.33 20250527-15:13:26.759000 XNYS USP5R8I6AY
100 95.31 20250527-15:14:04.998000 EDGA USP5R8I7K9
100 95.31 20250527-15:14:04.998000 EDGA USP5R8I7KA
100 95.31 20250527-15:14:04.998000 EDGA USP5R8I7KB
100 95.31 20250527-15:15:11.011000 EDGA USP5R8IAAT
100 95.33 20250527-15:16:28.528000 XNAS USP5R8IEGP
2 95.33 20250527-15:16:29.366000 XNAS USP5R8IEHF
98 95.33 20250527-15:16:29.366000 XNAS USP5R8IEHG
100 95.34 20250527-15:17:24.439000 XNYS USP5R8IG2Z
100 95.32 20250527-15:17:59.731000 XNAS USP5R8IIBY
100 95.32 20250527-15:17:59.731000 XNAS USP5R8IIBZ
38 95.34 20250527-15:19:13.887000 XNAS USP5R8IKQC
100 95.34 20250527-15:20:02.285000 XNAS USP5R8IMQQ
100 95.34 20250527-15:20:17.031000 XNYS USP5R8IN9H
61 95.33 20250527-15:20:18.467000 EDGA USP5R8INCQ
39 95.33 20250527-15:20:18.467000 EDGA USP5R8INCR
100 95.33 20250527-15:20:18.467000 EDGA USP5R8INCS
99 95.35 20250527-15:22:38.833000 XNAS USP5R8IS4N
1 95.35 20250527-15:22:38.833000 XNAS USP5R8IS4O
100 95.34 20250527-15:22:41.245000 ARCX USP5R8IS9Y
2 95.36 20250527-15:23:59.609000 XNAS USP5R8IVB2
98 95.36 20250527-15:23:59.609000 XNAS USP5R8IVB3
100 95.37 20250527-15:24:10.897000 XNAS USP5R8IVWB
100 95.35 20250527-15:25:11.208000 XNAS USP5R8IXYT
100 95.33 20250527-15:25:22.166000 XNAS USP5R8IYEZ
100 95.31 20250527-15:26:17.397000 XNAS USP5R8J08Z
100 95.33 20250527-15:27:27.103000 ARCX USP5R8J2YU
100 95.31 20250527-15:28:26.621000 XNAS USP5R8J52A
100 95.3 20250527-15:28:28.844000 EDGA USP5R8J544
100 95.28 20250527-15:29:40.944000 EDGA USP5R8J7LL
100 95.27 20250527-15:30:36.452000 EDGA USP5R8JCP8
100 95.27 20250527-15:30:36.452000 EDGA USP5R8JCP9
100 95.24 20250527-15:31:04.503000 EDGA USP5R8JDRS
100 95.16 20250527-15:31:47.457000 XNAS USP5R8JG2P
67 95.21 20250527-15:32:51.007000 XNAS USP5R8JIQA
33 95.21 20250527-15:32:51.007000 XNAS USP5R8JIQB
11 95.19 20250527-15:32:59.037000 XNAS USP5R8JJ54
1 95.19 20250527-15:32:59.037000 XNAS USP5R8JJ55
88 95.19 20250527-15:32:59.037000 XNAS USP5R8JJ56
8 95.19 20250527-15:34:09.877000 XNAS USP5R8JNUO
92 95.19 20250527-15:34:09.877000 XNAS USP5R8JNUP
100 95.18 20250527-15:34:34.491000 ARCX USP5R8JQEW
100 95.19 20250527-15:35:01.364000 EDGA USP5R8JZSV
100 95.18 20250527-15:35:40.446000 ARCX USP5R8K6Z4
100 95.17 20250527-15:35:43.636000 XNAS USP5R8K744
28 95.22 20250527-15:37:01.570000 ARCX USP5R8KAMH
100 95.22 20250527-15:37:01.570000 ARCX USP5R8KAMI
72 95.22 20250527-15:37:01.570000 ARCX USP5R8KAMJ
100 95.19 20250527-15:37:37.783000 XNAS USP5R8KCOE
100 95.23 20250527-15:38:46.650000 ARCX USP5R8KG06
100 95.23 20250527-15:38:46.650000 ARCX USP5R8KG07
1 95.25 20250527-15:39:36.135000 XNAS USP5R8KIAC
5 95.25 20250527-15:39:36.135000 XNAS USP5R8KIAD
94 95.25 20250527-15:39:36.135000 XNAS USP5R8KIAE
100 95.24 20250527-15:40:02.476000 XNAS USP5R8KK5S
100 95.23 20250527-15:40:35.220000 EDGA USP5R8KM7G
100 95.22 20250527-15:41:19.002000 XNAS USP5R8KO94
100 95.27 20250527-15:41:54.414000 XNAS USP5R8KPX3
100 95.3 20250527-15:42:34.419000 XNAS USP5R8KRZI
100 95.29 20250527-15:42:41.961000 ARCX USP5R8KSFD
100 95.27 20250527-15:42:56.259000 XNAS USP5R8KT2A
100 95.26 20250527-15:43:14.081000 MEMX USP5R8KU2T
100 95.26 20250527-15:43:14.081000 IEXG USP5R8KU2U
100 95.26 20250527-15:43:14.081000 XNAS USP5R8KU2V
100 95.26 20250527-15:43:14.081000 XNAS USP5R8KU2W
6 95.26 20250527-15:43:14.081000 XNAS USP5R8KU2X
94 95.26 20250527-15:43:14.081000 XNAS USP5R8KU2Y
1 95.24 20250527-15:43:22.437000 XNAS USP5R8KUKC
50 95.24 20250527-15:43:22.437000 XNAS USP5R8KUKE
100 95.24 20250527-15:43:22.437000 XNYS USP5R8KUKF
100 95.24 20250527-15:43:22.438000 ARCX USP5R8KUKG
49 95.24 20250527-15:43:22.438000 XNAS USP5R8KUKH
100 95.24 20250527-15:43:22.438000 BATS USP5R8KUKI
20 95.24 20250527-15:43:23.288000 ARCX USP5R8KUOF
48 95.25 20250527-15:43:23.747000 IEXG USP5R8KUPT
50 95.25 20250527-15:43:23.747000 IEXG USP5R8KUPU
93 95.25 20250527-15:43:23.747000 IEXG USP5R8KUPV
167 95.26 20250527-15:43:23.747000 IEXG USP5R8KUPW
93 95.26 20250527-15:43:23.748000 IEXG USP5R8KUPX
46 95.26 20250527-15:43:23.748000 IEXG USP5R8KUPY
61 95.26 20250527-15:43:23.748000 IEXG USP5R8KUPZ
100 95.26 20250527-15:43:23.748000 XNAS USP5R8KUQ0
5 95.26 20250527-15:43:23.748000 XNAS USP5R8KUQ1
50 95.26 20250527-15:43:23.748000 XNAS USP5R8KUQ2
1 95.26 20250527-15:43:23.748000 XNAS USP5R8KUQ3
30 95.26 20250527-15:43:23.748000 XNYS USP5R8KUQ4
94 95.26 20250527-15:43:23.748000 XNAS USP5R8KUQ5
3 95.29 20250527-15:44:42.662000 ARCX USP5R8KZ2O
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250528745950/en/
(https://www.businesswire.com/news/home/20250528745950/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