REG-CRH plc Transaction in Own Shares
Today 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250620:nBw2Vc8rTa&default-theme=true
Transaction in Own Shares
19(th) June 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 18(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 Daily volume Daily highest price Daily lowest price Trading Venue
of ordinary shares
weighted average
paid per share
per share
acquired
price paid
5,760 $89.73 $90.73 $89.12 XNYS
423 $89.81 $90.16 $89.21 EDGX
19,208 $89.87 $90.75 $88.98 ARCX
3,394 $89.92 $90.74 $89.09 BATS
19,848 $89.81 $90.79 $88.98 XNAS
2,321 $89.85 $90.07 $89.49 BATY
205 $89.95 $89.97 $89.30 EPRL
200 $90.05 $90.16 $89.93 IEXG
100 $89.68 $89.68 $89.68 XPSX
2,306 $89.90 $90.76 $89.25 EDGA
100 $89.30 $89.30 $89.30 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 673,852,284 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 18(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: 18(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
See attached schedule USD $89.8357 53,865
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 89.04 20250618-09:30:08.356000 XNAS USP6I8AU0
100 89.39 20250618-09:31:07.567000 XNYS USP6I8BSN
200 89.46 20250618-09:31:32.759000 ARCX USP6I8C9J
1 89.37 20250618-09:31:48.928000 XNAS USP6I8CH6
40 89.37 20250618-09:31:48.928000 XNAS USP6I8CH7
100 89.37 20250618-09:31:48.928000 ARCX USP6I8CH8
100 89.37 20250618-09:31:48.928000 XNYS USP6I8CH9
100 89.37 20250618-09:31:48.929000 XNAS USP6I8CHA
14 89.37 20250618-09:31:48.929000 XNAS USP6I8CHB
45 89.37 20250618-09:31:48.929000 XNAS USP6I8CHC
1 89.35 20250618-09:31:58.337000 XNAS USP6I8CK6
95 89.35 20250618-09:32:01.370000 XNAS USP6I8CQ3
4 89.35 20250618-09:32:01.370000 XNAS USP6I8CQ4
100 89.53 20250618-09:32:58.022000 XNYS USP6I8DFB
100 89.53 20250618-09:32:59.171000 XNAS USP6I8DFQ
39 89.43 20250618-09:33:00.446000 XNAS USP6I8DGA
61 89.43 20250618-09:33:00.446000 XNAS USP6I8DGB
98 89.43 20250618-09:33:00.446000 XNYS USP6I8DGC
2 89.43 20250618-09:33:00.446000 XNYS USP6I8DGD
98 89.43 20250618-09:33:00.446000 XNYS USP6I8DGE
2 89.43 20250618-09:33:00.446000 XNYS USP6I8DGF
47 89.34 20250618-09:34:15.873000 XNAS USP6I8EBZ
7 89.34 20250618-09:34:15.873000 XNAS USP6I8EC0
6 89.34 20250618-09:34:15.873000 XNAS USP6I8EC1
17 89.34 20250618-09:34:15.873000 XNAS USP6I8EC2
23 89.34 20250618-09:34:15.873000 XNAS USP6I8EC3
43 89.37 20250618-09:35:04.276000 XNAS USP6I8EVQ
100 89.45 20250618-09:35:11.556000 XNAS USP6I8F0R
100 89.37 20250618-09:35:14.759000 XNAS USP6I8F1B
100 89.5 20250618-09:35:56.090000 XNAS USP6I8FLM
8 89.51 20250618-09:36:28.104000 ARCX USP6I8FWF
41 89.51 20250618-09:36:28.104000 ARCX USP6I8FWG
51 89.51 20250618-09:36:28.104000 ARCX USP6I8FWH
100 89.56 20250618-09:36:53.783000 XNAS USP6I8G5Y
100 89.555 20250618-09:37:07.889000 XNAS USP6I8GBA
100 89.74 20250618-09:37:48.941000 ARCX USP6I8GQV
200 89.72 20250618-09:37:51.034000 XNAS USP6I8GRG
49 89.81 20250618-09:39:00.677000 XNAS USP6I8HFU
48 89.81 20250618-09:39:00.677000 XNAS USP6I8HFV
5 89.82 20250618-09:39:10.761000 XNAS USP6I8HIZ
95 89.82 20250618-09:39:10.762000 XNAS USP6I8HJ0
100 89.8 20250618-09:39:39.413000 XNAS USP6I8HRT
100 89.8 20250618-09:39:39.413000 XNAS USP6I8HRU
100 89.83 20250618-09:40:14.954000 ARCX USP6I8I91
100 89.83 20250618-09:41:14.364000 ARCX USP6I8IW6
200 89.8 20250618-09:41:58.568000 ARCX USP6I8JHP
100 89.84 20250618-09:42:40.958000 XNAS USP6I8KOF
100 89.8 20250618-09:42:57.936000 ARCX USP6I8KVN
2 89.83 20250618-09:43:15.272000 XNAS USP6I8L1X
50 89.83 20250618-09:43:15.272000 XNAS USP6I8L1Y
30 89.83 20250618-09:43:15.272000 XNAS USP6I8L1Z
18 89.83 20250618-09:43:15.272000 XNYS USP6I8L20
100 89.92 20250618-09:44:49.792000 XNAS USP6I8LX0
100 89.92 20250618-09:44:50.342000 XNAS USP6I8LX4
100 89.93 20250618-09:45:00.127000 XNAS USP6I8M2G
12 89.92 20250618-09:45:43.687000 ARCX USP6I8OWR
88 89.92 20250618-09:45:43.687000 ARCX USP6I8OWS
100 89.92 20250618-09:45:43.687000 ARCX USP6I8OWT
100 89.92 20250618-09:45:43.687000 ARCX USP6I8OWV
44 89.83 20250618-09:46:10.211000 XNAS USP6I8PQC
90 89.9 20250618-09:47:21.692000 XNAS USP6I8RUU
10 89.9 20250618-09:47:21.692000 XNAS USP6I8RUV
90 89.94 20250618-09:47:37.516000 XNAS USP6I8SAQ
10 89.94 20250618-09:47:37.516000 XNAS USP6I8SAR
100 90.01 20250618-09:47:54.888000 XNAS USP6I8SWT
100 90.01 20250618-09:48:20.158000 ARCX USP6I8TQR
100 90.08 20250618-09:48:46.671000 XNAS USP6I8VBP
100 90.18 20250618-09:49:24.893000 XNAS USP6I8WRI
25 90.21 20250618-09:50:06.089000 XNAS USP6I8Y3A
11 90.21 20250618-09:50:06.089000 XNAS USP6I8Y3B
22 90.21 20250618-09:50:06.089000 XNAS USP6I8Y3C
16 90.22 20250618-09:50:06.089000 XNYS USP6I8Y3D
5 90.24 20250618-09:50:27.922000 XNAS USP6I8YTV
95 90.24 20250618-09:50:27.922000 XNAS USP6I8YTW
100 90.2 20250618-09:50:36.855000 XNAS USP6I8Z6E
100 90.2 20250618-09:50:36.855000 XNAS USP6I8Z6F
200 90.23 20250618-09:51:56.847000 ARCX USP6I811YM
100 90.25 20250618-09:52:37.439000 BATS USP6I813MO
100 90.24 20250618-09:53:01.011000 XNAS USP6I8146E
100 90.23 20250618-09:53:24.094000 ARCX USP6I814VK
100 90.33 20250618-09:54:13.150000 ARCX USP6I816G2
100 90.2 20250618-09:54:30.141000 XNAS USP6I8172I
100 90.18 20250618-09:55:32.246000 XNYS USP6I8199O
100 90.16 20250618-09:55:34.117000 BATS USP6I819DE
83 90.16 20250618-09:55:34.117000 ARCX USP6I819DF
17 90.16 20250618-09:55:34.117000 ARCX USP6I819DI
100 90.18 20250618-09:56:43.225000 ARCX USP6I81BYQ
100 90.15 20250618-09:57:03.298000 ARCX USP6I81CSY
100 90.16 20250618-09:57:58.638000 BATS USP6I81ES8
100 90.18 20250618-09:58:38.313000 ARCX USP6I81GBP
100 90.14 20250618-09:59:28.195000 XNAS USP6I81HTR
100 90.14 20250618-09:59:28.195000 XNAS USP6I81HTS
100 90.09 20250618-10:00:00.373000 ARCX USP6I81IXH
100 90.09 20250618-10:00:00.373000 ARCX USP6I81IXI
100 90.09 20250618-10:00:28.442000 XNAS USP6I81MAL
46 90.07 20250618-10:01:08.235000 XNAS USP6I81OGF
5 90.07 20250618-10:01:08.235000 XNAS USP6I81OGG
49 90.07 20250618-10:01:08.235000 XNAS USP6I81OGH
100 90.11 20250618-10:01:22.634000 ARCX USP6I81OV9
100 90.11 20250618-10:01:22.634000 ARCX USP6I81OVA
1 90.16 20250618-10:03:28.923000 EDGX USP6I81UY8
42 90.16 20250618-10:03:28.923000 XNAS USP6I81UY9
12 90.16 20250618-10:03:28.923000 XNAS USP6I81UYA
100 90.16 20250618-10:03:28.923000 XNYS USP6I81UYB
100 90.16 20250618-10:03:28.923000 ARCX USP6I81UYC
100 90.2 20250618-10:03:30.090000 XNAS USP6I81UZC
100 90.2 20250618-10:03:38.914000 XNAS USP6I81V8H
48 90.33 20250618-10:04:36.212000 XNAS USP6I81XF5
52 90.33 20250618-10:04:36.212000 XNAS USP6I81XF6
1 90.31 20250618-10:04:39.005000 XNYS USP6I81XKV
76 90.31 20250618-10:04:39.005000 XNYS USP6I81XKW
100 90.28 20250618-10:05:07.331000 XNYS USP6I81YP5
100 90.26 20250618-10:05:51.994000 BATS USP6I82036
200 90.33 20250618-10:06:53.411000 XNYS USP6I821ZK
100 90.27 20250618-10:07:25.529000 ARCX USP6I82314
15 90.36 20250618-10:08:59.219000 XNAS USP6I825YW
25 90.36 20250618-10:08:59.219000 XNAS USP6I825YX
100 90.37 20250618-10:09:03.809000 XNYS USP6I8265B
100 90.37 20250618-10:09:06.787000 ARCX USP6I8268R
100 90.34 20250618-10:10:12.577000 ARCX USP6I8285I
100 90.34 20250618-10:10:12.577000 XNAS USP6I8285L
79 90.34 20250618-10:10:12.577000 XNAS USP6I8285M
21 90.34 20250618-10:10:12.577000 XNAS USP6I8285N
100 90.32 20250618-10:10:32.748000 ARCX USP6I828VL
100 90.25 20250618-10:11:49.239000 ARCX USP6I82B33
57 90.21 20250618-10:12:05.223000 XNAS USP6I82BKY
43 90.21 20250618-10:12:05.223000 XNAS USP6I82BL1
100 90.21 20250618-10:12:05.223000 XNAS USP6I82BL2
100 90.315 20250618-10:13:13.599000 XNAS USP6I82E1Y
100 90.29 20250618-10:13:34.012000 XNAS USP6I82ESN
100 90.29 20250618-10:13:34.012000 ARCX USP6I82ESO
50 90.27 20250618-10:15:12.079000 ARCX USP6I82I48
50 90.27 20250618-10:15:12.079000 ARCX USP6I82I49
100 90.29 20250618-10:15:48.335000 ARCX USP6I82LRF
100 90.29 20250618-10:15:48.335000 ARCX USP6I82LRG
14 90.28 20250618-10:16:03.301000 ARCX USP6I82M9G
2 90.28 20250618-10:16:03.301000 ARCX USP6I82M9H
84 90.28 20250618-10:16:03.301000 ARCX USP6I82M9I
4 90.49 20250618-10:17:19.113000 XNAS USP6I82OPS
100 90.495 20250618-10:17:20.924000 XNAS USP6I82OSM
100 90.47 20250618-10:17:20.946000 XNYS USP6I82OSP
100 90.47 20250618-10:17:20.946000 XNYS USP6I82OSQ
100 90.6 20250618-10:18:56.052000 XNAS USP6I82S1K
42 90.68 20250618-10:20:03.613000 XNAS USP6I82VGC
58 90.68 20250618-10:20:03.613000 XNAS USP6I82VGD
100 90.71 20250618-10:21:06.931000 ARCX USP6I82YCZ
100 90.71 20250618-10:21:06.931000 ARCX USP6I82YD0
100 90.64 20250618-10:21:47.161000 ARCX USP6I82ZV2
100 90.64 20250618-10:22:06.545000 XNAS USP6I830JR
100 90.68 20250618-10:22:55.595000 ARCX USP6I83210
100 90.69 20250618-10:23:42.156000 ARCX USP6I833L8
15 90.76 20250618-10:25:40.497000 EDGA USP6I837XY
85 90.76 20250618-10:25:40.497000 EDGA USP6I837XZ
25 90.76 20250618-10:25:52.557000 EDGA USP6I838B6
75 90.76 20250618-10:25:55.375000 EDGA USP6I838H4
100 90.79 20250618-10:27:03.805000 XNAS USP6I83AIV
50 90.75 20250618-10:27:07.644000 ARCX USP6I83AMR
50 90.75 20250618-10:27:07.868000 ARCX USP6I83AMX
100 90.73 20250618-10:28:22.619000 BATS USP6I83CXJ
100 90.71 20250618-10:28:43.626000 XNAS USP6I83DP3
100 90.68 20250618-10:29:29.692000 ARCX USP6I83FUC
33 90.68 20250618-10:29:29.692000 ARCX USP6I83FUD
67 90.68 20250618-10:29:29.692000 ARCX USP6I83FUF
100 90.65 20250618-10:29:47.711000 ARCX USP6I83GAD
90 90.65 20250618-10:30:22.900000 XNAS USP6I83J4K
10 90.65 20250618-10:30:22.900000 XNAS USP6I83J4L
100 90.67 20250618-10:31:25.814000 XNAS USP6I83MDO
9 90.71 20250618-10:31:47.558000 XNAS USP6I83MXV
91 90.71 20250618-10:31:47.558000 XNAS USP6I83MXW
100 90.73 20250618-10:32:24.170000 XNYS USP6I83NW5
100 90.74 20250618-10:32:39.464000 BATS USP6I83OAN
100 90.72 20250618-10:32:48.288000 BATS USP6I83OIU
100 90.72 20250618-10:32:48.288000 BATS USP6I83OIW
100 90.71 20250618-10:34:16.051000 ARCX USP6I83QUL
85 90.66 20250618-10:35:11.698000 ARCX USP6I83VMA
15 90.66 20250618-10:35:11.698000 ARCX USP6I83VMC
100 90.685 20250618-10:35:56.326000 XNAS USP6I83X8W
10 90.67 20250618-10:35:58.073000 XNAS USP6I83XB5
100 90.67 20250618-10:35:58.073000 ARCX USP6I83XB6
90 90.67 20250618-10:35:58.073000 XNAS USP6I83XB7
100 90.61 20250618-10:37:05.972000 ARCX USP6I83ZN1
2 90.52 20250618-10:37:50.141000 XNYS USP6I840VU
98 90.52 20250618-10:37:50.141000 XNYS USP6I840W1
100 90.4 20250618-10:38:41.078000 XNAS USP6I842TP
76 90.34 20250618-10:39:31.954000 XNAS USP6I844N3
24 90.34 20250618-10:39:31.954000 XNAS USP6I844N5
100 90.32 20250618-10:40:24.543000 XNAS USP6I846GQ
100 90.29 20250618-10:40:38.547000 XNAS USP6I846YR
100 90.25 20250618-10:41:26.167000 ARCX USP6I848LN
100 90.24 20250618-10:42:25.097000 XNYS USP6I84AGI
100 90.35 20250618-10:43:04.022000 ARCX USP6I84BMY
19 90.35 20250618-10:43:04.022000 ARCX USP6I84BMZ
81 90.35 20250618-10:43:04.022000 ARCX USP6I84BN0
100 90.37 20250618-10:44:18.347000 ARCX USP6I84F3A
100 90.4 20250618-10:44:43.473000 ARCX USP6I84GA4
200 90.49 20250618-10:46:33.188000 ARCX USP6I84OII
100 90.49 20250618-10:46:33.188000 XNAS USP6I84OIL
100 90.46 20250618-10:47:02.146000 ARCX USP6I84Q5A
100 90.45 20250618-10:47:41.487000 BATS USP6I84S0Z
100 90.44 20250618-10:48:34.131000 ARCX USP6I84V8S
35 90.42 20250618-10:48:42.201000 XNAS USP6I84VLI
65 90.42 20250618-10:48:42.201000 XNAS USP6I84VLJ
100 90.42 20250618-10:48:42.201000 ARCX USP6I84VLL
100 90.31 20250618-10:50:10.146000 EDGA USP6I84YRG
100 90.31 20250618-10:50:10.146000 ARCX USP6I84YRI
100 90.31 20250618-10:50:48.148000 EDGA USP6I8508A
100 90.3 20250618-10:51:19.010000 ARCX USP6I8514V
100 90.22 20250618-10:52:16.155000 XNAS USP6I8531H
93 90.21 20250618-10:53:18.145000 XNAS USP6I854UZ
1 90.21 20250618-10:53:18.145000 XNAS USP6I854V0
34 90.21 20250618-10:53:33.025000 XNAS USP6I855R4
100 90.21 20250618-10:53:56.150000 EDGA USP6I856EI
100 90.21 20250618-10:54:56.952000 ARCX USP6I858BZ
100 90.17 20250618-10:55:36.364000 ARCX USP6I859SH
2 90.14 20250618-10:55:53.762000 ARCX USP6I85ADU
100 90.16 20250618-10:56:13.450000 IEXG USP6I85B18
100 90.14 20250618-10:56:33.727000 XNAS USP6I85BLM
100 90.14 20250618-10:57:16.049000 XNAS USP6I85CZJ
17 90.13 20250618-10:57:42.147000 XNAS USP6I85DLJ
1 90.13 20250618-10:57:42.147000 XNAS USP6I85DLK
48 90.13 20250618-10:57:42.147000 XNAS USP6I85DLL
34 90.13 20250618-10:57:42.147000 XNAS USP6I85DLM
100 90.12 20250618-10:58:17.043000 ARCX USP6I85EQX
100 90.13 20250618-10:59:02.134000 ARCX USP6I85JEC
100 90.16 20250618-10:59:59.827000 ARCX USP6I85M6R
49 90.15 20250618-11:00:16.270000 ARCX USP6I85NTP
30 90.15 20250618-11:00:16.329000 ARCX USP6I85NTQ
21 90.15 20250618-11:00:16.339000 ARCX USP6I85NTR
100 90.15 20250618-11:01:20.722000 ARCX USP6I85RVM
100 90.13 20250618-11:01:48.126000 ARCX USP6I85SYG
31 90.16 20250618-11:03:00.963000 ARCX USP6I85WX1
69 90.16 20250618-11:03:00.963000 ARCX USP6I85WX2
100 90.16 20250618-11:03:00.963000 ARCX USP6I85WX5
100 90.21 20250618-11:04:24.411000 XNAS USP6I860A1
100 90.2 20250618-11:05:16.480000 XNAS USP6I861Z3
100 90.2 20250618-11:05:16.480000 XNAS USP6I861Z4
100 90.165 20250618-11:06:16.155000 XNYS USP6I864TI
100 90.15 20250618-11:06:33.090000 ARCX USP6I865C6
100 90.09 20250618-11:06:53.627000 ARCX USP6I86690
45 90.09 20250618-11:07:55.310000 XNAS USP6I86958
100 90.09 20250618-11:08:00.816000 XNYS USP6I869C1
1 90.07 20250618-11:08:21.570000 XNAS USP6I869VW
100 90.07 20250618-11:08:21.908000 XNAS USP6I869W8
99 90.07 20250618-11:08:21.908000 XNAS USP6I869W9
100 90.09 20250618-11:09:47.231000 XNAS USP6I86D18
43 90.08 20250618-11:10:13.888000 ARCX USP6I86DVS
24 90.11 20250618-11:10:28.394000 ARCX USP6I86EAJ
76 90.11 20250618-11:10:28.394000 ARCX USP6I86EAK
67 90.13 20250618-11:10:59.406000 XNAS USP6I86F8L
33 90.13 20250618-11:10:59.406000 XNAS USP6I86F8M
100 90.1 20250618-11:11:10.883000 ARCX USP6I86FWY
100 90.1 20250618-11:11:10.883000 ARCX USP6I86FX0
30 90.09 20250618-11:13:06.333000 ARCX USP6I86JF0
70 90.09 20250618-11:13:06.333000 ARCX USP6I86JF5
24 90.13 20250618-11:13:58.019000 ARCX USP6I86LBI
76 90.13 20250618-11:13:58.019000 ARCX USP6I86LBJ
100 90.13 20250618-11:13:59.532000 ARCX USP6I86LDN
5 90.11 20250618-11:14:17.585000 ARCX USP6I86LW2
95 90.11 20250618-11:14:17.586000 ARCX USP6I86LW3
100 90.17 20250618-11:14:50.694000 XNAS USP6I86N7J
100 90.21 20250618-11:15:23.266000 ARCX USP6I86PNJ
100 90.21 20250618-11:15:23.266000 ARCX USP6I86PNK
100 90.2 20250618-11:16:07.431000 XNYS USP6I86SB1
95 90.19 20250618-11:16:12.625000 ARCX USP6I86SH5
5 90.19 20250618-11:16:12.625000 ARCX USP6I86SH6
100 90.19 20250618-11:16:12.625000 ARCX USP6I86SH7
100 90.12 20250618-11:17:16.376000 ARCX USP6I86U1S
47 90.1 20250618-11:18:37.939000 ARCX USP6I86WF3
53 90.1 20250618-11:18:37.939000 ARCX USP6I86WF4
100 90.13 20250618-11:19:35.795000 ARCX USP6I86XY2
98 90.1 20250618-11:19:53.902000 ARCX USP6I86YFV
2 90.1 20250618-11:19:53.902000 ARCX USP6I86YFW
100 90.09 20250618-11:20:37.459000 ARCX USP6I86ZQK
100 90.07 20250618-11:21:40.032000 BATY USP6I871K8
100 90.07 20250618-11:21:40.032000 ARCX USP6I871KB
100 90.06 20250618-11:22:35.341000 ARCX USP6I8732I
100 90.1 20250618-11:23:02.760000 ARCX USP6I873ZP
18 90.12 20250618-11:23:38.466000 XNAS USP6I8757T
82 90.12 20250618-11:23:38.466000 XNAS USP6I8757U
14 90.12 20250618-11:24:09.462000 BATS USP6I875XJ
86 90.12 20250618-11:24:09.462000 BATS USP6I875XK
33 90.09 20250618-11:24:26.256000 XNYS USP6I876EV
100 90.09 20250618-11:24:28.621000 ARCX USP6I876HY
67 90.09 20250618-11:24:28.621000 XNYS USP6I876HZ
100 90.01 20250618-11:26:09.173000 ARCX USP6I879PH
18 89.93 20250618-11:26:51.581000 XNAS USP6I87AVT
82 89.93 20250618-11:27:06.793000 XNAS USP6I87BB7
18 89.93 20250618-11:27:09.076000 BATY USP6I87BFE
100 89.92 20250618-11:28:08.402000 XNAS USP6I87DAK
100 89.92 20250618-11:28:08.402000 XNAS USP6I87DAL
100 89.88 20250618-11:28:42.243000 ARCX USP6I87ERA
100 90.04 20250618-11:30:59.217000 XNAS USP6I87L6O
100 90.04 20250618-11:30:59.217000 XNAS USP6I87L6P
200 90.04 20250618-11:30:59.217000 XNAS USP6I87L6Q
100 90.04 20250618-11:30:59.218000 ARCX USP6I87L6R
48 89.99 20250618-11:31:14.891000 BATS USP6I87LRV
100 90.04 20250618-11:31:47.728000 ARCX USP6I87MKH
97 90.03 20250618-11:32:07.266000 EDGA USP6I87N50
3 90.03 20250618-11:32:07.266000 EDGA USP6I87N51
70 89.99 20250618-11:32:41.617000 XNAS USP6I87O9M
1 89.99 20250618-11:32:41.617000 XNAS USP6I87O9N
29 89.99 20250618-11:32:41.617000 XNAS USP6I87O9O
100 90 20250618-11:33:32.034000 ARCX USP6I87PLQ
80 90 20250618-11:33:57.428000 ARCX USP6I87QDQ
69 90.04 20250618-11:34:23.227000 XNAS USP6I87QY2
1 90.04 20250618-11:34:23.227000 XNAS USP6I87QY3
30 90.04 20250618-11:34:23.227000 XNAS USP6I87QY4
100 90.04 20250618-11:34:23.227000 ARCX USP6I87QY5
100 90.03 20250618-11:34:39.559000 XNAS USP6I87RGR
100 89.9 20250618-11:35:01.625000 XNAS USP6I87S92
100 89.91 20250618-11:35:44.894000 EDGA USP6I87TUE
100 89.91 20250618-11:35:44.895000 XNAS USP6I87TUG
100 89.92 20250618-11:36:24.477000 ARCX USP6I87V1F
100 89.92 20250618-11:36:24.477000 ARCX USP6I87V1G
100 89.87 20250618-11:37:07.737000 XNYS USP6I87W2X
86 89.86 20250618-11:38:23.724000 XNAS USP6I87YGL
1 89.86 20250618-11:38:23.724000 XNAS USP6I87YGM
13 89.86 20250618-11:38:23.724000 XNAS USP6I87YGN
98 89.85 20250618-11:38:40.225000 XNAS USP6I87YXU
1 89.85 20250618-11:38:40.225000 XNAS USP6I87YXV
100 89.905 20250618-11:40:43.058000 XNYS USP6I882Y6
100 89.88 20250618-11:40:47.528000 XNAS USP6I8834W
100 89.88 20250618-11:40:47.528000 XNAS USP6I88350
100 90.02 20250618-11:44:15.939000 XNAS USP6I88BXU
100 90.02 20250618-11:44:15.939000 XNAS USP6I88BXV
100 90.02 20250618-11:44:15.939000 XNAS USP6I88BXW
100 90.02 20250618-11:44:15.939000 XNAS USP6I88BXX
100 90.12 20250618-11:46:28.689000 XNYS USP6I88I0W
100 90.12 20250618-11:46:28.689000 XNYS USP6I88I0X
100 90.12 20250618-11:46:28.689000 XNAS USP6I88I0Y
100 90.08 20250618-11:48:42.277000 XNYS USP6I88LIL
100 90.08 20250618-11:48:56.212000 ARCX USP6I88LWF
100 90.07 20250618-11:50:06.355000 ARCX USP6I88NWS
5 90.01 20250618-11:50:51.587000 ARCX USP6I88PCR
3 90.05 20250618-11:52:25.865000 ARCX USP6I88ROO
95 90.05 20250618-11:52:25.866000 XNAS USP6I88ROP
2 90.05 20250618-11:52:25.866000 ARCX USP6I88ROQ
93 90.05 20250618-11:52:25.866000 ARCX USP6I88ROR
100 90.05 20250618-11:53:08.730000 ARCX USP6I88SUT
100 90.02 20250618-11:55:15.115000 BATY USP6I88WCE
98 90.02 20250618-11:55:15.115000 BATY USP6I88WCF
100 90.05 20250618-11:56:38.028000 ARCX USP6I88Z04
100 90.02 20250618-11:57:41.461000 ARCX USP6I8914J
4 89.97 20250618-11:58:31.316000 ARCX USP6I892W7
96 89.97 20250618-11:58:31.316000 ARCX USP6I892W8
42 89.94 20250618-11:59:36.228000 XNAS USP6I894PQ
1 89.94 20250618-11:59:36.228000 XNAS USP6I894PR
100 89.96 20250618-12:00:09.151000 XNAS USP6I896EF
100 89.97 20250618-12:01:03.795000 ARCX USP6I89AJK
100 89.94 20250618-12:02:14.576000 BATS USP6I89D0P
35 89.94 20250618-12:03:14.392000 BATY USP6I89EG7
100 89.94 20250618-12:04:08.069000 BATY USP6I89FP0
32 90.02 20250618-12:06:44.183000 XNAS USP6I89JYS
5 90.02 20250618-12:06:44.183000 XNAS USP6I89JYT
63 90.02 20250618-12:06:44.183000 XNAS USP6I89JYU
100 90.02 20250618-12:06:44.184000 XNAS USP6I89JYV
10 90.04 20250618-12:07:25.250000 BATS USP6I89L36
10 90.04 20250618-12:07:25.250000 BATS USP6I89L37
80 90.04 20250618-12:07:25.250000 BATS USP6I89L38
100 90 20250618-12:07:52.113000 BATY USP6I89LNP
100 90 20250618-12:07:52.113000 ARCX USP6I89LNU
100 89.99 20250618-12:10:24.179000 BATY USP6I89PNA
69 90.02 20250618-12:13:22.901000 XNAS USP6I89UGO
12 90.04 20250618-12:13:32.252000 EDGX USP6I89UP9
18 90.04 20250618-12:13:32.252000 EDGX USP6I89UPA
16 90.04 20250618-12:13:32.252000 XNYS USP6I89UPB
59 90.01 20250618-12:13:43.311000 XNAS USP6I89UZS
10 90.01 20250618-12:13:43.311000 XNAS USP6I89UZT
31 90.01 20250618-12:13:43.311000 XNAS USP6I89UZU
100 90.01 20250618-12:13:43.311000 XNAS USP6I89UZV
100 90.02 20250618-12:15:48.662000 ARCX USP6I8A094
100 89.99 20250618-12:16:35.895000 ARCX USP6I8A1HR
100 89.96 20250618-12:17:32.140000 EDGA USP6I8A3FN
55 89.95 20250618-12:18:20.084000 ARCX USP6I8A4QA
45 89.95 20250618-12:18:20.084000 ARCX USP6I8A4QB
100 89.93 20250618-12:20:30.021000 BATS USP6I8AB7V
1 89.91 20250618-12:22:12.906000 XNAS USP6I8AEOQ
99 89.91 20250618-12:22:12.907000 XNAS USP6I8AEOR
100 89.91 20250618-12:22:19.381000 EDGA USP6I8AEWJ
100 89.88 20250618-12:24:00.344000 EDGA USP6I8AIEL
100 89.88 20250618-12:25:04.288000 EDGA USP6I8AKBH
100 89.87 20250618-12:26:13.245000 ARCX USP6I8AM6Y
100 89.82 20250618-12:27:13.823000 BATS USP6I8AO2W
100 89.79 20250618-12:29:59.115000 EDGA USP6I8AT4Y
100 89.79 20250618-12:29:59.115000 BATY USP6I8AT50
100 89.92 20250618-12:32:08.251000 XNAS USP6I8AZ2V
100 89.93 20250618-12:33:58.170000 IEXG USP6I8B1YU
1 89.9 20250618-12:35:16.080000 BATY USP6I8B45T
100 89.97 20250618-12:35:42.120000 EPRL USP6I8B4RY
1 89.94 20250618-12:36:25.012000 EDGA USP6I8B5P5
100 89.94 20250618-12:36:25.012000 EDGA USP6I8B5P6
99 89.94 20250618-12:36:25.012000 EDGA USP6I8B5P7
100 89.97 20250618-12:39:17.319000 EPRL USP6I8BAFR
40 89.93 20250618-12:40:50.650000 BATY USP6I8BD5P
60 89.93 20250618-12:40:50.650000 BATY USP6I8BD5Q
100 89.93 20250618-12:41:13.291000 BATY USP6I8BDOF
1 89.92 20250618-12:43:05.524000 BATY USP6I8BH0L
93 89.92 20250618-12:43:59.669000 BATY USP6I8BIAR
39 89.96 20250618-12:44:59.167000 XNAS USP6I8BKN2
100 89.97 20250618-12:45:29.265000 EDGX USP6I8BMLP
3 90 20250618-12:47:41.369000 EDGA USP6I8BQRJ
1 90 20250618-12:47:41.369000 EDGX USP6I8BQRK
22 90 20250618-12:47:41.369000 EDGX USP6I8BQRL
16 90 20250618-12:47:41.369000 EDGX USP6I8BQRM
1 90 20250618-12:47:41.369000 EDGX USP6I8BQRN
22 90 20250618-12:47:41.369000 EDGX USP6I8BQRO
22 90 20250618-12:47:41.369000 EDGX USP6I8BQRP
23 90 20250618-12:47:41.369000 EDGX USP6I8BQRQ
3 90 20250618-12:47:41.369000 BATY USP6I8BQRR
11 90 20250618-12:47:41.369000 BATS USP6I8BQRS
23 90 20250618-12:47:41.369000 XNAS USP6I8BQRT
23 89.99 20250618-12:47:41.369000 XNYS USP6I8BQRU
30 90 20250618-12:47:41.369000 ARCX USP6I8BQRV
100 89.97 20250618-12:48:58.715000 BATY USP6I8BT3Y
92 89.97 20250618-12:48:58.715000 BATY USP6I8BT3Z
8 89.97 20250618-12:48:58.715000 BATY USP6I8BT40
100 89.97 20250618-12:48:58.715000 BATY USP6I8BT42
200 89.98 20250618-12:52:17.467000 BATS USP6I8BZ1C
100 89.98 20250618-12:52:17.467000 BATS USP6I8BZ1D
100 89.92 20250618-12:53:45.401000 BATS USP6I8C14D
100 89.9 20250618-12:54:28.382000 ARCX USP6I8C25E
100 89.95 20250618-12:56:50.635000 XNYS USP6I8C5U7
100 89.94 20250618-12:58:04.739000 XNAS USP6I8C7O4
55 89.93 20250618-12:58:14.998000 EDGA USP6I8C7W3
49 89.93 20250618-12:58:14.998000 BATY USP6I8C7W4
51 89.93 20250618-12:58:14.998000 BATY USP6I8C7W5
45 89.93 20250618-12:58:14.998000 EDGA USP6I8C7W6
100 89.93 20250618-13:00:19.791000 BATY USP6I8CDIU
100 90.005 20250618-13:02:09.963000 XNYS USP6I8CH7C
100 89.97 20250618-13:02:16.679000 ARCX USP6I8CHNY
100 89.97 20250618-13:02:16.679000 ARCX USP6I8CHNZ
100 89.94 20250618-13:05:08.893000 BATS USP6I8CLLD
100 89.91 20250618-13:05:22.694000 XNAS USP6I8CM0E
100 89.86 20250618-13:06:42.941000 ARCX USP6I8CO7N
40 89.87 20250618-13:09:22.373000 XNYS USP6I8CSOZ
60 89.87 20250618-13:09:22.373000 XNYS USP6I8CSP1
100 89.84 20250618-13:10:20.216000 XNAS USP6I8CU5J
100 89.77 20250618-13:11:41.328000 ARCX USP6I8CW19
100 89.78 20250618-13:12:29.466000 XNAS USP6I8CXH7
100 89.74 20250618-13:13:33.467000 XNYS USP6I8CZ0B
34 89.69 20250618-13:13:45.038000 XNAS USP6I8CZOU
66 89.69 20250618-13:13:45.038000 XNAS USP6I8CZOV
100 89.65 20250618-13:14:58.281000 XNAS USP6I8D1ZG
70 89.68 20250618-13:17:17.961000 XNAS USP6I8D807
30 89.69 20250618-13:17:17.961000 XNAS USP6I8D808
100 89.66 20250618-13:17:31.490000 EDGA USP6I8D8BS
100 89.68 20250618-13:20:06.162000 XPSX USP6I8DCIO
4 89.66 20250618-13:20:52.382000 XNAS USP6I8DDY9
96 89.66 20250618-13:20:52.382000 XNAS USP6I8DDYA
2 89.65 20250618-13:21:31.467000 EDGA USP6I8DF48
98 89.65 20250618-13:21:38.187000 EDGA USP6I8DFF7
1 89.64 20250618-13:23:58.654000 XNAS USP6I8DJ8R
2 89.65 20250618-13:23:58.654000 XNAS USP6I8DJ8S
17 89.65 20250618-13:23:58.654000 XNAS USP6I8DJ8T
80 89.65 20250618-13:23:58.654000 XNAS USP6I8DJ8U
100 89.64 20250618-13:24:26.986000 XNAS USP6I8DK0D
88 89.63 20250618-13:25:19.124000 EDGA USP6I8DLI7
12 89.63 20250618-13:25:19.124000 EDGA USP6I8DLI8
100 89.6 20250618-13:27:29.591000 XNYS USP6I8DORX
100 89.59 20250618-13:28:03.401000 BATY USP6I8DQ2F
100 89.68 20250618-13:30:54.573000 XNAS USP6I8DX4K
100 89.68 20250618-13:30:54.573000 XNAS USP6I8DX4L
100 89.6 20250618-13:31:36.805000 ARCX USP6I8DYS7
100 89.69 20250618-13:34:43.245000 ARCX USP6I8E6AE
100 89.69 20250618-13:34:43.245000 ARCX USP6I8E6AG
100 89.71 20250618-13:37:36.538000 BATS USP6I8EANL
1 89.78 20250618-13:39:10.794000 XNAS USP6I8EDAM
44 89.78 20250618-13:39:10.794000 XNAS USP6I8EDAN
5 89.78 20250618-13:39:10.794000 XNAS USP6I8EDAO
50 89.78 20250618-13:39:10.794000 XNAS USP6I8EDAP
100 89.75 20250618-13:40:41.073000 XNAS USP6I8EFOP
100 89.73 20250618-13:41:48.806000 XNAS USP6I8EHJ3
16 89.73 20250618-13:41:48.806000 ARCX USP6I8EHJ4
84 89.73 20250618-13:41:48.806000 ARCX USP6I8EHJ5
70 89.72 20250618-13:45:06.594000 XNYS USP6I8EMUD
30 89.72 20250618-13:45:06.594000 XNYS USP6I8EMUE
100 89.69 20250618-13:45:35.086000 XNAS USP6I8EPBY
69 89.69 20250618-13:47:56.575000 ARCX USP6I8ETFB
3 89.69 20250618-13:47:56.575000 ARCX USP6I8ETFC
100 89.73 20250618-13:48:35.137000 XNAS USP6I8EUJ7
100 89.69 20250618-13:48:35.301000 BATY USP6I8EUJD
72 89.69 20250618-13:48:35.301000 BATY USP6I8EUJE
28 89.69 20250618-13:48:35.301000 ARCX USP6I8EUJF
100 89.64 20250618-13:50:29.942000 XNYS USP6I8EXYZ
8 89.71 20250618-13:53:33.918000 XNAS USP6I8F3C5
92 89.71 20250618-13:53:33.918000 XNAS USP6I8F3C6
100 89.72 20250618-13:55:16.255000 XNAS USP6I8F6MN
10 89.7 20250618-13:55:16.256000 BATY USP6I8F6MO
90 89.7 20250618-13:55:16.257000 BATY USP6I8F6MP
100 89.7 20250618-13:55:16.257000 BATY USP6I8F6MQ
3 89.68 20250618-13:57:02.792000 EDGA USP6I8F9RL
48 89.67 20250618-13:57:22.959000 ARCX USP6I8FA5I
100 89.66 20250618-13:58:24.912000 BATY USP6I8FBZK
100 89.66 20250618-13:58:24.912000 EDGA USP6I8FBZL
100 89.61 20250618-13:59:37.331000 BATY USP6I8FE9I
100 89.8 20250618-14:00:52.020000 XNAS USP6I8FL5Y
100 89.71 20250618-14:02:01.417000 XNAS USP6I8FNHS
100 89.61 20250618-14:02:50.993000 XNAS USP6I8FPFG
2 89.65 20250618-14:04:15.169000 XNAS USP6I8FS1F
98 89.65 20250618-14:04:15.169000 XNAS USP6I8FS1G
100 89.62 20250618-14:04:45.256000 XNAS USP6I8FSVG
100 89.52 20250618-14:05:53.548000 ARCX USP6I8FVMP
100 89.52 20250618-14:05:53.548000 ARCX USP6I8FVMQ
100 89.54 20250618-14:07:14.658000 XNAS USP6I8FY5I
100 89.6 20250618-14:08:19.295000 XNAS USP6I8G01A
100 89.6 20250618-14:08:53.457000 XNYS USP6I8G1H5
100 89.54 20250618-14:09:13.947000 BATS USP6I8G26N
100 89.48 20250618-14:10:14.498000 XNAS USP6I8G3O5
100 89.43 20250618-14:11:51.956000 XNAS USP6I8G6N4
90 89.41 20250618-14:12:16.731000 ARCX USP6I8G79R
10 89.41 20250618-14:12:17.725000 ARCX USP6I8G7B5
56 89.42 20250618-14:13:05.067000 ARCX USP6I8G8JB
5 89.42 20250618-14:13:05.067000 ARCX USP6I8G8JC
39 89.42 20250618-14:13:05.067000 ARCX USP6I8G8JD
46 89.45 20250618-14:14:16.554000 XNAS USP6I8GANH
30 89.45 20250618-14:14:16.554000 XNAS USP6I8GANI
100 89.49 20250618-14:15:02.916000 BATY USP6I8GC9Q
100 89.49 20250618-14:15:02.917000 XNAS USP6I8GC9R
100 89.5 20250618-14:16:12.301000 XNAS USP6I8GG25
47 89.62 20250618-14:17:39.376000 XNAS USP6I8GIRP
21 89.62 20250618-14:17:39.376000 XNAS USP6I8GIRQ
5 89.62 20250618-14:17:39.376000 XNAS USP6I8GIRR
27 89.62 20250618-14:17:39.376000 XNAS USP6I8GIRS
100 89.6 20250618-14:18:36.630000 ARCX USP6I8GKHI
100 89.6 20250618-14:18:36.630000 ARCX USP6I8GKHJ
12 89.54 20250618-14:19:15.633000 ARCX USP6I8GLSB
88 89.54 20250618-14:19:15.633000 ARCX USP6I8GLSC
100 89.56 20250618-14:20:11.842000 XNAS USP6I8GNK9
100 89.54 20250618-14:22:04.753000 XNAS USP6I8GRJ8
100 89.54 20250618-14:22:04.753000 ARCX USP6I8GRJ9
1 89.64 20250618-14:23:49.207000 XNAS USP6I8GUZZ
99 89.64 20250618-14:23:49.207000 XNAS USP6I8GV00
100 89.63 20250618-14:24:16.849000 XNAS USP6I8GVU6
100 89.61 20250618-14:25:03.336000 ARCX USP6I8GXMY
100 89.62 20250618-14:25:52.025000 ARCX USP6I8GZGC
100 89.6 20250618-14:26:59.885000 ARCX USP6I8H1D2
100 89.6 20250618-14:26:59.885000 ARCX USP6I8H1D3
100 89.57 20250618-14:28:04.264000 ARCX USP6I8H38L
68 89.58 20250618-14:29:36.486000 ARCX USP6I8H6HZ
32 89.58 20250618-14:29:36.486000 ARCX USP6I8H6I0
100 89.55 20250618-14:30:55.910000 ARCX USP6I8HAYW
100 89.6 20250618-14:31:55.161000 XNAS USP6I8HD8S
100 89.72 20250618-14:32:54.537000 XNAS USP6I8HFLD
100 89.72 20250618-14:33:19.056000 XNAS USP6I8HGJE
100 89.72 20250618-14:34:46.935000 XNAS USP6I8HJBU
100 89.71 20250618-14:35:05.488000 XNAS USP6I8HK8B
100 89.69 20250618-14:35:07.793000 ARCX USP6I8HKKX
34 89.54 20250618-14:35:53.178000 XNAS USP6I8HO9D
100 89.54 20250618-14:35:53.178000 XNAS USP6I8HO9E
66 89.54 20250618-14:35:53.178000 XNAS USP6I8HO9F
93 89.75 20250618-14:38:32.315000 XNAS USP6I8HTCU
7 89.76 20250618-14:38:32.315000 XNAS USP6I8HTCV
100 89.76 20250618-14:38:33.775000 XNAS USP6I8HTHG
100 89.8 20250618-14:39:53.351000 BATS USP6I8HWS9
87 89.8 20250618-14:39:53.351000 BATS USP6I8HWSA
13 89.8 20250618-14:39:53.351000 BATS USP6I8HWSB
100 89.82 20250618-14:41:05.603000 EDGA USP6I8I019
100 89.94 20250618-14:42:34.399000 BATS USP6I8I3RV
100 89.91 20250618-14:43:17.922000 BATS USP6I8I52X
100 89.91 20250618-14:43:17.922000 BATS USP6I8I52Y
100 89.86 20250618-14:45:01.833000 XNAS USP6I8I97I
26 89.75 20250618-14:45:50.147000 XNAS USP6I8IDRO
74 89.75 20250618-14:45:50.147000 XNAS USP6I8IDRP
100 89.8 20250618-14:47:14.450000 EDGX USP6I8IH24
100 89.76 20250618-14:47:48.282000 ARCX USP6I8IIOW
100 89.72 20250618-14:48:24.082000 ARCX USP6I8IJXT
20 89.68 20250618-14:49:15.216000 XNAS USP6I8ILOV
80 89.68 20250618-14:49:19.329000 XNAS USP6I8ILSI
100 89.63 20250618-14:50:10.054000 ARCX USP6I8INOZ
100 89.62 20250618-14:51:53.451000 XNAS USP6I8IS7D
100 89.59 20250618-14:52:02.128000 XNAS USP6I8ISK6
100 89.58 20250618-14:53:03.648000 ARCX USP6I8IUR2
100 89.45 20250618-14:54:27.134000 ARCX USP6I8IYSA
100 89.45 20250618-14:55:02.230000 XNAS USP6I8J0BD
100 89.35 20250618-14:56:14.032000 XNAS USP6I8J36X
100 89.27 20250618-14:57:08.670000 ARCX USP6I8J63X
100 89.15 20250618-14:58:09.354000 XNAS USP6I8J93Y
100 89.15 20250618-14:59:08.393000 XNAS USP6I8JD5L
100 89.14 20250618-15:00:00.858000 ARCX USP6I8JGAE
100 89.13 20250618-15:01:00.363000 XNAS USP6I8JM3V
1 89.25 20250618-15:02:33.171000 XNAS USP6I8JQR9
99 89.25 20250618-15:02:33.171000 XNAS USP6I8JQRA
100 89.285 20250618-15:03:01.536000 XNYS USP6I8JS11
100 89.27 20250618-15:03:25.046000 XNAS USP6I8JSLR
100 89.28 20250618-15:04:35.144000 XNAS USP6I8JV18
100 89.28 20250618-15:04:35.144000 ARCX USP6I8JV1A
100 89.42 20250618-15:05:39.458000 XNYS USP6I8JXTD
100 89.4 20250618-15:05:50.525000 BATS USP6I8JYBA
100 89.4 20250618-15:05:50.525000 BATS USP6I8JYBC
100 89.43 20250618-15:06:34.804000 ARCX USP6I8K1XP
100 89.39 20250618-15:07:17.892000 BATS USP6I8K3QJ
100 89.32 20250618-15:07:53.520000 ARCX USP6I8K57D
100 89.325 20250618-15:08:54.128000 XNYS USP6I8K75A
100 89.31 20250618-15:08:59.146000 ARCX USP6I8K7AE
100 89.31 20250618-15:08:59.146000 ARCX USP6I8K7AG
15 89.25 20250618-15:10:36.648000 EDGA USP6I8KB9V
85 89.25 20250618-15:10:36.648000 EDGA USP6I8KB9W
100 89.305 20250618-15:11:48.581000 XNAS USP6I8KE91
100 89.325 20250618-15:12:00.798000 XNAS USP6I8KEVF
100 89.31 20250618-15:12:11.419000 XNAS USP6I8KFAK
15 89.31 20250618-15:12:11.419000 XNAS USP6I8KFAL
85 89.31 20250618-15:12:11.419000 XNAS USP6I8KFAM
100 89.24 20250618-15:13:05.570000 XNAS USP6I8KJA4
100 89.47 20250618-15:14:28.063000 ARCX USP6I8KOMT
100 89.47 20250618-15:14:28.063000 ARCX USP6I8KOMU
84 89.47 20250618-15:14:28.063000 ARCX USP6I8KOMW
16 89.47 20250618-15:14:28.063000 ARCX USP6I8KOMX
100 89.39 20250618-15:15:17.423000 ARCX USP6I8KRZ5
100 89.35 20250618-15:15:36.108000 XNAS USP6I8KU1N
92 89.35 20250618-15:16:09.397000 XNAS USP6I8KV6G
8 89.35 20250618-15:16:09.397000 XNAS USP6I8KV6H
100 89.41 20250618-15:17:17.938000 ARCX USP6I8KXGV
100 89.4 20250618-15:17:25.155000 XNAS USP6I8KXNC
100 89.37 20250618-15:17:56.628000 ARCX USP6I8KYYO
100 89.36 20250618-15:18:31.495000 ARCX USP6I8L059
100 89.39 20250618-15:19:13.370000 ARCX USP6I8L1SZ
96 89.39 20250618-15:20:07.105000 XNAS USP6I8L40D
4 89.39 20250618-15:20:07.105000 XNAS USP6I8L40E
100 89.38 20250618-15:20:19.090000 ARCX USP6I8L4F4
100 89.385 20250618-15:20:54.520000 XNYS USP6I8L5JA
100 89.41 20250618-15:21:17.559000 XNYS USP6I8L6IP
100 89.39 20250618-15:21:47.993000 ARCX USP6I8L7OX
100 89.39 20250618-15:21:47.993000 ARCX USP6I8L7OY
100 89.39 20250618-15:21:47.993000 ARCX USP6I8L7OZ
100 89.4 20250618-15:22:20.476000 ARCX USP6I8L950
98 89.39 20250618-15:22:32.451000 ARCX USP6I8L9HJ
2 89.39 20250618-15:22:32.451000 ARCX USP6I8L9HO
100 89.4 20250618-15:23:17.446000 ARCX USP6I8LB64
100 89.395 20250618-15:23:51.253000 XNYS USP6I8LCAU
100 89.395 20250618-15:24:41.045000 XNAS USP6I8LE1W
100 89.38 20250618-15:24:57.092000 ARCX USP6I8LENW
100 89.38 20250618-15:24:57.092000 XNAS USP6I8LENY
100 89.29 20250618-15:26:08.706000 ARCX USP6I8LIUP
100 89.265 20250618-15:26:10.764000 XNYS USP6I8LIY0
100 89.22 20250618-15:27:11.032000 BATS USP6I8LL4E
100 89.2 20250618-15:27:34.086000 ARCX USP6I8LMFE
100 89.12 20250618-15:28:01.832000 XNYS USP6I8LNWV
35 89.01 20250618-15:28:29.548000 XNAS USP6I8LQIA
65 89.01 20250618-15:28:29.548000 XNAS USP6I8LQIB
100 88.98 20250618-15:29:10.603000 ARCX USP6I8LS8R
100 89 20250618-15:30:00.381000 ARCX USP6I8LUBB
100 88.98 20250618-15:30:11.329000 ARCX USP6I8LVI1
100 88.98 20250618-15:30:11.329000 XNAS USP6I8LVI2
100 89.05 20250618-15:31:01.031000 ARCX USP6I8M1E8
100 89.05 20250618-15:31:01.031000 ARCX USP6I8M1E9
100 89 20250618-15:31:36.993000 ARCX USP6I8M35M
100 89.03 20250618-15:32:05.175000 XNAS USP6I8M5KX
100 89.07 20250618-15:32:49.781000 ARCX USP6I8M85X
100 89.07 20250618-15:32:49.781000 ARCX USP6I8M85Y
100 89.1 20250618-15:33:46.769000 XNAS USP6I8MAW9
100 89.09 20250618-15:34:21.564000 BATS USP6I8MDO2
100 89.09 20250618-15:34:21.564000 ARCX USP6I8MDO3
100 89.09 20250618-15:34:53.631000 ARCX USP6I8MHWJ
100 89.08 20250618-15:35:04.732000 ARCX USP6I8MIRK
200 89.24 20250618-15:36:38.244000 XNAS USP6I8MOUE
71 89.24 20250618-15:36:38.244000 ARCX USP6I8MOUG
29 89.24 20250618-15:36:38.244000 ARCX USP6I8MOUH
100 89.25 20250618-15:37:08.988000 XNAS USP6I8MQHU
100 89.25 20250618-15:37:08.988000 XNAS USP6I8MQHV
100 89.22 20250618-15:37:54.031000 ARCX USP6I8MSOQ
100 89.23 20250618-15:38:16.641000 ARCX USP6I8MTZL
100 89.2 20250618-15:38:18.737000 XNAS USP6I8MU35
9 89.21 20250618-15:39:17.578000 EDGX USP6I8MXGT
90 89.22 20250618-15:39:28.854000 XNAS USP6I8MY3Q
10 89.22 20250618-15:39:28.854000 XNAS USP6I8MY3R
10 89.2 20250618-15:39:35.948000 XNAS USP6I8MYER
90 89.2 20250618-15:39:35.948000 XNAS USP6I8MYES
99 89.26 20250618-15:39:57.627000 XNAS USP6I8MZVF
17 89.3 20250618-15:40:19.740000 XNAS USP6I8N2JZ
35 89.3 20250618-15:40:19.740000 XNAS USP6I8N2K0
10 89.3 20250618-15:40:19.740000 XNAS USP6I8N2K1
38 89.3 20250618-15:40:19.740000 XNAS USP6I8N2K2
100 89.28 20250618-15:41:20.490000 EDGA USP6I8N6KZ
100 89.28 20250618-15:41:20.491000 ARCX USP6I8N6L0
6 89.28 20250618-15:41:59.872000 XNYS USP6I8N8WG
94 89.28 20250618-15:41:59.872000 XNYS USP6I8N8WH
100 89.27 20250618-15:42:03.664000 ARCX USP6I8N9E1
100 89.27 20250618-15:42:03.665000 EDGA USP6I8N9EK
100 89.26 20250618-15:43:00.193000 ARCX USP6I8NDWZ
100 89.26 20250618-15:43:00.193000 ARCX USP6I8NDX0
100 89.32 20250618-15:43:36.128000 ARCX USP6I8NGUQ
37 89.32 20250618-15:43:53.135000 XNAS USP6I8NHUN
100 89.32 20250618-15:43:53.135000 XNYS USP6I8NHUO
100 89.33 20250618-15:43:53.135000 XNYS USP6I8NHUP
300 89.33 20250618-15:43:53.135000 XNYS USP6I8NHUQ
13 89.33 20250618-15:43:53.137000 XNAS USP6I8NHUR
88 89.31 20250618-15:44:09.882000 XNYS USP6I8NJ7M
150 89.31 20250618-15:44:09.883000 XNAS USP6I8NJ7N
122 89.31 20250618-15:44:09.883000 XNAS USP6I8NJ7O
100 89.32 20250618-15:44:09.883000 XNYS USP6I8NJ7P
489 89.32 20250618-15:44:09.883000 XNYS USP6I8NJ7Q
32 89.32 20250618-15:44:09.883000 XNYS USP6I8NJ7R
100 89.32 20250618-15:44:09.883000 XNYS USP6I8NJ7S
100 89.32 20250618-15:44:09.883000 XNYS USP6I8NJ7T
100 89.32 20250618-15:44:09.884000 XNAS USP6I8NJ7U
106 89.32 20250618-15:44:09.884000 XNAS USP6I8NJ7V
13 89.32 20250618-15:44:09.884000 XNAS USP6I8NJ7W
20 89.32 20250618-15:44:09.896000 XNAS USP6I8NJ7X
33 89.32 20250618-15:44:09.896000 XNAS USP6I8NJ7Y
100 89.3 20250618-15:44:30.356000 XBOS USP6I8NKKL
50 89.3 20250618-15:44:39.959000 BATS USP6I8NL7V
50 89.3 20250618-15:44:39.959000 EDGX USP6I8NL7X
24 89.3 20250618-15:44:39.959000 EDGX USP6I8NL7Y
150 89.3 20250618-15:44:39.959000 BATS USP6I8NL7Z
35 89.3 20250618-15:44:39.959000 BATS USP6I8NL80
2 89.3 20250618-15:44:39.961000 EDGX USP6I8NL81
5 89.3 20250618-15:44:39.961000 EPRL USP6I8NL82
7 89.3 20250618-15:44:39.961000 XNAS USP6I8NL83
7 89.3 20250618-15:44:39.961000 XNAS USP6I8NL84
2 89.295 20250618-15:44:39.961000 ARCX USP6I8NL85
1 89.3 20250618-15:44:39.961000 XNYS USP6I8NL86
2 89.3 20250618-15:44:39.961000 XNAS USP6I8NL87
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250619437417/en/
(https://www.businesswire.com/news/home/20250619437417/en/)
CRH plc
Copyright Business Wire 2025Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement