REG - CRH PLC - Transaction in Own Shares
03/06/2025 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:20250603:nRSC2108La&default-theme=true
RNS Number : 2108L CRH PLC 03 June 2025
3(rd) June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30(th) May 2025 it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired
(by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
4,677 $90.2745 $91.30 $89.51 XNYS
230 $90.3126 $91.33 $90.13 EDGX
21,217 $90.4395 $91.35 $89.56 ARCX
3,069 $90.3217 $91.36 $89.53 BATS
16,927 $90.3887 $91.38 $89.40 XNAS
3,531 $90.4623 $91.10 $89.71 BATY
199 $90.2759 $91.16 $89.99 EPRL
600 $90.1825 $91.06 $89.58 IEXG
600 $90.3725 $90.56 $90.15 MEMX
2,700 $90.4244 $91.11 $89.75 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 674,531,343 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,326,041 of its ordinary shares in
treasury, which represents 5.376% 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 29 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: 30(th) May 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $90.3984 53,750
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
72 90.21 20250530-09:30:03.591000 XNAS USP5U8E9E
28 90.21 20250530-09:30:03.717000 XNAS USP5U8E9M
10 90.11 20250530-09:30:43.791000 XNAS USP5U8FHI
100 90.11 20250530-09:30:43.791000 XNAS USP5U8FHJ
90 90.11 20250530-09:30:43.791000 XNAS USP5U8FHK
34 90.07 20250530-09:31:11.438000 XNYS USP5U8FTC
100 90.07 20250530-09:31:11.438000 XNYS USP5U8FTD
66 90.07 20250530-09:31:11.438000 XNYS USP5U8FTE
73 90.05 20250530-09:31:17.209000 XNAS USP5U8FWX
27 90.05 20250530-09:31:17.209000 XNAS USP5U8FWY
100 90.07 20250530-09:32:04.122000 XNAS USP5U8HL7
100 90 20250530-09:32:36.328000 ARCX USP5U8I0W
81 90 20250530-09:32:36.328000 XNYS USP5U8I0X
19 90 20250530-09:32:36.328000 XNYS USP5U8I0Y
81 90 20250530-09:32:36.328000 XNYS USP5U8I0Z
19 90 20250530-09:32:36.328000 XNYS USP5U8I10
100 89.98 20250530-09:32:45.575000 XNAS USP5U8I5J
100 89.96 20250530-09:33:38.869000 ARCX USP5U8JE1
97 89.98 20250530-09:33:40.112000 XNYS USP5U8JEJ
3 89.98 20250530-09:33:40.112000 XNYS USP5U8JEK
100 89.92 20250530-09:33:52.585000 XNAS USP5U8JMT
100 89.92 20250530-09:33:52.585000 XNYS USP5U8JMU
100 89.92 20250530-09:33:52.585000 XNYS USP5U8JMV
100 90.1 20250530-09:35:16.424000 XNYS USP5U8LS0
100 90.11 20250530-09:35:17.712000 XNAS USP5U8LSS
100 90.06 20250530-09:35:23.594000 XNAS USP5U8LWK
100 90.01 20250530-09:35:43.720000 XNYS USP5U8ME9
100 90.02 20250530-09:35:54.878000 XNYS USP5U8ML1
67 90.21 20250530-09:36:46.293000 XNAS USP5U8NF9
33 90.21 20250530-09:36:46.293000 XNAS USP5U8NFA
100 90.23 20250530-09:37:06.985000 XNAS USP5U8NOU
100 90.29 20250530-09:38:00.531000 XNYS USP5U8OGR
100 90.29 20250530-09:38:01.517000 XNYS USP5U8OHJ
100 90.26 20250530-09:38:36.774000 BATS USP5U8P1L
60 90.34 20250530-09:39:18.914000 XNAS USP5U8POL
40 90.34 20250530-09:39:18.914000 XNAS USP5U8POM
80 90.29 20250530-09:39:27.940000 XNAS USP5U8PRQ
100 90.29 20250530-09:39:27.940000 XNAS USP5U8PRS
20 90.29 20250530-09:39:27.940000 XNAS USP5U8PRT
100 90.44 20250530-09:40:46.228000 BATS USP5U8RAO
46 90.43 20250530-09:40:49.640000 XNYS USP5U8RBW
54 90.44 20250530-09:40:49.640000 XNYS USP5U8RBX
100 90.39 20250530-09:41:03.843000 ARCX USP5U8RKU
100 90.39 20250530-09:41:03.843000 ARCX USP5U8RKV
100 90.31 20250530-09:41:58.646000 ARCX USP5U8SCX
100 90.32 20250530-09:43:03.957000 BATY USP5U8TF4
100 90.32 20250530-09:43:03.957000 BATY USP5U8TF5
50 90.32 20250530-09:43:03.957000 BATY USP5U8TF6
50 90.32 20250530-09:43:03.957000 BATY USP5U8TF7
100 90.38 20250530-09:43:45.897000 XNYS USP5U8UG9
100 90.32 20250530-09:43:56.477000 ARCX USP5U8UNK
100 90.32 20250530-09:44:55.212000 ARCX USP5U8VEK
100 90.32 20250530-09:44:55.212000 ARCX USP5U8VEL
1 90.25 20250530-09:45:50.411000 XNAS USP5U8Y9T
1 90.25 20250530-09:45:50.411000 XNAS USP5U8Y9U
98 90.26 20250530-09:45:50.411000 XNAS USP5U8Y9V
100 90.3 20250530-09:46:29.686000 BATY USP5U8ZM8
100 90.3 20250530-09:46:29.686000 ARCX USP5U8ZM9
100 90.25 20250530-09:47:07.418000 ARCX USP5U810RO
100 90.43 20250530-09:48:46.267000 XNYS USP5U813MR
100 90.44 20250530-09:48:46.267000 XNYS USP5U813MS
100 90.44 20250530-09:48:58.612000 XNAS USP5U813XA
100 90.41 20250530-09:49:01.955000 BATY USP5U8140E
3 90.38 20250530-09:49:02.087000 ARCX USP5U8142G
164 90.38 20250530-09:49:02.087000 ARCX USP5U8142H
33 90.38 20250530-09:49:02.087000 ARCX USP5U8142I
100 90.38 20250530-09:49:02.087000 ARCX USP5U8142J
100 90.3 20250530-09:50:54.054000 XNYS USP5U817L4
100 90.33 20250530-09:51:24.699000 XNYS USP5U818JJ
100 90.26 20250530-09:51:28.598000 ARCX USP5U818LO
88 90.2 20250530-09:51:58.002000 XNAS USP5U819DB
1 90.2 20250530-09:51:58.002000 XNAS USP5U819DC
11 90.2 20250530-09:51:58.002000 XNAS USP5U819DD
100 90.21 20250530-09:52:25.225000 ARCX USP5U81A5V
100 90.17 20250530-09:53:11.332000 XNAS USP5U81B9X
100 90.17 20250530-09:53:47.781000 ARCX USP5U81CEZ
100 90.17 20250530-09:53:47.781000 ARCX USP5U81CF0
100 90.14 20250530-09:54:19.751000 ARCX USP5U81DB0
100 90.175 20250530-09:54:57.954000 XNAS USP5U81E5S
100 90.15 20250530-09:55:32.132000 BATS USP5U81F4Z
100 90.15 20250530-09:55:32.133000 ARCX USP5U81F52
100 90.15 20250530-09:55:32.133000 ARCX USP5U81F53
100 90.19 20250530-09:56:44.553000 EDGX USP5U81H5K
100 90.2 20250530-09:56:53.324000 XNAS USP5U81HDW
100 90.17 20250530-09:57:07.265000 ARCX USP5U81HPP
100 90.12 20250530-09:57:14.049000 ARCX USP5U81HTH
100 90.09 20250530-09:57:40.397000 ARCX USP5U81IFA
100 90.04 20250530-09:58:29.715000 ARCX USP5U81JLA
35 90 20250530-09:58:39.875000 XNAS USP5U81JSU
1 90 20250530-09:58:39.875000 XNAS USP5U81JSV
64 90 20250530-09:58:40.068000 XNAS USP5U81JSY
100 90.025 20250530-09:59:29.511000 XNAS USP5U81L7N
100 90.01 20250530-09:59:30.684000 XNAS USP5U81L8Z
100 90.01 20250530-09:59:30.684000 XNAS USP5U81L90
200 90.1 20250530-10:01:11.971000 XNAS USP5U81QGG
1 90.1 20250530-10:01:11.971000 XNAS USP5U81QGH
99 90.1 20250530-10:01:11.971000 XNAS USP5U81QGI
100 90.07 20250530-10:01:38.573000 ARCX USP5U81R2O
100 90.07 20250530-10:01:50.395000 ARCX USP5U81RNT
100 90.09 20250530-10:02:21.892000 XNYS USP5U81SM7
15 90.08 20250530-10:02:36.403000 ARCX USP5U81TMA
43 90.08 20250530-10:02:36.404000 ARCX USP5U81TMB
100 90.07 20250530-10:02:46.472000 EDGA USP5U81TYS
100 90.06 20250530-10:03:45.758000 XNAS USP5U81VES
100 90.05 20250530-10:03:48.945000 EDGA USP5U81VIO
100 90.05 20250530-10:03:48.945000 ARCX USP5U81VIP
100 89.96 20250530-10:04:59.411000 XNAS USP5U81XBE
100 89.96 20250530-10:05:06.067000 ARCX USP5U81XNN
72 90.01 20250530-10:05:54.746000 XNAS USP5U81YV1
28 90.01 20250530-10:05:54.746000 XNAS USP5U81YV2
100 90.03 20250530-10:06:22.142000 ARCX USP5U81ZMX
100 90.03 20250530-10:06:22.142000 ARCX USP5U81ZMY
100 90.11 20250530-10:07:28.780000 EPRL USP5U820ZZ
100 90.13 20250530-10:07:55.149000 ARCX USP5U821RF
100 90.13 20250530-10:08:38.372000 ARCX USP5U8233F
100 90.13 20250530-10:08:38.372000 ARCX USP5U8233G
100 90.14 20250530-10:09:03.317000 ARCX USP5U823N3
100 90.1 20250530-10:09:35.134000 ARCX USP5U8247I
3 90.12 20250530-10:10:36.531000 XNYS USP5U828FN
97 90.12 20250530-10:10:36.531000 XNYS USP5U828FO
100 90.16 20250530-10:11:00.174000 BATS USP5U828Z4
100 90.14 20250530-10:11:23.908000 ARCX USP5U829S7
100 90.18 20250530-10:12:16.893000 IEXG USP5U82BGQ
5 90.2 20250530-10:12:30.186000 IEXG USP5U82BQV
95 90.2 20250530-10:12:30.186000 IEXG USP5U82BQW
100 90.17 20250530-10:12:34.878000 ARCX USP5U82BT8
14 90.27 20250530-10:13:34.718000 ARCX USP5U82EOB
86 90.27 20250530-10:13:34.718000 ARCX USP5U82EOC
100 90.24 20250530-10:13:38.741000 ARCX USP5U82ERP
79 90.18 20250530-10:14:29.604000 ARCX USP5U82G2F
21 90.18 20250530-10:14:29.605000 ARCX USP5U82G2G
100 90.18 20250530-10:14:29.605000 ARCX USP5U82G2H
100 90.14 20250530-10:15:24.433000 BATS USP5U82IX4
100 90.17 20250530-10:16:16.541000 XNYS USP5U82LMJ
100 90.27 20250530-10:17:01.132000 MEMX USP5U82MN1
100 90.27 20250530-10:17:25.304000 MEMX USP5U82N9A
100 90.31 20250530-10:18:09.023000 BATS USP5U82OBC
200 90.31 20250530-10:18:43.566000 XNYS USP5U82P9J
70 90.38 20250530-10:20:18.274000 XNAS USP5U82S10
94 90.38 20250530-10:20:18.274000 ARCX USP5U82S11
6 90.38 20250530-10:20:18.275000 ARCX USP5U82S12
30 90.38 20250530-10:20:18.275000 XNAS USP5U82S13
100 90.32 20250530-10:22:03.027000 ARCX USP5U82V1G
21 90.32 20250530-10:22:03.027000 ARCX USP5U82V1H
79 90.32 20250530-10:22:03.027000 ARCX USP5U82V1I
100 90.32 20250530-10:22:03.027000 ARCX USP5U82V1J
100 90.56 20250530-10:24:00.133000 ARCX USP5U82XQE
200 90.52 20250530-10:24:12.948000 XNAS USP5U82XZ6
41 90.47 20250530-10:24:26.108000 XNAS USP5U82YBU
30 90.47 20250530-10:24:26.108000 XNAS USP5U82YBV
29 90.47 20250530-10:24:26.108000 XNAS USP5U82YBW
100 90.45 20250530-10:25:13.317000 ARCX USP5U82ZRN
100 90.43 20250530-10:25:33.433000 EDGA USP5U830AW
12 90.54 20250530-10:26:32.919000 XNAS USP5U8329A
87 90.55 20250530-10:26:32.919000 XNAS USP5U8329B
1 90.54 20250530-10:26:32.919000 ARCX USP5U8329C
100 90.51 20250530-10:26:38.690000 XNAS USP5U832DS
100 90.48 20250530-10:27:43.715000 ARCX USP5U8347K
100 90.48 20250530-10:27:43.715000 ARCX USP5U8347L
100 90.45 20250530-10:28:41.513000 ARCX USP5U835LU
100 90.48 20250530-10:29:40.873000 MEMX USP5U8381O
100 90.51 20250530-10:30:18.545000 MEMX USP5U83ATO
100 90.555 20250530-10:31:00.740000 MEMX USP5U83CWP
100 90.55 20250530-10:31:16.573000 ARCX USP5U83DEP
100 90.61 20250530-10:32:01.944000 ARCX USP5U83EPP
100 90.61 20250530-10:32:01.944000 ARCX USP5U83EPQ
100 90.59 20250530-10:32:36.505000 ARCX USP5U83FCQ
24 90.57 20250530-10:33:01.863000 ARCX USP5U83G3L
71 90.57 20250530-10:33:01.863000 ARCX USP5U83G3M
5 90.57 20250530-10:33:05.846000 ARCX USP5U83G8A
100 90.54 20250530-10:33:42.156000 ARCX USP5U83H3Y
83 90.54 20250530-10:34:42.921000 XNAS USP5U83IRO
17 90.54 20250530-10:34:42.921000 XNAS USP5U83IRP
100 90.52 20250530-10:35:16.865000 ARCX USP5U83JR2
100 90.52 20250530-10:35:16.866000 XNAS USP5U83JR3
100 90.52 20250530-10:36:05.855000 ARCX USP5U83LEC
100 90.52 20250530-10:36:43.383000 XNAS USP5U83MDP
100 90.55 20250530-10:37:36.570000 XNYS USP5U83NQG
41 90.58 20250530-10:38:26.904000 ARCX USP5U83PV8
100 90.65 20250530-10:39:23.177000 ARCX USP5U83R4G
25 90.65 20250530-10:39:40.379000 XNYS USP5U83RF8
75 90.65 20250530-10:39:40.379000 XNYS USP5U83RF9
100 90.61 20250530-10:39:49.660000 EDGA USP5U83RK9
100 90.61 20250530-10:39:49.660000 EDGA USP5U83RKA
100 90.49 20250530-10:40:36.280000 ARCX USP5U83T2T
100 90.57 20250530-10:42:43.719000 EDGA USP5U83X8F
100 90.57 20250530-10:42:43.719000 ARCX USP5U83X8G
100 90.57 20250530-10:42:43.719000 ARCX USP5U83X8H
100 90.49 20250530-10:43:16.228000 ARCX USP5U83ZK2
100 90.48 20250530-10:44:11.093000 XNAS USP5U8411B
100 90.45 20250530-10:44:27.647000 XNAS USP5U841LK
100 90.42 20250530-10:45:03.830000 XNAS USP5U842TW
100 90.39 20250530-10:45:45.429000 ARCX USP5U845HO
38 90.36 20250530-10:46:28.046000 XNAS USP5U846TR
62 90.36 20250530-10:46:28.046000 XNAS USP5U846TT
37 90.43 20250530-10:47:17.985000 XNAS USP5U8486G
63 90.43 20250530-10:47:17.985000 XNAS USP5U8486H
100 90.43 20250530-10:47:34.405000 XNYS USP5U848K6
100 90.47 20250530-10:48:07.612000 ARCX USP5U8499O
6 90.47 20250530-10:48:34.018000 ARCX USP5U849XW
94 90.47 20250530-10:48:34.018000 ARCX USP5U849XX
100 90.43 20250530-10:48:40.698000 ARCX USP5U84A8K
100 90.43 20250530-10:48:40.698000 ARCX USP5U84A8L
100 90.4 20250530-10:49:45.711000 XNAS USP5U84BZO
100 90.37 20250530-10:50:12.900000 ARCX USP5U84CWH
54 90.33 20250530-10:50:33.982000 ARCX USP5U84DPG
46 90.33 20250530-10:50:33.982000 ARCX USP5U84DPH
100 90.4 20250530-10:51:37.446000 BATS USP5U84FN0
100 90.37 20250530-10:51:43.387000 BATS USP5U84FR9
100 90.32 20250530-10:52:40.167000 BATY USP5U84H8H
100 90.32 20250530-10:52:40.168000 BATS USP5U84H8I
100 90.32 20250530-10:53:00.423000 ARCX USP5U84HWJ
100 90.42 20250530-10:54:42.149000 XNAS USP5U84KBK
100 90.405 20250530-10:54:55.567000 XNAS USP5U84KNZ
100 90.43 20250530-10:55:10.454000 XNAS USP5U84L3B
200 90.52 20250530-10:56:58.036000 XNYS USP5U84OCR
100 90.52 20250530-10:56:58.037000 XNYS USP5U84OCS
100 90.49 20250530-10:57:03.233000 ARCX USP5U84OGX
99 90.49 20250530-10:57:03.233000 ARCX USP5U84OGY
100 90.49 20250530-10:57:03.233000 ARCX USP5U84OGZ
100 90.49 20250530-10:57:03.233000 ARCX USP5U84OH0
1 90.49 20250530-10:57:03.233000 ARCX USP5U84OH1
100 90.38 20250530-10:58:55.214000 XNAS USP5U84REX
100 90.35 20250530-10:59:21.125000 XNAS USP5U84S5L
25 90.37 20250530-11:00:37.104000 ARCX USP5U84VOM
75 90.37 20250530-11:00:37.104000 ARCX USP5U84VON
81 90.43 20250530-11:01:01.630000 EPRL USP5U84W77
11 90.43 20250530-11:01:01.630000 XNAS USP5U84W78
8 90.43 20250530-11:01:01.630000 XNAS USP5U84W79
100 90.4 20250530-11:01:27.160000 ARCX USP5U84WWZ
100 90.42 20250530-11:02:11.216000 XNAS USP5U84XUK
100 90.4 20250530-11:02:13.260000 ARCX USP5U84XVR
100 90.41 20250530-11:03:26.648000 IEXG USP5U850N9
100 90.47 20250530-11:03:53.182000 XNAS USP5U8516X
100 90.48 20250530-11:03:56.177000 ARCX USP5U851A4
100 90.43 20250530-11:04:54.834000 BATS USP5U852KG
100 90.46 20250530-11:05:55.590000 BATS USP5U854HN
10 90.47 20250530-11:06:09.911000 XNAS USP5U854YH
90 90.47 20250530-11:06:09.911000 XNAS USP5U854YI
100 90.46 20250530-11:06:36.833000 XNAS USP5U855NB
100 90.46 20250530-11:06:36.833000 XNAS USP5U855NC
5 90.41 20250530-11:07:13.388000 ARCX USP5U856L8
95 90.41 20250530-11:07:15.028000 ARCX USP5U856M1
100 90.43 20250530-11:07:58.274000 ARCX USP5U857SE
100 90.4 20250530-11:08:46.088000 ARCX USP5U858X9
100 90.37 20250530-11:09:10.442000 ARCX USP5U859O6
7 90.35 20250530-11:09:37.077000 ARCX USP5U85A7H
93 90.35 20250530-11:09:37.077000 ARCX USP5U85A7I
100 90.31 20250530-11:10:08.820000 ARCX USP5U85B2K
100 90.31 20250530-11:10:33.121000 XNAS USP5U85BK4
80 90.27 20250530-11:10:58.103000 ARCX USP5U85CG7
100 90.26 20250530-11:11:11.991000 ARCX USP5U85CV9
100 90.24 20250530-11:11:45.988000 ARCX USP5U85DNZ
100 90.2 20250530-11:12:24.635000 ARCX USP5U85EIL
100 90.245 20250530-11:13:09.143000 ARCX USP5U85FUP
100 90.22 20250530-11:13:37.484000 ARCX USP5U85GOY
100 90.24 20250530-11:14:13.431000 ARCX USP5U85HOC
100 90.24 20250530-11:14:13.431000 ARCX USP5U85HOD
100 90.2 20250530-11:14:57.135000 ARCX USP5U85IP9
100 90.16 20250530-11:15:21.852000 XNAS USP5U85K18
100 90.14 20250530-11:15:54.422000 XNAS USP5U85LUR
100 90.13 20250530-11:16:39.971000 XNAS USP5U85N0U
100 90.13 20250530-11:16:39.972000 ARCX USP5U85N0V
100 90.13 20250530-11:17:17.202000 XNAS USP5U85O4N
100 90.11 20250530-11:18:18.744000 XNAS USP5U85PBB
100 90.15 20250530-11:18:54.142000 MEMX USP5U85Q3V
100 90.1 20250530-11:19:03.378000 BATY USP5U85QIX
62 90.08 20250530-11:19:29.129000 XNAS USP5U85TJT
38 90.08 20250530-11:19:29.129000 XNAS USP5U85TJU
100 90.13 20250530-11:20:21.246000 XNAS USP5U862M8
100 90.13 20250530-11:20:21.246000 ARCX USP5U862M9
100 90.11 20250530-11:20:54.731000 ARCX USP5U863EI
100 90.09 20250530-11:21:28.030000 XNAS USP5U8641S
100 90.1 20250530-11:22:07.688000 ARCX USP5U864S5
25 90.06 20250530-11:22:36.108000 XNAS USP5U865BB
100 90.1 20250530-11:23:04.706000 BATS USP5U8662G
25 90.08 20250530-11:23:29.812000 ARCX USP5U866PP
175 90.08 20250530-11:23:29.812000 XNAS USP5U866PQ
100 90.09 20250530-11:24:42.658000 XNAS USP5U868D8
100 90.09 20250530-11:24:42.658000 XNAS USP5U868D9
100 90.07 20250530-11:25:17.650000 EDGA USP5U8696I
14 90.37 20250530-11:27:21.137000 XNAS USP5U86CE4
30 90.37 20250530-11:27:21.137000 XNAS USP5U86CE5
18 90.37 20250530-11:27:21.137000 XNYS USP5U86CE6
38 90.37 20250530-11:27:21.139000 ARCX USP5U86CE7
100 90.38 20250530-11:27:33.138000 XNAS USP5U86CP7
200 90.36 20250530-11:28:01.676000 XNAS USP5U86D9I
8 90.4 20250530-11:29:10.687000 XNYS USP5U86F0N
92 90.4 20250530-11:29:10.687000 XNYS USP5U86F0O
85 90.46 20250530-11:29:17.805000 XNAS USP5U86F5O
7 90.46 20250530-11:29:17.805000 ARCX USP5U86F5P
4 90.46 20250530-11:29:17.805000 XNYS USP5U86F5Q
1 90.46 20250530-11:29:17.806000 BATS USP5U86F5R
3 90.45 20250530-11:29:17.806000 ARCX USP5U86F5S
50 90.42 20250530-11:29:33.258000 BATS USP5U86KDP
50 90.42 20250530-11:29:33.258000 BATS USP5U86KDQ
100 90.42 20250530-11:29:33.258000 BATS USP5U86KDR
100 90.41 20250530-11:29:44.853000 XNAS USP5U86KJY
100 90.32 20250530-11:30:09.931000 XNAS USP5U86VXG
89 90.29 20250530-11:30:37.389000 XNYS USP5U86XMX
11 90.29 20250530-11:30:40.032000 XNYS USP5U86XSR
100 90.29 20250530-11:31:22.721000 BATS USP5U86YN0
100 90.27 20250530-11:32:09.350000 XNAS USP5U86ZZY
100 90.25 20250530-11:33:24.732000 XNAS USP5U874GC
100 90.21 20250530-11:33:54.328000 XNAS USP5U875GK
100 90.21 20250530-11:33:54.328000 XNAS USP5U875GL
100 90.13 20250530-11:34:19.386000 EDGX USP5U876GT
100 90.17 20250530-11:35:02.475000 XNAS USP5U877QH
100 90.17 20250530-11:35:02.475000 XNAS USP5U877QI
2 90.13 20250530-11:35:20.925000 XNAS USP5U8785D
98 90.13 20250530-11:35:20.925000 XNAS USP5U8785E
100 90.14 20250530-11:36:16.597000 XNAS USP5U879II
100 90.13 20250530-11:36:59.023000 XNAS USP5U87AC9
100 90.1 20250530-11:37:09.417000 BATS USP5U87AKY
90 90.1 20250530-11:37:09.417000 XNAS USP5U87AKZ
10 90.1 20250530-11:37:09.417000 XNAS USP5U87AL0
100 90.02 20250530-11:37:59.661000 XNAS USP5U87BSD
100 89.96 20250530-11:38:20.637000 XNAS USP5U87C6N
77 89.95 20250530-11:39:15.151000 XNAS USP5U87DA6
23 89.95 20250530-11:39:15.151000 XNAS USP5U87DA7
100 89.95 20250530-11:39:25.145000 XNAS USP5U87DF5
36 89.86 20250530-11:40:19.758000 XNYS USP5U87EVD
64 89.86 20250530-11:40:19.758000 XNYS USP5U87EVE
29 89.85 20250530-11:42:01.192000 XNAS USP5U87HKM
29 89.85 20250530-11:42:12.166000 BATY USP5U87HRP
28 89.85 20250530-11:42:12.166000 XNAS USP5U87HRQ
71 89.85 20250530-11:42:12.166000 XNAS USP5U87HRR
1 89.85 20250530-11:42:12.166000 XNAS USP5U87HRS
100 89.84 20250530-11:42:23.672000 XNAS USP5U87HZC
100 89.83 20250530-11:43:42.415000 XNAS USP5U87JI6
100 89.72 20250530-11:44:02.743000 BATS USP5U87K78
2 89.7 20250530-11:45:50.343000 ARCX USP5U87OUO
3 89.76 20250530-11:45:56.784000 XNAS USP5U87P1G
16 89.76 20250530-11:45:56.784000 XNAS USP5U87P1H
81 89.76 20250530-11:45:56.784000 XNAS USP5U87P1I
100 89.74 20250530-11:45:59.313000 ARCX USP5U87P3G
100 89.71 20250530-11:46:24.087000 BATY USP5U87PJV
5 89.65 20250530-11:47:45.706000 ARCX USP5U87R3J
100 89.75 20250530-11:48:38.043000 XNYS USP5U87SKH
100 89.76 20250530-11:49:16.132000 ARCX USP5U87TPP
100 89.75 20250530-11:49:48.723000 XNYS USP5U87UAZ
100 89.77 20250530-11:50:50.606000 ARCX USP5U87W2Y
100 89.74 20250530-11:51:25.885000 BATY USP5U87WSD
100 89.69 20250530-11:52:38.803000 XNAS USP5U87YBR
5 89.54 20250530-11:53:37.890000 XNAS USP5U87ZHB
95 89.54 20250530-11:53:37.890000 XNAS USP5U87ZHC
99 89.58 20250530-11:55:09.446000 IEXG USP5U881LD
1 89.59 20250530-11:55:09.446000 IEXG USP5U881LE
50 89.63 20250530-11:56:14.860000 ARCX USP5U88337
7 89.64 20250530-11:56:14.860000 ARCX USP5U88338
43 89.64 20250530-11:56:14.860000 ARCX USP5U88339
100 89.6 20250530-11:56:14.864000 BATS USP5U8833A
100 89.6 20250530-11:56:14.864000 XNAS USP5U8833B
100 89.53 20250530-11:58:49.753000 BATS USP5U8867S
100 89.56 20250530-12:00:14.743000 ARCX USP5U8886Q
50 89.66 20250530-12:00:57.072000 IEXG USP5U88A6W
50 89.67 20250530-12:00:57.072000 IEXG USP5U88A6X
2 89.69 20250530-12:01:19.035000 ARCX USP5U88AQR
100 89.67 20250530-12:01:34.641000 ARCX USP5U88AYW
100 89.67 20250530-12:01:34.641000 ARCX USP5U88AYX
100 89.65 20250530-12:01:58.588000 ARCX USP5U88BI5
100 89.64 20250530-12:02:43.530000 ARCX USP5U88CJU
100 89.67 20250530-12:03:35.841000 ARCX USP5U88DQA
75 89.68 20250530-12:04:09.950000 BATS USP5U88ELW
25 89.68 20250530-12:04:09.950000 BATS USP5U88ELX
100 89.68 20250530-12:04:09.950000 BATS USP5U88ELY
42 89.7 20250530-12:05:42.701000 XNAS USP5U88G8X
91 89.76 20250530-12:05:55.418000 ARCX USP5U88GN6
100 89.79 20250530-12:06:54.822000 ARCX USP5U88I34
100 89.86 20250530-12:09:39.778000 ARCX USP5U88KVM
100 89.86 20250530-12:09:39.778000 ARCX USP5U88KVN
100 89.86 20250530-12:09:39.778000 ARCX USP5U88KVO
50 89.92 20250530-12:11:30.205000 BATS USP5U88NLD
50 89.92 20250530-12:11:30.205000 BATS USP5U88NLE
100 89.88 20250530-12:11:48.563000 XNAS USP5U88NUU
100 89.95 20250530-12:12:49.908000 BATY USP5U88P8O
100 89.92 20250530-12:15:00.018000 ARCX USP5U88RPQ
100 89.96 20250530-12:15:57.152000 ARCX USP5U88U1G
85 89.86 20250530-12:16:58.130000 XNAS USP5U88VR8
15 89.86 20250530-12:16:58.130000 XNAS USP5U88VR9
100 89.79 20250530-12:18:53.409000 XNAS USP5U88YJ4
100 89.81 20250530-12:20:07.266000 ARCX USP5U8903F
100 89.84 20250530-12:22:11.191000 BATS USP5U892R3
100 89.84 20250530-12:22:11.191000 XNAS USP5U892R4
100 89.93 20250530-12:25:56.968000 XNAS USP5U897M0
100 89.93 20250530-12:25:56.968000 XNAS USP5U897M1
100 89.97 20250530-12:26:32.056000 XNAS USP5U898AA
100 89.94 20250530-12:26:41.871000 ARCX USP5U898J6
99 89.88 20250530-12:27:29.883000 XNAS USP5U89A4S
1 89.88 20250530-12:27:29.883000 XNAS USP5U89A4T
100 89.83 20250530-12:28:19.128000 ARCX USP5U89BCQ
100 89.66 20250530-12:29:32.565000 BATS USP5U89ELP
100 89.59 20250530-12:31:01.152000 XNAS USP5U89IYW
100 89.51 20250530-12:31:59.652000 XNYS USP5U89KNL
8 89.47 20250530-12:32:55.079000 XNAS USP5U89MJZ
1 89.47 20250530-12:32:55.079000 XNAS USP5U89MK0
91 89.47 20250530-12:32:55.079000 XNAS USP5U89MK4
100 89.4 20250530-12:33:03.448000 XNAS USP5U89N4W
100 89.4 20250530-12:33:03.448000 XNAS USP5U89N4X
100 89.41 20250530-12:36:26.091000 XNAS USP5U89URM
10 89.56 20250530-12:37:19.180000 ARCX USP5U89X61
90 89.56 20250530-12:37:19.180000 ARCX USP5U89X62
100 89.69 20250530-12:39:18.121000 ARCX USP5U8A00Z
100 89.73 20250530-12:40:56.267000 ARCX USP5U8A25P
100 89.73 20250530-12:40:56.267000 ARCX USP5U8A25Q
100 89.8 20250530-12:42:12.830000 BATY USP5U8A3YF
59 89.79 20250530-12:43:10.633000 BATY USP5U8A55P
41 89.79 20250530-12:43:10.633000 BATY USP5U8A55Q
100 89.73 20250530-12:45:44.851000 BATY USP5U8A9NC
100 89.73 20250530-12:45:44.851000 XNYS USP5U8A9ND
100 89.75 20250530-12:47:33.214000 XNAS USP5U8AC4L
100 89.75 20250530-12:48:37.120000 ARCX USP5U8ADCN
37 89.74 20250530-12:50:21.717000 ARCX USP5U8AFQK
63 89.74 20250530-12:50:21.717000 ARCX USP5U8AFQN
100 89.76 20250530-12:51:18.671000 EDGA USP5U8AH9P
100 89.75 20250530-12:53:15.798000 ARCX USP5U8AKL4
100 89.78 20250530-12:54:50.330000 XNYS USP5U8AR31
100 89.77 20250530-12:55:24.129000 BATY USP5U8ARZJ
100 89.76 20250530-12:57:01.247000 BATY USP5U8AULX
100 89.76 20250530-12:57:01.247000 BATY USP5U8AULY
100 89.75 20250530-12:58:51.660000 EDGA USP5U8AX12
100 89.75 20250530-12:59:23.220000 EDGA USP5U8AYBX
18 89.84 20250530-13:01:35.029000 XNYS USP5U8B403
82 89.84 20250530-13:01:35.029000 XNYS USP5U8B404
100 89.82 20250530-13:02:16.008000 ARCX USP5U8B4WB
100 89.82 20250530-13:02:16.008000 ARCX USP5U8B4WC
100 89.86 20250530-13:03:36.344000 ARCX USP5U8BBPL
1 89.99 20250530-13:05:40.163000 EPRL USP5U8BE7X
74 89.99 20250530-13:05:40.163000 ARCX USP5U8BE7Y
21 89.99 20250530-13:05:40.163000 XNYS USP5U8BE7Z
4 89.99 20250530-13:05:40.163000 ARCX USP5U8BE80
100 90 20250530-13:06:44.617000 XNAS USP5U8BFQW
100 90.1 20250530-13:08:06.332000 ARCX USP5U8BHM0
100 90.13 20250530-13:10:12.823000 XNYS USP5U8BKT4
100 90.13 20250530-13:10:12.823000 XNYS USP5U8BKT5
52 90.19 20250530-13:12:34.797000 XNAS USP5U8BOK8
100 90.22 20250530-13:12:56.655000 XNYS USP5U8BOZS
100 90.18 20250530-13:13:57.531000 EDGA USP5U8BQB5
100 90.18 20250530-13:13:57.531000 EDGA USP5U8BQB6
100 90.18 20250530-13:13:57.531000 ARCX USP5U8BQB7
100 90.17 20250530-13:15:15.012000 ARCX USP5U8BST6
47 90.17 20250530-13:16:40.268000 ARCX USP5U8BWWZ
47 90.33 20250530-13:18:26.940000 XNAS USP5U8BZJ0
100 90.33 20250530-13:18:26.940000 XNAS USP5U8BZJ1
53 90.33 20250530-13:18:26.940000 XNAS USP5U8BZJ2
100 90.33 20250530-13:19:51.462000 BATY USP5U8C1I0
96 90.22 20250530-13:20:47.620000 XNAS USP5U8C3B5
3 90.22 20250530-13:20:47.620000 XNAS USP5U8C3B6
1 90.22 20250530-13:20:47.620000 XNAS USP5U8C3B7
100 90.29 20250530-13:22:59.638000 ARCX USP5U8C74W
100 90.23 20250530-13:24:14.818000 ARCX USP5U8C8WX
100 90.23 20250530-13:24:14.818000 ARCX USP5U8C8WY
100 90.27 20250530-13:26:21.064000 ARCX USP5U8CBPY
99 90.23 20250530-13:26:42.376000 EDGA USP5U8CC9A
1 90.23 20250530-13:26:42.376000 EDGA USP5U8CC9B
100 90.23 20250530-13:26:42.376000 XNAS USP5U8CC9C
100 90.26 20250530-13:28:34.160000 XNAS USP5U8CEVT
100 90.28 20250530-13:30:16.642000 ARCX USP5U8CHUA
1 90.27 20250530-13:31:36.524000 XNAS USP5U8CKKN
99 90.27 20250530-13:31:36.524000 XNAS USP5U8CKKO
100 90.25 20250530-13:33:11.702000 ARCX USP5U8CMRW
100 90.25 20250530-13:33:11.702000 ARCX USP5U8CMRX
100 90.24 20250530-13:34:40.444000 EDGA USP5U8COYH
100 90.24 20250530-13:34:40.444000 ARCX USP5U8COYI
100 90.24 20250530-13:34:40.444000 ARCX USP5U8COYJ
100 90.24 20250530-13:34:40.444000 ARCX USP5U8COYK
100 90.34 20250530-13:37:19.422000 EDGA USP5U8CSTE
100 90.34 20250530-13:37:19.422000 ARCX USP5U8CSTF
100 90.32 20250530-13:38:49.812000 ARCX USP5U8CUW4
2 90.4 20250530-13:40:19.527000 BATY USP5U8CY6Y
13 90.4 20250530-13:40:19.527000 EPRL USP5U8CY6Z
1 90.4 20250530-13:40:19.527000 EPRL USP5U8CY70
22 90.39 20250530-13:40:23.117000 EDGA USP5U8CY9G
78 90.39 20250530-13:40:24.861000 EDGA USP5U8CYAT
100 90.39 20250530-13:41:31.570000 ARCX USP5U8CZU2
27 90.38 20250530-13:41:51.450000 ARCX USP5U8D055
73 90.38 20250530-13:41:51.450000 ARCX USP5U8D056
100 90.37 20250530-13:43:38.545000 XNAS USP5U8D2H8
100 90.33 20250530-13:45:09.174000 ARCX USP5U8D5OD
54 90.41 20250530-13:47:16.744000 XNAS USP5U8D96R
42 90.41 20250530-13:47:16.744000 XNAS USP5U8D96S
4 90.41 20250530-13:47:16.744000 XNAS USP5U8D96T
100 90.37 20250530-13:47:20.756000 EDGA USP5U8D99T
100 90.37 20250530-13:47:20.756000 EDGA USP5U8D99U
35 90.6 20250530-13:50:44.767000 BATS USP5U8DE3N
33 90.6 20250530-13:50:44.767000 BATS USP5U8DE3O
3 90.6 20250530-13:50:44.767000 XNAS USP5U8DE3P
16 90.6 20250530-13:50:44.767000 XNAS USP5U8DE3Q
13 90.6 20250530-13:50:44.767000 XNYS USP5U8DE3R
100 90.59 20250530-13:51:28.733000 ARCX USP5U8DF91
100 90.68 20250530-13:53:12.826000 XNAS USP5U8DI1K
100 90.68 20250530-13:53:12.826000 XNAS USP5U8DI1L
100 90.67 20250530-13:54:39.623000 XNAS USP5U8DJU5
100 90.67 20250530-13:54:39.623000 XNAS USP5U8DJU6
100 90.67 20250530-13:54:39.623000 XNAS USP5U8DJU7
100 90.65 20250530-13:56:34.271000 ARCX USP5U8DMGW
100 90.59 20250530-13:57:18.395000 XNAS USP5U8DNUJ
100 90.57 20250530-13:59:06.925000 EDGA USP5U8DQ4J
100 90.55 20250530-13:59:40.877000 XNAS USP5U8DQV5
100 90.6 20250530-14:01:38.821000 ARCX USP5U8DW4Y
100 90.6 20250530-14:01:38.821000 ARCX USP5U8DW4Z
2 90.57 20250530-14:03:24.814000 BATY USP5U8DYAF
98 90.57 20250530-14:03:24.814000 BATY USP5U8DYAK
100 90.57 20250530-14:03:24.814000 BATS USP5U8DYAN
100 90.54 20250530-14:05:22.171000 BATY USP5U8E12Z
100 90.54 20250530-14:05:22.171000 ARCX USP5U8E130
100 90.49 20250530-14:05:36.417000 ARCX USP5U8E1EN
100 90.54 20250530-14:07:15.844000 XNAS USP5U8E3XG
100 90.54 20250530-14:07:15.844000 XNAS USP5U8E3XH
1 90.59 20250530-14:09:03.412000 XNAS USP5U8E6C7
23 90.59 20250530-14:09:03.412000 XNAS USP5U8E6C8
1 90.59 20250530-14:09:03.412000 XNAS USP5U8E6C9
49 90.59 20250530-14:09:03.412000 XNAS USP5U8E6CA
26 90.59 20250530-14:09:03.412000 XNAS USP5U8E6CB
100 90.63 20250530-14:11:04.263000 BATY USP5U8E9D2
64 90.63 20250530-14:11:04.263000 BATY USP5U8E9D3
36 90.63 20250530-14:11:04.263000 BATY USP5U8E9D4
100 90.63 20250530-14:11:04.263000 BATY USP5U8E9D6
100 90.63 20250530-14:13:14.282000 EDGA USP5U8ECA5
100 90.63 20250530-14:13:14.282000 EDGA USP5U8ECA6
100 90.63 20250530-14:13:14.282000 ARCX USP5U8ECA7
100 90.61 20250530-14:13:58.000000 EDGA USP5U8EDA6
1 90.66 20250530-14:15:32.350000 XNAS USP5U8EGKA
56 90.66 20250530-14:15:32.350000 XNAS USP5U8EGKB
43 90.66 20250530-14:15:32.350000 XNAS USP5U8EGKC
100 90.65 20250530-14:16:02.104000 XNAS USP5U8EHD1
100 90.63 20250530-14:16:21.835000 XNAS USP5U8EHUP
100 90.7 20250530-14:17:36.570000 ARCX USP5U8EJRD
100 90.67 20250530-14:17:50.229000 ARCX USP5U8EJWY
100 90.69 20250530-14:18:51.746000 ARCX USP5U8EMRH
100 90.66 20250530-14:19:22.045000 XNAS USP5U8EO59
100 90.8 20250530-14:20:58.878000 ARCX USP5U8ER43
100 90.8 20250530-14:20:58.878000 ARCX USP5U8ER44
100 90.81 20250530-14:22:47.415000 EDGA USP5U8ETSF
100 90.81 20250530-14:22:47.415000 ARCX USP5U8ETSG
100 90.79 20250530-14:23:47.056000 XNAS USP5U8EUZK
1 90.83 20250530-14:24:54.030000 XNAS USP5U8EW9J
10 90.83 20250530-14:24:54.030000 XNAS USP5U8EW9K
50 90.83 20250530-14:24:54.030000 XNAS USP5U8EW9L
39 90.83 20250530-14:24:54.030000 XNAS USP5U8EW9M
14 90.83 20250530-14:25:19.213000 ARCX USP5U8EWSY
70 90.83 20250530-14:25:19.213000 ARCX USP5U8EWSZ
3 90.83 20250530-14:25:19.213000 ARCX USP5U8EWT0
3 90.83 20250530-14:25:19.213000 ARCX USP5U8EWT1
4 90.83 20250530-14:25:19.213000 ARCX USP5U8EWT2
6 90.83 20250530-14:25:19.213000 ARCX USP5U8EWT3
41 90.82 20250530-14:26:07.079000 XNAS USP5U8EXVZ
4 90.82 20250530-14:26:07.079000 XNAS USP5U8EXW0
20 90.82 20250530-14:26:07.079000 XNAS USP5U8EXW1
1 90.82 20250530-14:26:07.079000 XNAS USP5U8EXW2
34 90.83 20250530-14:26:07.079000 XNAS USP5U8EXW3
100 90.88 20250530-14:27:14.194000 ARCX USP5U8EZT9
100 90.88 20250530-14:27:14.194000 ARCX USP5U8EZTA
100 90.85 20250530-14:28:29.207000 BATY USP5U8F1DW
100 90.81 20250530-14:29:28.837000 BATY USP5U8F2O5
100 90.81 20250530-14:29:28.838000 ARCX USP5U8F2O6
100 90.88 20250530-14:31:26.033000 XNAS USP5U8F7AH
100 90.925 20250530-14:32:38.880000 ARCX USP5U8F9AZ
100 90.91 20250530-14:33:24.240000 XNAS USP5U8FAJN
76 90.91 20250530-14:33:24.240000 XNAS USP5U8FAJO
24 90.91 20250530-14:33:24.240000 XNAS USP5U8FAJP
100 90.9 20250530-14:33:45.986000 XNAS USP5U8FB0Q
75 90.87 20250530-14:34:18.385000 ARCX USP5U8FCBJ
25 90.87 20250530-14:34:18.385000 ARCX USP5U8FCBK
100 90.97 20250530-14:36:24.250000 XNYS USP5U8FFMU
200 90.94 20250530-14:36:41.388000 ARCX USP5U8FFYV
100 91.05 20250530-14:38:49.965000 XNAS USP5U8FJHL
100 91.04 20250530-14:39:20.023000 XNAS USP5U8FKAN
100 91.02 20250530-14:40:42.733000 ARCX USP5U8FMJ2
100 90.98 20250530-14:41:47.742000 BATY USP5U8FNXW
50 90.97 20250530-14:43:22.897000 XNAS USP5U8FQHX
50 90.97 20250530-14:43:22.897000 XNAS USP5U8FQHY
4 90.97 20250530-14:44:23.517000 BATY USP5U8FSEX
96 90.97 20250530-14:44:25.903000 BATY USP5U8FSIN
97 90.99 20250530-14:46:28.062000 ARCX USP5U8FXQ5
3 90.99 20250530-14:46:28.062000 ARCX USP5U8FXQ6
100 90.99 20250530-14:46:28.062000 EDGA USP5U8FXQ7
100 91.04 20250530-14:47:35.203000 EDGA USP5U8FZPY
25 91.06 20250530-14:49:07.135000 IEXG USP5U8G1U2
75 91.06 20250530-14:49:07.135000 IEXG USP5U8G1U3
6 91.09 20250530-14:49:43.110000 XNAS USP5U8G2XW
52 91.09 20250530-14:49:43.110000 XNAS USP5U8G2XX
42 91.09 20250530-14:49:43.110000 XNAS USP5U8G2XY
100 91.1 20250530-14:50:04.241000 EDGA USP5U8G3UO
100 91.07 20250530-14:51:06.640000 BATY USP5U8G5PN
100 91.03 20250530-14:51:44.442000 BATY USP5U8G6MK
100 91.05 20250530-14:52:19.581000 ARCX USP5U8G7ZH
100 91.03 20250530-14:53:15.079000 ARCX USP5U8G9N6
100 91.01 20250530-14:54:17.517000 ARCX USP5U8GBOJ
100 91 20250530-14:54:46.351000 BATY USP5U8GCCR
100 90.97 20250530-14:55:37.006000 BATY USP5U8GE4S
3 90.97 20250530-14:57:22.983000 ARCX USP5U8GHDY
6 90.98 20250530-14:57:22.983000 ARCX USP5U8GHDZ
91 90.98 20250530-14:57:22.983000 ARCX USP5U8GHE0
100 90.96 20250530-14:57:31.088000 ARCX USP5U8GHOX
100 90.93 20250530-14:59:00.663000 ARCX USP5U8GJXL
100 90.95 20250530-15:00:01.010000 BATY USP5U8GM9Z
100 90.95 20250530-15:00:01.010000 XNAS USP5U8GMA0
100 90.99 20250530-15:01:01.238000 ARCX USP5U8GQ2S
100 90.99 20250530-15:01:40.091000 ARCX USP5U8GRD3
100 91.13 20250530-15:02:43.065000 XNAS USP5U8GT2J
100 91.11 20250530-15:02:53.383000 EDGA USP5U8GTNA
100 91.09 20250530-15:04:11.936000 ARCX USP5U8GXK9
100 91.1 20250530-15:04:45.521000 XNAS USP5U8GYLZ
100 91.14 20250530-15:05:26.598000 ARCX USP5U8H0HQ
100 91.13 20250530-15:07:03.924000 XNAS USP5U8H3J2
100 91.13 20250530-15:07:03.924000 ARCX USP5U8H3J3
25 91.11 20250530-15:07:56.970000 ARCX USP5U8H51F
75 91.11 20250530-15:07:59.103000 ARCX USP5U8H54H
47 91.17 20250530-15:09:28.652000 XNAS USP5U8H7W6
100 91.16 20250530-15:09:43.415000 ARCX USP5U8H8E0
100 91.16 20250530-15:09:43.415000 ARCX USP5U8H8E6
100 91.1 20250530-15:10:48.115000 BATY USP5U8HBF4
100 91.1 20250530-15:10:48.115000 BATY USP5U8HBF5
100 91.09 20250530-15:11:02.190000 ARCX USP5U8HBUH
100 91.03 20250530-15:11:42.096000 BATY USP5U8HCUU
48 91.1 20250530-15:13:11.754000 XNAS USP5U8HFJR
5 91.1 20250530-15:13:11.754000 XNAS USP5U8HFJS
5 91.1 20250530-15:13:11.754000 XNAS USP5U8HFJT
42 91.1 20250530-15:13:11.754000 XNAS USP5U8HFJU
18 91.07 20250530-15:13:13.701000 BATY USP5U8HFM8
82 91.07 20250530-15:13:13.702000 BATY USP5U8HFM9
100 91.07 20250530-15:13:13.702000 ARCX USP5U8HFMA
8 91.14 20250530-15:14:54.710000 XNYS USP5U8HIVO
3 91.14 20250530-15:14:54.710000 XNYS USP5U8HIVP
89 91.14 20250530-15:14:54.710000 XNYS USP5U8HIVQ
38 91.205 20250530-15:15:16.778000 XNAS USP5U8HJV9
1 91.21 20250530-15:15:16.778000 ARCX USP5U8HJVA
21 91.205 20250530-15:15:16.778000 XNYS USP5U8HJVB
100 91.2 20250530-15:15:18.942000 ARCX USP5U8HK7F
100 91.18 20250530-15:15:29.415000 ARCX USP5U8HKK2
100 91.13 20250530-15:15:51.658000 ARCX USP5U8HM4I
100 91.04 20250530-15:16:09.555000 XNAS USP5U8HMTF
42 91.24 20250530-15:18:06.483000 XNYS USP5U8HRIY
9 91.24 20250530-15:18:06.483000 XNYS USP5U8HRIZ
49 91.24 20250530-15:18:06.483000 XNYS USP5U8HRJ0
100 91.22 20250530-15:18:16.137000 XNAS USP5U8HRW8
100 91.22 20250530-15:18:16.137000 XNAS USP5U8HRW9
100 91.25 20250530-15:19:12.159000 XNAS USP5U8HTU0
2 91.25 20250530-15:19:12.367000 ARCX USP5U8HTU6
47 91.25 20250530-15:19:12.368000 ARCX USP5U8HTU7
51 91.25 20250530-15:19:12.873000 ARCX USP5U8HTUL
100 91.23 20250530-15:19:25.395000 ARCX USP5U8HUEQ
100 91.22 20250530-15:20:05.714000 BATS USP5U8HW2A
100 91.25 20250530-15:21:15.689000 ARCX USP5U8HYUA
100 91.24 20250530-15:21:17.839000 ARCX USP5U8HYWG
100 91.22 20250530-15:21:33.018000 ARCX USP5U8HZGL
100 91.21 20250530-15:22:05.381000 ARCX USP5U8I0IQ
100 91.3 20250530-15:23:22.972000 XNAS USP5U8I3PU
31 91.29 20250530-15:23:41.098000 ARCX USP5U8I486
69 91.29 20250530-15:23:41.098000 ARCX USP5U8I487
80 91.31 20250530-15:24:27.271000 XNAS USP5U8I5Q2
20 91.31 20250530-15:24:27.271000 XNAS USP5U8I5Q3
100 91.29 20250530-15:24:27.272000 ARCX USP5U8I5Q4
100 91.29 20250530-15:24:27.272000 ARCX USP5U8I5Q5
100 91.34 20250530-15:25:45.429000 XNAS USP5U8I8JB
100 91.31 20250530-15:25:47.479000 ARCX USP5U8I8NZ
99 91.38 20250530-15:26:37.970000 XNAS USP5U8IBD7
1 91.38 20250530-15:26:37.970000 XNAS USP5U8IBD9
100 91.36 20250530-15:27:04.637000 BATS USP5U8ICN3
80 91.34 20250530-15:27:54.538000 ARCX USP5U8IEF6
20 91.34 20250530-15:27:54.538000 ARCX USP5U8IEF7
100 91.33 20250530-15:28:11.458000 BATS USP5U8IF9R
100 91.35 20250530-15:29:05.733000 ARCX USP5U8IHDQ
100 91.34 20250530-15:29:21.246000 ARCX USP5U8IHY5
100 91.34 20250530-15:30:02.196000 ARCX USP5U8IJKT
100 91.3 20250530-15:30:26.249000 XNYS USP5U8ILVH
79 91.28 20250530-15:30:35.223000 XNAS USP5U8IO46
21 91.28 20250530-15:30:35.223000 XNAS USP5U8IO47
100 91.25 20250530-15:31:15.871000 ARCX USP5U8IQ9K
100 91.24 20250530-15:32:02.894000 BATS USP5U8ISHW
100 91.21 20250530-15:32:16.085000 XNAS USP5U8ITD9
100 91.21 20250530-15:32:16.085000 XNAS USP5U8ITDA
30 91.33 20250530-15:33:25.119000 EDGX USP5U8IXTT
4 91.33 20250530-15:33:25.120000 XNAS USP5U8IXTU
49 91.33 20250530-15:33:25.120000 XNAS USP5U8IXTV
17 91.33 20250530-15:33:25.120000 ARCX USP5U8IXTW
100 91.31 20250530-15:33:32.152000 ARCX USP5U8IY4H
6 91.34 20250530-15:34:24.128000 BATS USP5U8J2JV
94 91.34 20250530-15:34:24.128000 BATS USP5U8J2JW
100 91.31 20250530-15:34:41.632000 XNAS USP5U8J6UK
100 91.3 20250530-15:35:03.831000 XNAS USP5U8JEO5
100 91.28 20250530-15:35:33.116000 ARCX USP5U8JKSY
100 91.28 20250530-15:35:33.116000 ARCX USP5U8JKSZ
100 91.19 20250530-15:35:53.035000 XNAS USP5U8JLJJ
100 91.09 20250530-15:36:20.743000 XNAS USP5U8JMZX
100 91.17 20250530-15:37:05.160000 XNAS USP5U8JOVU
100 91.21 20250530-15:37:52.922000 XNAS USP5U8JQYM
100 91.21 20250530-15:37:52.922000 XNYS USP5U8JQYN
100 91.18 20250530-15:38:21.105000 ARCX USP5U8JSLA
1 91.12 20250530-15:38:38.300000 XNAS USP5U8JUPK
99 91.12 20250530-15:38:44.691000 XNAS USP5U8JV7F
3 91.16 20250530-15:39:02.071000 EPRL USP5U8JWFV
121 91.16 20250530-15:39:02.075000 ARCX USP5U8JWFW
100 91.15 20250530-15:39:02.126000 ARCX USP5U8JWG6
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSPKNBBFBKKAAKRecent 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