REG - CRH PLC - Transaction in Own Shares
Mon 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:20250623:nRSW9508Na&default-theme=true
RNS Number : 9508N CRH PLC 23 June 2025
23(rd) June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20(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
5,621 $87.90 $88.74 $87.53 XNYS
19 $87.71 $87.71 $87.71 EDGX
26,654 $87.95 $88.91 $87.40 ARCX
3,122 $87.86 $88.79 $87.52 BATS
14,017 $87.99 $88.93 $87.42 XNAS
1,400 $87.89 $88.37 $87.42 BATY
91 $88.91 $88.91 $88.91 IEXG
100 $87.49 $87.49 $87.49 MEMX
3,992 $87.95 $88.67 $87.57 EDGA
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 5(th) August 2025 following its announcement on
5(th) May 2025 and were effected by CRH's broker as part of the Program
announced on 5(th) May 2025.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 673,797,268 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,317,550 of its ordinary shares in
treasury, which represents 5.381% 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 20(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: 20(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $87.9500 55,016
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
50 88.48 20250620-09:31:13.791000 XNAS USP6K8FJP
50 88.48 20250620-09:31:13.791000 XNAS USP6K8FJQ
100 88.57 20250620-09:31:24.391000 ARCX USP6K8FP0
17 88.49 20250620-09:31:28.970000 XNAS USP6K8FQH
83 88.49 20250620-09:31:29.405000 XNAS USP6K8FQQ
100 88.43 20250620-09:31:37.464000 XNAS USP6K8FVC
100 88.38 20250620-09:31:47.145000 XNAS USP6K8G41
160 88.29 20250620-09:32:23.218000 XNAS USP6K8H57
100 88.29 20250620-09:32:23.218000 XNAS USP6K8H58
40 88.29 20250620-09:32:23.218000 XNYS USP6K8H59
44 88.22 20250620-09:32:31.996000 XNYS USP6K8H91
100 88.22 20250620-09:32:31.996000 ARCX USP6K8H92
56 88.22 20250620-09:32:31.996000 XNYS USP6K8H93
100 88.22 20250620-09:32:31.996000 XNYS USP6K8H94
100 88.22 20250620-09:32:31.996000 XNYS USP6K8H95
200 88.36 20250620-09:33:46.327000 XNAS USP6K8ID8
100 88.37 20250620-09:33:49.076000 XNYS USP6K8IGC
100 88.37 20250620-09:34:09.010000 XNAS USP6K8IQJ
100 88.29 20250620-09:34:12.354000 XNAS USP6K8IS0
100 88.29 20250620-09:34:12.354000 XNAS USP6K8IS1
100 88.26 20250620-09:35:04.337000 XNYS USP6K8JSU
78 88.32 20250620-09:35:41.889000 XNAS USP6K8LYW
100 88.28 20250620-09:35:45.664000 XNAS USP6K8MGQ
100 88.28 20250620-09:35:45.664000 XNAS USP6K8MGR
100 88.25 20250620-09:36:05.667000 ARCX USP6K8MTM
7 88.3 20250620-09:36:35.874000 XNAS USP6K8NAP
93 88.3 20250620-09:36:35.874000 XNAS USP6K8NAQ
100 88.21 20250620-09:37:02.403000 XNAS USP6K8NPV
28 88.26 20250620-09:37:40.752000 XNAS USP6K8OA4
100 88.26 20250620-09:37:40.752000 XNAS USP6K8OA5
72 88.26 20250620-09:37:40.752000 XNAS USP6K8OA6
100 88.25 20250620-09:38:00.072000 XNAS USP6K8OP0
100 88.29 20250620-09:38:46.984000 ARCX USP6K8PK5
100 88.29 20250620-09:38:46.984000 XNAS USP6K8PK6
100 88.27 20250620-09:39:03.872000 XNAS USP6K8Q0E
100 88.33 20250620-09:39:47.459000 XNAS USP6K8QOS
85 88.46 20250620-09:40:49.011000 XNAS USP6K8RRX
15 88.46 20250620-09:40:49.011000 XNAS USP6K8RRY
100 88.43 20250620-09:41:02.401000 ARCX USP6K8S05
100 88.43 20250620-09:41:02.401000 ARCX USP6K8S06
100 88.5 20250620-09:41:27.294000 BATS USP6K8SBE
8 88.65 20250620-09:42:32.124000 XNYS USP6K8T8B
100 88.7 20250620-09:42:35.816000 XNYS USP6K8T9N
100 88.75 20250620-09:42:50.826000 XNAS USP6K8TJD
200 88.72 20250620-09:42:52.243000 ARCX USP6K8TK5
100 88.72 20250620-09:42:52.243000 ARCX USP6K8TK6
30 88.79 20250620-09:44:11.192000 XNAS USP6K8V8D
39 88.79 20250620-09:44:11.192000 XNAS USP6K8V8E
23 88.79 20250620-09:44:11.193000 XNAS USP6K8V8F
8 88.79 20250620-09:44:11.193000 XNAS USP6K8V8G
50 88.78 20250620-09:44:17.211000 ARCX USP6K8VD7
50 88.78 20250620-09:44:17.211000 ARCX USP6K8VD8
33 88.75 20250620-09:44:33.728000 BATS USP6K8VKV
67 88.75 20250620-09:44:33.728000 BATS USP6K8VKW
100 88.93 20250620-09:45:44.097000 XNAS USP6K8ZZO
91 88.91 20250620-09:46:12.643000 IEXG USP6K8114F
17 88.9 20250620-09:46:26.991000 ARCX USP6K811R9
33 88.9 20250620-09:46:26.991000 ARCX USP6K811RA
50 88.9 20250620-09:46:26.992000 ARCX USP6K811RD
100 88.89 20250620-09:46:39.936000 XNAS USP6K812TP
100 88.91 20250620-09:46:50.337000 ARCX USP6K81373
100 88.89 20250620-09:46:58.558000 ARCX USP6K813HJ
100 88.79 20250620-09:47:16.513000 BATS USP6K814CY
100 88.81 20250620-09:48:08.178000 ARCX USP6K816E4
100 88.73 20250620-09:48:26.305000 ARCX USP6K8179X
100 88.78 20250620-09:49:06.953000 ARCX USP6K818YK
100 88.81 20250620-09:49:23.666000 ARCX USP6K819PJ
100 88.73 20250620-09:49:48.402000 ARCX USP6K81ALU
100 88.68 20250620-09:50:25.614000 BATS USP6K81BZH
100 88.68 20250620-09:50:25.614000 XNAS USP6K81BZJ
100 88.76 20250620-09:50:59.175000 ARCX USP6K81DB7
100 88.74 20250620-09:51:19.024000 ARCX USP6K81E0I
100 88.65 20250620-09:51:46.141000 XNAS USP6K81EUF
100 88.74 20250620-09:52:37.565000 XNYS USP6K81GG9
100 88.72 20250620-09:52:41.480000 ARCX USP6K81GKU
100 88.65 20250620-09:52:57.698000 ARCX USP6K81H59
100 88.63 20250620-09:53:18.830000 EDGA USP6K81HU9
100 88.58 20250620-09:53:57.029000 EDGA USP6K81J28
100 88.61 20250620-09:54:31.518000 ARCX USP6K81K8B
10 88.71 20250620-09:55:28.477000 ARCX USP6K81MAM
90 88.71 20250620-09:55:28.477000 ARCX USP6K81MAN
100 88.7 20250620-09:55:53.330000 ARCX USP6K81NPK
100 88.72 20250620-09:56:28.219000 ARCX USP6K81OOD
100 88.67 20250620-09:56:48.941000 EDGA USP6K81P87
100 88.74 20250620-09:58:00.570000 ARCX USP6K81V75
100 88.74 20250620-09:58:00.570000 ARCX USP6K81V76
2 88.72 20250620-09:58:33.185000 ARCX USP6K81WGK
98 88.72 20250620-09:58:33.185000 ARCX USP6K81WGL
100 88.67 20250620-09:59:00.084000 ARCX USP6K81XGT
100 88.65 20250620-09:59:18.501000 ARCX USP6K81YAN
88 88.55 20250620-09:59:48.627000 ARCX USP6K81ZBZ
12 88.55 20250620-09:59:48.627000 ARCX USP6K81ZC0
100 88.42 20250620-10:00:18.428000 XNAS USP6K825RP
100 88.36 20250620-10:00:35.903000 XNAS USP6K826OA
8 88.37 20250620-10:00:50.203000 BATY USP6K828B2
92 88.37 20250620-10:00:50.203000 BATY USP6K828B3
53 88.56 20250620-10:02:09.448000 XNAS USP6K82DSC
107 88.56 20250620-10:02:09.448000 XNAS USP6K82DSD
40 88.56 20250620-10:02:09.449000 XNAS USP6K82DSE
100 88.605 20250620-10:02:22.487000 XNYS USP6K82EO0
100 88.59 20250620-10:02:25.240000 ARCX USP6K82EW4
100 88.59 20250620-10:02:25.240000 ARCX USP6K82EW5
32 88.59 20250620-10:02:25.240000 ARCX USP6K82EW6
68 88.59 20250620-10:02:25.240000 ARCX USP6K82EW7
100 88.48 20250620-10:03:58.274000 XNAS USP6K82LD5
100 88.54 20250620-10:04:23.826000 XNYS USP6K82MVX
100 88.53 20250620-10:04:34.571000 ARCX USP6K82NE4
97 88.48 20250620-10:05:06.467000 ARCX USP6K82P1R
3 88.48 20250620-10:05:06.467000 ARCX USP6K82P1S
50 88.44 20250620-10:05:37.015000 ARCX USP6K82RMZ
50 88.44 20250620-10:05:37.015000 ARCX USP6K82RN7
70 88.33 20250620-10:06:04.805000 EDGA USP6K82T7X
30 88.33 20250620-10:06:04.805000 EDGA USP6K82T7Y
100 88.42 20250620-10:07:14.853000 XNAS USP6K82WVW
100 88.41 20250620-10:07:37.203000 ARCX USP6K82Y0B
100 88.35 20250620-10:08:09.831000 ARCX USP6K82ZE5
100 88.32 20250620-10:08:48.050000 XNAS USP6K8314P
100 88.3 20250620-10:08:52.266000 ARCX USP6K831AJ
100 88.34 20250620-10:09:51.507000 BATS USP6K834PX
2 88.42 20250620-10:10:52.087000 XNYS USP6K837XJ
1 88.42 20250620-10:10:52.087000 XNYS USP6K837XK
97 88.42 20250620-10:10:52.087000 XNYS USP6K837XL
100 88.43 20250620-10:11:01.094000 ARCX USP6K838S2
100 88.35 20250620-10:11:25.033000 ARCX USP6K83A9A
100 88.38 20250620-10:12:09.480000 XNAS USP6K83CF7
34 88.39 20250620-10:13:08.779000 ARCX USP6K83GPH
66 88.39 20250620-10:13:08.779000 ARCX USP6K83GPI
34 88.39 20250620-10:13:08.779000 ARCX USP6K83GPJ
66 88.39 20250620-10:13:08.779000 ARCX USP6K83GPK
100 88.42 20250620-10:13:37.274000 ARCX USP6K83I0Z
100 88.39 20250620-10:14:06.890000 XNAS USP6K83JV2
100 88.43 20250620-10:14:38.821000 EDGA USP6K83LR9
100 88.39 20250620-10:15:01.100000 ARCX USP6K83MVF
100 88.37 20250620-10:15:30.251000 ARCX USP6K83QMP
100 88.38 20250620-10:16:14.086000 EDGA USP6K83TK1
100 88.38 20250620-10:16:51.178000 XNAS USP6K83XZP
100 88.44 20250620-10:17:29.755000 XNAS USP6K83ZBU
100 88.42 20250620-10:17:40.283000 ARCX USP6K83ZMT
100 88.45 20250620-10:18:20.890000 ARCX USP6K840Z4
100 88.33 20250620-10:18:51.175000 ARCX USP6K8426Q
100 88.19 20250620-10:19:37.483000 ARCX USP6K8441H
50 88.17 20250620-10:20:10.506000 EDGA USP6K8451J
19 88.17 20250620-10:20:10.506000 EDGA USP6K8451K
31 88.17 20250620-10:20:10.506000 EDGA USP6K8451L
100 88.22 20250620-10:21:02.445000 ARCX USP6K846NP
100 88.28 20250620-10:21:14.962000 ARCX USP6K8470J
100 88.31 20250620-10:22:03.336000 ARCX USP6K8482Z
100 88.29 20250620-10:22:06.449000 XNAS USP6K8488N
100 88.28 20250620-10:22:59.120000 ARCX USP6K849ZA
41 88.15 20250620-10:24:02.391000 XNAS USP6K84C3K
59 88.15 20250620-10:24:04.570000 XNAS USP6K84C5L
100 88.09 20250620-10:24:31.310000 ARCX USP6K84D0M
18 87.94 20250620-10:25:14.284000 ARCX USP6K84EV2
82 87.94 20250620-10:25:17.283000 ARCX USP6K84EYR
100 87.96 20250620-10:26:04.171000 ARCX USP6K84GY5
100 87.94 20250620-10:27:00.644000 ARCX USP6K84IP5
100 87.97 20250620-10:27:42.378000 ARCX USP6K84K7E
100 88.14 20250620-10:28:56.050000 XNAS USP6K84MS6
81 88.13 20250620-10:29:00.567000 ARCX USP6K84MY4
19 88.13 20250620-10:29:00.567000 ARCX USP6K84MY5
100 88.15 20250620-10:29:26.673000 ARCX USP6K84NTJ
78 88.14 20250620-10:29:37.380000 ARCX USP6K84O3G
100 88.14 20250620-10:30:10.247000 ARCX USP6K84PIS
100 88.18 20250620-10:30:43.798000 ARCX USP6K84SF7
12 88.17 20250620-10:31:40.942000 ARCX USP6K84U6M
88 88.17 20250620-10:31:40.942000 ARCX USP6K84U6N
33 88.22 20250620-10:32:10.884000 ARCX USP6K84V4U
40 88.22 20250620-10:32:10.884000 ARCX USP6K84V4V
27 88.22 20250620-10:32:10.884000 ARCX USP6K84V4W
100 88.2 20250620-10:32:15.748000 ARCX USP6K84V8K
100 88.14 20250620-10:32:50.889000 XNAS USP6K84W69
100 88.18 20250620-10:33:38.191000 ARCX USP6K84XLW
100 88.18 20250620-10:33:38.191000 ARCX USP6K84XLX
81 88.19 20250620-10:34:36.699000 ARCX USP6K84Z9J
19 88.19 20250620-10:34:36.699000 ARCX USP6K84Z9L
100 88.19 20250620-10:34:36.699000 ARCX USP6K84Z9N
100 88.22 20250620-10:34:56.377000 ARCX USP6K84ZPK
100 88.25 20250620-10:35:36.073000 ARCX USP6K850Y0
100 88.21 20250620-10:35:43.735000 ARCX USP6K85180
3 88.19 20250620-10:36:23.177000 XNAS USP6K852FP
97 88.19 20250620-10:36:23.177000 XNAS USP6K852FQ
100 88.27 20250620-10:37:09.159000 XNYS USP6K853V8
1 88.28 20250620-10:37:40.751000 XNAS USP6K854S3
99 88.28 20250620-10:37:40.751000 XNAS USP6K854S4
28 88.28 20250620-10:37:40.756000 EDGA USP6K854S7
72 88.28 20250620-10:37:40.756000 EDGA USP6K854S8
27 88.28 20250620-10:38:23.029000 ARCX USP6K8561S
7 88.31 20250620-10:38:34.792000 ARCX USP6K856L6
93 88.31 20250620-10:38:34.792000 ARCX USP6K856L7
100 88.27 20250620-10:39:11.235000 ARCX USP6K857K3
100 88.32 20250620-10:40:29.368000 ARCX USP6K85A73
100 88.29 20250620-10:40:31.442000 ARCX USP6K85AFV
100 88.1 20250620-10:41:36.234000 XNAS USP6K85EHS
100 88.01 20250620-10:42:00.246000 XNAS USP6K85FBV
100 87.96 20250620-10:42:42.278000 BATY USP6K85GR5
65 88.03 20250620-10:44:01.334000 BATS USP6K85JCX
35 88.03 20250620-10:44:01.334000 BATS USP6K85JCY
100 88.03 20250620-10:44:07.303000 ARCX USP6K85JOZ
100 88 20250620-10:44:38.547000 ARCX USP6K85KHN
100 88.04 20250620-10:45:03.526000 ARCX USP6K85LKJ
100 88.02 20250620-10:45:41.847000 ARCX USP6K85PA1
100 87.99 20250620-10:45:52.701000 XNYS USP6K85PMC
76 87.96 20250620-10:46:56.967000 EDGA USP6K85SIS
24 87.96 20250620-10:46:56.967000 EDGA USP6K85SIT
37 87.94 20250620-10:47:18.609000 XNAS USP6K85T7W
63 87.94 20250620-10:47:18.609000 XNAS USP6K85T7Y
100 87.91 20250620-10:47:51.787000 BATS USP6K85UAT
100 87.85 20250620-10:48:28.277000 EDGA USP6K85VMJ
100 87.81 20250620-10:49:13.359000 ARCX USP6K85XAV
100 87.75 20250620-10:49:33.058000 XNAS USP6K85XSV
100 87.78 20250620-10:50:00.477000 ARCX USP6K85YPE
100 87.64 20250620-10:50:23.992000 ARCX USP6K85ZYO
100 87.58 20250620-10:51:01.696000 ARCX USP6K861A7
100 87.57 20250620-10:51:44.970000 ARCX USP6K8635V
100 87.68 20250620-10:53:00.864000 ARCX USP6K86633
100 87.71 20250620-10:53:12.953000 ARCX USP6K866IV
100 87.64 20250620-10:53:57.354000 ARCX USP6K8686O
100 87.61 20250620-10:55:00.595000 ARCX USP6K86AG7
87 87.63 20250620-10:56:03.484000 ARCX USP6K86CNL
13 87.63 20250620-10:56:03.484000 ARCX USP6K86CNM
100 87.69 20250620-10:56:19.756000 XNAS USP6K86D2M
100 87.8 20250620-10:58:11.400000 XNYS USP6K86GXO
100 87.81 20250620-10:58:12.230000 XNYS USP6K86H0N
100 87.79 20250620-10:58:24.242000 ARCX USP6K86HES
100 87.79 20250620-10:59:02.810000 ARCX USP6K86IWT
100 87.75 20250620-10:59:58.592000 ARCX USP6K86LH7
100 87.75 20250620-10:59:58.592000 ARCX USP6K86LH8
100 87.67 20250620-11:00:35.650000 ARCX USP6K86PWZ
77 87.66 20250620-11:01:23.587000 XNYS USP6K86RPR
23 87.66 20250620-11:01:23.587000 XNYS USP6K86RPS
100 87.67 20250620-11:01:42.793000 BATS USP6K86SH1
100 87.66 20250620-11:02:28.073000 XNAS USP6K86U8U
70 87.67 20250620-11:02:48.710000 ARCX USP6K86VHI
30 87.67 20250620-11:02:48.710000 ARCX USP6K86VHJ
5 87.71 20250620-11:03:16.254000 ARCX USP6K86XC4
30 87.71 20250620-11:03:16.254000 ARCX USP6K86XC5
65 87.71 20250620-11:03:16.255000 ARCX USP6K86XC6
200 87.71 20250620-11:03:54.939000 ARCX USP6K86YPS
100 87.64 20250620-11:04:31.882000 XNAS USP6K870VQ
100 87.67 20250620-11:05:29.563000 BATS USP6K873T9
100 87.71 20250620-11:06:08.501000 XNAS USP6K87581
100 87.69 20250620-11:06:18.547000 ARCX USP6K875IW
100 87.68 20250620-11:07:03.251000 ARCX USP6K876T3
100 87.61 20250620-11:07:27.452000 ARCX USP6K877JV
100 87.66 20250620-11:08:17.468000 XNAS USP6K878LK
100 87.66 20250620-11:08:26.666000 ARCX USP6K878T3
2 87.66 20250620-11:09:08.276000 ARCX USP6K87A26
98 87.66 20250620-11:09:08.276000 ARCX USP6K87A27
100 87.69 20250620-11:10:05.123000 XNYS USP6K87C5J
100 87.7 20250620-11:10:19.317000 ARCX USP6K87CNJ
50 87.72 20250620-11:10:59.503000 ARCX USP6K87DRP
50 87.72 20250620-11:10:59.503000 ARCX USP6K87DRQ
100 87.74 20250620-11:11:15.321000 ARCX USP6K87EB5
100 87.73 20250620-11:11:51.989000 ARCX USP6K87FP3
1 87.71 20250620-11:12:28.388000 ARCX USP6K87GMS
23 87.71 20250620-11:12:28.396000 ARCX USP6K87GMT
66 87.71 20250620-11:13:06.341000 ARCX USP6K87HWU
76 87.71 20250620-11:13:06.341000 ARCX USP6K87HWV
24 87.71 20250620-11:13:06.341000 ARCX USP6K87HWW
2 87.71 20250620-11:13:06.341000 ARCX USP6K87HWY
32 87.71 20250620-11:13:06.341000 ARCX USP6K87HWZ
100 87.76 20250620-11:13:43.625000 ARCX USP6K87JOE
4 87.8 20250620-11:14:23.698000 ARCX USP6K87L0E
47 87.8 20250620-11:14:23.698000 ARCX USP6K87L0F
49 87.8 20250620-11:14:23.698000 ARCX USP6K87L0G
100 87.8 20250620-11:14:23.698000 ARCX USP6K87L0H
100 87.81 20250620-11:15:15.070000 XNAS USP6K87NB6
100 87.79 20250620-11:15:32.231000 ARCX USP6K87PPV
60 87.81 20250620-11:15:46.840000 ARCX USP6K87Q5F
60 87.81 20250620-11:15:46.840000 ARCX USP6K87Q5G
2 87.81 20250620-11:15:46.840000 ARCX USP6K87Q5H
40 87.81 20250620-11:15:46.840000 ARCX USP6K87Q5I
20 87.81 20250620-11:15:46.840000 ARCX USP6K87Q5J
18 87.81 20250620-11:15:46.840000 ARCX USP6K87Q5K
100 87.81 20250620-11:16:36.554000 XNAS USP6K87RZN
100 87.81 20250620-11:16:36.554000 XNAS USP6K87RZO
100 87.81 20250620-11:17:25.279000 EDGA USP6K87TMW
100 87.81 20250620-11:18:15.361000 ARCX USP6K87V5F
100 87.81 20250620-11:18:15.361000 ARCX USP6K87V5G
100 87.8 20250620-11:18:33.364000 XNAS USP6K87VND
86 87.87 20250620-11:19:24.422000 ARCX USP6K87XI3
14 87.87 20250620-11:19:24.422000 ARCX USP6K87XI4
100 87.8 20250620-11:20:16.603000 BATS USP6K87Z92
100 87.79 20250620-11:21:00.149000 XNAS USP6K8814Z
100 87.75 20250620-11:21:20.295000 ARCX USP6K881WA
100 87.76 20250620-11:22:05.053000 XNYS USP6K883JW
100 87.75 20250620-11:22:13.065000 ARCX USP6K883R0
100 87.75 20250620-11:22:13.065000 ARCX USP6K883R1
100 87.67 20250620-11:23:13.548000 XNAS USP6K885J2
100 87.69 20250620-11:24:05.806000 EDGA USP6K88773
100 87.66 20250620-11:24:09.417000 ARCX USP6K887CB
100 87.7 20250620-11:25:07.263000 ARCX USP6K88917
100 87.71 20250620-11:25:45.498000 ARCX USP6K88AHW
100 87.72 20250620-11:26:37.702000 EDGA USP6K88CGB
100 87.67 20250620-11:27:18.777000 ARCX USP6K88DMC
100 87.65 20250620-11:27:52.695000 ARCX USP6K88ELO
11 87.63 20250620-11:28:19.971000 ARCX USP6K88FM9
44 87.63 20250620-11:28:19.972000 ARCX USP6K88FMA
45 87.63 20250620-11:28:19.972000 ARCX USP6K88FMB
100 87.69 20250620-11:29:12.005000 ARCX USP6K88J8E
39 87.73 20250620-11:30:00.192000 XNYS USP6K88LX4
61 87.73 20250620-11:30:00.192000 XNYS USP6K88LX8
16 87.71 20250620-11:30:00.899000 XNAS USP6K88M30
10 87.71 20250620-11:30:00.893000 EDGX USP6K88M35
9 87.71 20250620-11:30:00.893000 EDGX USP6K88M37
8 87.71 20250620-11:30:00.893000 XNAS USP6K88M3A
36 87.71 20250620-11:30:00.893000 XNAS USP6K88M3B
11 87.71 20250620-11:30:00.893000 ARCX USP6K88M3C
100 87.72 20250620-11:30:21.418000 ARCX USP6K88OXE
89 87.74 20250620-11:30:41.701000 ARCX USP6K88QUR
11 87.74 20250620-11:30:41.701000 ARCX USP6K88QUS
100 87.74 20250620-11:30:50.734000 ARCX USP6K88R40
48 87.7 20250620-11:31:13.405000 XNAS USP6K88RSQ
52 87.7 20250620-11:31:13.406000 XNAS USP6K88RSR
98 87.69 20250620-11:31:47.056000 XNAS USP6K88SOH
2 87.69 20250620-11:31:47.057000 XNAS USP6K88SOJ
90 87.69 20250620-11:32:20.426000 ARCX USP6K88TKL
10 87.69 20250620-11:32:20.426000 ARCX USP6K88TKM
100 87.64 20250620-11:32:52.306000 XNAS USP6K88UFK
2 87.62 20250620-11:33:11.962000 ARCX USP6K88V85
98 87.62 20250620-11:33:11.962000 ARCX USP6K88V86
30 87.6 20250620-11:33:35.431000 ARCX USP6K88VQ6
49 87.65 20250620-11:33:56.447000 BATS USP6K88WN7
100 87.71 20250620-11:34:09.320000 ARCX USP6K88X7L
100 87.68 20250620-11:34:22.480000 XNAS USP6K88XJ7
100 87.68 20250620-11:34:31.924000 EDGA USP6K88XS5
100 87.66 20250620-11:34:46.535000 XNAS USP6K88Y4T
100 87.67 20250620-11:34:49.694000 EDGA USP6K88Y8G
50 87.71 20250620-11:35:43.312000 XNAS USP6K88ZYC
50 87.72 20250620-11:35:43.312000 XNAS USP6K88ZYD
58 87.84 20250620-11:36:28.931000 ARCX USP6K891RW
42 87.84 20250620-11:36:28.931000 ARCX USP6K891RX
100 87.9 20250620-11:37:09.828000 XNAS USP6K892UW
100 87.9 20250620-11:37:28.723000 XNYS USP6K893HZ
100 87.895 20250620-11:37:46.470000 XNYS USP6K89406
100 87.9 20250620-11:37:50.937000 ARCX USP6K8944Y
100 87.92 20250620-11:38:28.385000 ARCX USP6K8953C
100 87.91 20250620-11:38:55.883000 XNAS USP6K895SK
64 87.89 20250620-11:39:58.354000 ARCX USP6K897GW
36 87.89 20250620-11:39:58.354000 ARCX USP6K897GX
100 87.97 20250620-11:41:15.339000 ARCX USP6K899XM
100 87.94 20250620-11:41:38.185000 ARCX USP6K89AG3
100 87.88 20250620-11:42:43.814000 ARCX USP6K89CA0
56 88 20250620-11:44:34.193000 XNAS USP6K89FI6
44 88 20250620-11:44:34.193000 XNAS USP6K89FI7
100 87.99 20250620-11:44:34.216000 XNAS USP6K89FI8
100 87.98 20250620-11:44:45.492000 ARCX USP6K89FQ5
100 87.98 20250620-11:45:05.771000 EDGA USP6K89G9Y
100 87.97 20250620-11:45:47.199000 ARCX USP6K89JBT
100 87.93 20250620-11:46:38.936000 ARCX USP6K89KFH
100 87.92 20250620-11:47:14.335000 ARCX USP6K89LEO
100 88.05 20250620-11:49:18.355000 ARCX USP6K89OX0
100 88.05 20250620-11:49:57.440000 XNAS USP6K89Q13
33 87.99 20250620-11:50:34.016000 XNAS USP6K89R39
67 87.99 20250620-11:50:34.016000 XNAS USP6K89R3A
100 88.01 20250620-11:51:33.019000 EDGA USP6K89SPX
100 87.93 20250620-11:53:01.009000 XNAS USP6K89V0N
100 87.84 20250620-11:53:28.556000 XNAS USP6K89VYZ
100 87.78 20250620-11:54:21.523000 ARCX USP6K89XJ0
100 87.59 20250620-11:55:27.990000 ARCX USP6K8A04P
100 87.72 20250620-11:57:27.198000 ARCX USP6K8A3O4
100 87.72 20250620-11:57:27.198000 ARCX USP6K8A3O5
100 87.73 20250620-11:58:34.640000 ARCX USP6K8A57D
100 87.72 20250620-11:59:03.205000 BATS USP6K8A61P
100 87.77 20250620-12:00:31.472000 BATS USP6K8AADB
100 87.81 20250620-12:01:49.260000 ARCX USP6K8ADIU
100 87.76 20250620-12:01:59.568000 XNAS USP6K8ADRX
100 87.75 20250620-12:04:25.086000 ARCX USP6K8AH2Z
100 87.75 20250620-12:04:25.086000 XNYS USP6K8AH30
37 87.79 20250620-12:05:03.695000 ARCX USP6K8AI5C
63 87.79 20250620-12:05:03.695000 ARCX USP6K8AI5D
85 87.79 20250620-12:06:32.777000 ARCX USP6K8AM3Q
2 87.79 20250620-12:06:32.777000 ARCX USP6K8AM3R
2 87.79 20250620-12:06:32.777000 ARCX USP6K8AM3S
11 87.79 20250620-12:06:32.777000 ARCX USP6K8AM3T
100 87.78 20250620-12:08:44.084000 XNAS USP6K8AQE6
100 87.8 20250620-12:09:00.526000 XNAS USP6K8AQW9
100 87.86 20250620-12:10:00.050000 XNAS USP6K8ASLQ
100 87.9 20250620-12:10:52.886000 ARCX USP6K8ATZD
88 87.9 20250620-12:12:23.168000 ARCX USP6K8AWB2
12 87.9 20250620-12:12:23.168000 ARCX USP6K8AWB3
100 87.88 20250620-12:13:03.080000 ARCX USP6K8AXCF
100 87.82 20250620-12:14:29.629000 ARCX USP6K8AZIX
100 87.85 20250620-12:16:19.237000 XNAS USP6K8B4AC
100 87.83 20250620-12:17:09.708000 ARCX USP6K8B59H
100 87.88 20250620-12:18:23.694000 XNAS USP6K8B6WZ
53 87.88 20250620-12:20:26.349000 XNAS USP6K8B9NE
47 87.88 20250620-12:20:26.349000 XNAS USP6K8B9NG
100 87.87 20250620-12:21:02.565000 ARCX USP6K8BAE8
100 87.92 20250620-12:23:08.285000 EDGA USP6K8BCXZ
100 87.9 20250620-12:23:34.523000 ARCX USP6K8BDP1
100 87.97 20250620-12:25:24.289000 EDGA USP6K8BGC3
100 88.03 20250620-12:27:04.123000 XNAS USP6K8BI98
100 88.03 20250620-12:27:04.123000 ARCX USP6K8BI99
100 87.97 20250620-12:28:23.487000 XNAS USP6K8BJY4
100 87.89 20250620-12:29:35.237000 BATY USP6K8BL9E
100 87.95 20250620-12:31:41.668000 XNYS USP6K8BQQ4
100 87.98 20250620-12:32:35.791000 EDGA USP6K8BRX8
100 87.95 20250620-12:33:31.777000 XNAS USP6K8BSW6
100 87.97 20250620-12:35:00.750000 ARCX USP6K8BUMZ
100 87.99 20250620-12:36:17.026000 EDGA USP6K8BWCY
100 87.98 20250620-12:37:12.917000 ARCX USP6K8BYM1
100 87.96 20250620-12:38:16.961000 ARCX USP6K8C156
100 87.96 20250620-12:39:25.994000 XNAS USP6K8C2LX
68 87.96 20250620-12:39:57.750000 ARCX USP6K8C391
32 87.96 20250620-12:39:57.750000 ARCX USP6K8C394
80 87.94 20250620-12:41:31.703000 ARCX USP6K8C5DY
20 87.94 20250620-12:41:31.703000 ARCX USP6K8C5DZ
100 87.9 20250620-12:42:23.522000 ARCX USP6K8C6EV
100 87.87 20250620-12:42:53.265000 ARCX USP6K8C7JF
83 87.82 20250620-12:43:50.694000 ARCX USP6K8C9R0
17 87.82 20250620-12:43:50.694000 ARCX USP6K8C9R1
100 87.84 20250620-12:45:08.926000 XNAS USP6K8CC08
1 87.87 20250620-12:46:15.883000 BATS USP6K8CFNG
99 87.87 20250620-12:46:15.883000 BATS USP6K8CFNH
100 87.88 20250620-12:47:36.698000 XNAS USP6K8CHIX
100 87.88 20250620-12:47:36.698000 XNAS USP6K8CHIY
8 87.95 20250620-12:49:34.129000 ARCX USP6K8CK97
100 87.935 20250620-12:50:20.181000 XNAS USP6K8CLCZ
29 87.92 20250620-12:50:39.505000 BATY USP6K8CLX2
71 87.92 20250620-12:50:39.505000 BATY USP6K8CLX3
94 87.92 20250620-12:50:39.505000 BATY USP6K8CLX4
6 87.92 20250620-12:50:39.505000 BATY USP6K8CLX5
29 87.93 20250620-12:52:11.458000 BATY USP6K8CNS6
71 87.93 20250620-12:52:11.459000 BATY USP6K8CNS7
100 87.98 20250620-12:53:43.438000 XNAS USP6K8CPTS
100 88.02 20250620-12:54:51.489000 EDGA USP6K8CRMA
100 88.02 20250620-12:54:51.489000 EDGA USP6K8CRMB
100 88.07 20250620-12:55:42.924000 EDGA USP6K8CT8K
33 88.11 20250620-12:56:38.305000 XNYS USP6K8CUB3
5 88.11 20250620-12:56:38.305000 XNYS USP6K8CUB4
62 88.11 20250620-12:56:38.305000 XNYS USP6K8CUB5
100 88.12 20250620-12:57:36.763000 ARCX USP6K8CVPG
100 88.12 20250620-12:57:36.763000 ARCX USP6K8CVPH
100 88.1 20250620-12:58:52.501000 BATS USP6K8CXUH
100 88.11 20250620-12:59:23.410000 XNAS USP6K8CZBR
100 88.12 20250620-13:02:11.942000 ARCX USP6K8D7P5
39 88.12 20250620-13:02:11.942000 ARCX USP6K8D7P6
61 88.12 20250620-13:02:11.942000 ARCX USP6K8D7P7
100 88.12 20250620-13:02:11.942000 ARCX USP6K8D7P8
92 88.14 20250620-13:03:09.248000 ARCX USP6K8D941
100 88.12 20250620-13:04:22.583000 XNAS USP6K8DAJG
100 88.02 20250620-13:06:04.683000 XNAS USP6K8DCRD
100 87.98 20250620-13:06:40.965000 ARCX USP6K8DDFN
100 87.97 20250620-13:08:15.297000 EDGA USP6K8DFIH
100 87.9 20250620-13:09:23.572000 XNAS USP6K8DGYD
100 87.92 20250620-13:10:11.512000 EDGA USP6K8DIAT
100 87.94 20250620-13:11:30.045000 ARCX USP6K8DK9X
100 88.01 20250620-13:13:17.255000 XNAS USP6K8DMSY
100 88.01 20250620-13:13:17.255000 XNAS USP6K8DMSZ
100 88.01 20250620-13:14:23.030000 XNAS USP6K8DOBK
100 88.08 20250620-13:16:15.595000 XNAS USP6K8DTXF
100 88.07 20250620-13:16:25.444000 ARCX USP6K8DU6U
38 87.99 20250620-13:18:33.462000 XNAS USP6K8DXM4
62 87.99 20250620-13:18:33.462000 XNAS USP6K8DXM5
100 87.97 20250620-13:18:51.376000 XNAS USP6K8DXZO
100 87.89 20250620-13:20:01.139000 ARCX USP6K8E0RA
100 87.85 20250620-13:21:16.073000 ARCX USP6K8E302
39 87.87 20250620-13:23:28.926000 BATS USP6K8E6EW
61 87.87 20250620-13:23:28.926000 BATS USP6K8E6EX
100 87.87 20250620-13:23:28.926000 XNAS USP6K8E6EY
100 87.9 20250620-13:25:10.635000 XNYS USP6K8E8XQ
100 87.9 20250620-13:25:41.797000 ARCX USP6K8E9QA
100 87.86 20250620-13:26:04.459000 XNAS USP6K8EAED
100 87.81 20250620-13:27:03.713000 XNAS USP6K8EC7C
100 87.74 20250620-13:28:00.407000 XNAS USP6K8EE2F
46 87.67 20250620-13:29:53.767000 XNAS USP6K8EI95
54 87.67 20250620-13:29:53.767000 XNAS USP6K8EI96
100 87.67 20250620-13:29:53.767000 XNAS USP6K8EI97
100 87.62 20250620-13:30:40.888000 XNYS USP6K8ENA7
100 87.7 20250620-13:33:30.490000 XNYS USP6K8ESB3
49 87.67 20250620-13:34:00.226000 XNAS USP6K8ET97
100 87.67 20250620-13:34:00.226000 XNAS USP6K8ET98
51 87.67 20250620-13:34:00.226000 XNAS USP6K8ET99
3 87.67 20250620-13:35:48.848000 XNAS USP6K8EWLL
97 87.67 20250620-13:35:48.848000 XNAS USP6K8EWLM
5 87.6 20250620-13:36:56.148000 XNAS USP6K8EYXD
95 87.6 20250620-13:36:56.149000 XNAS USP6K8EYXE
100 87.61 20250620-13:38:55.447000 XNYS USP6K8F2ZJ
4 87.59 20250620-13:38:59.698000 ARCX USP6K8F356
96 87.59 20250620-13:38:59.699000 ARCX USP6K8F358
100 87.62 20250620-13:40:17.279000 ARCX USP6K8F5PA
100 87.71 20250620-13:43:08.929000 XNYS USP6K8FAXH
97 87.69 20250620-13:43:32.084000 ARCX USP6K8FBHD
3 87.69 20250620-13:43:32.084000 ARCX USP6K8FBHE
100 87.66 20250620-13:44:13.325000 XNAS USP6K8FCVA
100 87.74 20250620-13:46:13.168000 XNYS USP6K8FIKP
100 87.75 20250620-13:46:40.587000 XNAS USP6K8FJ9I
100 87.76 20250620-13:48:32.556000 BATY USP6K8FMIO
100 87.76 20250620-13:48:32.556000 XNAS USP6K8FMIP
100 87.82 20250620-13:50:14.717000 EDGA USP6K8FPAV
100 87.81 20250620-13:52:18.025000 BATY USP6K8FSFN
100 87.81 20250620-13:52:18.025000 BATY USP6K8FSFO
100 87.81 20250620-13:52:18.035000 XNAS USP6K8FSGA
100 87.73 20250620-13:53:21.898000 ARCX USP6K8FU8E
79 87.81 20250620-13:56:03.402000 XNYS USP6K8FYHH
21 87.81 20250620-13:56:03.402000 XNYS USP6K8FYHI
100 87.84 20250620-13:57:00.570000 XNAS USP6K8G0CZ
100 87.84 20250620-13:57:00.570000 XNAS USP6K8G0D0
15 87.86 20250620-13:57:33.511000 ARCX USP6K8G11L
85 87.86 20250620-13:57:33.511000 ARCX USP6K8G11M
100 87.88 20250620-13:59:46.549000 XNAS USP6K8G5J4
100 87.85 20250620-14:00:06.466000 ARCX USP6K8G6NY
100 87.85 20250620-14:00:06.466000 XNYS USP6K8G6NZ
100 87.82 20250620-14:02:34.044000 ARCX USP6K8GCJ7
100 87.81 20250620-14:03:00.038000 EDGA USP6K8GD8M
58 87.97 20250620-14:04:43.116000 XNYS USP6K8GGCH
24 87.97 20250620-14:04:43.116000 XNYS USP6K8GGCI
100 88.04 20250620-14:05:26.438000 XNYS USP6K8GHP7
55 88.03 20250620-14:06:11.614000 ARCX USP6K8GIZZ
45 88.03 20250620-14:06:11.614000 ARCX USP6K8GJ01
100 87.94 20250620-14:06:32.481000 XNAS USP6K8GJKU
100 87.95 20250620-14:07:39.168000 EDGA USP6K8GL66
25 87.93 20250620-14:09:10.832000 ARCX USP6K8GNUR
75 87.93 20250620-14:09:10.832000 ARCX USP6K8GNUS
100 87.9 20250620-14:10:54.198000 BATS USP6K8GR10
95 87.94 20250620-14:12:01.041000 XNYS USP6K8GSOE
5 87.94 20250620-14:12:01.041000 XNYS USP6K8GSOF
100 87.93 20250620-14:12:27.180000 ARCX USP6K8GTAC
100 87.94 20250620-14:14:03.087000 XNYS USP6K8GVS2
100 87.94 20250620-14:15:00.044000 XNYS USP6K8GXBF
100 87.93 20250620-14:15:10.280000 EDGA USP6K8GXVO
100 87.87 20250620-14:16:37.807000 EDGA USP6K8H1NY
100 87.87 20250620-14:17:40.385000 ARCX USP6K8H3OE
100 87.98 20250620-14:19:27.296000 XNYS USP6K8H6P3
100 88.01 20250620-14:20:40.683000 ARCX USP6K8H9EI
100 88.01 20250620-14:20:40.684000 ARCX USP6K8H9EK
71 87.97 20250620-14:22:35.046000 BATY USP6K8HCFK
29 87.97 20250620-14:22:35.046000 BATY USP6K8HCFL
100 87.97 20250620-14:22:45.519000 BATY USP6K8HCOY
100 87.96 20250620-14:23:51.489000 XNAS USP6K8HHDU
100 87.96 20250620-14:25:36.321000 ARCX USP6K8HK4P
100 87.96 20250620-14:26:16.755000 ARCX USP6K8HLBU
100 87.93 20250620-14:27:29.026000 ARCX USP6K8HMXS
100 87.9 20250620-14:28:07.798000 XNYS USP6K8HNX1
100 87.84 20250620-14:29:36.872000 BATY USP6K8HQIK
100 87.84 20250620-14:31:10.425000 BATY USP6K8HV7I
100 87.86 20250620-14:32:46.008000 XNYS USP6K8HXPP
100 87.84 20250620-14:33:09.728000 ARCX USP6K8HYC3
100 87.84 20250620-14:33:09.728000 ARCX USP6K8HYC4
100 87.79 20250620-14:34:53.240000 ARCX USP6K8I165
100 87.765 20250620-14:35:49.014000 XNYS USP6K8I30H
85 87.85 20250620-14:37:00.021000 XNYS USP6K8I4QT
100 87.85 20250620-14:37:00.021000 XNAS USP6K8I4QU
1 87.85 20250620-14:37:00.021000 XNYS USP6K8I4QV
14 87.85 20250620-14:37:00.021000 XNYS USP6K8I4QW
100 87.77 20250620-14:37:56.691000 ARCX USP6K8I6HI
100 87.78 20250620-14:39:15.754000 ARCX USP6K8I8D9
65 87.77 20250620-14:41:29.533000 ARCX USP6K8IC0X
35 87.77 20250620-14:41:29.533000 ARCX USP6K8IC0Y
100 87.77 20250620-14:41:29.533000 ARCX USP6K8IC0Z
100 87.78 20250620-14:42:38.409000 ARCX USP6K8IDW8
100 87.75 20250620-14:43:51.433000 ARCX USP6K8IG6Z
100 87.75 20250620-14:45:01.265000 EDGA USP6K8II6H
100 87.77 20250620-14:47:11.013000 ARCX USP6K8INHJ
100 87.77 20250620-14:47:11.013000 ARCX USP6K8INHK
100 87.78 20250620-14:48:24.393000 EDGA USP6K8IP5C
100 87.73 20250620-14:50:01.380000 XNAS USP6K8ISN1
100 87.71 20250620-14:50:42.758000 ARCX USP6K8ITYQ
100 87.7 20250620-14:51:23.108000 ARCX USP6K8IV0T
100 87.71 20250620-14:52:05.979000 EDGA USP6K8IW4U
100 87.69 20250620-14:53:05.105000 ARCX USP6K8IXYO
100 87.71 20250620-14:54:26.530000 ARCX USP6K8J0KQ
100 87.68 20250620-14:55:12.509000 ARCX USP6K8J243
100 87.66 20250620-14:56:17.137000 EDGA USP6K8J3YQ
100 87.47 20250620-14:57:48.253000 ARCX USP6K8J88X
100 87.5 20250620-14:58:41.269000 ARCX USP6K8J9MY
100 87.53 20250620-15:00:09.398000 XNYS USP6K8JDQ3
100 87.51 20250620-15:00:49.395000 ARCX USP6K8JHDA
100 87.57 20250620-15:02:11.521000 EDGA USP6K8JL3O
100 87.58 20250620-15:03:06.503000 XNYS USP6K8JMUD
100 87.62 20250620-15:04:08.615000 ARCX USP6K8JOPG
100 87.63 20250620-15:05:00.554000 ARCX USP6K8JQ70
100 87.63 20250620-15:05:00.554000 ARCX USP6K8JQ71
100 87.64 20250620-15:06:46.251000 EDGA USP6K8JV7Y
100 87.64 20250620-15:06:46.251000 EDGA USP6K8JV81
100 87.63 20250620-15:07:30.907000 ARCX USP6K8JX5Q
100 87.61 20250620-15:08:24.801000 XNAS USP6K8JYPG
100 87.62 20250620-15:09:03.323000 XNAS USP6K8JZQ6
100 87.63 20250620-15:09:21.826000 XNAS USP6K8K0DL
100 87.65 20250620-15:10:34.310000 ARCX USP6K8K2L5
70 87.65 20250620-15:10:34.310000 ARCX USP6K8K2L6
8 87.65 20250620-15:10:34.310000 ARCX USP6K8K2L7
22 87.65 20250620-15:10:34.310000 ARCX USP6K8K2L8
100 87.57 20250620-15:11:27.021000 ARCX USP6K8K40U
12 87.6 20250620-15:12:25.639000 BATS USP6K8K5X1
18 87.6 20250620-15:12:25.639000 BATS USP6K8K5X2
12 87.6 20250620-15:12:25.639000 BATS USP6K8K5X3
20 87.6 20250620-15:12:25.639000 XNAS USP6K8K5X4
16 87.6 20250620-15:12:25.639000 XNAS USP6K8K5X5
5 87.6 20250620-15:12:25.639000 XNYS USP6K8K5X6
9 87.6 20250620-15:12:25.640000 XNAS USP6K8K5X7
8 87.6 20250620-15:12:25.640000 XNAS USP6K8K5X8
52 87.61 20250620-15:13:10.855000 XNYS USP6K8K7SY
48 87.61 20250620-15:13:10.855000 XNYS USP6K8K7SZ
100 87.61 20250620-15:13:18.800000 XNYS USP6K8K80F
100 87.63 20250620-15:13:34.486000 XNYS USP6K8K8MY
100 87.61 20250620-15:13:43.017000 BATS USP6K8K8YW
50 87.6 20250620-15:14:26.528000 ARCX USP6K8KAHM
50 87.6 20250620-15:14:57.070000 ARCX USP6K8KBED
50 87.6 20250620-15:14:57.070000 ARCX USP6K8KBEE
100 87.5 20250620-15:15:26.774000 ARCX USP6K8KDP5
100 87.49 20250620-15:16:29.463000 ARCX USP6K8KGQA
66 87.47 20250620-15:17:04.503000 ARCX USP6K8KHNR
34 87.47 20250620-15:17:04.503000 ARCX USP6K8KHNS
50 87.46 20250620-15:17:23.380000 ARCX USP6K8KIBN
50 87.46 20250620-15:17:23.380000 ARCX USP6K8KIBO
100 87.45 20250620-15:18:03.502000 ARCX USP6K8KJIA
100 87.42 20250620-15:18:41.846000 BATY USP6K8KKJS
4 87.42 20250620-15:19:44.595000 ARCX USP6K8KML8
96 87.42 20250620-15:19:44.595000 ARCX USP6K8KML9
18 87.41 20250620-15:20:07.745000 ARCX USP6K8KNBT
82 87.41 20250620-15:20:13.848000 ARCX USP6K8KNIC
18 87.41 20250620-15:20:13.848000 ARCX USP6K8KNID
100 87.43 20250620-15:20:40.270000 ARCX USP6K8KODQ
100 87.41 20250620-15:20:59.419000 ARCX USP6K8KOZR
100 87.42 20250620-15:21:38.864000 XNAS USP6K8KQ93
100 87.41 20250620-15:22:02.615000 ARCX USP6K8KRCI
100 87.42 20250620-15:22:34.324000 ARCX USP6K8KSFF
100 87.4 20250620-15:23:02.678000 ARCX USP6K8KTC3
100 87.49 20250620-15:24:09.731000 MEMX USP6K8KVNG
100 87.5 20250620-15:24:20.070000 XNAS USP6K8KW5K
100 87.51 20250620-15:25:34.177000 XNAS USP6K8KYPA
68 87.5 20250620-15:25:48.194000 ARCX USP6K8KZ8I
32 87.5 20250620-15:25:48.194000 ARCX USP6K8KZ8J
100 87.46 20250620-15:26:02.154000 ARCX USP6K8L04C
2 87.47 20250620-15:26:58.523000 ARCX USP6K8L23Y
44 87.47 20250620-15:26:58.524000 ARCX USP6K8L23Z
54 87.47 20250620-15:27:00.998000 ARCX USP6K8L29E
1 87.48 20250620-15:27:51.388000 XNAS USP6K8L3X6
99 87.48 20250620-15:27:51.388000 XNAS USP6K8L3X7
100 87.5 20250620-15:28:19.428000 ARCX USP6K8L4U4
100 87.49 20250620-15:28:23.987000 ARCX USP6K8L4WR
100 87.46 20250620-15:29:10.115000 XNAS USP6K8LAQD
62 87.47 20250620-15:29:34.181000 ARCX USP6K8LBLN
2 87.47 20250620-15:29:38.725000 ARCX USP6K8LBQ1
36 87.47 20250620-15:29:39.431000 ARCX USP6K8LBR8
100 87.52 20250620-15:30:27.498000 BATS USP6K8LFAX
100 87.5 20250620-15:30:28.804000 ARCX USP6K8LFBY
100 87.5 20250620-15:30:28.804000 ARCX USP6K8LFBZ
100 87.5 20250620-15:31:29.215000 ARCX USP6K8LK1C
100 87.49 20250620-15:32:31.800000 ARCX USP6K8LN9T
60 87.49 20250620-15:32:31.800000 ARCX USP6K8LN9U
40 87.49 20250620-15:32:31.800000 ARCX USP6K8LN9V
72 87.55 20250620-15:33:33.299000 BATS USP6K8LQ4K
28 87.55 20250620-15:33:33.299000 BATS USP6K8LQ4L
92 87.57 20250620-15:34:01.793000 XNYS USP6K8LRZL
8 87.57 20250620-15:34:01.793000 XNYS USP6K8LRZM
100 87.58 20250620-15:34:23.795000 EDGA USP6K8LUJC
100 87.59 20250620-15:35:01.207000 BATS USP6K8LZVL
100 87.57 20250620-15:35:42.427000 ARCX USP6K8M268
100 87.57 20250620-15:35:42.427000 ARCX USP6K8M269
100 87.64 20250620-15:36:37.643000 XNAS USP6K8M4SR
66 87.59 20250620-15:37:15.702000 ARCX USP6K8M6QA
134 87.59 20250620-15:37:15.702000 ARCX USP6K8M6QH
95 87.62 20250620-15:37:57.968000 XNYS USP6K8M8OL
5 87.62 20250620-15:37:57.968000 XNYS USP6K8M8OM
100 87.6 20250620-15:37:57.969000 ARCX USP6K8M8ON
100 87.63 20250620-15:38:55.148000 ARCX USP6K8MBF3
100 87.65 20250620-15:39:23.954000 BATS USP6K8MCNH
100 87.63 20250620-15:39:34.175000 ARCX USP6K8MD8T
100 87.62 20250620-15:40:08.486000 ARCX USP6K8MG10
100 87.61 20250620-15:40:42.386000 ARCX USP6K8MI2F
83 87.63 20250620-15:41:27.817000 ARCX USP6K8MKMZ
81 87.63 20250620-15:41:27.818000 BATS USP6K8MKN2
100 87.63 20250620-15:41:27.818000 BATS USP6K8MKN3
100 87.63 20250620-15:41:27.818000 BATS USP6K8MKN4
100 87.63 20250620-15:41:27.818000 BATS USP6K8MKN5
100 87.63 20250620-15:41:27.818000 BATS USP6K8MKN6
100 87.63 20250620-15:41:27.818000 BATS USP6K8MKN7
100 87.63 20250620-15:41:27.818000 BATS USP6K8MKN8
74 87.63 20250620-15:41:27.818000 XNAS USP6K8MKN9
9 87.63 20250620-15:41:27.818000 XNAS USP6K8MKNA
57 87.63 20250620-15:41:27.818000 XNAS USP6K8MKNB
100 87.63 20250620-15:41:27.818000 XNAS USP6K8MKNC
100 87.63 20250620-15:41:27.818000 XNAS USP6K8MKND
93 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNE
83 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNF
100 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNG
100 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNH
2 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNI
100 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNJ
100 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNK
100 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNL
100 87.63 20250620-15:41:27.818000 XNYS USP6K8MKNM
17 87.63 20250620-15:41:27.818000 ARCX USP6K8MKNN
1 87.63 20250620-15:41:27.818000 XNAS USP6K8MKNO
100 87.63 20250620-15:41:27.818000 XNAS USP6K8MKNP
100 87.63 20250620-15:41:27.819000 XNAS USP6K8MKNQ
100 87.63 20250620-15:41:27.819000 XNAS USP6K8MKNR
100 87.63 20250620-15:41:27.819000 XNAS USP6K8MKNS
100 87.64 20250620-15:41:35.458000 BATS USP6K8MKZA
10 87.64 20250620-15:41:35.458000 BATS USP6K8MKZB
54 87.64 20250620-15:41:35.458000 BATS USP6K8MKZC
31 87.64 20250620-15:41:35.458000 BATS USP6K8MKZD
15 87.64 20250620-15:41:35.459000 BATS USP6K8MKZE
35 87.64 20250620-15:41:35.459000 BATS USP6K8MKZF
5 87.64 20250620-15:41:35.459000 BATS USP6K8MKZG
8 87.64 20250620-15:41:35.459000 XNYS USP6K8MKZH
25 87.64 20250620-15:41:36.460000 XNAS USP6K8ML1H
100 87.62 20250620-15:44:53.767000 ARCX USP6K8MX25
92 87.62 20250620-15:45:06.776000 EDGA USP6K8MZVV
9 87.65 20250620-15:47:15.733000 ARCX USP6K8NN9F
7 87.65 20250620-15:47:15.733000 ARCX USP6K8NN9G
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 POSPKNBDFBKKBABRecent news on CRH
See all newsREG - CRH PLC - Report on Payments to Governments
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