REG - CRH PLC - Transaction in Own Shares
Yesterday 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250612:nRSL5742Ma&default-theme=true
RNS Number : 5742M CRH PLC 12 June 2025
12(th) June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11(th) June 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
4,499 $92.51 $93.24 $90.94 XNYS
210 $91.69 $92.79 $91.00 EDGX
16,723 $92.23 $93.23 $90.72 ARCX
3,422 $92.25 $93.14 $90.82 BATS
19,126 $92.43 $93.21 $90.78 XNAS
2,809 $92.42 $93.06 $90.77 BATY
400 $92.50 $92.50 $92.48 XASE
3 $92.80 $92.80 $92.80 EPRL
2,738 $90.82 $92.70 $90.75 IEXG
2,410 $92.38 $93.15 $90.78 EDGA
100 $91.43 $91.43 $91.43 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 674,118,738 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,317,550 of its ordinary shares in
treasury, which represents 5.378% 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 11(th) June 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: 11(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $92.2690 52,440
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 93.07 20250611-09:30:01.634000 XNAS USP6B8DYU
100 92.94 20250611-09:31:19.016000 XNAS USP6B8H30
100 92.94 20250611-09:31:19.016000 XNAS USP6B8H31
100 92.94 20250611-09:31:19.016000 XNAS USP6B8H32
100 92.94 20250611-09:31:19.016000 XNAS USP6B8H33
100 92.94 20250611-09:31:19.016000 XNAS USP6B8H34
100 92.94 20250611-09:31:19.016000 XNYS USP6B8H35
39 92.89 20250611-09:31:37.593000 XNAS USP6B8HFJ
61 92.89 20250611-09:31:37.593000 XNAS USP6B8HFK
51 92.83 20250611-09:32:01.639000 XNAS USP6B8I6I
49 92.83 20250611-09:32:01.639000 XNAS USP6B8I6J
100 92.76 20250611-09:32:36.570000 XNAS USP6B8JAT
100 92.76 20250611-09:32:36.570000 XNYS USP6B8JAU
100 92.58 20250611-09:32:53.950000 XNAS USP6B8JP1
100 92.54 20250611-09:32:58.284000 XNAS USP6B8JTE
100 92.4 20250611-09:33:19.013000 XNAS USP6B8KZB
100 92.33 20250611-09:33:36.919000 XNYS USP6B8LA0
100 92.24 20250611-09:33:54.239000 XNAS USP6B8LMC
100 92.24 20250611-09:35:08.014000 XNYS USP6B8NAW
100 92.24 20250611-09:35:14.124000 XNAS USP6B8NI8
100 92.15 20250611-09:35:23.335000 ARCX USP6B8NPG
100 92.14 20250611-09:36:32.160000 ARCX USP6B8PB6
100 92.14 20250611-09:36:32.160000 XNYS USP6B8PB7
100 92.14 20250611-09:36:32.160000 XNYS USP6B8PB8
51 92.13 20250611-09:36:56.213000 XNYS USP6B8PSJ
51 92.13 20250611-09:36:56.213000 XNYS USP6B8PSK
49 92.13 20250611-09:36:56.213000 XNYS USP6B8PSL
100 92.23 20250611-09:37:49.738000 XNAS USP6B8QPL
100 92.25 20250611-09:38:15.502000 ARCX USP6B8R3X
200 92.17 20250611-09:38:37.381000 XNAS USP6B8RFD
90 92.21 20250611-09:39:27.785000 EDGX USP6B8SM8
6 92.22 20250611-09:39:27.786000 XNAS USP6B8SM9
100 92.21 20250611-09:39:35.997000 XNYS USP6B8SPZ
47 92.17 20250611-09:40:03.879000 ARCX USP6B8TBT
53 92.17 20250611-09:40:03.879000 ARCX USP6B8TBV
100 92.17 20250611-09:40:03.879000 XNAS USP6B8TBX
100 92.45 20250611-09:41:45.478000 ARCX USP6B8VJ6
109 92.37 20250611-09:42:02.996000 ARCX USP6B8VYR
91 92.37 20250611-09:42:02.996000 ARCX USP6B8VYS
100 92.37 20250611-09:42:02.996000 ARCX USP6B8VYT
100 92.44 20250611-09:42:51.650000 XNYS USP6B8WZ4
100 92.48 20250611-09:43:30.231000 XNYS USP6B8XQV
3 92.43 20250611-09:43:53.578000 ARCX USP6B8YD1
100 92.43 20250611-09:43:53.578000 ARCX USP6B8YD2
100 92.41 20250611-09:44:00.134000 ARCX USP6B8YOA
100 92.42 20250611-09:44:59.618000 ARCX USP6B8ZTY
100 92.42 20250611-09:44:59.618000 ARCX USP6B8ZTZ
100 92.42 20250611-09:44:59.618000 ARCX USP6B8ZU1
100 92.41 20250611-09:45:31.786000 ARCX USP6B812EQ
100 92.36 20250611-09:46:00.127000 ARCX USP6B814BZ
100 92.29 20250611-09:46:20.748000 BATS USP6B815I9
150 92.36 20250611-09:48:34.086000 XNAS USP6B81D0P
16 92.37 20250611-09:48:34.086000 XNAS USP6B81D0Q
8 92.37 20250611-09:48:34.086000 XNAS USP6B81D0R
26 92.37 20250611-09:48:34.086000 XNAS USP6B81D0S
100 92.38 20250611-09:48:35.752000 XNAS USP6B81D36
100 92.4 20250611-09:49:03.477000 XNAS USP6B81E9C
100 92.43 20250611-09:49:20.616000 XNYS USP6B81EZT
100 92.47 20250611-09:49:50.384000 XNAS USP6B81GW6
200 92.56 20250611-09:51:03.982000 XNAS USP6B81K9D
100 92.57 20250611-09:51:19.608000 XNAS USP6B81KVR
200 92.57 20250611-09:52:02.587000 ARCX USP6B81MJY
100 92.57 20250611-09:52:02.587000 ARCX USP6B81MK0
100 92.51 20250611-09:52:13.100000 XNAS USP6B81MVK
100 92.5 20250611-09:53:17.987000 XNAS USP6B81PAP
23 92.56 20250611-09:54:04.437000 XNAS USP6B81RBS
77 92.57 20250611-09:54:04.437000 XNAS USP6B81RBT
100 92.55 20250611-09:54:20.330000 BATS USP6B81S09
100 92.55 20250611-09:54:20.330000 ARCX USP6B81S0A
200 92.59 20250611-09:55:54.898000 XNAS USP6B81WCQ
100 92.59 20250611-09:55:54.898000 XNAS USP6B81WCR
100 92.59 20250611-09:56:05.776000 ARCX USP6B81WRH
100 92.65 20250611-09:57:09.561000 ARCX USP6B81Z9V
99 92.62 20250611-09:57:42.611000 ARCX USP6B820MV
1 92.62 20250611-09:57:42.611000 ARCX USP6B820MW
1 92.62 20250611-09:57:42.611000 ARCX USP6B820MX
99 92.62 20250611-09:57:42.611000 ARCX USP6B820MY
36 92.64 20250611-09:58:50.198000 EDGA USP6B824W0
64 92.64 20250611-09:58:50.198000 EDGA USP6B824W1
100 92.64 20250611-09:58:50.199000 ARCX USP6B824W2
100 92.62 20250611-09:59:23.181000 BATS USP6B826K6
100 92.61 20250611-09:59:40.015000 ARCX USP6B829M6
50 92.68 20250611-10:00:35.525000 XNYS USP6B82GGS
50 92.69 20250611-10:00:35.525000 XNYS USP6B82GGT
100 92.68 20250611-10:00:47.713000 ARCX USP6B82HA3
100 92.68 20250611-10:00:47.713000 ARCX USP6B82HA4
100 92.63 20250611-10:00:54.091000 XNAS USP6B82HIW
100 92.55 20250611-10:01:23.350000 XNAS USP6B82J8R
100 92.55 20250611-10:01:23.350000 XNAS USP6B82J8S
100 92.5 20250611-10:01:36.010000 EDGA USP6B82K0D
100 92.44 20250611-10:01:48.255000 XNAS USP6B82KOQ
100 92.42 20250611-10:02:15.942000 XNAS USP6B82M2M
69 92.36 20250611-10:02:37.031000 ARCX USP6B82NN5
31 92.36 20250611-10:02:37.031000 ARCX USP6B82NN8
100 92.37 20250611-10:03:20.405000 BATY USP6B82PQV
100 92.37 20250611-10:03:52.816000 BATY USP6B82RCG
100 92.36 20250611-10:04:17.637000 BATY USP6B82SFS
100 92.34 20250611-10:04:43.091000 ARCX USP6B82U6D
100 92.38 20250611-10:05:22.138000 EDGA USP6B82W9T
90 92.33 20250611-10:05:48.112000 BATS USP6B82XG1
10 92.33 20250611-10:05:48.112000 BATS USP6B82XG2
1 92.37 20250611-10:07:05.240000 XNAS USP6B830YG
11 92.37 20250611-10:07:05.240000 XNAS USP6B830YH
88 92.37 20250611-10:07:05.240000 XNAS USP6B830YI
100 92.39 20250611-10:07:33.285000 XNAS USP6B832D3
100 92.39 20250611-10:07:33.285000 XNAS USP6B832D4
100 92.4 20250611-10:08:52.058000 XNAS USP6B8361U
100 92.45 20250611-10:09:26.351000 XNAS USP6B837LM
200 92.48 20250611-10:10:10.026000 ARCX USP6B83A5U
60 92.48 20250611-10:10:10.026000 ARCX USP6B83A5V
40 92.48 20250611-10:10:10.026000 ARCX USP6B83A5W
66 92.43 20250611-10:11:14.511000 ARCX USP6B83CUU
1 92.43 20250611-10:11:14.511000 ARCX USP6B83CUV
33 92.43 20250611-10:11:14.511000 ARCX USP6B83CUW
100 92.43 20250611-10:11:14.511000 ARCX USP6B83CUY
100 92.43 20250611-10:12:25.424000 XNAS USP6B83G0I
100 92.43 20250611-10:12:25.424000 XNAS USP6B83G0J
100 92.42 20250611-10:13:06.224000 XNAS USP6B83JBP
50 92.5 20250611-10:14:01.424000 XNAS USP6B83MED
50 92.51 20250611-10:14:01.424000 XNAS USP6B83MEE
100 92.52 20250611-10:14:26.043000 XNAS USP6B83NCY
100 92.63 20250611-10:15:32.584000 XNAS USP6B83RW5
100 92.61 20250611-10:15:33.862000 EDGA USP6B83RY5
9 92.67 20250611-10:15:40.483000 XNYS USP6B83T6F
91 92.67 20250611-10:15:40.483000 XNYS USP6B83T6G
100 92.67 20250611-10:16:13.507000 XNAS USP6B83UHC
100 92.75 20250611-10:17:09.916000 XNAS USP6B83WT1
100 92.73 20250611-10:17:12.720000 XNAS USP6B83X15
20 92.73 20250611-10:17:57.967000 XNAS USP6B83YQR
26 92.73 20250611-10:17:57.967000 XNAS USP6B83YQS
22 92.73 20250611-10:17:57.967000 XNAS USP6B83YQT
32 92.74 20250611-10:17:57.967000 ARCX USP6B83YQU
3 92.73 20250611-10:18:41.634000 XNAS USP6B840BI
97 92.73 20250611-10:18:41.634000 XNAS USP6B840BJ
6 92.74 20250611-10:19:00.170000 ARCX USP6B8410I
94 92.74 20250611-10:19:00.170000 ARCX USP6B8410J
100 92.75 20250611-10:20:23.460000 XNAS USP6B844W6
100 92.75 20250611-10:20:23.460000 XNAS USP6B844W7
100 92.75 20250611-10:21:22.909000 ARCX USP6B8474R
100 92.75 20250611-10:21:22.909000 ARCX USP6B8474S
45 92.79 20250611-10:22:10.420000 ARCX USP6B8493X
55 92.79 20250611-10:22:10.420000 ARCX USP6B8493Y
100 92.77 20250611-10:22:22.743000 BATY USP6B849O1
1 92.77 20250611-10:23:22.789000 XNYS USP6B84BPF
99 92.77 20250611-10:23:22.789000 XNYS USP6B84BPG
100 92.77 20250611-10:23:52.861000 XNAS USP6B84CRG
30 92.78 20250611-10:24:09.225000 ARCX USP6B84DG5
70 92.78 20250611-10:24:09.225000 ARCX USP6B84DG6
1 92.8 20250611-10:25:22.661000 BATS USP6B84FVT
11 92.8 20250611-10:25:22.661000 BATS USP6B84FVW
10 92.8 20250611-10:25:22.661000 EDGA USP6B84FVX
1 92.8 20250611-10:25:22.661000 EPRL USP6B84FVY
2 92.8 20250611-10:25:22.661000 EPRL USP6B84FVZ
14 92.8 20250611-10:25:22.661000 XNYS USP6B84FW0
3 92.8 20250611-10:25:22.661000 XNYS USP6B84FW1
17 92.8 20250611-10:25:22.661000 ARCX USP6B84FW2
3 92.8 20250611-10:25:22.661000 ARCX USP6B84FW3
23 92.8 20250611-10:25:22.661000 XNAS USP6B84FW4
2 92.8 20250611-10:25:22.661000 XNAS USP6B84FW5
2 92.8 20250611-10:25:22.662000 XNAS USP6B84FW6
11 92.8 20250611-10:25:22.662000 XNAS USP6B84FW7
63 92.8 20250611-10:25:43.754000 BATY USP6B84GM7
37 92.8 20250611-10:25:43.754000 BATY USP6B84GM8
100 92.78 20250611-10:26:50.353000 XNAS USP6B84JEQ
100 92.8 20250611-10:27:25.856000 XNYS USP6B84KV5
100 92.84 20250611-10:28:22.432000 XNAS USP6B84NPX
97 92.81 20250611-10:28:38.334000 BATY USP6B84OH8
3 92.81 20250611-10:28:38.335000 BATY USP6B84OH9
73 92.81 20250611-10:28:38.395000 ARCX USP6B84OHM
4 92.81 20250611-10:28:38.395000 ARCX USP6B84OHN
4 92.81 20250611-10:28:38.395000 ARCX USP6B84OHO
19 92.81 20250611-10:28:38.395000 ARCX USP6B84OHP
100 92.82 20250611-10:29:41.292000 XNAS USP6B84Q8Y
99 92.79 20250611-10:29:48.407000 EDGA USP6B84QH5
1 92.79 20250611-10:29:48.407000 EDGA USP6B84QH6
89 92.79 20250611-10:29:48.407000 ARCX USP6B84QH7
11 92.79 20250611-10:29:48.407000 ARCX USP6B84QH8
100 92.77 20250611-10:30:57.414000 BATY USP6B84WYJ
54 92.83 20250611-10:31:47.679000 XNAS USP6B84YV9
10 92.83 20250611-10:31:47.679000 XNAS USP6B84YVA
10 92.83 20250611-10:31:47.679000 XNAS USP6B84YVB
26 92.83 20250611-10:31:47.679000 XNAS USP6B84YVC
100 92.79 20250611-10:32:00.532000 XNAS USP6B84ZFC
50 92.79 20250611-10:32:00.532000 ARCX USP6B84ZFD
50 92.79 20250611-10:32:00.532000 ARCX USP6B84ZFE
100 92.9 20250611-10:32:52.969000 XNAS USP6B8516S
100 92.895 20250611-10:33:35.895000 XNAS USP6B852PU
100 92.89 20250611-10:33:48.584000 XNAS USP6B85385
100 92.91 20250611-10:34:57.539000 XNAS USP6B855OY
100 92.89 20250611-10:35:10.050000 BATY USP6B85674
100 92.89 20250611-10:35:10.050000 ARCX USP6B85676
100 92.94 20250611-10:36:22.803000 XNAS USP6B8597U
100 92.91 20250611-10:36:33.756000 BATY USP6B859J9
100 92.91 20250611-10:36:33.756000 XNAS USP6B859JC
100 92.94 20250611-10:37:29.865000 BATY USP6B85CU9
100 92.96 20250611-10:38:31.113000 XNYS USP6B85F7P
100 92.98 20250611-10:38:46.341000 ARCX USP6B85FPQ
100 93.06 20250611-10:40:02.103000 BATY USP6B85IDH
100 93.06 20250611-10:40:02.103000 BATY USP6B85IDI
4 93 20250611-10:40:41.157000 BATY USP6B85JSG
96 93 20250611-10:40:41.157000 BATY USP6B85JSH
4 92.97 20250611-10:41:34.087000 XNAS USP6B85LS2
96 92.97 20250611-10:41:34.087000 XNAS USP6B85LS3
100 92.98 20250611-10:42:40.163000 XNYS USP6B85OD8
100 92.98 20250611-10:42:40.163000 XNYS USP6B85OD9
16 92.98 20250611-10:43:26.352000 ARCX USP6B85PSU
48 93.05 20250611-10:44:10.435000 XNAS USP6B85R6M
50 93.06 20250611-10:44:10.435000 XNAS USP6B85R6N
2 93.06 20250611-10:44:10.435000 XNAS USP6B85R6O
100 93.08 20250611-10:44:37.691000 XNAS USP6B85S0K
100 93.08 20250611-10:45:14.128000 ARCX USP6B85U8E
2 93.05 20250611-10:45:16.762000 XNAS USP6B85UCT
8 93.08 20250611-10:46:17.513000 XNAS USP6B85YFO
92 93.08 20250611-10:46:17.513000 XNAS USP6B85YFP
8 93.08 20250611-10:46:18.577000 XNAS USP6B85YH2
92 93.08 20250611-10:46:18.577000 XNAS USP6B85YH3
100 93.08 20250611-10:46:43.692000 EDGA USP6B85ZF2
14 93.04 20250611-10:47:09.533000 ARCX USP6B8601T
86 93.04 20250611-10:47:13.064000 ARCX USP6B8603L
100 93.01 20250611-10:47:53.529000 XNAS USP6B861BU
100 93.01 20250611-10:48:23.337000 XNYS USP6B862DI
100 92.99 20250611-10:48:29.542000 ARCX USP6B862KF
100 92.99 20250611-10:48:29.542000 ARCX USP6B862KH
8 92.92 20250611-10:49:54.479000 BATY USP6B865WC
1 92.92 20250611-10:49:58.755000 BATY USP6B8661Q
100 92.96 20250611-10:50:08.029000 XNAS USP6B866FI
100 93 20250611-10:50:20.102000 XNAS USP6B866X0
100 93.06 20250611-10:50:48.274000 XNAS USP6B867XO
100 93.04 20250611-10:50:56.006000 ARCX USP6B8687J
96 93.11 20250611-10:52:54.358000 XNAS USP6B86DKT
100 93.13 20250611-10:52:56.359000 XNAS USP6B86DQV
100 93.14 20250611-10:53:05.093000 XNYS USP6B86E27
70 93.14 20250611-10:53:45.356000 XNAS USP6B86FSV
30 93.14 20250611-10:53:45.356000 XNAS USP6B86FSW
100 93.12 20250611-10:54:13.979000 ARCX USP6B86HFK
100 93.12 20250611-10:54:13.979000 ARCX USP6B86HFM
100 93.12 20250611-10:54:13.979000 ARCX USP6B86HFO
100 93.19 20250611-10:55:49.644000 XNAS USP6B86KDD
25 93.2 20250611-10:56:15.324000 XNYS USP6B86LAC
23 93.2 20250611-10:56:15.324000 XNYS USP6B86LAD
52 93.21 20250611-10:56:15.324000 XNYS USP6B86LAE
200 93.2 20250611-10:56:23.416000 ARCX USP6B86LJP
58 93.17 20250611-10:57:54.583000 XNAS USP6B86OCP
42 93.17 20250611-10:57:54.583000 XNAS USP6B86OCQ
100 93.17 20250611-10:57:54.583000 XNAS USP6B86OCR
56 93.15 20250611-10:58:37.536000 XNAS USP6B86Q9Q
44 93.15 20250611-10:58:37.536000 XNAS USP6B86Q9R
100 93.13 20250611-10:58:57.892000 ARCX USP6B86R85
100 93.04 20250611-10:59:35.591000 XNAS USP6B86T9A
71 93.17 20250611-11:01:34.017000 ARCX USP6B870O0
100 93.17 20250611-11:01:34.017000 ARCX USP6B870O1
29 93.17 20250611-11:01:34.017000 ARCX USP6B870O2
90 93.17 20250611-11:01:34.017000 ARCX USP6B870O3
10 93.17 20250611-11:01:34.017000 ARCX USP6B870O4
100 93.165 20250611-11:02:38.036000 XNAS USP6B872SO
100 93.14 20250611-11:02:52.628000 ARCX USP6B873PV
26 93.15 20250611-11:03:49.774000 XNAS USP6B876IX
51 93.16 20250611-11:03:49.774000 XNAS USP6B876IY
10 93.16 20250611-11:03:49.774000 XNAS USP6B876IZ
13 93.16 20250611-11:03:49.774000 XNAS USP6B876J0
100 93.16 20250611-11:05:01.688000 XNYS USP6B878JN
100 93.13 20250611-11:05:15.759000 ARCX USP6B87953
100 93.13 20250611-11:05:15.759000 ARCX USP6B87954
19 93.18 20250611-11:06:39.994000 XNAS USP6B87C8I
50 93.18 20250611-11:06:39.994000 XNAS USP6B87C8J
5 93.18 20250611-11:06:39.994000 XNAS USP6B87C8K
22 93.18 20250611-11:06:39.994000 XNAS USP6B87C8L
4 93.17 20250611-11:06:39.994000 XNYS USP6B87C8M
68 93.21 20250611-11:07:16.643000 XNAS USP6B87D89
20 93.22 20250611-11:07:18.973000 ARCX USP6B87DB3
80 93.23 20250611-11:07:18.973000 ARCX USP6B87DB4
95 93.24 20250611-11:07:37.302000 XNYS USP6B87EA7
5 93.24 20250611-11:07:37.302000 XNYS USP6B87EA8
100 93.21 20250611-11:08:02.490000 ARCX USP6B87F5P
100 93.15 20250611-11:08:21.433000 EDGA USP6B87GRU
94 93.14 20250611-11:09:02.764000 BATS USP6B87IOL
6 93.14 20250611-11:09:02.764000 BATS USP6B87IOM
100 93.05 20250611-11:09:31.603000 XNAS USP6B87JQ6
100 93.02 20250611-11:10:36.168000 ARCX USP6B87MVW
100 93.02 20250611-11:11:05.463000 XNAS USP6B87NPV
10 93.08 20250611-11:12:13.442000 XNAS USP6B87PMZ
1 93.08 20250611-11:12:13.442000 XNAS USP6B87PN0
89 93.08 20250611-11:12:13.442000 XNAS USP6B87PN1
100 93.06 20250611-11:12:26.815000 XNAS USP6B87PXT
100 93.06 20250611-11:12:26.815000 XNAS USP6B87PXU
100 93.05 20250611-11:13:20.371000 ARCX USP6B87RKM
100 93.03 20250611-11:14:04.537000 XNAS USP6B87T9A
59 93 20250611-11:14:37.831000 XNAS USP6B87TXC
41 93 20250611-11:14:37.831000 XNAS USP6B87TXD
100 93 20250611-11:14:37.831000 XNAS USP6B87TXE
67 92.99 20250611-11:15:38.477000 XNAS USP6B87YAW
22 92.99 20250611-11:15:38.477000 XNAS USP6B87YAX
53 92.99 20250611-11:15:38.477000 XNAS USP6B87YAY
11 92.99 20250611-11:15:38.477000 XNAS USP6B87YAZ
47 92.99 20250611-11:15:38.477000 XNAS USP6B87YB0
100 93.13 20250611-11:16:58.189000 XNAS USP6B880GC
100 93.13 20250611-11:17:00.084000 XNAS USP6B880IC
100 93.12 20250611-11:17:32.342000 XNAS USP6B881FG
100 93.12 20250611-11:18:44.723000 XNAS USP6B883L5
39 93.125 20250611-11:19:24.039000 XNAS USP6B884QU
27 93.125 20250611-11:19:24.039000 XNYS USP6B884QV
20 93.13 20250611-11:19:24.039000 XNAS USP6B884QW
11 93.13 20250611-11:19:24.039000 XNAS USP6B884QX
3 93.13 20250611-11:19:24.039000 XNAS USP6B884QY
100 93.1 20250611-11:19:49.997000 XNAS USP6B885H5
100 93.1 20250611-11:19:49.997000 XNAS USP6B885H6
61 93.07 20250611-11:21:02.925000 XNAS USP6B887QB
1 93.07 20250611-11:21:02.925000 XNAS USP6B887QD
38 93.07 20250611-11:21:02.990000 XNAS USP6B887QF
100 93.07 20250611-11:21:02.990000 XNAS USP6B887QG
100 93.05 20250611-11:21:53.268000 ARCX USP6B8896Q
19 93.06 20250611-11:22:43.942000 BATS USP6B88ATK
2 93.06 20250611-11:22:43.942000 XNAS USP6B88ATL
2 93.06 20250611-11:22:43.942000 XNAS USP6B88ATM
21 93.07 20250611-11:22:43.942000 ARCX USP6B88ATN
56 93.07 20250611-11:22:43.942000 ARCX USP6B88ATO
34 93.05 20250611-11:22:54.457000 ARCX USP6B88B3A
66 93.05 20250611-11:22:54.457000 ARCX USP6B88B3B
97 93.07 20250611-11:23:27.375000 XNAS USP6B88BYY
3 93.07 20250611-11:23:27.375000 XNAS USP6B88BYZ
100 93.05 20250611-11:23:45.260000 XNAS USP6B88CZB
100 93.05 20250611-11:23:45.261000 ARCX USP6B88CZC
12 93.07 20250611-11:25:02.725000 XNAS USP6B88FFK
22 93.07 20250611-11:25:02.725000 XNAS USP6B88FFL
1 93.07 20250611-11:25:02.725000 XNAS USP6B88FFM
65 93.07 20250611-11:25:02.725000 XNAS USP6B88FFN
31 93.04 20250611-11:25:02.827000 XNAS USP6B88FFQ
69 93.04 20250611-11:25:02.828000 XNAS USP6B88FFR
11 93.04 20250611-11:25:02.828000 XNAS USP6B88FFS
70 93.04 20250611-11:25:02.828000 XNAS USP6B88FFT
100 93.01 20250611-11:26:00.421000 XNAS USP6B88HYB
20 93.02 20250611-11:27:23.221000 ARCX USP6B88KCX
80 93.02 20250611-11:27:23.221000 ARCX USP6B88KCY
100 93.02 20250611-11:27:23.221000 ARCX USP6B88KCZ
100 93.06 20250611-11:29:05.837000 XNAS USP6B88O97
100 93.05 20250611-11:29:06.278000 BATY USP6B88O9E
100 93.01 20250611-11:29:41.950000 ARCX USP6B88PBN
100 93.01 20250611-11:29:41.950000 ARCX USP6B88PBO
44 92.97 20250611-11:30:27.729000 XNAS USP6B88TP4
100 92.97 20250611-11:30:27.729000 ARCX USP6B88TP5
56 92.97 20250611-11:30:27.729000 XNAS USP6B88TP6
100 92.99 20250611-11:31:15.098000 XNAS USP6B88W8M
100 92.97 20250611-11:31:31.863000 XNAS USP6B88WOG
100 92.98 20250611-11:32:08.141000 XNAS USP6B88XWF
18 92.97 20250611-11:33:09.535000 XNYS USP6B88ZEI
82 92.97 20250611-11:33:09.535000 XNYS USP6B88ZEJ
100 92.94 20250611-11:33:36.911000 XNAS USP6B89027
100 92.94 20250611-11:33:36.912000 XNYS USP6B89028
100 92.93 20250611-11:34:24.424000 XNYS USP6B8917Q
22 92.94 20250611-11:34:49.632000 XNYS USP6B8920K
78 92.94 20250611-11:34:49.632000 XNYS USP6B8920L
100 92.92 20250611-11:34:54.228000 BATY USP6B8924D
99 92.92 20250611-11:34:54.228000 BATY USP6B8924E
1 92.92 20250611-11:34:54.228000 BATY USP6B8924F
100 92.93 20250611-11:36:25.822000 ARCX USP6B894XM
100 92.93 20250611-11:36:25.822000 BATS USP6B894XN
100 92.93 20250611-11:36:25.822000 BATS USP6B894XO
10 92.92 20250611-11:37:29.337000 BATS USP6B896NB
90 92.93 20250611-11:37:29.337000 BATS USP6B896NC
100 92.93 20250611-11:38:09.109000 BATS USP6B897MI
100 92.93 20250611-11:38:09.109000 BATS USP6B897MJ
100 92.88 20250611-11:39:22.078000 XNAS USP6B89A4M
100 92.85 20250611-11:39:50.400000 XNAS USP6B89AVB
100 92.85 20250611-11:41:35.276000 XNAS USP6B89DTU
100 92.83 20250611-11:41:56.868000 EDGA USP6B89EDR
100 92.83 20250611-11:41:56.868000 XNAS USP6B89EDT
20 92.79 20250611-11:43:34.666000 EDGX USP6B89H3U
42 92.79 20250611-11:43:34.666000 XNAS USP6B89H3V
1 92.79 20250611-11:43:34.667000 XNAS USP6B89H3W
100 92.79 20250611-11:43:53.640000 BATS USP6B89HL8
100 92.76 20250611-11:44:08.747000 XNAS USP6B89I0V
100 92.76 20250611-11:45:32.251000 XNYS USP6B89LJK
100 92.75 20250611-11:46:50.968000 XNYS USP6B89OIA
100 92.8 20250611-11:47:17.316000 XNAS USP6B89PC8
100 92.8 20250611-11:48:04.026000 ARCX USP6B89QJC
100 92.73 20250611-11:48:24.396000 XNAS USP6B89RD1
100 92.7 20250611-11:51:01.528000 XNAS USP6B89W9W
100 92.705 20250611-11:51:22.108000 XNAS USP6B89Y8B
11 92.73 20250611-11:52:19.819000 BATS USP6B8A1EF
24 92.73 20250611-11:52:19.819000 BATS USP6B8A1EG
2 92.73 20250611-11:52:19.819000 BATS USP6B8A1EH
11 92.73 20250611-11:52:19.819000 BATS USP6B8A1EI
33 92.725 20250611-11:52:19.819000 ARCX USP6B8A1EJ
4 92.725 20250611-11:52:19.820000 ARCX USP6B8A1EK
2 92.725 20250611-11:52:19.820000 ARCX USP6B8A1EL
13 92.725 20250611-11:52:19.820000 ARCX USP6B8A1EM
100 92.78 20250611-11:53:36.286000 XNAS USP6B8A4NS
100 92.77 20250611-11:55:08.275000 ARCX USP6B8A9JX
100 92.77 20250611-11:55:08.275000 ARCX USP6B8A9JZ
100 92.76 20250611-11:55:45.869000 BATY USP6B8AB12
100 92.74 20250611-11:57:35.766000 ARCX USP6B8ADOW
100 92.74 20250611-11:57:35.766000 ARCX USP6B8ADOX
100 92.67 20250611-11:58:22.474000 ARCX USP6B8AF01
10 92.66 20250611-11:59:59.627000 ARCX USP6B8AHQZ
90 92.66 20250611-11:59:59.627000 ARCX USP6B8AHR0
100 92.695 20250611-12:01:16.606000 IEXG USP6B8AMKW
100 92.68 20250611-12:01:24.313000 ARCX USP6B8AMPX
100 92.68 20250611-12:01:24.313000 XNYS USP6B8AMPY
100 92.78 20250611-12:04:25.082000 BATS USP6B8AQRZ
100 92.75 20250611-12:04:30.595000 ARCX USP6B8AR0Y
100 92.75 20250611-12:04:30.595000 XNAS USP6B8AR0Z
100 92.62 20250611-12:06:58.872000 ARCX USP6B8AV8F
100 92.63 20250611-12:08:24.276000 BATS USP6B8AY5M
100 92.59 20250611-12:08:58.136000 EDGA USP6B8AZ13
98 92.58 20250611-12:10:27.466000 BATS USP6B8B1LU
2 92.58 20250611-12:10:27.466000 BATS USP6B8B1LV
100 92.52 20250611-12:11:03.469000 BATS USP6B8B2VZ
100 92.62 20250611-12:14:27.219000 ARCX USP6B8B8QK
100 92.62 20250611-12:14:27.219000 ARCX USP6B8B8QM
100 92.62 20250611-12:14:27.219000 ARCX USP6B8B8QN
2 92.61 20250611-12:16:18.012000 ARCX USP6B8BDAC
98 92.61 20250611-12:16:18.012000 ARCX USP6B8BDAG
100 92.6 20250611-12:17:33.739000 ARCX USP6B8BEZV
97 92.54 20250611-12:18:21.692000 ARCX USP6B8BG8K
3 92.54 20250611-12:18:21.693000 ARCX USP6B8BG8O
99 92.52 20250611-12:19:17.306000 ARCX USP6B8BI0S
1 92.52 20250611-12:19:17.306000 ARCX USP6B8BI0X
18 92.45 20250611-12:20:37.560000 ARCX USP6B8BKS0
82 92.45 20250611-12:20:37.560000 ARCX USP6B8BKS2
100 92.47 20250611-12:22:03.380000 XNYS USP6B8BNI5
100 92.48 20250611-12:23:08.854000 XASE USP6B8BPPT
100 92.46 20250611-12:23:24.229000 EDGA USP6B8BQ0K
81 92.5 20250611-12:26:39.473000 XASE USP6B8BUNG
100 92.5 20250611-12:26:39.473000 XASE USP6B8BUNH
19 92.5 20250611-12:26:39.473000 XASE USP6B8BUNI
100 92.5 20250611-12:26:39.494000 XASE USP6B8BUNJ
100 92.53 20250611-12:28:40.503000 BATY USP6B8BY87
100 92.53 20250611-12:28:40.503000 ARCX USP6B8BY88
100 92.53 20250611-12:28:40.503000 ARCX USP6B8BY89
100 92.56 20250611-12:30:29.515000 XNYS USP6B8C2EG
100 92.53 20250611-12:30:53.980000 ARCX USP6B8C3TQ
1 92.54 20250611-12:32:13.063000 XNAS USP6B8C63N
99 92.54 20250611-12:32:13.063000 XNAS USP6B8C63O
100 92.48 20250611-12:33:40.227000 XNAS USP6B8C86E
100 92.47 20250611-12:34:46.378000 ARCX USP6B8C9JP
100 92.43 20250611-12:35:33.096000 BATY USP6B8CANJ
100 92.37 20250611-12:37:18.465000 XNAS USP6B8CDMG
86 92.35 20250611-12:37:18.890000 BATY USP6B8CDN3
14 92.35 20250611-12:37:18.890000 BATY USP6B8CDN4
100 92.36 20250611-12:39:25.687000 ARCX USP6B8CGHK
100 92.34 20250611-12:41:22.220000 ARCX USP6B8CJ9P
26 92.36 20250611-12:43:23.947000 XNAS USP6B8CLY9
10 92.37 20250611-12:43:23.947000 ARCX USP6B8CLYA
12 92.36 20250611-12:43:23.947000 XNAS USP6B8CLYB
13 92.36 20250611-12:43:23.947000 XNAS USP6B8CLYC
19 92.36 20250611-12:43:23.948000 XNAS USP6B8CLYD
20 92.36 20250611-12:43:23.948000 XNAS USP6B8CLYE
94 92.4 20250611-12:45:06.210000 XNAS USP6B8COUR
6 92.41 20250611-12:45:06.210000 XNAS USP6B8COUS
100 92.38 20250611-12:45:16.250000 EDGA USP6B8CPMV
100 92.38 20250611-12:45:16.250000 ARCX USP6B8CPMW
83 92.47 20250611-12:48:21.311000 XNAS USP6B8CVOQ
17 92.47 20250611-12:48:21.311000 XNAS USP6B8CVOR
100 92.46 20250611-12:52:00.168000 XNAS USP6B8D0YI
100 92.47 20250611-12:52:00.198000 XNAS USP6B8D0YK
100 92.46 20250611-12:52:00.199000 XNAS USP6B8D0YL
100 92.48 20250611-12:52:14.146000 XNYS USP6B8D1B2
100 92.46 20250611-12:52:31.436000 ARCX USP6B8D1NE
100 92.46 20250611-12:52:33.306000 BATS USP6B8D1OO
100 92.45 20250611-12:55:48.957000 XNYS USP6B8D6HH
76 92.42 20250611-12:56:18.240000 EDGA USP6B8D77C
6 92.42 20250611-12:56:18.240000 EDGA USP6B8D77E
118 92.42 20250611-12:56:18.240000 EDGA USP6B8D77F
100 92.42 20250611-12:57:48.904000 ARCX USP6B8D8W9
100 92.46 20250611-13:00:15.665000 EDGA USP6B8DDOZ
100 92.46 20250611-13:00:15.665000 EDGA USP6B8DDP1
100 92.46 20250611-13:02:00.961000 XNAS USP6B8DH8W
100 92.52 20250611-13:03:29.045000 BATS USP6B8DK2M
100 92.52 20250611-13:03:29.045000 ARCX USP6B8DK2N
100 92.51 20250611-13:05:02.952000 ARCX USP6B8DMP0
100 92.46 20250611-13:05:39.958000 ARCX USP6B8DNVA
100 92.47 20250611-13:07:35.236000 ARCX USP6B8DPX0
100 92.47 20250611-13:08:57.467000 EDGA USP6B8DRLS
100 92.47 20250611-13:10:42.406000 BATY USP6B8DU76
100 92.47 20250611-13:10:42.406000 EDGA USP6B8DU79
80 92.45 20250611-13:13:40.947000 BATY USP6B8DYJD
3 92.45 20250611-13:13:40.947000 BATY USP6B8DYJF
17 92.45 20250611-13:13:40.948000 BATY USP6B8DYJH
100 92.45 20250611-13:13:40.948000 BATY USP6B8DYJK
80 92.44 20250611-13:14:33.916000 XNAS USP6B8DZM0
1 92.44 20250611-13:14:33.916000 XNAS USP6B8DZM1
19 92.44 20250611-13:14:33.916000 XNAS USP6B8DZM2
80 92.41 20250611-13:15:41.575000 ARCX USP6B8E3N1
20 92.41 20250611-13:15:41.575000 ARCX USP6B8E3N2
9 92.46 20250611-13:17:35.902000 XNYS USP6B8E63G
91 92.46 20250611-13:17:35.902000 XNYS USP6B8E63H
100 92.44 20250611-13:18:04.076000 EDGA USP6B8E6PP
100 92.45 20250611-13:19:37.088000 ARCX USP6B8E8QQ
100 92.46 20250611-13:21:35.766000 XNAS USP6B8EB2Q
100 92.45 20250611-13:22:02.455000 EDGA USP6B8EBNW
100 92.45 20250611-13:22:02.455000 EDGA USP6B8EBNX
100 92.41 20250611-13:24:24.020000 XNAS USP6B8EETV
39 92.5 20250611-13:29:28.440000 BATS USP6B8EM9K
100 92.5 20250611-13:29:28.440000 ARCX USP6B8EM9T
72 92.5 20250611-13:29:28.440000 ARCX USP6B8EM9U
28 92.5 20250611-13:29:28.440000 ARCX USP6B8EM9V
61 92.5 20250611-13:29:28.440000 BATS USP6B8EM9W
30 92.5 20250611-13:29:28.440000 XNAS USP6B8EM9Y
16 92.5 20250611-13:29:28.449000 XNAS USP6B8EM9Z
54 92.5 20250611-13:29:28.535000 XNAS USP6B8EMA4
100 92.49 20250611-13:30:15.985000 BATS USP6B8EO15
100 92.49 20250611-13:32:12.496000 EDGA USP6B8ESVA
100 92.49 20250611-13:32:12.496000 ARCX USP6B8ESVB
100 92.46 20250611-13:33:38.107000 XNAS USP6B8EVF6
100 92.48 20250611-13:34:43.492000 BATS USP6B8EWNK
100 92.5 20250611-13:35:51.232000 XNYS USP6B8EYJZ
100 92.47 20250611-13:36:24.048000 ARCX USP6B8EZK2
100 92.47 20250611-13:36:24.048000 ARCX USP6B8EZK3
100 92.48 20250611-13:40:12.195000 XNYS USP6B8F4UQ
100 92.5 20250611-13:41:33.260000 ARCX USP6B8F6YM
100 92.5 20250611-13:41:33.260000 ARCX USP6B8F6YN
100 92.45 20250611-13:43:39.778000 XNYS USP6B8FAAE
100 92.44 20250611-13:45:31.588000 BATS USP6B8FF4E
100 92.44 20250611-13:47:01.914000 BATS USP6B8FHVR
100 92.4 20250611-13:47:27.065000 XNAS USP6B8FIGS
100 92.41 20250611-13:49:54.079000 XNYS USP6B8FM80
100 92.37 20250611-13:50:08.052000 ARCX USP6B8FMTC
100 92.37 20250611-13:50:08.052000 XNAS USP6B8FMTG
100 92.39 20250611-13:51:42.093000 BATS USP6B8FPC1
24 92.39 20250611-13:53:49.663000 XNAS USP6B8FS7K
76 92.39 20250611-13:53:49.663000 XNAS USP6B8FS7L
100 92.36 20250611-13:55:37.433000 XNAS USP6B8FV39
100 92.36 20250611-13:55:37.433000 XNAS USP6B8FV3A
100 92.35 20250611-13:56:59.202000 ARCX USP6B8FXVM
100 92.19 20250611-13:58:11.989000 BATY USP6B8FZJH
100 92.15 20250611-13:58:47.095000 XNAS USP6B8G0ID
100 92.17 20250611-14:00:46.930000 ARCX USP6B8G6H6
100 92.04 20250611-14:02:01.883000 ARCX USP6B8G8VG
100 91.98 20250611-14:02:48.031000 XNAS USP6B8GB50
100 91.81 20250611-14:04:05.110000 XNAS USP6B8GEOJ
100 91.81 20250611-14:05:14.332000 ARCX USP6B8GHS1
89 91.81 20250611-14:07:17.249000 BATS USP6B8GL0X
11 91.81 20250611-14:07:17.249000 BATS USP6B8GL0Y
100 91.86 20250611-14:09:08.519000 XNAS USP6B8GNV0
100 91.875 20250611-14:09:42.342000 XNYS USP6B8GP0N
100 91.86 20250611-14:09:55.635000 BATS USP6B8GP9H
100 91.77 20250611-14:11:52.171000 XNAS USP6B8GSRV
100 91.73 20250611-14:12:51.327000 XNAS USP6B8GUD8
100 91.67 20250611-14:13:11.183000 XNAS USP6B8GUXF
99 91.68 20250611-14:14:17.359000 BATS USP6B8GX8O
1 91.68 20250611-14:14:17.359000 BATS USP6B8GX8P
100 91.61 20250611-14:14:59.164000 XNAS USP6B8GYOV
100 91.47 20250611-14:16:02.381000 BATS USP6B8H3TT
100 91.36 20250611-14:17:04.694000 XNAS USP6B8H5Q3
100 91.46 20250611-14:18:43.656000 XNAS USP6B8H976
100 91.42 20250611-14:20:36.253000 ARCX USP6B8HC51
100 91.44 20250611-14:21:24.524000 XNAS USP6B8HDFU
100 91.36 20250611-14:22:20.681000 XNYS USP6B8HEZU
100 91.31 20250611-14:24:46.044000 XNAS USP6B8HIO7
100 91.31 20250611-14:25:18.908000 ARCX USP6B8HJGB
100 91.31 20250611-14:26:10.286000 ARCX USP6B8HKO2
100 91.14 20250611-14:27:11.063000 ARCX USP6B8HN0U
100 91.06 20250611-14:29:31.492000 XNAS USP6B8HQK8
100 91.1 20250611-14:30:51.667000 BATS USP6B8HVCT
100 91.1 20250611-14:30:51.667000 ARCX USP6B8HVCU
100 91.24 20250611-14:32:12.452000 XNAS USP6B8HYYS
100 91.3 20250611-14:33:16.482000 ARCX USP6B8I0P3
100 91.29 20250611-14:33:29.705000 ARCX USP6B8I0Z0
35 91.29 20250611-14:35:03.911000 XNAS USP6B8I2XD
65 91.29 20250611-14:35:03.911000 XNAS USP6B8I2XF
1 91.24 20250611-14:35:56.309000 XNAS USP6B8I48T
3 91.25 20250611-14:35:56.309000 XNAS USP6B8I48U
96 91.25 20250611-14:35:56.309000 XNAS USP6B8I48V
47 91.38 20250611-14:37:16.702000 XNAS USP6B8I66X
2 91.38 20250611-14:37:16.702000 XNAS USP6B8I66Y
12 91.38 20250611-14:37:16.702000 XNAS USP6B8I66Z
100 91.37 20250611-14:38:04.619000 XNAS USP6B8I7RA
100 91.37 20250611-14:38:04.619000 XNAS USP6B8I7RB
100 91.38 20250611-14:39:13.292000 BATS USP6B8I98D
100 91.32 20250611-14:40:28.891000 ARCX USP6B8IC8E
100 91.35 20250611-14:41:46.582000 ARCX USP6B8IEHW
100 91.48 20250611-14:44:30.677000 ARCX USP6B8IIXX
100 91.48 20250611-14:44:30.677000 ARCX USP6B8IIXY
100 91.43 20250611-14:45:25.939000 XBOS USP6B8ILP2
100 91.43 20250611-14:46:54.168000 ARCX USP6B8IOXL
100 91.46 20250611-14:48:41.068000 XNAS USP6B8IRRJ
100 91.48 20250611-14:49:41.587000 ARCX USP6B8ITI8
100 91.48 20250611-14:49:41.587000 ARCX USP6B8ITI9
100 91.39 20250611-14:51:18.199000 BATS USP6B8IX5I
100 91.41 20250611-14:51:44.895000 ARCX USP6B8IXS4
100 91.35 20250611-14:53:28.237000 ARCX USP6B8J0XK
100 91.32 20250611-14:53:39.071000 EDGA USP6B8J1FQ
100 91.24 20250611-14:55:03.007000 ARCX USP6B8J4K9
100 91.18 20250611-14:55:29.948000 ARCX USP6B8J5LI
100 91.11 20250611-14:56:23.728000 ARCX USP6B8J7VV
100 91.11 20250611-14:58:01.882000 XNAS USP6B8JBHJ
100 91.09 20250611-14:59:06.360000 XNAS USP6B8JD4H
100 91.07 20250611-14:59:56.541000 XNAS USP6B8JEYC
100 91.09 20250611-15:00:34.183000 XNAS USP6B8JJ23
100 91.06 20250611-15:02:01.609000 ARCX USP6B8JM5H
4 91.02 20250611-15:02:29.949000 ARCX USP6B8JN08
96 91.02 20250611-15:02:29.949000 ARCX USP6B8JN09
100 91.07 20250611-15:03:12.585000 ARCX USP6B8JOF1
100 91 20250611-15:04:36.403000 XNAS USP6B8JRTI
100 90.98 20250611-15:05:14.282000 XNAS USP6B8JT8D
50 90.91 20250611-15:06:39.888000 ARCX USP6B8JVVY
30 90.91 20250611-15:06:39.888000 ARCX USP6B8JVVZ
20 90.91 20250611-15:06:39.888000 ARCX USP6B8JVW0
100 91 20250611-15:08:05.246000 EDGX USP6B8JYKX
100 90.99 20250611-15:08:09.665000 XNAS USP6B8JYNB
100 90.98 20250611-15:09:00.036000 ARCX USP6B8K02K
100 91 20250611-15:09:45.818000 ARCX USP6B8K3C8
100 91.05 20250611-15:10:42.930000 XNYS USP6B8K5AA
100 91.02 20250611-15:11:50.419000 ARCX USP6B8K7JL
100 91.03 20250611-15:12:35.979000 XNAS USP6B8K8NO
100 91.02 20250611-15:12:54.313000 ARCX USP6B8K9EQ
100 91.02 20250611-15:14:27.844000 ARCX USP6B8KC4V
100 91.02 20250611-15:14:27.844000 ARCX USP6B8KC4W
100 91.02 20250611-15:14:27.844000 ARCX USP6B8KC4X
86 91.02 20250611-15:15:50.501000 BATS USP6B8KGYV
14 91.02 20250611-15:15:50.502000 BATS USP6B8KGYX
100 91.02 20250611-15:15:50.502000 BATS USP6B8KGYY
100 90.93 20250611-15:16:51.277000 XNAS USP6B8KJNB
100 90.96 20250611-15:17:53.134000 ARCX USP6B8KLYH
100 90.96 20250611-15:17:53.134000 ARCX USP6B8KLYL
100 90.95 20250611-15:18:57.290000 ARCX USP6B8KO4T
100 90.91 20250611-15:19:42.970000 ARCX USP6B8KPG8
100 90.9 20250611-15:20:29.174000 ARCX USP6B8KR94
100 90.91 20250611-15:21:08.137000 XNAS USP6B8KSKJ
12 90.94 20250611-15:21:38.186000 ARCX USP6B8KTTV
100 90.96 20250611-15:21:51.591000 ARCX USP6B8KUAS
100 90.96 20250611-15:22:37.179000 XNAS USP6B8KW13
14 90.96 20250611-15:22:37.179000 XNAS USP6B8KW14
86 90.96 20250611-15:22:37.179000 XNAS USP6B8KW15
100 90.95 20250611-15:23:48.555000 XNAS USP6B8KYIM
100 90.95 20250611-15:23:48.555000 ARCX USP6B8KYIN
100 90.98 20250611-15:25:01.049000 XNYS USP6B8L0X2
100 91.01 20250611-15:25:43.195000 XNAS USP6B8L2G1
100 91 20250611-15:26:02.527000 BATS USP6B8L3GQ
40 90.93 20250611-15:26:24.756000 XNAS USP6B8L596
20 90.93 20250611-15:26:26.853000 XNAS USP6B8L5F0
39 90.93 20250611-15:26:26.854000 XNAS USP6B8L5F1
1 90.93 20250611-15:26:26.854000 XNAS USP6B8L5F2
200 91.04 20250611-15:27:34.101000 XNAS USP6B8L91T
100 90.96 20250611-15:28:16.011000 ARCX USP6B8LADC
100 90.96 20250611-15:29:04.913000 ARCX USP6B8LC4A
100 90.95 20250611-15:29:30.048000 EDGA USP6B8LCZE
72 90.9 20250611-15:30:17.744000 ARCX USP6B8LGB6
28 90.9 20250611-15:30:17.744000 ARCX USP6B8LGB7
95 90.93 20250611-15:31:06.860000 XNAS USP6B8LKHK
5 90.93 20250611-15:31:06.860000 XNAS USP6B8LKHL
100 90.94 20250611-15:31:33.900000 XNYS USP6B8LLMV
100 90.93 20250611-15:31:55.332000 ARCX USP6B8LMLM
100 90.88 20250611-15:32:32.297000 XNAS USP6B8LOK1
20 90.84 20250611-15:33:03.182000 XNAS USP6B8LQ2T
7 90.84 20250611-15:33:03.183000 XNAS USP6B8LQ2U
73 90.84 20250611-15:33:03.184000 XNAS USP6B8LQ2V
100 90.83 20250611-15:33:45.329000 ARCX USP6B8LRWZ
100 90.8 20250611-15:34:01.811000 ARCX USP6B8LTEF
80 90.78 20250611-15:34:40.847000 EDGA USP6B8LZ9D
20 90.78 20250611-15:34:40.847000 EDGA USP6B8LZ9E
100 90.78 20250611-15:35:29.286000 BATY USP6B8M2UK
53 90.78 20250611-15:35:29.286000 BATY USP6B8M2UL
47 90.78 20250611-15:35:29.286000 BATY USP6B8M2UM
100 90.79 20250611-15:35:59.350000 XNAS USP6B8M41M
100 90.78 20250611-15:36:25.522000 XNAS USP6B8M577
96 90.77 20250611-15:38:02.278000 BATY USP6B8M9BQ
4 90.77 20250611-15:38:02.278000 BATY USP6B8M9BR
32 90.77 20250611-15:38:02.278000 BATY USP6B8M9BS
68 90.77 20250611-15:38:02.278000 BATY USP6B8M9BT
1 90.76 20250611-15:38:24.801000 ARCX USP6B8MAHP
99 90.76 20250611-15:38:25.453000 ARCX USP6B8MAIH
2 90.74 20250611-15:38:59.860000 ARCX USP6B8MCGB
3 90.74 20250611-15:38:59.860000 ARCX USP6B8MCGC
95 90.74 20250611-15:38:59.860000 ARCX USP6B8MCGD
100 90.72 20250611-15:39:18.701000 ARCX USP6B8MDBI
100 90.75 20250611-15:40:12.883000 IEXG USP6B8MGVE
100 90.75 20250611-15:40:44.410000 IEXG USP6B8MIWT
100 90.75 20250611-15:41:13.517000 IEXG USP6B8MK6E
100 90.75 20250611-15:41:43.334000 IEXG USP6B8MLPA
100 90.75 20250611-15:42:01.538000 IEXG USP6B8MMHQ
100 90.75 20250611-15:42:02.666000 IEXG USP6B8MMJA
100 90.75 20250611-15:42:02.678000 IEXG USP6B8MMJC
100 90.75 20250611-15:42:02.689000 IEXG USP6B8MMJD
100 90.75 20250611-15:42:02.700000 IEXG USP6B8MMJE
90 90.75 20250611-15:42:02.711000 IEXG USP6B8MMJF
10 90.75 20250611-15:42:02.711000 IEXG USP6B8MMJG
100 90.75 20250611-15:42:02.722000 IEXG USP6B8MMJJ
100 90.75 20250611-15:42:02.732000 IEXG USP6B8MMJK
100 90.75 20250611-15:42:02.743000 IEXG USP6B8MMJL
100 90.75 20250611-15:42:02.754000 IEXG USP6B8MMJM
100 90.75 20250611-15:42:02.765000 IEXG USP6B8MMJN
100 90.75 20250611-15:42:03.683000 IEXG USP6B8MMLX
300 90.75 20250611-15:42:03.683000 IEXG USP6B8MMLY
100 90.75 20250611-15:42:03.694000 IEXG USP6B8MMLZ
300 90.75 20250611-15:42:03.694000 IEXG USP6B8MMM0
100 90.75 20250611-15:42:03.705000 IEXG USP6B8MMM2
238 90.75 20250611-15:42:03.705000 IEXG USP6B8MMM3
1 90.8 20250611-15:45:28.879000 ARCX USP6B8N1KE
43 90.82 20250611-15:45:32.872000 BATS USP6B8N1RB
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 POSPKBBDFBKKQADRecent 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