REG - CRH PLC - Transaction in Own Shares
Wed 09:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250618:nRSR3453Na&default-theme=true
RNS Number : 3453N CRH PLC 18 June 2025
18(th) June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17(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
5,271 $90.22 $90.65 $89.63 XNYS
522 $89.90 $90.45 $89.64 EDGX
25,675 $90.23 $90.65 $89.60 ARCX
2,194 $90.09 $90.63 $89.61 BATS
9,594 $90.13 $90.62 $89.61 XNAS
4,230 $90.33 $90.63 $89.58 BATY
200 $90.51 $90.60 $90.42 XASE
216 $89.88 $89.94 $89.83 EPRL
104 $90.26 $90.29 $89.63 IEXG
639 $90.39 $90.65 $89.86 MEMX
94 $90.47 $90.47 $90.47 XPSX
4,708 $90.26 $90.61 $89.69 EDGA
186 $90.46 $90.47 $90.46 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 673,906,149 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,317,550 of its ordinary shares in
treasury, which represents 5.380% 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 17(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: 17(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $90.2169 53,633
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 90.45 20250617-09:30:32.128000 EDGX USP6H8J5Z
100 90.45 20250617-09:30:32.128000 XNAS USP6H8J60
100 90.45 20250617-09:30:32.128000 XNAS USP6H8J61
100 90.47 20250617-09:31:48.818000 ARCX USP6H8KIG
10 90.49 20250617-09:31:48.818000 ARCX USP6H8KIH
190 90.5 20250617-09:31:48.818000 ARCX USP6H8KII
200 90.54 20250617-09:32:17.091000 ARCX USP6H8LIT
100 90.46 20250617-09:32:17.727000 ARCX USP6H8LJ9
100 90.46 20250617-09:32:17.728000 ARCX USP6H8LJA
100 90.46 20250617-09:32:17.728000 XNAS USP6H8LJB
104 90.46 20250617-09:32:17.728000 XNAS USP6H8LJC
96 90.46 20250617-09:32:17.728000 XNAS USP6H8LJD
100 90.46 20250617-09:33:37.905000 ARCX USP6H8MRY
100 90.46 20250617-09:33:37.905000 XNYS USP6H8MRZ
50 90.58 20250617-09:34:31.062000 XNYS USP6H8NKX
50 90.58 20250617-09:34:31.062000 XNYS USP6H8NKY
2 90.53 20250617-09:35:06.158000 XNAS USP6H8OHG
98 90.53 20250617-09:35:06.158000 XNAS USP6H8OHH
85 90.53 20250617-09:35:06.158000 ARCX USP6H8OHI
3 90.53 20250617-09:35:06.158000 ARCX USP6H8OHJ
12 90.53 20250617-09:35:06.158000 ARCX USP6H8OHK
18 90.54 20250617-09:35:26.306000 ARCX USP6H8P2I
82 90.54 20250617-09:35:26.306000 ARCX USP6H8P2J
50 90.51 20250617-09:35:28.549000 XNYS USP6H8P48
50 90.51 20250617-09:35:28.549000 XNYS USP6H8P49
100 90.58 20250617-09:36:16.375000 XNAS USP6H8Q1G
100 90.6 20250617-09:36:31.983000 XASE USP6H8QAD
100 90.57 20250617-09:36:45.961000 XNYS USP6H8QJB
11 90.57 20250617-09:36:45.961000 XNYS USP6H8QJC
89 90.57 20250617-09:36:45.961000 XNYS USP6H8QJD
100 90.55 20250617-09:38:09.159000 ARCX USP6H8RZO
100 90.53 20250617-09:38:09.970000 XNAS USP6H8RZW
100 90.56 20250617-09:38:26.734000 ARCX USP6H8SHR
100 90.55 20250617-09:39:00.706000 XNYS USP6H8T0P
100 90.535 20250617-09:39:15.916000 XNYS USP6H8T9F
100 90.51 20250617-09:39:22.264000 XNAS USP6H8TEU
100 90.51 20250617-09:39:22.264000 XNAS USP6H8TEV
100 90.42 20250617-09:40:55.607000 ARCX USP6H8VHC
100 90.42 20250617-09:40:55.607000 ARCX USP6H8VHD
100 90.38 20250617-09:41:35.671000 ARCX USP6H8W85
100 90.38 20250617-09:42:35.413000 XNYS USP6H8XKG
13 90.39 20250617-09:45:03.506000 BATY USP6H8108F
94 90.47 20250617-09:45:38.833000 XPSX USP6H81363
100 90.46 20250617-09:46:23.216000 BATY USP6H815U8
100 90.46 20250617-09:46:23.216000 BATY USP6H815U9
100 90.46 20250617-09:46:23.216000 BATY USP6H815UA
100 90.46 20250617-09:46:23.216000 BATY USP6H815UB
100 90.46 20250617-09:46:23.216000 BATY USP6H815UC
56 90.48 20250617-09:47:20.526000 XNAS USP6H817XV
2 90.48 20250617-09:47:20.526000 XNAS USP6H817XW
42 90.48 20250617-09:47:20.526000 XNAS USP6H817XX
10 90.56 20250617-09:47:38.180000 XNYS USP6H818FP
90 90.58 20250617-09:47:38.180000 XNYS USP6H818FQ
100 90.55 20250617-09:48:45.393000 ARCX USP6H81AOF
100 90.55 20250617-09:48:45.393000 ARCX USP6H81AOG
100 90.55 20250617-09:48:45.393000 ARCX USP6H81AOH
100 90.52 20250617-09:48:55.493000 ARCX USP6H81B0C
100 90.46 20250617-09:49:45.358000 ARCX USP6H81CSN
100 90.37 20250617-09:50:07.755000 ARCX USP6H81DOJ
100 90.34 20250617-09:50:53.646000 BATY USP6H81FM3
80 90.34 20250617-09:50:53.646000 BATY USP6H81FM4
20 90.34 20250617-09:50:53.646000 BATY USP6H81FM5
89 90.41 20250617-09:52:25.405000 XNAS USP6H81IVQ
100 90.47 20250617-09:52:31.124000 ARCX USP6H81J4A
100 90.48 20250617-09:52:53.388000 ARCX USP6H81LMB
74 90.53 20250617-09:53:51.642000 ARCX USP6H81NVV
26 90.53 20250617-09:53:51.642000 ARCX USP6H81NVW
100 90.515 20250617-09:53:59.976000 ARCX USP6H81O7B
70 90.49 20250617-09:54:10.120000 ARCX USP6H81OM9
130 90.49 20250617-09:54:10.120000 ARCX USP6H81OMA
42 90.5 20250617-09:55:25.023000 ARCX USP6H81QS2
10 90.5 20250617-09:55:25.023000 ARCX USP6H81QS3
2 90.5 20250617-09:55:25.023000 ARCX USP6H81QS4
5 90.5 20250617-09:55:25.023000 ARCX USP6H81QS5
41 90.5 20250617-09:55:25.023000 ARCX USP6H81QS6
100 90.5 20250617-09:55:25.023000 ARCX USP6H81QS7
100 90.49 20250617-09:56:09.372000 ARCX USP6H81RUI
100 90.49 20250617-09:56:09.372000 ARCX USP6H81RUJ
21 90.54 20250617-09:57:21.474000 ARCX USP6H81TWB
100 90.54 20250617-09:57:21.474000 ARCX USP6H81TWD
79 90.54 20250617-09:57:21.474000 ARCX USP6H81TWE
100 90.54 20250617-09:57:21.474000 ARCX USP6H81TWF
100 90.5 20250617-09:59:02.182000 BATY USP6H81W3Y
100 90.5 20250617-09:59:02.182000 BATY USP6H81W3Z
100 90.49 20250617-09:59:09.509000 ARCX USP6H81WA2
100 90.49 20250617-09:59:31.525000 BATY USP6H81WW0
111 90.65 20250617-10:00:50.518000 ARCX USP6H822QT
50 90.65 20250617-10:00:50.518000 ARCX USP6H822QU
39 90.65 20250617-10:00:50.518000 MEMX USP6H822QV
100 90.64 20250617-10:01:04.008000 XNYS USP6H8236N
60 90.64 20250617-10:01:05.962000 XNYS USP6H82394
40 90.64 20250617-10:01:05.962000 XNYS USP6H82395
100 90.6 20250617-10:01:08.756000 XNAS USP6H823BT
100 90.6 20250617-10:01:08.757000 EDGA USP6H823BU
3 90.6 20250617-10:01:08.757000 ARCX USP6H823BV
2 90.6 20250617-10:01:08.757000 ARCX USP6H823BW
1 90.6 20250617-10:01:08.758000 ARCX USP6H823BX
1 90.6 20250617-10:01:08.758000 ARCX USP6H823BY
63 90.62 20250617-10:02:16.461000 XNAS USP6H8260Y
37 90.62 20250617-10:02:16.461000 XNAS USP6H82611
100 90.57 20250617-10:02:19.178000 BATY USP6H8267N
100 90.57 20250617-10:02:19.178000 BATY USP6H8267O
100 90.57 20250617-10:02:19.178000 BATY USP6H8267P
100 90.51 20250617-10:03:18.487000 ARCX USP6H828H3
100 90.49 20250617-10:03:41.665000 ARCX USP6H828Z2
100 90.47 20250617-10:04:08.304000 XNYS USP6H829U2
18 90.36 20250617-10:04:42.168000 ARCX USP6H82BAE
82 90.36 20250617-10:04:42.168000 ARCX USP6H82BAF
100 90.55 20250617-10:06:30.575000 XNYS USP6H82ETY
100 90.58 20250617-10:07:12.139000 MEMX USP6H82FYY
200 90.57 20250617-10:07:29.620000 ARCX USP6H82GRM
100 90.56 20250617-10:07:45.175000 ARCX USP6H82IVP
100 90.48 20250617-10:08:29.837000 ARCX USP6H82KVJ
100 90.48 20250617-10:08:29.837000 XNYS USP6H82KVK
100 90.42 20250617-10:09:00.043000 EDGA USP6H82LRG
100 90.45 20250617-10:10:00.596000 MEMX USP6H82O81
100 90.49 20250617-10:10:07.998000 XNAS USP6H82OLG
100 90.45 20250617-10:10:45.832000 EDGA USP6H82PPW
97 90.45 20250617-10:10:45.832000 EDGA USP6H82PPX
3 90.45 20250617-10:10:45.832000 EDGA USP6H82PPY
100 90.5 20250617-10:11:47.810000 XNYS USP6H82RJQ
33 90.47 20250617-10:12:10.698000 ARCX USP6H82SKB
100 90.47 20250617-10:12:10.698000 ARCX USP6H82SKC
67 90.47 20250617-10:12:10.698000 ARCX USP6H82SKD
100 90.44 20250617-10:13:16.242000 BATY USP6H82VGG
100 90.46 20250617-10:14:04.766000 XNYS USP6H82WW3
100 90.46 20250617-10:14:15.990000 XCIS USP6H82X86
200 90.47 20250617-10:14:58.892000 ARCX USP6H82YWF
91 90.41 20250617-10:15:15.362000 XNYS USP6H830I2
5 90.41 20250617-10:15:15.362000 XNYS USP6H830I3
4 90.41 20250617-10:15:15.362000 XNYS USP6H830I4
100 90.37 20250617-10:15:55.353000 ARCX USP6H833A9
100 90.44 20250617-10:16:59.307000 ARCX USP6H835CO
100 90.47 20250617-10:17:25.015000 ARCX USP6H835ZX
100 90.47 20250617-10:17:59.416000 ARCX USP6H836YR
100 90.44 20250617-10:18:33.165000 ARCX USP6H8388R
100 90.44 20250617-10:18:33.165000 ARCX USP6H8388U
100 90.4 20250617-10:20:04.985000 ARCX USP6H83BKZ
100 90.41 20250617-10:20:40.450000 ARCX USP6H83FM9
100 90.47 20250617-10:21:34.374000 EDGA USP6H83HIU
100 90.47 20250617-10:21:34.374000 EDGA USP6H83HIV
100 90.45 20250617-10:22:31.776000 BATY USP6H83JJR
97 90.43 20250617-10:23:09.263000 BATS USP6H83KUG
3 90.43 20250617-10:23:09.263000 BATS USP6H83KUH
100 90.43 20250617-10:24:03.274000 ARCX USP6H83MLD
100 90.41 20250617-10:24:32.634000 ARCX USP6H83NJM
5 90.42 20250617-10:25:58.031000 ARCX USP6H83RE7
95 90.42 20250617-10:25:58.031000 ARCX USP6H83RE8
100 90.42 20250617-10:26:30.452000 ARCX USP6H83SNK
100 90.42 20250617-10:26:30.452000 ARCX USP6H83SNL
100 90.5 20250617-10:28:08.646000 ARCX USP6H83VWM
100 90.5 20250617-10:28:26.573000 XNAS USP6H83WTS
100 90.5 20250617-10:29:07.154000 ARCX USP6H83ZXN
39 90.52 20250617-10:29:29.752000 ARCX USP6H840K4
61 90.52 20250617-10:29:29.752000 ARCX USP6H840K5
100 90.48 20250617-10:29:33.658000 ARCX USP6H840QZ
74 90.48 20250617-10:29:33.658000 ARCX USP6H840R0
26 90.48 20250617-10:29:33.658000 ARCX USP6H840R1
100 90.53 20250617-10:30:45.007000 ARCX USP6H8483P
100 90.53 20250617-10:30:45.007000 ARCX USP6H8483Q
1 90.54 20250617-10:31:40.550000 ARCX USP6H84A5K
99 90.54 20250617-10:31:41.729000 ARCX USP6H84A6P
84 90.54 20250617-10:31:46.717000 ARCX USP6H84AAQ
16 90.54 20250617-10:31:50.653000 ARCX USP6H84AFM
100 90.53 20250617-10:32:28.803000 ARCX USP6H84BHS
100 90.53 20250617-10:32:28.803000 ARCX USP6H84BHT
100 90.52 20250617-10:32:58.420000 ARCX USP6H84CTO
100 90.52 20250617-10:32:58.420000 ARCX USP6H84CTP
100 90.4 20250617-10:34:06.461000 ARCX USP6H84F0F
100 90.38 20250617-10:35:02.026000 ARCX USP6H84H4H
100 90.37 20250617-10:35:38.500000 ARCX USP6H84IIF
100 90.38 20250617-10:36:03.438000 XNAS USP6H84JHA
90 90.38 20250617-10:36:31.262000 ARCX USP6H84K93
10 90.38 20250617-10:36:31.262000 ARCX USP6H84K94
100 90.39 20250617-10:37:05.192000 XNAS USP6H84LKV
100 90.36 20250617-10:37:18.803000 ARCX USP6H84M2A
100 90.355 20250617-10:39:24.333000 ARCX USP6H84Q0L
100 90.355 20250617-10:39:44.862000 XNYS USP6H84R0T
3 90.38 20250617-10:40:01.546000 ARCX USP6H84RX8
97 90.38 20250617-10:40:01.546000 ARCX USP6H84RX9
100 90.37 20250617-10:40:06.091000 ARCX USP6H84S71
100 90.29 20250617-10:40:45.905000 IEXG USP6H84TP8
100 90.22 20250617-10:41:03.373000 ARCX USP6H84UFT
100 90.21 20250617-10:42:08.084000 ARCX USP6H84WP2
78 90.16 20250617-10:42:33.281000 ARCX USP6H84XXX
22 90.16 20250617-10:42:37.569000 ARCX USP6H84Y1C
60 90.19 20250617-10:43:33.251000 XNAS USP6H84ZXO
27 90.19 20250617-10:43:33.251000 XNAS USP6H84ZXP
13 90.19 20250617-10:43:33.251000 XNAS USP6H84ZXQ
100 90.16 20250617-10:43:36.562000 ARCX USP6H85005
100 90.16 20250617-10:43:36.562000 ARCX USP6H85006
7 90.19 20250617-10:45:19.262000 BATS USP6H854CV
100 90.21 20250617-10:45:23.410000 XNYS USP6H854GZ
100 90.26 20250617-10:46:01.904000 XNYS USP6H856VH
100 90.28 20250617-10:46:26.306000 ARCX USP6H857TL
28 90.28 20250617-10:47:45.010000 ARCX USP6H85AG6
55 90.28 20250617-10:47:45.010000 ARCX USP6H85AG7
100 90.28 20250617-10:47:45.010000 ARCX USP6H85AG8
17 90.28 20250617-10:47:45.010000 ARCX USP6H85AG9
100 90.28 20250617-10:47:45.010000 ARCX USP6H85AGA
100 90.27 20250617-10:48:21.594000 ARCX USP6H85BMK
100 90.27 20250617-10:48:21.594000 ARCX USP6H85BML
100 90.28 20250617-10:49:10.891000 EDGA USP6H85DEU
100 90.3 20250617-10:49:45.694000 ARCX USP6H85EQ4
100 90.32 20250617-10:50:23.016000 XNYS USP6H85FSP
100 90.39 20250617-10:51:37.701000 ARCX USP6H85IHE
100 90.39 20250617-10:51:37.701000 ARCX USP6H85IHF
100 90.39 20250617-10:51:37.701000 ARCX USP6H85IHG
100 90.35 20250617-10:52:17.651000 ARCX USP6H85JLV
50 90.35 20250617-10:53:52.755000 BATS USP6H85MS8
49 90.35 20250617-10:53:52.755000 EDGA USP6H85MS9
51 90.35 20250617-10:53:52.755000 EDGA USP6H85MSA
50 90.35 20250617-10:53:52.755000 BATS USP6H85MSB
100 90.42 20250617-10:55:05.600000 XASE USP6H85P9L
98 90.39 20250617-10:55:26.826000 EDGA USP6H85RET
2 90.39 20250617-10:55:26.826000 EDGA USP6H85REU
100 90.39 20250617-10:55:26.826000 ARCX USP6H85REV
100 90.37 20250617-10:56:08.447000 ARCX USP6H85T3V
100 90.38 20250617-10:56:40.029000 ARCX USP6H85UB8
99 90.36 20250617-10:57:28.414000 ARCX USP6H85WBZ
1 90.36 20250617-10:57:28.414000 ARCX USP6H85WC0
100 90.32 20250617-10:57:39.140000 ARCX USP6H85X6F
8 90.34 20250617-10:58:27.815000 ARCX USP6H85Z4Y
8 90.34 20250617-10:58:39.790000 EDGA USP6H85ZJH
10 90.34 20250617-10:58:39.790000 ARCX USP6H85ZJI
82 90.34 20250617-10:58:39.790000 ARCX USP6H85ZJJ
100 90.35 20250617-10:59:30.420000 ARCX USP6H861T9
100 90.34 20250617-10:59:49.460000 ARCX USP6H863AF
44 90.45 20250617-11:01:05.542000 XNYS USP6H86AI1
156 90.45 20250617-11:01:05.542000 XNYS USP6H86AI2
70 90.44 20250617-11:01:17.070000 BATY USP6H86AZA
30 90.44 20250617-11:01:17.070000 BATY USP6H86AZB
100 90.53 20250617-11:03:18.691000 ARCX USP6H86IUQ
100 90.53 20250617-11:03:18.691000 ARCX USP6H86IUR
37 90.53 20250617-11:03:18.691000 ARCX USP6H86IUS
63 90.53 20250617-11:03:18.691000 ARCX USP6H86IUT
20 90.55 20250617-11:04:10.078000 ARCX USP6H86LJP
80 90.55 20250617-11:04:11.917000 ARCX USP6H86LM8
73 90.58 20250617-11:06:28.424000 EDGA USP6H86RX8
27 90.58 20250617-11:06:28.424000 EDGA USP6H86RXA
100 90.58 20250617-11:06:28.424000 EDGA USP6H86RXB
100 90.58 20250617-11:06:28.424000 ARCX USP6H86RXC
100 90.58 20250617-11:06:28.424000 ARCX USP6H86RXD
100 90.65 20250617-11:08:02.128000 XNYS USP6H86VFZ
100 90.63 20250617-11:08:20.093000 BATS USP6H86W8Y
100 90.63 20250617-11:08:20.093000 BATS USP6H86W8Z
100 90.63 20250617-11:08:20.093000 BATS USP6H86W90
1 90.63 20250617-11:09:49.504000 ARCX USP6H86ZUG
1 90.64 20250617-11:09:49.504000 ARCX USP6H86ZUH
98 90.64 20250617-11:09:49.504000 ARCX USP6H86ZUI
100 90.61 20250617-11:10:08.020000 EDGA USP6H87200
68 90.61 20250617-11:10:08.020000 EDGA USP6H87201
31 90.61 20250617-11:10:08.020000 EDGA USP6H87202
97 90.6 20250617-11:10:11.258000 ARCX USP6H8726D
33 90.6 20250617-11:10:46.418000 EDGA USP6H8734Y
67 90.6 20250617-11:10:46.419000 EDGA USP6H8734Z
50 90.63 20250617-11:12:33.590000 ARCX USP6H876C3
50 90.64 20250617-11:12:33.590000 ARCX USP6H876C4
100 90.63 20250617-11:12:42.113000 BATY USP6H876M7
100 90.6 20250617-11:13:19.307000 ARCX USP6H877OQ
100 90.6 20250617-11:13:19.307000 ARCX USP6H877OR
100 90.58 20250617-11:13:32.795000 ARCX USP6H8789A
23 90.59 20250617-11:14:59.254000 BATY USP6H87BMS
77 90.59 20250617-11:14:59.254000 BATY USP6H87BMT
100 90.59 20250617-11:14:59.254000 EDGA USP6H87BMU
100 90.59 20250617-11:14:59.254000 EDGA USP6H87BMV
100 90.57 20250617-11:15:30.363000 XNAS USP6H87ENV
97 90.55 20250617-11:16:04.382000 EDGA USP6H87GBA
100 90.55 20250617-11:16:04.382000 XNAS USP6H87GBB
3 90.55 20250617-11:16:04.382000 EDGA USP6H87GBC
100 90.53 20250617-11:16:06.368000 ARCX USP6H87GIB
100 90.44 20250617-11:17:02.680000 XNAS USP6H87IUJ
100 90.44 20250617-11:17:52.066000 BATS USP6H87K6R
100 90.46 20250617-11:19:13.559000 XNAS USP6H87MN3
38 90.44 20250617-11:19:21.016000 ARCX USP6H87MUR
62 90.44 20250617-11:19:21.016000 ARCX USP6H87MUS
100 90.44 20250617-11:19:21.016000 ARCX USP6H87MUT
100 90.41 20250617-11:20:29.785000 XNAS USP6H87OPC
100 90.4 20250617-11:21:02.181000 EDGA USP6H87PQL
100 90.4 20250617-11:21:46.046000 ARCX USP6H87QUG
100 90.41 20250617-11:22:53.067000 BATY USP6H87SQQ
100 90.4 20250617-11:22:54.707000 ARCX USP6H87ST9
100 90.4 20250617-11:23:19.175000 MEMX USP6H87TF4
100 90.43 20250617-11:23:50.354000 XNAS USP6H87UD8
100 90.425 20250617-11:24:18.180000 XNYS USP6H87V4O
100 90.4 20250617-11:24:22.088000 EDGA USP6H87V7D
100 90.4 20250617-11:24:22.088000 ARCX USP6H87V7E
100 90.32 20250617-11:25:35.504000 ARCX USP6H87XCH
100 90.29 20250617-11:26:55.065000 XNAS USP6H87ZMY
100 90.3 20250617-11:27:33.236000 XNAS USP6H880MW
100 90.3 20250617-11:28:09.842000 ARCX USP6H881JF
100 90.3 20250617-11:28:09.842000 ARCX USP6H881JG
100 90.29 20250617-11:29:07.377000 ARCX USP6H883I3
100 90.25 20250617-11:29:39.572000 XNAS USP6H884PX
100 90.25 20250617-11:30:15.952000 XNAS USP6H886UI
99 90.25 20250617-11:30:15.953000 ARCX USP6H886UJ
1 90.25 20250617-11:30:15.953000 ARCX USP6H886UK
10 90.26 20250617-11:30:35.741000 ARCX USP6H888XG
10 90.26 20250617-11:30:42.380000 ARCX USP6H88944
90 90.26 20250617-11:30:42.380000 ARCX USP6H88945
100 90.25 20250617-11:30:54.219000 ARCX USP6H889FS
100 90.21 20250617-11:31:06.831000 XNAS USP6H889TI
100 90.21 20250617-11:32:18.628000 XNAS USP6H88EWN
27 90.21 20250617-11:32:18.628000 XNAS USP6H88EWO
73 90.21 20250617-11:32:18.628000 XNAS USP6H88EWP
100 90.17 20250617-11:33:03.060000 XNAS USP6H88H5U
100 90.19 20250617-11:33:43.621000 BATS USP6H88IVJ
96 90.19 20250617-11:33:43.621000 XNAS USP6H88IVK
4 90.19 20250617-11:33:43.621000 XNAS USP6H88IVL
94 90.18 20250617-11:34:09.049000 ARCX USP6H88JZ6
150 90.33 20250617-11:35:28.959000 XNAS USP6H88N08
50 90.33 20250617-11:35:28.959000 XNAS USP6H88N09
100 90.32 20250617-11:35:29.779000 XNAS USP6H88N0V
100 90.31 20250617-11:35:35.028000 XNAS USP6H88N62
100 90.31 20250617-11:35:54.869000 XNAS USP6H88NV4
100 90.34 20250617-11:36:39.953000 ARCX USP6H88PVA
100 90.34 20250617-11:36:39.953000 ARCX USP6H88PVB
100 90.34 20250617-11:36:39.955000 ARCX USP6H88PVC
100 90.46 20250617-11:39:01.239000 XNYS USP6H88U61
100 90.43 20250617-11:39:13.949000 XNAS USP6H88UTY
100 90.43 20250617-11:39:13.949000 XNAS USP6H88UTZ
100 90.47 20250617-11:42:28.030000 XNAS USP6H890WP
86 90.47 20250617-11:42:43.228000 XCIS USP6H8916G
64 90.48 20250617-11:42:48.444000 ARCX USP6H891CV
29 90.48 20250617-11:42:48.444000 ARCX USP6H891CW
7 90.48 20250617-11:42:48.444000 ARCX USP6H891CX
57 90.48 20250617-11:42:48.484000 ARCX USP6H891CY
43 90.48 20250617-11:42:48.484000 ARCX USP6H891CZ
100 90.48 20250617-11:43:35.818000 ARCX USP6H892VZ
100 90.48 20250617-11:43:35.818000 ARCX USP6H892W0
19 90.45 20250617-11:45:25.092000 ARCX USP6H897LX
81 90.45 20250617-11:45:25.092000 ARCX USP6H897LY
100 90.45 20250617-11:45:25.092000 ARCX USP6H897LZ
100 90.45 20250617-11:45:25.092000 ARCX USP6H897M0
100 90.43 20250617-11:45:48.542000 XNAS USP6H89A7Z
100 90.41 20250617-11:47:18.268000 MEMX USP6H89D2F
100 90.38 20250617-11:48:00.565000 EDGA USP6H89EMW
100 90.38 20250617-11:48:00.566000 ARCX USP6H89EN0
173 90.44 20250617-11:51:56.310000 ARCX USP6H89N0B
27 90.44 20250617-11:51:56.310000 ARCX USP6H89N0C
100 90.45 20250617-11:54:54.870000 ARCX USP6H89TGC
100 90.45 20250617-11:54:54.870000 XNAS USP6H89TGF
100 90.45 20250617-11:54:54.870000 XNAS USP6H89TGG
100 90.45 20250617-11:54:54.870000 XNAS USP6H89TGH
100 90.34 20250617-11:55:34.513000 ARCX USP6H89WEG
100 90.35 20250617-11:57:11.358000 ARCX USP6H89ZQR
100 90.32 20250617-11:58:19.917000 BATS USP6H8A1QM
100 90.32 20250617-11:58:19.917000 EDGA USP6H8A1QN
97 90.32 20250617-12:00:02.164000 BATY USP6H8A5JW
3 90.32 20250617-12:00:02.164000 BATY USP6H8A5JY
100 90.3 20250617-12:00:31.624000 ARCX USP6H8A93R
4 90.4 20250617-12:02:28.572000 XNAS USP6H8ADR6
96 90.4 20250617-12:02:28.572000 XNAS USP6H8ADR7
100 90.43 20250617-12:04:01.179000 ARCX USP6H8AGM7
100 90.39 20250617-12:05:39.308000 BATY USP6H8AK9H
90 90.39 20250617-12:05:39.308000 BATY USP6H8AK9I
100 90.39 20250617-12:05:39.308000 BATY USP6H8AK9J
10 90.39 20250617-12:05:39.308000 BATY USP6H8AK9K
100 90.39 20250617-12:05:39.308000 BATY USP6H8AK9L
100 90.38 20250617-12:07:31.981000 BATY USP6H8ANTY
17 90.39 20250617-12:09:24.154000 BATY USP6H8ARBF
100 90.39 20250617-12:09:29.598000 BATY USP6H8ARJ9
83 90.39 20250617-12:09:29.598000 BATY USP6H8ARJI
17 90.39 20250617-12:09:29.598000 BATY USP6H8ARJT
100 90.4 20250617-12:12:49.215000 EDGA USP6H8AZOA
100 90.4 20250617-12:12:49.215000 EDGA USP6H8AZOB
98 90.4 20250617-12:12:49.215000 EDGA USP6H8AZOC
2 90.4 20250617-12:12:49.215000 EDGA USP6H8AZOD
100 90.45 20250617-12:15:00.959000 ARCX USP6H8B4WO
100 90.48 20250617-12:17:15.403000 XNYS USP6H8BB02
100 90.45 20250617-12:18:18.348000 ARCX USP6H8BD47
100 90.45 20250617-12:18:18.348000 XNYS USP6H8BD48
100 90.45 20250617-12:18:18.348000 XNYS USP6H8BD49
100 90.43 20250617-12:21:07.774000 ARCX USP6H8BI43
100 90.43 20250617-12:21:07.774000 ARCX USP6H8BI45
100 90.43 20250617-12:21:07.774000 ARCX USP6H8BI48
100 90.45 20250617-12:22:59.827000 EDGA USP6H8BMG3
100 90.47 20250617-12:24:40.569000 EDGA USP6H8BPX6
95 90.45 20250617-12:24:59.234000 ARCX USP6H8BQGL
5 90.45 20250617-12:24:59.234000 ARCX USP6H8BQGM
100 90.46 20250617-12:26:26.910000 ARCX USP6H8BT64
100 90.45 20250617-12:27:18.356000 ARCX USP6H8BUIT
100 90.535 20250617-12:29:30.567000 MEMX USP6H8BYO4
100 90.5 20250617-12:29:42.842000 ARCX USP6H8BZ5T
100 90.5 20250617-12:29:42.842000 ARCX USP6H8BZ5V
100 90.46 20250617-12:31:58.909000 XNAS USP6H8C5ZI
100 90.52 20250617-12:34:23.627000 ARCX USP6H8CAAN
2 90.51 20250617-12:36:12.435000 BATY USP6H8CDJ8
98 90.51 20250617-12:36:12.435000 BATY USP6H8CDJ9
29 90.51 20250617-12:36:12.435000 BATY USP6H8CDJA
71 90.51 20250617-12:36:12.435000 BATY USP6H8CDJB
100 90.48 20250617-12:36:40.362000 BATY USP6H8CEC6
100 90.5 20250617-12:39:43.509000 ARCX USP6H8CKGQ
100 90.5 20250617-12:39:43.509000 ARCX USP6H8CKGY
100 90.47 20250617-12:41:06.806000 EDGA USP6H8CN35
100 90.44 20250617-12:43:08.746000 BATY USP6H8CQND
100 90.43 20250617-12:44:02.518000 BATY USP6H8CRXU
100 90.44 20250617-12:44:45.971000 BATY USP6H8CT8H
100 90.41 20250617-12:46:34.325000 XNYS USP6H8D06M
100 90.42 20250617-12:47:10.006000 XNYS USP6H8D157
100 90.4 20250617-12:47:19.549000 XNYS USP6H8D1DH
100 90.37 20250617-12:48:16.076000 EDGA USP6H8D2SX
100 90.37 20250617-12:49:25.209000 EDGA USP6H8D4TI
100 90.34 20250617-12:50:17.906000 EDGA USP6H8D79C
100 90.38 20250617-12:51:39.262000 XNAS USP6H8D9VF
100 90.39 20250617-12:52:12.629000 XNAS USP6H8DARG
100 90.36 20250617-12:52:39.338000 BATS USP6H8DBFD
98 90.35 20250617-12:54:07.061000 EDGA USP6H8DDX7
2 90.35 20250617-12:54:07.062000 EDGA USP6H8DDX9
98 90.34 20250617-12:55:25.151000 EDGA USP6H8DG0J
2 90.34 20250617-12:55:25.151000 EDGA USP6H8DG0K
100 90.28 20250617-12:57:25.041000 BATY USP6H8DJ8H
43 90.28 20250617-12:57:25.041000 BATY USP6H8DJ8I
35 90.28 20250617-12:57:25.041000 BATY USP6H8DJ8O
22 90.28 20250617-12:57:25.041000 BATY USP6H8DJ8P
100 90.23 20250617-12:59:07.071000 EDGA USP6H8DMIZ
51 90.24 20250617-13:00:16.047000 ARCX USP6H8DQRS
49 90.24 20250617-13:00:16.047000 ARCX USP6H8DQRT
98 90.19 20250617-13:00:50.145000 ARCX USP6H8DT4A
2 90.19 20250617-13:00:50.145000 ARCX USP6H8DT4D
100 90.19 20250617-13:00:50.145000 XNAS USP6H8DT4G
100 90.22 20250617-13:02:37.759000 XNAS USP6H8DWDV
100 90.26 20250617-13:04:55.123000 BATS USP6H8E01O
100 90.26 20250617-13:04:55.123000 BATS USP6H8E01P
100 90.26 20250617-13:04:55.123000 BATS USP6H8E01Q
100 90.13 20250617-13:07:01.271000 ARCX USP6H8E3TF
100 90.1 20250617-13:07:42.059000 ARCX USP6H8E4Q8
100 90.13 20250617-13:09:04.457000 XNYS USP6H8E714
100 90.15 20250617-13:10:58.156000 ARCX USP6H8E9C7
100 90.17 20250617-13:11:28.186000 ARCX USP6H8EA6I
17 90.2 20250617-13:13:43.785000 ARCX USP6H8ED4A
83 90.2 20250617-13:13:43.785000 ARCX USP6H8ED4B
64 90.2 20250617-13:13:43.785000 ARCX USP6H8ED4C
36 90.2 20250617-13:13:43.785000 ARCX USP6H8ED4E
100 90.2 20250617-13:13:43.785000 ARCX USP6H8ED4G
100 90.22 20250617-13:16:24.347000 XNYS USP6H8EJQ7
1 90.23 20250617-13:16:47.832000 XNYS USP6H8EK9H
1 90.23 20250617-13:16:47.832000 XNYS USP6H8EK9I
2 90.23 20250617-13:16:47.832000 XNYS USP6H8EK9J
96 90.23 20250617-13:16:47.832000 XNYS USP6H8EK9K
16 90.2 20250617-13:18:15.647000 ARCX USP6H8EML8
84 90.2 20250617-13:18:15.647000 ARCX USP6H8EML9
100 90.2 20250617-13:18:15.647000 ARCX USP6H8EMLA
100 90.18 20250617-13:19:37.608000 BATY USP6H8EOQT
100 90.1 20250617-13:21:08.163000 EDGA USP6H8ER7K
100 90.06 20250617-13:22:17.844000 EDGA USP6H8ESS6
100 90.05 20250617-13:24:43.291000 XNAS USP6H8EWXJ
100 90.05 20250617-13:24:43.291000 XNAS USP6H8EWXK
100 89.97 20250617-13:25:00.329000 XNAS USP6H8EXRR
100 89.9 20250617-13:26:32.209000 ARCX USP6H8F06U
100 89.89 20250617-13:28:32.690000 ARCX USP6H8F3A1
46 89.95 20250617-13:29:38.155000 ARCX USP6H8F4VO
4 89.97 20250617-13:29:57.239000 ARCX USP6H8F5F4
96 89.97 20250617-13:29:57.239000 ARCX USP6H8F5F5
74 89.93 20250617-13:30:00.096000 BATS USP6H8F5M3
26 89.93 20250617-13:30:00.096000 BATS USP6H8F5M4
100 89.97 20250617-13:32:52.067000 ARCX USP6H8FEE6
100 90.05 20250617-13:35:16.278000 XNYS USP6H8FJEW
6 90.08 20250617-13:35:19.826000 EDGX USP6H8FJJB
2 90.07 20250617-13:35:19.826000 XNAS USP6H8FJJC
1 90.07 20250617-13:35:19.826000 ARCX USP6H8FJJD
18 90.07 20250617-13:35:19.826000 BATS USP6H8FJJE
1 90.08 20250617-13:35:19.827000 XNAS USP6H8FJJF
13 90.08 20250617-13:35:19.827000 XNAS USP6H8FJJG
32 90.07 20250617-13:35:19.827000 ARCX USP6H8FJJH
15 90.08 20250617-13:35:19.827000 XNAS USP6H8FJJI
12 90.08 20250617-13:35:19.827000 XNAS USP6H8FJJJ
100 90.11 20250617-13:38:06.065000 ARCX USP6H8FO24
100 90.085 20250617-13:38:47.051000 ARCX USP6H8FP3D
100 90.05 20250617-13:38:52.402000 ARCX USP6H8FPE3
100 90.05 20250617-13:38:52.402000 ARCX USP6H8FPE4
100 89.99 20250617-13:43:31.366000 ARCX USP6H8FYE5
100 89.99 20250617-13:43:31.366000 ARCX USP6H8FYE6
100 89.99 20250617-13:43:31.366000 ARCX USP6H8FYE7
100 89.89 20250617-13:45:58.939000 ARCX USP6H8G5UG
100 89.8 20250617-13:47:22.292000 XNYS USP6H8GATX
100 89.8 20250617-13:47:22.292000 XNAS USP6H8GAU2
99 89.78 20250617-13:49:13.417000 XNYS USP6H8GEF1
44 89.78 20250617-13:49:13.417000 ARCX USP6H8GEF4
56 89.78 20250617-13:49:13.417000 ARCX USP6H8GEF6
100 89.69 20250617-13:50:44.385000 XNYS USP6H8GHVO
100 89.65 20250617-13:51:49.212000 XNAS USP6H8GKMN
70 89.75 20250617-13:54:14.505000 XNAS USP6H8GPIE
30 89.75 20250617-13:54:14.505000 XNAS USP6H8GPIF
100 89.84 20250617-13:55:38.260000 XNYS USP6H8GS3V
5 89.88 20250617-13:56:35.469000 XNAS USP6H8GTRQ
95 89.88 20250617-13:56:35.469000 XNAS USP6H8GTRR
100 89.89 20250617-13:57:30.171000 XNAS USP6H8GVB7
100 89.86 20250617-13:58:36.255000 XNAS USP6H8GXGO
90 89.86 20250617-13:58:36.255000 ARCX USP6H8GXGP
10 89.86 20250617-13:58:36.255000 ARCX USP6H8GXGQ
100 89.84 20250617-13:59:08.261000 ARCX USP6H8GYM4
100 89.75 20250617-14:00:34.417000 XNAS USP6H8H44C
100 89.77 20250617-14:02:01.563000 ARCX USP6H8H7YI
100 89.72 20250617-14:03:31.482000 ARCX USP6H8HAUC
4 89.77 20250617-14:05:05.488000 EDGX USP6H8HE0R
96 89.77 20250617-14:05:05.488000 EDGX USP6H8HE0S
177 89.76 20250617-14:05:41.188000 XNAS USP6H8HF9A
1 89.76 20250617-14:05:41.188000 XNAS USP6H8HF9B
22 89.76 20250617-14:05:41.188000 XNAS USP6H8HF9C
3 89.84 20250617-14:07:48.528000 ARCX USP6H8HJCB
97 89.84 20250617-14:07:48.528000 ARCX USP6H8HJCC
100 89.8 20250617-14:08:48.612000 ARCX USP6H8HLA3
100 89.8 20250617-14:08:48.612000 ARCX USP6H8HLA4
100 89.86 20250617-14:11:05.731000 ARCX USP6H8HQCA
100 89.86 20250617-14:11:05.731000 ARCX USP6H8HQCB
100 89.85 20250617-14:12:24.742000 ARCX USP6H8HSM1
100 89.8 20250617-14:14:59.653000 BATS USP6H8HXOL
100 89.8 20250617-14:14:59.653000 XNAS USP6H8HXOO
95 89.8 20250617-14:14:59.653000 XNAS USP6H8HXOR
5 89.8 20250617-14:14:59.653000 XNAS USP6H8HXOS
100 89.76 20250617-14:15:46.027000 XNAS USP6H8I1MX
100 89.78 20250617-14:18:18.433000 XNYS USP6H8I6N6
100 89.78 20250617-14:18:18.433000 XNYS USP6H8I6N8
100 89.77 20250617-14:19:16.016000 ARCX USP6H8I88X
100 89.785 20250617-14:22:56.422000 ARCX USP6H8IEMY
100 89.8 20250617-14:22:56.422000 ARCX USP6H8IEMZ
100 89.76 20250617-14:23:05.375000 BATY USP6H8IEWM
100 89.76 20250617-14:23:05.375000 BATY USP6H8IEWN
100 89.76 20250617-14:23:05.375000 ARCX USP6H8IEWO
100 89.69 20250617-14:25:58.691000 BATY USP6H8IL5I
100 89.7 20250617-14:26:41.981000 ARCX USP6H8IMNQ
1 89.72 20250617-14:29:05.550000 XNYS USP6H8IREE
99 89.72 20250617-14:29:05.550000 XNYS USP6H8IREF
100 89.82 20250617-14:32:24.687000 ARCX USP6H8J090
100 89.82 20250617-14:32:24.687000 ARCX USP6H8J091
100 89.82 20250617-14:32:24.687000 ARCX USP6H8J092
100 89.82 20250617-14:32:24.687000 ARCX USP6H8J093
60 89.84 20250617-14:33:43.161000 ARCX USP6H8J2B6
40 89.84 20250617-14:33:43.161000 ARCX USP6H8J2B7
5 89.91 20250617-14:35:12.452000 XNAS USP6H8J59D
5 89.92 20250617-14:35:12.453000 XNAS USP6H8J59E
5 89.92 20250617-14:35:12.453000 XNAS USP6H8J59F
34 89.92 20250617-14:35:12.454000 XNAS USP6H8J59G
31 89.925 20250617-14:35:12.454000 ARCX USP6H8J59H
20 89.925 20250617-14:35:12.454000 ARCX USP6H8J59I
100 89.895 20250617-14:35:47.241000 BATS USP6H8J6F5
100 89.88 20250617-14:36:07.556000 ARCX USP6H8J6XW
100 89.88 20250617-14:36:07.556000 ARCX USP6H8J6XX
36 89.89 20250617-14:38:37.044000 XNAS USP6H8JBZO
64 89.89 20250617-14:38:37.044000 XNAS USP6H8JBZP
100 89.86 20250617-14:38:40.303000 ARCX USP6H8JC6A
100 89.86 20250617-14:38:40.303000 ARCX USP6H8JC6C
100 89.84 20250617-14:41:40.271000 XNAS USP6H8JIUT
16 89.86 20250617-14:42:57.200000 EDGX USP6H8JKP1
2 89.86 20250617-14:42:57.200000 BATS USP6H8JKP2
1 89.86 20250617-14:42:57.200000 EPRL USP6H8JKP3
5 89.86 20250617-14:42:57.200000 XNAS USP6H8JKP4
10 89.88 20250617-14:43:21.456000 XNAS USP6H8JLQL
90 89.88 20250617-14:43:21.456000 XNAS USP6H8JLQM
100 89.86 20250617-14:43:42.519000 XNYS USP6H8JMB7
100 89.88 20250617-14:46:07.598000 ARCX USP6H8JU93
100 89.88 20250617-14:47:59.134000 ARCX USP6H8JXJN
100 89.87 20250617-14:48:36.977000 ARCX USP6H8JYYI
100 89.86 20250617-14:49:41.109000 XNAS USP6H8K1UK
100 89.86 20250617-14:49:41.109000 XNAS USP6H8K1UL
100 89.84 20250617-14:50:43.668000 XNAS USP6H8K40B
100 89.86 20250617-14:53:15.702000 MEMX USP6H8K8G0
100 89.84 20250617-14:53:20.757000 ARCX USP6H8K8MF
100 89.84 20250617-14:54:18.204000 ARCX USP6H8KAPY
100 89.88 20250617-14:56:29.134000 ARCX USP6H8KG1B
100 89.88 20250617-14:56:29.134000 ARCX USP6H8KG1D
100 89.94 20250617-14:59:16.816000 EPRL USP6H8KLFP
19 89.93 20250617-14:59:30.501000 EDGA USP6H8KLX4
81 89.93 20250617-14:59:30.501000 EDGA USP6H8KLX5
100 89.9 20250617-15:00:26.799000 XNAS USP6H8KQOW
100 89.89 20250617-15:01:54.968000 XNYS USP6H8KV54
100 89.88 20250617-15:02:05.273000 ARCX USP6H8KVNW
100 89.84 20250617-15:03:20.490000 XNAS USP6H8KYRB
100 89.82 20250617-15:04:43.445000 EDGX USP6H8L1OT
100 89.8 20250617-15:04:49.433000 BATY USP6H8L1TS
100 89.79 20250617-15:06:00.157000 XNYS USP6H8L4U0
99 89.78 20250617-15:06:23.347000 EDGA USP6H8L5RN
1 89.78 20250617-15:06:23.347000 EDGA USP6H8L5RO
100 89.77 20250617-15:07:48.175000 XNAS USP6H8LAL2
100 89.77 20250617-15:07:48.175000 XNAS USP6H8LAL3
100 89.76 20250617-15:08:13.252000 XNAS USP6H8LBO3
100 89.78 20250617-15:09:36.124000 XNYS USP6H8LEL7
100 89.75 20250617-15:09:50.116000 ARCX USP6H8LEZZ
50 89.82 20250617-15:11:31.903000 XNAS USP6H8LK1A
5 89.82 20250617-15:11:31.903000 XNAS USP6H8LK1B
17 89.82 20250617-15:11:31.903000 XNAS USP6H8LK1C
28 89.82 20250617-15:11:31.903000 XNAS USP6H8LK1D
100 89.81 20250617-15:11:34.589000 ARCX USP6H8LK78
100 89.8 20250617-15:12:34.240000 ARCX USP6H8LM1L
100 89.8 20250617-15:12:34.240000 ARCX USP6H8LM1M
100 89.79 20250617-15:12:53.256000 ARCX USP6H8LNBJ
100 89.76 20250617-15:13:56.223000 ARCX USP6H8LPMH
100 89.78 20250617-15:14:53.070000 ARCX USP6H8LRW4
100 89.78 20250617-15:15:55.136000 XNAS USP6H8LXJ9
100 89.78 20250617-15:16:17.443000 ARCX USP6H8LYJB
100 89.77 20250617-15:17:17.175000 ARCX USP6H8M0GL
100 89.77 20250617-15:17:17.175000 ARCX USP6H8M0GM
26 89.71 20250617-15:17:48.867000 ARCX USP6H8M1YZ
74 89.71 20250617-15:17:48.867000 ARCX USP6H8M1Z0
100 89.76 20250617-15:18:56.705000 ARCX USP6H8M4OS
100 89.77 20250617-15:19:17.350000 ARCX USP6H8M5HV
100 89.8 20250617-15:20:27.104000 EDGX USP6H8M8QJ
1 89.83 20250617-15:20:47.798000 ARCX USP6H8M9RR
99 89.83 20250617-15:20:47.798000 ARCX USP6H8M9RS
100 89.83 20250617-15:21:02.224000 EPRL USP6H8MADQ
100 89.81 20250617-15:21:18.008000 ARCX USP6H8MB45
100 89.81 20250617-15:21:18.008000 ARCX USP6H8MB4A
100 89.87 20250617-15:22:51.606000 XNAS USP6H8MF4K
4 89.87 20250617-15:22:55.441000 XNAS USP6H8MFA7
96 89.87 20250617-15:22:55.441000 XNAS USP6H8MFA8
100 89.86 20250617-15:23:28.310000 XNAS USP6H8MGHJ
100 89.86 20250617-15:23:28.310000 XNAS USP6H8MGHK
65 89.86 20250617-15:24:49.650000 ARCX USP6H8MK9L
35 89.86 20250617-15:24:49.650000 ARCX USP6H8MK9M
99 89.85 20250617-15:25:27.335000 EDGA USP6H8MLZE
1 89.85 20250617-15:25:27.335000 EDGA USP6H8MLZF
100 89.84 20250617-15:26:10.426000 XNYS USP6H8MOG1
100 89.82 20250617-15:26:39.197000 XNAS USP6H8MPM2
100 89.84 20250617-15:27:41.115000 ARCX USP6H8MRX5
1 89.85 20250617-15:28:14.161000 XNYS USP6H8MTEJ
1 89.85 20250617-15:28:14.161000 XNYS USP6H8MTEK
1 89.85 20250617-15:28:14.161000 XNYS USP6H8MTEL
97 89.85 20250617-15:28:14.161000 XNYS USP6H8MTEM
1 89.85 20250617-15:29:13.789000 XNAS USP6H8MW2S
99 89.85 20250617-15:29:13.789000 XNAS USP6H8MW2T
100 89.85 20250617-15:29:13.789000 ARCX USP6H8MW2U
7 89.87 20250617-15:30:19.515000 ARCX USP6H8N0UZ
1 89.87 20250617-15:30:19.515000 ARCX USP6H8N0V0
92 89.87 20250617-15:30:19.515000 ARCX USP6H8N0V1
58 89.87 20250617-15:30:27.861000 ARCX USP6H8N228
42 89.87 20250617-15:30:27.861000 ARCX USP6H8N229
100 89.86 20250617-15:30:44.310000 ARCX USP6H8N404
100 89.85 20250617-15:30:58.544000 EDGA USP6H8N4SU
100 89.82 20250617-15:31:32.051000 EDGA USP6H8N7G5
28 89.83 20250617-15:32:27.274000 BATS USP6H8NBBU
1 89.83 20250617-15:32:27.274000 EDGA USP6H8NBBV
14 89.83 20250617-15:32:27.274000 EPRL USP6H8NBBW
1 89.83 20250617-15:32:27.274000 EPRL USP6H8NBBX
56 89.825 20250617-15:32:27.274000 ARCX USP6H8NBBY
100 89.81 20250617-15:32:34.522000 EDGA USP6H8NBUI
32 89.79 20250617-15:33:29.413000 ARCX USP6H8NEBV
68 89.79 20250617-15:33:29.413000 ARCX USP6H8NEBW
5 89.8 20250617-15:34:06.023000 XNAS USP6H8NHFF
5 89.8 20250617-15:34:06.023000 XNAS USP6H8NHFG
90 89.8 20250617-15:34:06.023000 XNAS USP6H8NHFH
100 89.79 20250617-15:34:31.848000 EDGA USP6H8NJKP
100 89.8 20250617-15:35:09.683000 XNAS USP6H8NMC4
100 89.8 20250617-15:35:33.248000 ARCX USP6H8NNW6
100 89.8 20250617-15:35:33.248000 ARCX USP6H8NNW7
100 89.82 20250617-15:36:27.843000 XNAS USP6H8NR0Y
54 89.82 20250617-15:36:36.671000 ARCX USP6H8NRK4
46 89.82 20250617-15:36:36.679000 ARCX USP6H8NRK5
100 89.82 20250617-15:36:36.679000 ARCX USP6H8NRK6
100 89.81 20250617-15:37:07.042000 ARCX USP6H8NT38
10 89.79 20250617-15:37:53.986000 XNAS USP6H8NW1B
5 89.79 20250617-15:37:53.986000 XNAS USP6H8NW1C
2 89.79 20250617-15:37:53.986000 XNAS USP6H8NW1D
83 89.79 20250617-15:37:53.986000 XNAS USP6H8NW1E
100 89.78 20250617-15:38:12.050000 XNAS USP6H8NWYU
100 89.77 20250617-15:38:19.451000 EDGA USP6H8NXCH
100 89.77 20250617-15:38:19.451000 EDGA USP6H8NXCI
100 89.735 20250617-15:39:38.499000 ARCX USP6H8O2IT
100 89.72 20250617-15:39:39.735000 EDGA USP6H8O2N0
99 89.72 20250617-15:39:39.735000 EDGA USP6H8O2N1
1 89.72 20250617-15:39:39.735000 EDGA USP6H8O2N2
100 89.72 20250617-15:39:39.735000 XNAS USP6H8O2N3
100 89.69 20250617-15:40:23.732000 EDGA USP6H8O7BD
100 89.66 20250617-15:40:55.824000 ARCX USP6H8O9BQ
100 89.64 20250617-15:41:17.558000 ARCX USP6H8OATK
100 89.64 20250617-15:41:17.558000 ARCX USP6H8OATL
100 89.61 20250617-15:42:16.055000 BATY USP6H8OF27
100 89.61 20250617-15:42:16.055000 ARCX USP6H8OF28
100 89.61 20250617-15:42:16.055000 ARCX USP6H8OF29
100 89.58 20250617-15:42:39.628000 BATY USP6H8OGHI
2 89.61 20250617-15:43:21.218000 XNAS USP6H8OIZ2
98 89.61 20250617-15:43:21.218000 XNAS USP6H8OIZ3
100 89.63 20250617-15:43:41.469000 BATS USP6H8OKMQ
100 89.64 20250617-15:43:52.983000 BATS USP6H8OL80
100 89.61 20250617-15:44:02.350000 BATS USP6H8OLVV
100 89.61 20250617-15:44:02.350000 BATS USP6H8OLVW
100 89.63 20250617-15:44:52.664000 XNAS USP6H8OOT6
80 89.63 20250617-15:44:52.665000 BATS USP6H8OOT7
100 89.63 20250617-15:44:52.665000 BATS USP6H8OOT8
20 89.63 20250617-15:44:52.665000 BATS USP6H8OOT9
39 89.63 20250617-15:44:52.675000 BATS USP6H8OOTA
1 89.63 20250617-15:44:52.676000 ARCX USP6H8OOTC
100 89.63 20250617-15:44:52.676000 XNYS USP6H8OOTD
100 89.63 20250617-15:44:52.676000 XNYS USP6H8OOTE
4 89.63 20250617-15:44:52.677000 IEXG USP6H8OOTF
66 89.64 20250617-15:44:55.953000 ARCX USP6H8OP1D
1 89.64 20250617-15:44:55.954000 EDGX USP6H8OP1E
99 89.64 20250617-15:44:55.954000 EDGX USP6H8OP1F
8 89.64 20250617-15:44:55.954000 XNAS USP6H8OP1G
100 89.64 20250617-15:44:55.954000 XNAS USP6H8OP1H
20 89.64 20250617-15:44:55.954000 ARCX USP6H8OP1I
100 89.64 20250617-15:44:55.954000 ARCX USP6H8OP1J
100 89.64 20250617-15:44:55.954000 XNYS USP6H8OP1K
72 89.64 20250617-15:44:55.954000 XNYS USP6H8OP1L
33 89.6 20250617-15:47:01.130000 ARCX USP6H8PH2Z
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 POSPKFBPABKKNADRecent 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