REG - CRH PLC - Transaction in Own Shares
Today 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:20250616:nRSP9724Ma&default-theme=true
RNS Number : 9724M CRH PLC 16 June 2025
16(th) June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13(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
12,357 $90.63 $91.32 $89.79 XNYS
135 $90.06 $91.24 $89.92 EDGX
11,549 $90.59 $91.30 $89.72 ARCX
2,344 $90.64 $91.31 $89.84 BATS
19,063 $90.58 $91.39 $89.72 XNAS
4,291 $90.71 $91.28 $89.74 BATY
4 $91.28 $91.28 $91.28 XASE
134 $90.49 $90.79 $90.21 EPRL
390 $90.28 $90.76 $89.99 IEXG
3,032 $90.71 $91.38 $89.88 EDGA
100 $91.00 $91.00 $91.00 XCIS
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 674,012,964 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,317,550 of its ordinary shares in
treasury, which represents 5.379% 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 13(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: 13(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $90.6125 53,399
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
94 90.15 20250613-09:30:30.071000 XNAS USP6D8QRP
5 90.15 20250613-09:30:30.071000 XNAS USP6D8QRQ
1 90.15 20250613-09:30:30.071000 XNAS USP6D8QRR
15 90.51 20250613-09:31:43.873000 XNAS USP6D8SUZ
200 90.61 20250613-09:31:58.971000 XNYS USP6D8T7X
41 90.61 20250613-09:31:58.972000 XNYS USP6D8T7Y
79 90.71 20250613-09:32:09.992000 XNYS USP6D8TX9
21 90.71 20250613-09:32:09.992000 XNYS USP6D8TXA
100 90.71 20250613-09:32:09.992000 XNAS USP6D8TXB
99 90.71 20250613-09:32:27.809000 XNAS USP6D8UC4
100 90.71 20250613-09:32:27.809000 XNAS USP6D8UC5
1 90.71 20250613-09:32:27.809000 XNAS USP6D8UC6
100 90.71 20250613-09:32:27.809000 XNAS USP6D8UC7
1 90.71 20250613-09:32:27.809000 XNAS USP6D8UC8
99 90.71 20250613-09:32:27.809000 XNAS USP6D8UC9
100 90.71 20250613-09:32:27.809000 XNYS USP6D8UCA
100 90.84 20250613-09:34:01.558000 XNAS USP6D8WEC
100 90.84 20250613-09:34:01.558000 XNAS USP6D8WED
125 90.97 20250613-09:34:42.640000 XNYS USP6D8XGU
75 90.98 20250613-09:34:42.640000 XNYS USP6D8XGV
100 90.98 20250613-09:34:43.135000 XNYS USP6D8XGZ
62 90.88 20250613-09:34:49.132000 XNAS USP6D8XKI
38 90.88 20250613-09:34:49.132000 XNAS USP6D8XKJ
7 90.88 20250613-09:34:49.132000 XNYS USP6D8XKK
93 90.88 20250613-09:34:49.132000 XNYS USP6D8XKL
100 90.88 20250613-09:34:49.132000 XNYS USP6D8XKM
100 90.88 20250613-09:34:49.132000 XNYS USP6D8XKN
100 90.98 20250613-09:36:39.222000 XNAS USP6D8109Q
100 91 20250613-09:36:40.572000 XNAS USP6D810AW
100 91.03 20250613-09:38:10.153000 XNYS USP6D811PX
100 91.03 20250613-09:38:10.153000 ARCX USP6D811PY
100 91.01 20250613-09:38:10.175000 XNAS USP6D811Q0
12 91.06 20250613-09:38:25.343000 XNAS USP6D811Z7
88 91.06 20250613-09:38:25.343000 XNAS USP6D811Z8
100 91.08 20250613-09:38:43.183000 XNYS USP6D8129V
100 91.09 20250613-09:39:13.039000 XNYS USP6D812RP
100 91.11 20250613-09:40:32.527000 XNAS USP6D814HS
100 91.11 20250613-09:40:32.527000 XNAS USP6D814HT
200 91.11 20250613-09:40:32.527000 XNAS USP6D814HU
90 91.12 20250613-09:41:32.560000 XNAS USP6D815JT
10 91.12 20250613-09:41:32.560000 XNAS USP6D815JU
1 91.16 20250613-09:41:55.861000 XNAS USP6D815UZ
99 91.17 20250613-09:41:55.861000 XNAS USP6D815V0
88 91.11 20250613-09:42:24.078000 ARCX USP6D8169G
45 91.11 20250613-09:42:24.080000 ARCX USP6D8169H
100 91.14 20250613-09:43:21.938000 XNAS USP6D816YU
88 91.14 20250613-09:43:21.938000 XNAS USP6D816YV
12 91.14 20250613-09:43:21.939000 XNAS USP6D816YW
51 91.14 20250613-09:43:21.939000 XNAS USP6D816YX
49 91.14 20250613-09:43:21.939000 XNAS USP6D816YY
34 91.07 20250613-09:44:01.786000 BATY USP6D817VY
32 91.07 20250613-09:44:02.093000 BATY USP6D817W3
34 91.07 20250613-09:44:02.533000 BATY USP6D817W8
100 91.07 20250613-09:44:02.533000 ARCX USP6D817W9
100 90.99 20250613-09:44:36.458000 EDGA USP6D818BO
100 90.99 20250613-09:45:19.585000 BATY USP6D81ABJ
100 90.99 20250613-09:45:19.585000 EDGA USP6D81ABK
16 90.98 20250613-09:46:25.393000 XNYS USP6D81HEQ
84 90.98 20250613-09:46:25.393000 XNYS USP6D81HER
100 90.96 20250613-09:46:47.759000 XNYS USP6D81I2B
99 90.92 20250613-09:46:50.358000 EDGA USP6D81I3F
1 90.92 20250613-09:46:50.358000 EDGA USP6D81I3G
100 90.92 20250613-09:46:50.358000 BATS USP6D81I3H
100 90.84 20250613-09:47:49.205000 ARCX USP6D81M4J
100 90.89 20250613-09:48:42.969000 XNAS USP6D81OR0
94 90.77 20250613-09:49:19.336000 XNYS USP6D81QUO
106 90.77 20250613-09:49:19.336000 XNYS USP6D81QUP
100 90.72 20250613-09:49:46.277000 XNAS USP6D81RYQ
100 90.67 20250613-09:50:04.262000 ARCX USP6D81T6V
100 90.67 20250613-09:50:52.709000 BATS USP6D81W5V
100 90.67 20250613-09:50:52.709000 EDGA USP6D81W5W
100 90.74 20250613-09:51:36.234000 BATS USP6D81YXM
13 90.76 20250613-09:52:15.863000 BATS USP6D820H0
87 90.76 20250613-09:52:15.863000 XNAS USP6D820H2
100 90.86 20250613-09:52:48.359000 XNAS USP6D821GF
100 90.77 20250613-09:53:17.053000 XNAS USP6D822J4
17 90.7 20250613-09:53:23.695000 EDGA USP6D822RP
44 90.7 20250613-09:53:26.785000 EDGA USP6D822WK
22 90.7 20250613-09:53:26.786000 EDGA USP6D822WL
17 90.7 20250613-09:53:26.786000 EDGA USP6D822WM
100 90.62 20250613-09:53:58.768000 ARCX USP6D824Y4
100 90.6 20250613-09:54:48.807000 XNYS USP6D827D0
100 90.56 20250613-09:54:59.708000 XNAS USP6D827QB
100 90.62 20250613-09:55:45.158000 XNAS USP6D829QT
5 90.63 20250613-09:56:05.743000 ARCX USP6D82AJT
95 90.63 20250613-09:56:05.743000 ARCX USP6D82AJV
100 90.63 20250613-09:56:42.184000 XNYS USP6D82CUG
100 90.63 20250613-09:57:19.418000 XNYS USP6D82E92
100 90.63 20250613-09:57:30.814000 ARCX USP6D82EO5
100 90.59 20250613-09:57:59.530000 EDGA USP6D82FXL
61 90.53 20250613-09:58:15.277000 EDGA USP6D82GJL
39 90.53 20250613-09:58:15.277000 EDGA USP6D82GJM
100 90.55 20250613-09:59:13.626000 XNYS USP6D82JDS
100 90.51 20250613-09:59:33.253000 BATS USP6D82K4A
100 90.51 20250613-09:59:33.253000 ARCX USP6D82K4B
83 90.71 20250613-10:00:27.084000 XNYS USP6D82Q0O
17 90.71 20250613-10:00:27.084000 XNYS USP6D82Q0P
100 90.71 20250613-10:00:27.084000 XNYS USP6D82Q0Q
100 90.7 20250613-10:01:00.775000 XNAS USP6D82S84
100 90.64 20250613-10:01:44.413000 BATY USP6D82UG6
100 90.64 20250613-10:01:44.413000 ARCX USP6D82UG7
100 90.64 20250613-10:01:44.413000 ARCX USP6D82UG8
100 90.64 20250613-10:01:44.413000 ARCX USP6D82UG9
100 90.65 20250613-10:02:03.837000 XNYS USP6D82V7A
31 90.59 20250613-10:02:27.322000 ARCX USP6D82WO4
69 90.59 20250613-10:02:27.322000 ARCX USP6D82WO5
100 90.64 20250613-10:03:33.464000 XNAS USP6D83047
100 90.62 20250613-10:04:14.320000 EDGA USP6D8328D
80 90.62 20250613-10:04:14.320000 XNAS USP6D8328E
20 90.62 20250613-10:04:14.320000 XNAS USP6D8328F
100 90.57 20250613-10:05:05.370000 XNYS USP6D8348V
50 90.63 20250613-10:05:55.533000 XNAS USP6D836GG
100 90.67 20250613-10:06:27.020000 XNYS USP6D837W8
100 90.73 20250613-10:07:00.022000 XNYS USP6D83A95
86 90.57 20250613-10:07:39.357000 ARCX USP6D83BNN
100 90.65 20250613-10:07:51.636000 XNAS USP6D83C3K
92 90.68 20250613-10:08:12.136000 XNAS USP6D83D00
8 90.68 20250613-10:08:12.136000 XNAS USP6D83D01
4 90.71 20250613-10:09:13.280000 EDGA USP6D83FBO
59 90.71 20250613-10:09:13.280000 EPRL USP6D83FBP
12 90.71 20250613-10:09:13.280000 XNAS USP6D83FBQ
100 90.72 20250613-10:09:14.065000 ARCX USP6D83FC3
86 90.77 20250613-10:09:33.189000 XNAS USP6D83FU8
14 90.77 20250613-10:09:33.189000 XNAS USP6D83FU9
200 90.79 20250613-10:10:16.580000 ARCX USP6D83HGQ
100 90.79 20250613-10:10:16.580000 XNAS USP6D83HGR
100 90.5 20250613-10:10:58.795000 XNAS USP6D83JBL
100 90.53 20250613-10:12:02.140000 XNYS USP6D83M0P
100 90.48 20250613-10:12:14.419000 XNYS USP6D83MDP
100 90.48 20250613-10:12:53.810000 XNAS USP6D83NR2
100 90.55 20250613-10:14:37.157000 XNAS USP6D83RN7
100 90.55 20250613-10:14:37.157000 XNAS USP6D83RN8
100 90.55 20250613-10:14:49.313000 XNAS USP6D83S2J
1 90.52 20250613-10:14:52.104000 ARCX USP6D83S5X
99 90.52 20250613-10:14:52.104000 ARCX USP6D83S5Y
100 90.52 20250613-10:14:52.104000 ARCX USP6D83S5Z
100 90.52 20250613-10:14:52.104000 ARCX USP6D83S60
100 90.55 20250613-10:16:35.683000 XNAS USP6D840CN
1 90.54 20250613-10:17:01.077000 XNYS USP6D841CC
99 90.54 20250613-10:17:01.077000 XNYS USP6D841CD
100 90.65 20250613-10:17:55.898000 XNAS USP6D8438L
100 90.65 20250613-10:18:13.697000 XNYS USP6D8440D
56 90.63 20250613-10:18:49.315000 XNAS USP6D8458G
44 90.63 20250613-10:18:49.315000 XNAS USP6D8458H
100 90.51 20250613-10:19:29.245000 XNAS USP6D8479L
50 90.46 20250613-10:20:08.769000 ARCX USP6D848S3
50 90.46 20250613-10:20:08.769000 ARCX USP6D848S4
8 90.49 20250613-10:20:42.509000 BATS USP6D84AFU
92 90.49 20250613-10:20:42.510000 BATS USP6D84AFV
100 90.41 20250613-10:21:30.664000 ARCX USP6D84DJG
100 90.45 20250613-10:22:42.571000 XNYS USP6D84GF8
100 90.47 20250613-10:23:05.428000 XNYS USP6D84H5R
100 90.45 20250613-10:23:06.936000 ARCX USP6D84H78
1 90.54 20250613-10:24:42.411000 XNAS USP6D84LS5
99 90.54 20250613-10:24:42.411000 XNAS USP6D84LS6
100 90.55 20250613-10:25:13.046000 XNAS USP6D84MXP
100 90.5 20250613-10:25:16.830000 XNYS USP6D84N1U
100 90.5 20250613-10:25:16.830000 XNYS USP6D84N1V
100 90.36 20250613-10:27:16.139000 XNAS USP6D84S6K
100 90.3 20250613-10:28:14.900000 XNAS USP6D84V54
100 90.25 20250613-10:28:35.162000 ARCX USP6D84VZJ
100 90.21 20250613-10:29:14.872000 XNAS USP6D84XPR
100 90.26 20250613-10:29:44.032000 XNAS USP6D84YTH
100 90.26 20250613-10:30:01.065000 XNYS USP6D852H4
100 90.26 20250613-10:30:38.243000 XNAS USP6D856FU
100 90.26 20250613-10:30:38.243000 XNAS USP6D856FV
95 90.17 20250613-10:31:16.056000 BATS USP6D85822
5 90.17 20250613-10:31:16.056000 BATS USP6D85824
100 90.17 20250613-10:31:30.817000 XNAS USP6D858N4
100 90.2 20250613-10:32:08.082000 XNAS USP6D85AF5
100 90.22 20250613-10:32:26.269000 XNAS USP6D85B8I
97 90.25 20250613-10:32:47.995000 XNAS USP6D85CAS
3 90.26 20250613-10:32:47.995000 XNAS USP6D85CAT
88 90.32 20250613-10:33:33.330000 EDGA USP6D85E0U
112 90.32 20250613-10:33:33.330000 EDGA USP6D85E0V
100 90.41 20250613-10:35:25.916000 XNAS USP6D85J2M
10 90.4 20250613-10:35:38.430000 XNAS USP6D85JQ2
55 90.41 20250613-10:35:38.430000 XNAS USP6D85JQ3
35 90.41 20250613-10:35:38.430000 XNAS USP6D85JQ4
100 90.42 20250613-10:35:41.225000 ARCX USP6D85JXC
100 90.37 20250613-10:36:35.334000 ARCX USP6D85M67
100 90.37 20250613-10:36:35.334000 ARCX USP6D85M68
7 90.31 20250613-10:37:12.201000 ARCX USP6D85NJC
100 90.44 20250613-10:38:05.009000 XNYS USP6D85POO
100 90.44 20250613-10:38:05.913000 XNYS USP6D85PPL
100 90.54 20250613-10:39:48.563000 XNAS USP6D85TS3
100 90.55 20250613-10:40:15.531000 XNYS USP6D85VHI
40 90.54 20250613-10:40:16.008000 XNAS USP6D85VJ2
60 90.55 20250613-10:40:16.008000 XNAS USP6D85VJ3
100 90.54 20250613-10:41:00.901000 XNAS USP6D85XRK
100 90.54 20250613-10:41:00.901000 XNAS USP6D85XRL
18 90.58 20250613-10:41:47.085000 XNAS USP6D85ZRA
2 90.58 20250613-10:41:47.085000 XNAS USP6D85ZRB
80 90.58 20250613-10:41:47.085000 XNAS USP6D85ZRC
95 90.57 20250613-10:42:58.727000 XNAS USP6D862YA
5 90.57 20250613-10:42:58.727000 XNAS USP6D862YB
8 90.57 20250613-10:42:58.727000 XNAS USP6D862YC
1 90.57 20250613-10:42:58.727000 XNAS USP6D862YD
91 90.57 20250613-10:42:58.727000 XNAS USP6D862YE
100 90.56 20250613-10:43:28.576000 EDGA USP6D8641D
100 90.46 20250613-10:43:57.341000 BATY USP6D865BE
8 90.39 20250613-10:45:00.869000 XNAS USP6D86A0L
92 90.39 20250613-10:45:00.869000 XNAS USP6D86A0M
100 90.42 20250613-10:45:30.453000 XNAS USP6D86D0C
100 90.37 20250613-10:45:44.391000 XNAS USP6D86EJZ
100 90.41 20250613-10:47:10.473000 XNAS USP6D86IDY
65 90.37 20250613-10:47:12.647000 ARCX USP6D86IGD
100 90.37 20250613-10:47:12.647000 ARCX USP6D86IGE
35 90.37 20250613-10:47:12.647000 ARCX USP6D86IGF
100 90.3 20250613-10:48:41.383000 XNAS USP6D86M9Z
100 90.3 20250613-10:48:42.404000 XNYS USP6D86MCA
100 90.29 20250613-10:49:04.615000 XNYS USP6D86NI3
100 90.41 20250613-10:49:32.443000 XNYS USP6D86OK1
25 90.38 20250613-10:50:40.963000 ARCX USP6D86R0W
75 90.38 20250613-10:50:40.963000 ARCX USP6D86R0X
200 90.38 20250613-10:50:40.963000 ARCX USP6D86R0Y
100 90.49 20250613-10:52:03.176000 XNAS USP6D86TV3
100 90.6 20250613-10:52:47.644000 XNYS USP6D86VEI
10 90.65 20250613-10:53:39.985000 ARCX USP6D86XA6
90 90.65 20250613-10:53:39.985000 ARCX USP6D86XA7
100 90.7 20250613-10:54:14.747000 ARCX USP6D86Z0A
100 90.7 20250613-10:54:14.747000 ARCX USP6D86Z0B
100 90.77 20250613-10:55:34.559000 XNYS USP6D872MS
40 90.75 20250613-10:55:47.194000 ARCX USP6D87337
60 90.75 20250613-10:55:47.194000 ARCX USP6D87338
100 90.75 20250613-10:55:47.194000 ARCX USP6D87339
100 90.73 20250613-10:57:03.105000 XNYS USP6D875OV
8 90.76 20250613-10:58:21.065000 XNAS USP6D878FZ
38 90.76 20250613-10:58:21.065000 XNAS USP6D878G0
54 90.76 20250613-10:58:21.065000 XNAS USP6D878G1
100 90.76 20250613-10:58:21.334000 IEXG USP6D878GA
1 90.77 20250613-10:58:54.999000 EPRL USP6D879IP
4 90.79 20250613-10:59:14.079000 EPRL USP6D87ACX
10 90.79 20250613-10:59:14.079000 EPRL USP6D87ACY
3 90.79 20250613-10:59:14.081000 XNAS USP6D87ACZ
1 90.79 20250613-10:59:14.081000 XNAS USP6D87AD0
100 90.79 20250613-10:59:44.234000 ARCX USP6D87BMO
100 90.79 20250613-10:59:44.234000 ARCX USP6D87BMP
100 90.79 20250613-10:59:44.234000 ARCX USP6D87BMQ
100 90.79 20250613-11:00:46.299000 XNAS USP6D87HSA
100 90.79 20250613-11:00:46.299000 XNAS USP6D87HSB
100 90.8 20250613-11:01:59.078000 XNAS USP6D87KBA
100 90.8 20250613-11:01:59.078000 XNAS USP6D87KBB
100 90.81 20250613-11:03:07.850000 ARCX USP6D87NX2
100 90.81 20250613-11:04:00.035000 XNYS USP6D87PS4
36 90.81 20250613-11:04:27.649000 ARCX USP6D87QUN
64 90.81 20250613-11:04:27.649000 ARCX USP6D87QUO
200 90.9 20250613-11:05:43.513000 ARCX USP6D87TW3
100 90.96 20250613-11:06:21.275000 XNYS USP6D87V8Z
100 90.96 20250613-11:06:27.294000 XNAS USP6D87VG4
90 90.95 20250613-11:07:59.313000 XNAS USP6D87YEF
10 90.96 20250613-11:07:59.313000 XNAS USP6D87YEG
50 90.97 20250613-11:08:05.009000 XNAS USP6D87YLW
4 90.97 20250613-11:08:05.009000 XNAS USP6D87YLX
2 90.97 20250613-11:08:05.009000 XNAS USP6D87YLY
1 90.97 20250613-11:08:05.009000 XNAS USP6D87YLZ
43 90.97 20250613-11:08:05.009000 XNAS USP6D87YM0
37 90.99 20250613-11:08:40.181000 BATS USP6D87ZTQ
63 90.99 20250613-11:08:40.181000 BATS USP6D87ZTR
100 90.98 20250613-11:09:20.200000 XNYS USP6D8810R
100 90.94 20250613-11:09:36.447000 ARCX USP6D881N9
100 90.94 20250613-11:09:36.447000 XNYS USP6D881NA
54 90.94 20250613-11:09:36.447000 XNYS USP6D881NB
46 90.94 20250613-11:09:36.447000 XNYS USP6D881NC
57 90.91 20250613-11:10:36.337000 ARCX USP6D8843X
43 90.91 20250613-11:10:36.337000 ARCX USP6D8843Y
100 90.77 20250613-11:11:00.508000 XNYS USP6D885OO
100 90.77 20250613-11:11:39.928000 XNYS USP6D8870O
100 90.83 20250613-11:12:58.238000 XNYS USP6D889GN
100 90.81 20250613-11:13:01.024000 XNAS USP6D889JZ
100 90.78 20250613-11:13:35.415000 EDGA USP6D88B0O
100 90.85 20250613-11:13:51.645000 ARCX USP6D88BU6
100 90.88 20250613-11:15:21.273000 XNAS USP6D88FTI
100 90.92 20250613-11:15:35.161000 XNAS USP6D88HAG
100 90.9 20250613-11:15:53.322000 XNAS USP6D88HSJ
100 90.9 20250613-11:15:53.322000 XNAS USP6D88HSK
100 90.9 20250613-11:15:53.322000 XNAS USP6D88HSL
98 90.88 20250613-11:16:55.226000 XNAS USP6D88JJ5
2 90.88 20250613-11:16:55.226000 XNAS USP6D88JJ6
1 90.88 20250613-11:16:55.226000 ARCX USP6D88JJ7
99 90.88 20250613-11:16:55.226000 ARCX USP6D88JJ8
1 90.85 20250613-11:17:46.944000 BATS USP6D88LLZ
99 90.85 20250613-11:17:46.945000 BATS USP6D88LM0
100 90.82 20250613-11:18:56.458000 XNAS USP6D88O2B
100 90.84 20250613-11:19:34.908000 XNAS USP6D88P74
100 90.87 20250613-11:20:21.269000 XNYS USP6D88QWJ
100 90.87 20250613-11:20:21.269000 XNYS USP6D88QWK
100 90.83 20250613-11:21:15.859000 ARCX USP6D88SVP
39 90.83 20250613-11:21:15.860000 XNAS USP6D88SVQ
1 90.83 20250613-11:21:15.860000 XNAS USP6D88SVR
24 90.83 20250613-11:21:15.860000 XNAS USP6D88SVS
100 90.88 20250613-11:22:01.340000 XNYS USP6D88U8P
53 90.86 20250613-11:22:03.592000 ARCX USP6D88UAV
4 90.86 20250613-11:22:03.592000 ARCX USP6D88UAW
1 90.86 20250613-11:22:03.592000 ARCX USP6D88UAX
10 90.88 20250613-11:22:39.404000 XNYS USP6D88V9R
90 90.89 20250613-11:22:39.404000 XNYS USP6D88V9S
100 90.96 20250613-11:23:28.852000 XNAS USP6D88Y4E
50 90.95 20250613-11:24:24.028000 BATS USP6D890FE
50 90.95 20250613-11:24:25.893000 BATS USP6D890H7
100 90.95 20250613-11:24:25.893000 BATS USP6D890H8
100 90.94 20250613-11:24:47.538000 BATS USP6D89154
5 90.86 20250613-11:25:16.282000 XNAS USP6D892LA
95 90.86 20250613-11:25:16.282000 XNAS USP6D892LB
100 90.89 20250613-11:26:32.402000 XNYS USP6D894XB
100 90.86 20250613-11:26:50.544000 XNAS USP6D895NK
100 90.86 20250613-11:26:50.544000 XNAS USP6D895NL
50 90.93 20250613-11:28:00.329000 XNAS USP6D898AA
2 90.99 20250613-11:28:30.318000 XNAS USP6D899BB
98 90.99 20250613-11:28:30.318000 XNAS USP6D899BC
50 90.96 20250613-11:29:04.093000 XNAS USP6D89ACO
150 90.96 20250613-11:29:04.093000 XNAS USP6D89ACP
76 90.98 20250613-11:29:49.416000 XNAS USP6D89BQ5
1 90.98 20250613-11:29:49.416000 XNAS USP6D89BQ6
23 90.98 20250613-11:29:49.417000 XNAS USP6D89BQ7
100 91.03 20250613-11:30:25.264000 XNYS USP6D89EHQ
50 91.03 20250613-11:30:25.464000 XNYS USP6D89EHX
50 91.04 20250613-11:30:46.918000 ARCX USP6D89GBN
50 91.04 20250613-11:30:46.918000 ARCX USP6D89GBO
100 91 20250613-11:30:56.701000 ARCX USP6D89GVX
100 91.02 20250613-11:31:49.919000 XNAS USP6D89IKV
96 91.02 20250613-11:32:04.958000 ARCX USP6D89IZG
4 91.03 20250613-11:33:14.561000 XNYS USP6D89L26
100 91.03 20250613-11:33:18.493000 BATS USP6D89L7V
96 91.03 20250613-11:33:18.493000 XNYS USP6D89L7W
100 91.01 20250613-11:34:02.510000 XNAS USP6D89MXH
100 91.01 20250613-11:34:05.460000 XNAS USP6D89N3S
100 91.1 20250613-11:34:59.144000 XNYS USP6D89PHP
200 91.12 20250613-11:35:05.551000 XNAS USP6D89PR2
100 91.12 20250613-11:35:16.553000 XNAS USP6D89Q69
100 91.08 20250613-11:36:06.004000 BATS USP6D89RVF
100 91.08 20250613-11:36:06.004000 XNAS USP6D89RVG
100 91.17 20250613-11:37:36.581000 XNYS USP6D89UC6
5 91.17 20250613-11:37:36.581000 XNYS USP6D89UC7
95 91.17 20250613-11:37:36.581000 XNYS USP6D89UC8
8 91.17 20250613-11:37:36.581000 XNAS USP6D89UC9
92 91.17 20250613-11:37:36.581000 XNAS USP6D89UCA
100 91.14 20250613-11:40:43.623000 ARCX USP6D8A59U
100 91.14 20250613-11:40:43.623000 ARCX USP6D8A59W
100 91.14 20250613-11:40:43.623000 ARCX USP6D8A59Y
10 91.24 20250613-11:42:36.167000 XNYS USP6D8A8Z6
13 91.24 20250613-11:42:36.167000 EDGX USP6D8A8Z7
13 91.24 20250613-11:42:36.167000 BATS USP6D8A8Z8
6 91.24 20250613-11:42:36.167000 XNAS USP6D8A8Z9
5 91.24 20250613-11:42:36.167000 XNAS USP6D8A8ZA
98 91.23 20250613-11:42:36.176000 XNYS USP6D8A8ZB
2 91.24 20250613-11:42:36.176000 ARCX USP6D8A8ZC
100 91.22 20250613-11:44:07.617000 EDGA USP6D8ABQS
100 91.22 20250613-11:44:07.617000 EDGA USP6D8ABQU
100 91.22 20250613-11:44:07.617000 EDGA USP6D8ABQV
100 91.22 20250613-11:44:07.617000 ARCX USP6D8ABQZ
100 91.21 20250613-11:46:02.576000 EDGA USP6D8AH3K
100 91.21 20250613-11:46:02.576000 EDGA USP6D8AH3L
100 91.21 20250613-11:46:02.576000 EDGA USP6D8AH3N
96 91.27 20250613-11:47:47.847000 XNAS USP6D8AKC4
4 91.27 20250613-11:47:47.847000 XNAS USP6D8AKC5
100 91.32 20250613-11:48:54.156000 EDGA USP6D8AMLZ
100 91.32 20250613-11:48:54.156000 EDGA USP6D8AMM0
100 91.3 20250613-11:50:37.931000 XNYS USP6D8APN5
100 91.3 20250613-11:51:07.717000 XNAS USP6D8AQF1
88 91.32 20250613-11:52:46.574000 XNAS USP6D8AT4F
12 91.32 20250613-11:52:46.574000 XNAS USP6D8AT4G
100 91.32 20250613-11:52:46.574000 XNAS USP6D8AT4H
5 91.3 20250613-11:53:47.012000 XNAS USP6D8AUTM
95 91.3 20250613-11:53:47.012000 XNAS USP6D8AUTN
100 91.28 20250613-11:55:04.417000 BATY USP6D8AX2L
100 91.25 20250613-11:56:31.513000 XNAS USP6D8B096
100 91.3 20250613-11:57:46.715000 ARCX USP6D8B2S9
100 91.28 20250613-11:58:20.268000 EDGA USP6D8B3PS
50 91.27 20250613-11:58:38.351000 XNAS USP6D8B439
50 91.27 20250613-11:58:38.352000 XNAS USP6D8B43A
100 91.3 20250613-12:00:30.982000 ARCX USP6D8B9CI
100 91.25 20250613-12:00:38.828000 BATY USP6D8B9TR
100 91.23 20250613-12:02:36.794000 XNYS USP6D8BDBP
2 91.2 20250613-12:03:47.872000 XNAS USP6D8BF4W
5 91.2 20250613-12:03:47.872000 XNAS USP6D8BF4X
1 91.2 20250613-12:03:47.872000 XNAS USP6D8BF4Y
92 91.2 20250613-12:03:47.872000 XNAS USP6D8BF4Z
100 91.2 20250613-12:03:47.873000 BATY USP6D8BF50
57 91.25 20250613-12:06:10.858000 XNYS USP6D8BJJ0
24 91.25 20250613-12:06:10.858000 XNYS USP6D8BJJ1
19 91.25 20250613-12:06:10.858000 XNYS USP6D8BJJ2
10 91.32 20250613-12:08:26.546000 XNAS USP6D8BNMP
4 91.32 20250613-12:08:26.546000 XNAS USP6D8BNMQ
100 91.32 20250613-12:08:26.546000 XNAS USP6D8BNMR
86 91.32 20250613-12:08:26.546000 XNAS USP6D8BNMS
19 91.28 20250613-12:09:42.738000 BATY USP6D8BQNK
81 91.28 20250613-12:09:42.738000 BATY USP6D8BQNL
79 91.28 20250613-12:09:42.738000 BATY USP6D8BQNM
13 91.28 20250613-12:09:42.739000 BATY USP6D8BQNN
8 91.28 20250613-12:09:42.739000 BATY USP6D8BQNO
10 91.38 20250613-12:11:19.883000 XNAS USP6D8BTAB
90 91.39 20250613-12:11:19.883000 XNAS USP6D8BTAC
99 91.38 20250613-12:12:12.078000 EDGA USP6D8BUOP
1 91.38 20250613-12:12:12.078000 EDGA USP6D8BUOQ
8 91.3 20250613-12:13:43.960000 XNYS USP6D8BXCE
100 91.3 20250613-12:13:43.960000 ARCX USP6D8BXCF
92 91.3 20250613-12:13:43.960000 XNYS USP6D8BXCG
100 91.27 20250613-12:15:47.160000 ARCX USP6D8C3Q6
100 91.28 20250613-12:16:33.243000 ARCX USP6D8C4W0
24 91.32 20250613-12:18:25.030000 XNYS USP6D8C7V6
76 91.32 20250613-12:18:25.030000 XNYS USP6D8C7V7
100 91.31 20250613-12:19:23.012000 BATS USP6D8C9HZ
24 91.32 20250613-12:20:22.901000 XNYS USP6D8CB2N
76 91.32 20250613-12:20:22.901000 XNYS USP6D8CB2O
10 91.28 20250613-12:20:44.140000 BATY USP6D8CBUP
50 91.28 20250613-12:20:44.984000 BATY USP6D8CBX1
90 91.28 20250613-12:20:44.984000 BATY USP6D8CBX2
15 91.28 20250613-12:20:44.984000 BATY USP6D8CBX3
35 91.28 20250613-12:20:44.984000 BATY USP6D8CBX4
100 91.28 20250613-12:23:09.653000 ARCX USP6D8CFZH
45 91.28 20250613-12:25:10.524000 XNAS USP6D8CJH9
22 91.28 20250613-12:25:10.524000 XNAS USP6D8CJHA
16 91.28 20250613-12:25:10.524000 XNAS USP6D8CJHB
2 91.28 20250613-12:25:10.524000 XNAS USP6D8CJHC
11 91.28 20250613-12:25:10.524000 XNAS USP6D8CJHD
4 91.28 20250613-12:25:10.524000 XASE USP6D8CJHE
100 91.3 20250613-12:25:23.527000 XNYS USP6D8CJVC
100 91.26 20250613-12:26:20.989000 BATY USP6D8CLGI
100 91.26 20250613-12:26:20.990000 ARCX USP6D8CLGK
100 91.24 20250613-12:27:15.309000 BATY USP6D8CN4U
100 91.2 20250613-12:28:22.667000 BATY USP6D8CP7A
100 91.14 20250613-12:28:48.117000 ARCX USP6D8CQ4N
12 91.09 20250613-12:29:40.957000 EDGA USP6D8CRK4
10 91.09 20250613-12:29:40.958000 EDGA USP6D8CRK9
1 91.09 20250613-12:29:40.958000 EDGA USP6D8CRKA
2 91.09 20250613-12:29:40.959000 EDGA USP6D8CRKB
3 91.09 20250613-12:29:40.959000 EDGA USP6D8CRKC
25 91.14 20250613-12:30:51.222000 XNYS USP6D8CVRI
75 91.14 20250613-12:30:51.222000 XNYS USP6D8CVRJ
100 91.155 20250613-12:31:58.427000 XNAS USP6D8CXW5
100 91.15 20250613-12:33:23.202000 BATY USP6D8CZXJ
26 91.15 20250613-12:33:23.202000 BATY USP6D8CZXL
74 91.15 20250613-12:33:23.202000 BATY USP6D8CZXM
100 91.18 20250613-12:36:06.794000 XNAS USP6D8D4G5
100 91.18 20250613-12:36:06.794000 XNAS USP6D8D4G6
100 91.12 20250613-12:37:58.260000 XNYS USP6D8D7IQ
15 91.04 20250613-12:39:45.829000 BATY USP6D8DAOY
85 91.04 20250613-12:39:45.829000 BATY USP6D8DAOZ
100 90.95 20250613-12:40:44.689000 ARCX USP6D8DCJ4
98 90.98 20250613-12:42:29.870000 BATY USP6D8DFL6
100 90.97 20250613-12:44:42.017000 BATY USP6D8DJGR
49 90.97 20250613-12:44:42.017000 ARCX USP6D8DJGS
51 90.97 20250613-12:44:42.017000 ARCX USP6D8DJGT
84 91.02 20250613-12:46:42.465000 XNYS USP6D8DPBL
16 91.02 20250613-12:46:42.465000 XNYS USP6D8DPBM
100 90.95 20250613-12:47:02.376000 BATY USP6D8DQ1W
34 90.95 20250613-12:47:02.376000 BATY USP6D8DQ1X
66 90.95 20250613-12:47:02.376000 BATY USP6D8DQ1Y
29 90.88 20250613-12:49:58.662000 XNYS USP6D8DV3G
71 90.88 20250613-12:49:58.662000 XNYS USP6D8DV3H
100 90.99 20250613-12:52:23.146000 ARCX USP6D8DZLS
100 90.99 20250613-12:52:23.146000 ARCX USP6D8DZLT
100 90.99 20250613-12:52:29.572000 XNYS USP6D8DZS5
5 91.09 20250613-12:56:47.119000 BATS USP6D8E7ID
2 91.09 20250613-12:56:47.119000 BATS USP6D8E7IE
1 91.09 20250613-12:56:47.119000 BATS USP6D8E7IF
5 91.09 20250613-12:56:47.120000 XNYS USP6D8E7IG
1 91.1 20250613-12:56:57.163000 XNAS USP6D8E7PA
3 91.1 20250613-12:56:57.163000 XNAS USP6D8E7PB
7 91.11 20250613-12:56:57.163000 ARCX USP6D8E7PC
50 91.1 20250613-12:56:57.163000 XNYS USP6D8E7PD
36 91.1 20250613-12:56:57.163000 XNYS USP6D8E7PE
20 91.11 20250613-12:56:57.163000 XNYS USP6D8E7PF
8 91.11 20250613-12:56:57.163000 XNYS USP6D8E7PG
100 91.11 20250613-12:56:57.164000 XNAS USP6D8E7PH
75 91.11 20250613-12:56:57.164000 XNAS USP6D8E7PI
65 91.13 20250613-12:57:19.005000 XNAS USP6D8E88Q
4 91.13 20250613-12:57:19.005000 XNAS USP6D8E88R
4 91.13 20250613-12:57:19.005000 XNAS USP6D8E88S
3 91.12 20250613-12:57:19.005000 XNYS USP6D8E88T
24 91.13 20250613-12:57:19.006000 XNYS USP6D8E88U
100 91.09 20250613-12:58:14.616000 BATY USP6D8E9NP
100 91.03 20250613-12:58:54.846000 XNAS USP6D8EBGM
100 91.01 20250613-13:00:18.146000 BATY USP6D8EG2J
100 91.01 20250613-13:01:10.168000 BATS USP6D8EIC3
100 91.04 20250613-13:02:46.591000 XNYS USP6D8EKU6
100 91.02 20250613-13:03:57.469000 BATY USP6D8EN1T
50 91 20250613-13:04:19.963000 XCIS USP6D8ENUN
50 91 20250613-13:04:20.114000 XCIS USP6D8ENUR
100 90.95 20250613-13:05:56.736000 BATY USP6D8EQBH
100 90.93 20250613-13:07:13.320000 BATY USP6D8ESKE
100 90.93 20250613-13:08:59.118000 XNYS USP6D8EVEF
100 90.87 20250613-13:09:54.131000 XNAS USP6D8EWRE
100 90.87 20250613-13:09:54.131000 XNAS USP6D8EWRF
42 90.78 20250613-13:11:38.229000 XNAS USP6D8F048
58 90.78 20250613-13:11:38.229000 XNAS USP6D8F049
100 90.74 20250613-13:12:10.463000 EDGA USP6D8F13M
100 90.84 20250613-13:15:23.773000 ARCX USP6D8F8F8
100 90.86 20250613-13:15:23.774000 ARCX USP6D8F8F9
100 90.8 20250613-13:15:49.467000 XNAS USP6D8F9XI
87 90.8 20250613-13:15:49.467000 XNAS USP6D8F9XJ
100 90.8 20250613-13:15:49.467000 XNAS USP6D8F9XL
13 90.8 20250613-13:15:49.467000 XNAS USP6D8F9XM
100 90.8 20250613-13:20:17.220000 BATS USP6D8FI5O
100 90.84 20250613-13:22:18.016000 XNYS USP6D8FLVU
100 90.81 20250613-13:22:57.554000 XNAS USP6D8FNCZ
100 90.77 20250613-13:23:32.390000 XNYS USP6D8FOD7
100 90.77 20250613-13:23:32.390000 XNYS USP6D8FOD8
100 90.86 20250613-13:26:14.781000 ARCX USP6D8FSLM
100 90.87 20250613-13:27:21.439000 ARCX USP6D8FU5Y
100 90.86 20250613-13:28:11.268000 ARCX USP6D8FVDZ
69 90.84 20250613-13:29:01.054000 ARCX USP6D8FX0P
31 90.84 20250613-13:29:01.054000 ARCX USP6D8FX0Q
100 90.77 20250613-13:32:28.878000 BATY USP6D8G4VN
100 90.77 20250613-13:32:28.878000 BATY USP6D8G4VO
100 90.77 20250613-13:32:28.878000 ARCX USP6D8G4VP
100 90.66 20250613-13:34:22.817000 ARCX USP6D8G96Y
100 90.64 20250613-13:35:42.539000 XNAS USP6D8GBMP
100 90.64 20250613-13:37:35.317000 XNYS USP6D8GERF
100 90.65 20250613-13:38:51.608000 XNAS USP6D8GGOG
100 90.63 20250613-13:39:11.528000 ARCX USP6D8GH9Q
100 90.65 20250613-13:42:02.524000 BATS USP6D8GMBO
100 90.63 20250613-13:43:44.237000 BATY USP6D8GPG4
28 90.63 20250613-13:43:44.237000 BATY USP6D8GPG5
72 90.63 20250613-13:43:59.437000 BATY USP6D8GQ7A
28 90.63 20250613-13:43:59.437000 BATY USP6D8GQ7I
100 90.64 20250613-13:46:59.011000 XNYS USP6D8GXRX
100 90.61 20250613-13:47:16.343000 ARCX USP6D8GYA7
100 90.59 20250613-13:49:12.446000 XNYS USP6D8H14U
100 90.59 20250613-13:49:12.446000 XNYS USP6D8H14V
100 90.72 20250613-13:51:36.115000 XNYS USP6D8H58Q
100 90.75 20250613-13:53:38.390000 XNYS USP6D8H88H
25 90.75 20250613-13:53:38.391000 XNYS USP6D8H88I
75 90.75 20250613-13:53:38.391000 XNYS USP6D8H88J
100 90.75 20250613-13:54:10.565000 XNYS USP6D8H9ET
19 90.68 20250613-13:55:38.667000 ARCX USP6D8HBQ3
100 90.68 20250613-13:55:38.667000 ARCX USP6D8HBQ4
64 90.68 20250613-13:55:38.844000 ARCX USP6D8HBQP
20 90.68 20250613-13:55:39.045000 ARCX USP6D8HBR6
17 90.68 20250613-13:55:39.045000 ARCX USP6D8HBR7
100 90.71 20250613-13:57:47.117000 ARCX USP6D8HEY1
27 90.71 20250613-13:57:47.117000 ARCX USP6D8HEY2
73 90.71 20250613-13:57:47.117000 ARCX USP6D8HEY3
100 90.77 20250613-14:00:34.099000 XNYS USP6D8HMSF
5 90.79 20250613-14:01:02.008000 BATS USP6D8HNQ5
5 90.79 20250613-14:01:02.008000 XNAS USP6D8HNQ6
25 90.79 20250613-14:01:02.008000 XNAS USP6D8HNQ7
1 90.79 20250613-14:01:02.008000 XNAS USP6D8HNQ8
42 90.79 20250613-14:01:02.008000 XNAS USP6D8HNQ9
16 90.79 20250613-14:01:02.008000 XNAS USP6D8HNQA
6 90.79 20250613-14:01:02.009000 XNYS USP6D8HNQB
100 90.79 20250613-14:02:17.916000 XNAS USP6D8HPV2
100 90.74 20250613-14:02:28.127000 ARCX USP6D8HQ6K
100 90.64 20250613-14:03:26.487000 XNAS USP6D8HSL0
100 90.55 20250613-14:05:44.106000 BATY USP6D8HYQ0
100 90.55 20250613-14:05:44.106000 BATY USP6D8HYQ2
100 90.48 20250613-14:07:40.537000 ARCX USP6D8I2R7
100 90.45 20250613-14:08:34.189000 XNAS USP6D8I4HG
100 90.44 20250613-14:08:53.791000 XNAS USP6D8I4ZB
100 90.41 20250613-14:11:24.148000 XNAS USP6D8I9TG
100 90.38 20250613-14:11:34.164000 XNAS USP6D8IA4R
100 90.36 20250613-14:13:06.468000 BATS USP6D8IDIP
30 90.365 20250613-14:14:28.940000 XNYS USP6D8IFNY
70 90.39 20250613-14:14:28.940000 XNYS USP6D8IFNZ
100 90.33 20250613-14:14:29.729000 XNYS USP6D8IFPV
21 90.33 20250613-14:14:29.732000 IEXG USP6D8IFQI
79 90.33 20250613-14:14:29.738000 IEXG USP6D8IFQS
100 90.15 20250613-14:16:41.567000 XNAS USP6D8IO4H
100 90.11 20250613-14:18:06.689000 ARCX USP6D8IQQM
100 90.2 20250613-14:19:58.592000 XNYS USP6D8IUA7
100 90.21 20250613-14:20:46.691000 XNYS USP6D8IWC8
100 90.16 20250613-14:22:22.070000 XNYS USP6D8IZLS
100 90.14 20250613-14:22:40.181000 XNYS USP6D8J04S
100 90.15 20250613-14:25:37.358000 XNYS USP6D8J60J
7 90.15 20250613-14:25:37.358000 XNAS USP6D8J60K
93 90.15 20250613-14:25:37.358000 XNAS USP6D8J60L
100 90.13 20250613-14:26:13.421000 XNAS USP6D8J7FL
100 90.05 20250613-14:27:31.232000 XNAS USP6D8JARV
100 90.02 20250613-14:31:37.968000 XNYS USP6D8JM7M
100 90.02 20250613-14:31:37.968000 XNYS USP6D8JM7N
100 90.02 20250613-14:31:37.968000 XNAS USP6D8JM7O
100 89.99 20250613-14:32:15.696000 ARCX USP6D8JNLM
100 89.92 20250613-14:32:52.450000 XNAS USP6D8JPNC
100 90 20250613-14:35:01.000000 ARCX USP6D8JVQT
200 89.97 20250613-14:35:49.160000 XNAS USP6D8JXOP
100 89.92 20250613-14:36:28.680000 EDGX USP6D8JZ6R
100 89.84 20250613-14:38:00.576000 ARCX USP6D8K3MT
100 89.82 20250613-14:40:20.532000 ARCX USP6D8K93E
100 89.91 20250613-14:41:06.963000 XNAS USP6D8KB0E
64 89.85 20250613-14:41:48.042000 BATY USP6D8KCKG
1 89.85 20250613-14:41:48.042000 BATY USP6D8KCKH
35 89.85 20250613-14:41:55.089000 BATY USP6D8KCV5
21 89.85 20250613-14:41:55.089000 BATY USP6D8KCV6
44 89.85 20250613-14:41:55.089000 BATY USP6D8KCV7
100 89.89 20250613-14:44:50.881000 XNYS USP6D8KI7O
100 90.06 20250613-14:46:08.586000 XNAS USP6D8KNJT
100 90.05 20250613-14:47:31.890000 EDGA USP6D8KQE7
100 90.05 20250613-14:47:31.890000 EDGA USP6D8KQE8
100 89.97 20250613-14:48:56.676000 XNAS USP6D8KTZC
100 89.95 20250613-14:49:34.094000 XNAS USP6D8KVPD
100 89.96 20250613-14:50:31.352000 XNAS USP6D8KY3V
2 90.11 20250613-14:52:13.799000 XNYS USP6D8L21D
18 90.11 20250613-14:52:13.799000 XNYS USP6D8L21E
80 90.11 20250613-14:52:13.799000 XNYS USP6D8L21F
100 90.13 20250613-14:54:36.687000 XNAS USP6D8L6HY
100 90.12 20250613-14:54:36.688000 XNYS USP6D8L6HZ
2 90.13 20250613-14:54:36.688000 XNAS USP6D8L6I0
98 90.13 20250613-14:54:36.692000 ARCX USP6D8L6I1
100 90.17 20250613-14:56:55.610000 XNYS USP6D8LC6O
100 90.12 20250613-14:57:11.124000 BATS USP6D8LCVR
19 90.12 20250613-14:57:11.124000 EDGA USP6D8LCVS
81 90.12 20250613-14:57:11.124000 EDGA USP6D8LCVT
21 90.17 20250613-15:00:20.837000 ARCX USP6D8LNSY
79 90.17 20250613-15:00:20.837000 ARCX USP6D8LNSZ
100 90.17 20250613-15:00:20.837000 ARCX USP6D8LNT0
100 90.13 20250613-15:00:49.707000 XNYS USP6D8LQCF
44 90.08 20250613-15:01:41.213000 XNYS USP6D8LSJV
56 90.08 20250613-15:01:41.213000 XNYS USP6D8LSJW
34 90.08 20250613-15:03:03.944000 XNAS USP6D8LVWC
66 90.08 20250613-15:03:03.944000 XNAS USP6D8LVWE
100 90.14 20250613-15:03:44.522000 ARCX USP6D8LXUW
11 90.1 20250613-15:04:44.556000 XNYS USP6D8M00T
29 90.1 20250613-15:04:48.520000 XNYS USP6D8M06K
100 90.12 20250613-15:05:09.257000 ARCX USP6D8M0UL
100 90.07 20250613-15:05:18.396000 BATY USP6D8M1GJ
90 90.07 20250613-15:05:18.396000 ARCX USP6D8M1GK
4 90.07 20250613-15:05:18.396000 ARCX USP6D8M1GL
100 90.18 20250613-15:07:51.441000 XNYS USP6D8M6ZI
100 90.2 20250613-15:08:18.794000 XNYS USP6D8M7XH
2 90.21 20250613-15:09:04.097000 XNAS USP6D8M9HV
6 90.21 20250613-15:09:04.097000 XNAS USP6D8M9HW
60 90.21 20250613-15:09:04.098000 EPRL USP6D8M9HX
100 90.23 20250613-15:09:39.206000 XNYS USP6D8MCBT
100 90.19 20250613-15:10:12.552000 ARCX USP6D8ME5R
100 90.19 20250613-15:10:12.552000 ARCX USP6D8ME5U
100 90.13 20250613-15:11:40.455000 BATS USP6D8MHH4
100 90.09 20250613-15:12:31.129000 XNYS USP6D8MJH5
100 90.11 20250613-15:13:23.518000 XNYS USP6D8MLA9
100 90.11 20250613-15:13:24.807000 BATS USP6D8MLCP
100 90.11 20250613-15:13:43.232000 ARCX USP6D8MMCY
100 90.12 20250613-15:14:11.077000 ARCX USP6D8MNF4
100 90.12 20250613-15:14:11.077000 ARCX USP6D8MNF7
100 90.16 20250613-15:14:57.453000 ARCX USP6D8MPL2
100 90.11 20250613-15:15:42.997000 XNAS USP6D8MTTG
75 90.09 20250613-15:16:40.017000 ARCX USP6D8MVWX
100 90.09 20250613-15:16:40.017000 ARCX USP6D8MVWZ
25 90.09 20250613-15:16:40.017000 ARCX USP6D8MVX1
80 90.06 20250613-15:17:30.137000 XNAS USP6D8MZ13
20 90.06 20250613-15:17:30.137000 XNAS USP6D8MZ14
100 90.09 20250613-15:18:52.644000 XNAS USP6D8N1X1
100 90.09 20250613-15:18:52.644000 XNAS USP6D8N1X4
100 90.01 20250613-15:19:44.617000 XNAS USP6D8N4YD
100 90.04 20250613-15:20:26.739000 XNAS USP6D8N6P9
100 90.05 20250613-15:20:45.818000 ARCX USP6D8N7XX
100 90.04 20250613-15:21:12.886000 ARCX USP6D8N99I
100 90.03 20250613-15:21:56.546000 ARCX USP6D8NAT7
30 90.05 20250613-15:22:30.054000 XNAS USP6D8NC4Z
70 90.05 20250613-15:22:30.054000 XNAS USP6D8NC50
100 90.03 20250613-15:22:34.922000 ARCX USP6D8NCA9
100 90.03 20250613-15:22:34.922000 ARCX USP6D8NCAA
100 90 20250613-15:23:43.700000 BATY USP6D8NFBC
100 89.96 20250613-15:24:37.365000 XNAS USP6D8NHX5
29 89.92 20250613-15:25:08.905000 XNAS USP6D8NJMZ
71 89.92 20250613-15:25:08.908000 XNAS USP6D8NJNB
100 89.9 20250613-15:25:57.856000 XNAS USP6D8NLU6
58 89.88 20250613-15:26:00.021000 ARCX USP6D8NLYY
42 89.88 20250613-15:26:00.021000 ARCX USP6D8NLZ0
100 89.88 20250613-15:26:00.021000 ARCX USP6D8NLZ1
100 89.82 20250613-15:27:16.393000 BATY USP6D8NQ4V
100 89.84 20250613-15:28:34.251000 BATS USP6D8NUDU
100 89.81 20250613-15:28:41.031000 BATY USP6D8NUSI
100 89.81 20250613-15:28:41.031000 BATY USP6D8NUSJ
100 89.82 20250613-15:30:10.068000 XNYS USP6D8NZQ2
100 89.8 20250613-15:30:14.935000 XNAS USP6D8O0HT
100 89.83 20250613-15:31:03.114000 XNAS USP6D8O601
100 89.83 20250613-15:31:34.649000 XNAS USP6D8O8MD
100 89.81 20250613-15:32:04.548000 BATY USP6D8OA99
99 89.81 20250613-15:32:04.548000 BATY USP6D8OA9A
1 89.81 20250613-15:32:04.548000 BATY USP6D8OA9B
95 89.79 20250613-15:32:27.810000 XNAS USP6D8OC4Q
5 89.79 20250613-15:32:27.810000 XNAS USP6D8OC4R
100 89.77 20250613-15:32:54.053000 BATY USP6D8ODR7
100 89.74 20250613-15:33:05.895000 BATY USP6D8OEM9
100 89.72 20250613-15:34:15.850000 XNAS USP6D8OJWV
100 89.72 20250613-15:34:15.850000 ARCX USP6D8OJWW
100 89.79 20250613-15:35:41.290000 XNYS USP6D8P5PU
15 89.8 20250613-15:35:55.217000 XNAS USP6D8P6KJ
8 89.8 20250613-15:35:55.217000 XNAS USP6D8P6KK
77 89.8 20250613-15:35:55.217000 XNAS USP6D8P6KL
100 89.77 20250613-15:35:59.636000 ARCX USP6D8P6V0
99 89.88 20250613-15:36:51.334000 XNAS USP6D8P9WB
1 89.88 20250613-15:36:51.334000 XNAS USP6D8P9WC
5 89.93 20250613-15:37:09.970000 BATS USP6D8PBAS
2 89.93 20250613-15:37:09.970000 XNAS USP6D8PBAT
20 89.93 20250613-15:37:09.970000 XNAS USP6D8PBAU
2 89.93 20250613-15:37:09.970000 XNAS USP6D8PBAV
9 89.93 20250613-15:37:09.970000 ARCX USP6D8PBAW
30 89.93 20250613-15:37:09.970000 ARCX USP6D8PBAX
78 89.96 20250613-15:37:36.974000 XNAS USP6D8PCWO
8 89.96 20250613-15:37:36.974000 XNAS USP6D8PCWP
7 89.96 20250613-15:37:36.974000 XNAS USP6D8PCWQ
10 89.99 20250613-15:37:54.790000 XNAS USP6D8PDVJ
90 89.99 20250613-15:37:54.790000 XNAS USP6D8PDVK
100 89.97 20250613-15:38:14.682000 XNAS USP6D8PEV0
9 89.96 20250613-15:38:50.989000 XNAS USP6D8PGSP
17 89.96 20250613-15:38:50.989000 XNAS USP6D8PGSQ
9 89.96 20250613-15:38:50.989000 XNAS USP6D8PGSR
65 89.96 20250613-15:38:50.989000 XNAS USP6D8PGSS
100 89.95 20250613-15:38:52.505000 EDGA USP6D8PGXR
100 89.95 20250613-15:38:52.505000 EDGA USP6D8PGXS
42 89.88 20250613-15:40:02.425000 EDGA USP6D8PLJB
58 89.88 20250613-15:40:02.425000 EDGA USP6D8PLJD
100 89.89 20250613-15:40:30.120000 EDGA USP6D8PNMU
4 89.94 20250613-15:41:02.900000 XNAS USP6D8PPQ7
1 89.94 20250613-15:41:02.902000 XNAS USP6D8PPQ8
100 90 20250613-15:41:16.049000 ARCX USP6D8PQMV
100 90.05 20250613-15:41:51.079000 XNAS USP6D8PSAK
90 90.02 20250613-15:42:05.775000 IEXG USP6D8PTIJ
100 90.02 20250613-15:42:05.775000 XNYS USP6D8PTIK
10 90.02 20250613-15:42:05.775000 XNYS USP6D8PTIL
79 90.02 20250613-15:42:50.620000 XNYS USP6D8PW7A
10 90.02 20250613-15:42:50.621000 XNAS USP6D8PW7B
4 89.98 20250613-15:42:58.018000 XNYS USP6D8PWPY
100 89.98 20250613-15:42:58.018000 XNAS USP6D8PWPZ
90 89.98 20250613-15:42:58.018000 XNAS USP6D8PWQ0
110 89.98 20250613-15:42:58.018000 XNAS USP6D8PWQ1
200 89.98 20250613-15:42:58.018000 XNAS USP6D8PWQ2
200 89.98 20250613-15:42:58.018000 XNAS USP6D8PWQ3
200 89.98 20250613-15:42:58.018000 XNAS USP6D8PWQ4
105 89.98 20250613-15:42:58.018000 XNAS USP6D8PWQ5
185 89.98 20250613-15:42:58.018000 XNAS USP6D8PWQ6
96 89.99 20250613-15:43:03.279000 XNYS USP6D8PX31
100 89.99 20250613-15:43:03.280000 IEXG USP6D8PX32
22 89.99 20250613-15:43:03.280000 EDGX USP6D8PX33
100 89.99 20250613-15:43:03.280000 BATS USP6D8PX34
104 89.99 20250613-15:43:03.280000 XNYS USP6D8PX35
100 90 20250613-15:43:03.280000 XNYS USP6D8PX36
100 90.01 20250613-15:43:03.280000 XNYS USP6D8PX37
273 90.01 20250613-15:43:03.280000 XNYS USP6D8PX38
100 89.99 20250613-15:43:03.280000 ARCX USP6D8PX39
1 89.99 20250613-15:43:03.280000 XNAS USP6D8PX3A
9 89.83 20250613-15:45:10.424000 ARCX USP6D8Q684
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 POSPKABKFBKKFADRecent 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