REG - CRH PLC - Transaction in Own Shares
Today 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250626:nRSZ5524Oa&default-theme=true
RNS Number : 5524O CRH PLC 26 June 2025
26(th) June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25(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
6,345 $89.75 $91.28 $89.09 XNYS
600 $89.47 $89.65 $89.23 EDGX
18,647 $89.57 $91.33 $89.03 ARCX
4,220 $89.47 $90.68 $89.05 BATS
15,598 $89.54 $91.28 $89.07 XNAS
3,170 $89.51 $90.70 $89.11 BATY
14 $89.54 $89.54 $89.54 EPRL
115 $89.45 $89.51 $89.08 IEXG
100 $90.22 $90.22 $90.22 XCHI
5,000 $89.32 $89.55 $89.09 EDGA
225 $89.44 $89.55 $89.35 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 673,635,234 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,317,550 of its ordinary shares in
treasury, which represents 5.382% 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 25(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: 25(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $89.5473 54,034
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 91.325 20250625-09:30:55.115000 ARCX USP6P8KMS
100 91.28 20250625-09:31:07.269000 XNAS USP6P8L1B
100 91.28 20250625-09:31:07.269000 XNAS USP6P8L1C
46 91.28 20250625-09:31:07.269000 XNAS USP6P8L1D
1 91.28 20250625-09:31:07.269000 XNAS USP6P8L1E
53 91.28 20250625-09:31:07.269000 XNAS USP6P8L1F
100 91.28 20250625-09:31:07.269000 ARCX USP6P8L1G
100 91.28 20250625-09:31:07.269000 XNYS USP6P8L1H
100 91.28 20250625-09:31:07.269000 XNYS USP6P8L1I
100 91.11 20250625-09:31:20.675000 XNAS USP6P8LC6
86 91.17 20250625-09:31:49.136000 XNYS USP6P8M07
14 91.17 20250625-09:31:49.137000 XNYS USP6P8M08
75 91.17 20250625-09:31:49.137000 XNYS USP6P8M09
25 91.17 20250625-09:31:49.137000 XNYS USP6P8M0A
100 91.15 20250625-09:33:03.646000 ARCX USP6P8O0W
100 91.15 20250625-09:33:03.646000 XNYS USP6P8O0X
100 91.15 20250625-09:33:03.646000 XNYS USP6P8O0Y
143 91.15 20250625-09:33:03.646000 XNAS USP6P8O0Z
57 91.15 20250625-09:33:03.646000 XNAS USP6P8O10
10 91.1 20250625-09:33:29.194000 XNYS USP6P8OL5
100 91.21 20250625-09:34:21.562000 XNYS USP6P8QBR
100 91.22 20250625-09:34:25.442000 XNYS USP6P8QFE
100 91.22 20250625-09:35:05.594000 ARCX USP6P8ROJ
100 91.18 20250625-09:35:06.948000 XNYS USP6P8RQ8
100 91.18 20250625-09:35:06.948000 XNYS USP6P8RQ9
100 91.18 20250625-09:35:06.949000 XNAS USP6P8RQA
100 91.16 20250625-09:35:49.447000 XNYS USP6P8T5U
100 91.04 20250625-09:35:58.285000 XNAS USP6P8TCB
100 91.01 20250625-09:36:53.584000 ARCX USP6P8UAX
100 91.01 20250625-09:36:53.584000 XNYS USP6P8UAY
100 91.06 20250625-09:38:01.321000 ARCX USP6P8VC9
100 91.08 20250625-09:38:09.671000 XNYS USP6P8VH5
100 91.02 20250625-09:38:47.519000 XNYS USP6P8VWB
24 91.02 20250625-09:38:47.519000 XNAS USP6P8VWC
100 91.02 20250625-09:38:47.519000 XNAS USP6P8VWD
76 91.02 20250625-09:38:47.519000 XNAS USP6P8VWE
100 90.97 20250625-09:40:43.143000 ARCX USP6P812C9
100 90.96 20250625-09:40:43.144000 ARCX USP6P812CA
100 90.9 20250625-09:41:30.375000 XNAS USP6P813IZ
39 90.9 20250625-09:41:30.375000 XNAS USP6P813J0
61 90.9 20250625-09:41:30.375000 XNAS USP6P813J1
13 90.9 20250625-09:41:30.375000 XNAS USP6P813J2
87 90.9 20250625-09:41:30.375000 XNAS USP6P813J3
100 90.83 20250625-09:42:04.973000 XNAS USP6P814LJ
10 90.7 20250625-09:42:59.150000 BATY USP6P8165V
90 90.7 20250625-09:42:59.150000 BATY USP6P8165W
100 90.7 20250625-09:42:59.150000 BATY USP6P8165X
100 90.7 20250625-09:42:59.150000 BATY USP6P8165Y
100 90.64 20250625-09:43:34.269000 XNAS USP6P8175J
66 90.6 20250625-09:43:56.691000 XNAS USP6P817NV
34 90.6 20250625-09:43:56.691000 XNAS USP6P817NW
100 90.47 20250625-09:44:12.309000 BATY USP6P8189G
39 90.41 20250625-09:44:52.781000 ARCX USP6P819F2
61 90.41 20250625-09:44:52.781000 ARCX USP6P819F3
100 90.41 20250625-09:44:52.781000 ARCX USP6P819F4
100 90.65 20250625-09:47:22.627000 XNAS USP6P81KHJ
1 90.68 20250625-09:48:19.705000 BATS USP6P81NXQ
42 90.68 20250625-09:48:19.705000 BATS USP6P81NXR
17 90.68 20250625-09:48:19.705000 ARCX USP6P81NXS
40 90.68 20250625-09:48:19.705000 ARCX USP6P81NXT
100 90.68 20250625-09:48:19.705000 ARCX USP6P81NXU
100 90.68 20250625-09:48:19.705000 ARCX USP6P81NXV
100 90.68 20250625-09:48:19.705000 ARCX USP6P81NXW
100 90.68 20250625-09:48:19.706000 ARCX USP6P81NXX
100 90.64 20250625-09:48:29.811000 BATS USP6P81OD4
100 90.64 20250625-09:48:29.811000 BATS USP6P81OD5
200 90.61 20250625-09:48:29.818000 ARCX USP6P81ODE
100 90.31 20250625-09:50:03.496000 XNAS USP6P81UG6
90 90.31 20250625-09:50:03.496000 BATY USP6P81UG7
10 90.31 20250625-09:50:03.651000 BATY USP6P81UGB
17 90.36 20250625-09:50:56.679000 BATS USP6P81XVO
83 90.37 20250625-09:50:56.679000 ARCX USP6P81XVP
100 90.3 20250625-09:51:17.748000 BATY USP6P81YZO
100 90.3 20250625-09:51:17.748000 ARCX USP6P81YZQ
100 90.29 20250625-09:52:32.492000 ARCX USP6P822IS
100 90.35 20250625-09:53:11.931000 ARCX USP6P824EH
100 90.36 20250625-09:53:44.897000 ARCX USP6P826J7
100 90.36 20250625-09:53:44.897000 ARCX USP6P826J8
100 90.36 20250625-09:53:44.897000 ARCX USP6P826J9
100 90.3 20250625-09:54:27.622000 XNAS USP6P8297E
100 90.24 20250625-09:54:54.480000 ARCX USP6P82AKI
100 90.22 20250625-09:55:58.095000 ARCX USP6P82F03
100 90.22 20250625-09:55:58.095000 ARCX USP6P82F04
100 90.17 20250625-09:56:55.877000 XNYS USP6P82I66
100 90.12 20250625-09:57:58.066000 ARCX USP6P82KEW
100 90.15 20250625-09:58:19.390000 BATS USP6P82LEQ
100 90.22 20250625-09:58:50.309000 XCHI USP6P82QSY
100 90.2 20250625-09:59:19.069000 ARCX USP6P82RYX
100 90.18 20250625-09:59:22.892000 ARCX USP6P82S28
100 90.16 20250625-10:00:00.636000 BATS USP6P82VDZ
100 90.1 20250625-10:00:23.412000 ARCX USP6P82XWM
100 90.07 20250625-10:01:09.566000 XNAS USP6P830OM
100 90.04 20250625-10:01:21.418000 BATS USP6P831DB
26 90.04 20250625-10:01:21.418000 ARCX USP6P831DC
74 90.04 20250625-10:01:21.418000 ARCX USP6P831DD
98 90.07 20250625-10:02:04.598000 XNAS USP6P833M1
2 90.07 20250625-10:02:04.598000 XNAS USP6P833M2
100 90.03 20250625-10:02:18.545000 ARCX USP6P834F3
100 90.03 20250625-10:02:18.545000 XNAS USP6P834F4
100 89.99 20250625-10:02:53.261000 ARCX USP6P837IX
100 89.8 20250625-10:03:39.818000 ARCX USP6P838WN
100 89.71 20250625-10:04:22.285000 XNAS USP6P83AMZ
100 89.67 20250625-10:05:03.049000 ARCX USP6P83DQ9
100 89.75 20250625-10:05:53.798000 ARCX USP6P83GA9
100 89.75 20250625-10:05:53.798000 ARCX USP6P83GAA
160 89.77 20250625-10:07:34.074000 ARCX USP6P83JDE
38 89.77 20250625-10:07:34.079000 ARCX USP6P83JDF
2 89.77 20250625-10:07:34.228000 ARCX USP6P83JDI
100 89.77 20250625-10:07:34.228000 ARCX USP6P83JDJ
100 89.74 20250625-10:08:07.424000 XNAS USP6P83K8G
100 89.64 20250625-10:08:54.086000 XNAS USP6P83LT0
100 89.61 20250625-10:09:18.057000 ARCX USP6P83MIO
100 89.71 20250625-10:10:24.651000 BATS USP6P83OKS
100 89.7 20250625-10:10:42.244000 ARCX USP6P83P44
100 89.7 20250625-10:11:27.489000 XNAS USP6P83QWX
100 89.72 20250625-10:11:40.313000 ARCX USP6P83R98
48 89.73 20250625-10:12:00.471000 ARCX USP6P83RQH
52 89.73 20250625-10:12:00.517000 ARCX USP6P83RQN
50 89.63 20250625-10:12:33.104000 ARCX USP6P83SM9
50 89.63 20250625-10:12:33.104000 ARCX USP6P83SMA
100 89.57 20250625-10:13:34.846000 BATS USP6P83U6A
100 89.52 20250625-10:14:02.003000 ARCX USP6P83UZC
100 89.38 20250625-10:14:17.516000 BATS USP6P83W9K
50 89.39 20250625-10:15:01.847000 XNAS USP6P83YB7
50 89.4 20250625-10:15:01.847000 XNAS USP6P83YB8
100 89.38 20250625-10:15:22.788000 BATS USP6P840BZ
100 89.53 20250625-10:16:32.626000 ARCX USP6P844DX
35 89.48 20250625-10:17:10.857000 BATY USP6P845GU
65 89.48 20250625-10:17:10.857000 BATY USP6P845GV
95 89.48 20250625-10:17:10.857000 BATY USP6P845GX
5 89.48 20250625-10:17:10.857000 BATY USP6P845GY
100 89.51 20250625-10:18:09.573000 BATS USP6P8477X
69 89.51 20250625-10:18:09.573000 BATS USP6P8477Y
31 89.51 20250625-10:18:09.573000 BATS USP6P8477Z
61 89.57 20250625-10:19:56.241000 XNYS USP6P84AB7
39 89.57 20250625-10:19:56.241000 XNYS USP6P84AB8
100 89.68 20250625-10:20:33.809000 XNAS USP6P84BCY
100 89.655 20250625-10:20:53.876000 ARCX USP6P84C2E
100 89.63 20250625-10:21:00.167000 ARCX USP6P84C9Z
100 89.67 20250625-10:21:36.751000 XNAS USP6P84E4A
100 89.64 20250625-10:22:33.522000 XNAS USP6P84FW3
100 89.64 20250625-10:22:33.522000 XNAS USP6P84FW4
64 89.52 20250625-10:24:18.578000 XNAS USP6P84IYV
36 89.52 20250625-10:24:18.578000 XNAS USP6P84IYW
100 89.52 20250625-10:24:18.578000 ARCX USP6P84IYX
100 89.7 20250625-10:26:08.935000 ARCX USP6P84M75
100 89.64 20250625-10:27:00.062000 ARCX USP6P84NI1
60 89.64 20250625-10:27:00.062000 ARCX USP6P84NI3
40 89.64 20250625-10:27:00.062000 ARCX USP6P84NI5
1 89.61 20250625-10:27:27.066000 ARCX USP6P84OBH
1 89.61 20250625-10:27:46.608000 BATY USP6P84OQY
99 89.61 20250625-10:27:46.607000 ARCX USP6P84OQZ
91 89.55 20250625-10:28:15.041000 ARCX USP6P84PE5
9 89.55 20250625-10:28:15.041000 ARCX USP6P84PE6
100 89.52 20250625-10:28:36.922000 XNAS USP6P84Q4A
100 89.53 20250625-10:29:03.559000 ARCX USP6P84R1J
100 89.53 20250625-10:30:32.787000 ARCX USP6P84VZ8
46 89.53 20250625-10:30:32.787000 ARCX USP6P84VZ9
54 89.53 20250625-10:30:32.787000 ARCX USP6P84VZA
100 89.44 20250625-10:31:06.986000 ARCX USP6P84X1V
4 89.38 20250625-10:31:38.762000 XNAS USP6P84XXO
50 89.41 20250625-10:31:50.249000 XNAS USP6P84Y8D
50 89.42 20250625-10:31:50.249000 XNAS USP6P84Y8E
96 89.38 20250625-10:31:54.939000 XNAS USP6P84YFU
4 89.38 20250625-10:31:54.939000 XNAS USP6P84YFV
100 89.24 20250625-10:33:09.060000 XNYS USP6P850DR
100 89.24 20250625-10:33:20.085000 XNYS USP6P850MX
100 89.23 20250625-10:34:00.981000 XNAS USP6P851MK
100 89.23 20250625-10:34:00.981000 XNAS USP6P851ML
100 89.23 20250625-10:34:00.981000 EDGX USP6P851MM
100 89.275 20250625-10:35:10.427000 XNYS USP6P853SZ
56 89.29 20250625-10:35:28.351000 BATS USP6P854GT
13 89.29 20250625-10:35:28.351000 XNAS USP6P854GU
14 89.29 20250625-10:35:28.351000 XNAS USP6P854GV
8 89.29 20250625-10:35:28.351000 XNAS USP6P854GW
4 89.29 20250625-10:35:28.352000 XNAS USP6P854GX
5 89.29 20250625-10:35:28.352000 XNAS USP6P854GY
200 89.31 20250625-10:36:55.390000 ARCX USP6P856QQ
100 89.31 20250625-10:36:55.390000 ARCX USP6P856QR
200 89.4 20250625-10:38:00.931000 ARCX USP6P858HL
100 89.4 20250625-10:38:00.931000 ARCX USP6P858HM
100 89.4 20250625-10:39:41.156000 EDGA USP6P85BN8
100 89.4 20250625-10:39:41.156000 ARCX USP6P85BNA
100 89.36 20250625-10:40:58.317000 ARCX USP6P85EIG
100 89.35 20250625-10:42:22.157000 BATS USP6P85H6K
100 89.35 20250625-10:42:22.157000 ARCX USP6P85H6P
100 89.33 20250625-10:42:25.107000 XNAS USP6P85HAE
9 89.34 20250625-10:43:16.653000 ARCX USP6P85INH
91 89.34 20250625-10:43:16.653000 ARCX USP6P85INI
100 89.32 20250625-10:43:52.270000 BATS USP6P85JJ2
100 89.39 20250625-10:45:38.632000 XNYS USP6P85PGL
79 89.39 20250625-10:45:55.085000 XNAS USP6P85PZF
100 89.4 20250625-10:46:00.106000 XNYS USP6P85Q58
100 89.4 20250625-10:46:02.678000 ARCX USP6P85QAL
100 89.37 20250625-10:47:18.109000 EDGX USP6P85SH8
100 89.33 20250625-10:47:44.549000 ARCX USP6P85T2G
100 89.33 20250625-10:47:44.549000 ARCX USP6P85T2H
50 89.16 20250625-10:48:20.470000 XNAS USP6P85UDB
50 89.16 20250625-10:48:20.470000 XNAS USP6P85UDC
100 89.27 20250625-10:49:31.452000 ARCX USP6P85WFC
100 89.265 20250625-10:49:48.651000 BATS USP6P85WZ9
100 89.24 20250625-10:50:15.901000 ARCX USP6P860N4
40 89.32 20250625-10:51:09.711000 BATS USP6P862BY
1 89.32 20250625-10:51:09.711000 BATS USP6P862BZ
59 89.32 20250625-10:51:09.711000 BATS USP6P862C0
4 89.34 20250625-10:51:53.670000 XNAS USP6P863I5
30 89.34 20250625-10:51:53.670000 XNAS USP6P863I6
20 89.34 20250625-10:51:53.671000 XNAS USP6P863I7
16 89.34 20250625-10:51:53.671000 XNAS USP6P863I8
18 89.34 20250625-10:51:53.671000 XNAS USP6P863I9
12 89.34 20250625-10:51:53.671000 XNAS USP6P863IA
164 89.43 20250625-10:53:10.509000 ARCX USP6P865OZ
36 89.43 20250625-10:53:10.509000 ARCX USP6P865P0
100 89.41 20250625-10:53:12.994000 ARCX USP6P865SE
100 89.36 20250625-10:54:05.933000 ARCX USP6P86781
100 89.38 20250625-10:54:51.001000 XNAS USP6P8686R
100 89.37 20250625-10:54:56.220000 XNYS USP6P868B4
1 89.39 20250625-10:56:43.781000 XNAS USP6P86BWF
7 89.39 20250625-10:56:43.781000 XNAS USP6P86BWH
56 89.39 20250625-10:56:43.781000 XNAS USP6P86BWI
23 89.39 20250625-10:56:43.782000 XNAS USP6P86BWJ
13 89.39 20250625-10:56:43.782000 XNAS USP6P86BWK
26 89.43 20250625-10:57:43.259000 XNAS USP6P86DM0
29 89.43 20250625-10:57:43.259000 XNAS USP6P86DM1
27 89.43 20250625-10:57:43.259000 XNAS USP6P86DM2
18 89.43 20250625-10:57:43.259000 XNAS USP6P86DM3
78 89.44 20250625-10:57:44.437000 XNYS USP6P86DN2
22 89.44 20250625-10:57:44.437000 XNYS USP6P86DN3
100 89.47 20250625-10:58:47.443000 XNAS USP6P86FJN
100 89.46 20250625-10:59:13.136000 XNAS USP6P86GAO
100 89.44 20250625-10:59:14.734000 ARCX USP6P86GCG
82 89.44 20250625-10:59:14.734000 ARCX USP6P86GCH
18 89.44 20250625-10:59:14.734000 ARCX USP6P86GCI
100 89.43 20250625-11:00:31.762000 ARCX USP6P86MAZ
5 89.42 20250625-11:00:31.841000 ARCX USP6P86MB8
10 89.42 20250625-11:00:31.969000 ARCX USP6P86MBD
85 89.42 20250625-11:00:31.971000 ARCX USP6P86MBE
100 89.42 20250625-11:00:31.971000 ARCX USP6P86MBF
100 89.34 20250625-11:01:55.058000 XNAS USP6P86OIE
29 89.38 20250625-11:02:20.550000 XNAS USP6P86P5P
71 89.38 20250625-11:02:20.550000 XNAS USP6P86P5Q
54 89.36 20250625-11:02:40.857000 XNAS USP6P86PO6
46 89.36 20250625-11:02:40.857000 XNAS USP6P86PO8
100 89.37 20250625-11:03:11.842000 XNAS USP6P86RHF
100 89.375 20250625-11:03:38.819000 XNYS USP6P86SJL
100 89.36 20250625-11:03:41.388000 BATS USP6P86SNI
100 89.36 20250625-11:03:41.388000 ARCX USP6P86SNJ
100 89.37 20250625-11:05:39.652000 ARCX USP6P86WWI
99 89.44 20250625-11:07:00.861000 XNAS USP6P86Z6K
1 89.44 20250625-11:07:00.861000 XNAS USP6P86Z6L
100 89.44 20250625-11:07:00.862000 XNAS USP6P86Z6M
100 89.44 20250625-11:07:05.540000 XNAS USP6P86ZBG
100 89.4 20250625-11:07:19.212000 EDGA USP6P86ZT7
100 89.4 20250625-11:07:19.212000 EDGA USP6P86ZT8
50 89.4 20250625-11:07:19.212000 EDGA USP6P86ZT9
50 89.4 20250625-11:07:19.212000 EDGA USP6P86ZTA
1 89.31 20250625-11:08:50.539000 EDGA USP6P8725G
99 89.31 20250625-11:08:50.539000 EDGA USP6P8725H
19 89.27 20250625-11:10:05.234000 XNAS USP6P874LS
81 89.27 20250625-11:10:05.234000 XNAS USP6P874LT
100 89.27 20250625-11:10:05.234000 XNAS USP6P874LU
10 89.24 20250625-11:10:45.482000 BATY USP6P875ON
9 89.24 20250625-11:10:46.342000 BATY USP6P875PY
100 89.28 20250625-11:11:06.045000 XNAS USP6P876JB
21 89.28 20250625-11:11:28.719000 ARCX USP6P8772W
14 89.28 20250625-11:11:29.537000 ARCX USP6P87740
19 89.28 20250625-11:11:29.538000 ARCX USP6P87741
33 89.29 20250625-11:11:58.075000 BATS USP6P877X1
67 89.29 20250625-11:11:58.075000 BATS USP6P877X2
2 89.3 20250625-11:12:23.052000 XNAS USP6P878LF
10 89.3 20250625-11:12:24.097000 XNAS USP6P878MK
9 89.3 20250625-11:12:24.098000 XNAS USP6P878ML
7 89.3 20250625-11:12:25.178000 XNAS USP6P878N3
19 89.3 20250625-11:12:25.363000 XNAS USP6P878NA
19 89.3 20250625-11:12:25.364000 XNAS USP6P878NB
23 89.3 20250625-11:12:27.557000 XNAS USP6P878OU
11 89.3 20250625-11:12:27.558000 XNAS USP6P878OV
50 89.3 20250625-11:13:04.208000 ARCX USP6P879MA
50 89.3 20250625-11:13:04.208000 ARCX USP6P879MB
100 89.31 20250625-11:13:25.400000 XNYS USP6P87AAD
39 89.28 20250625-11:14:02.721000 BATS USP6P87BCD
100 89.28 20250625-11:14:02.721000 ARCX USP6P87BCE
61 89.28 20250625-11:14:02.721000 BATS USP6P87BCF
70 89.26 20250625-11:15:13.844000 BATY USP6P87F29
30 89.26 20250625-11:15:14.223000 BATY USP6P87F56
61 89.26 20250625-11:15:14.223000 XNAS USP6P87F57
100 89.27 20250625-11:15:55.558000 XNYS USP6P87I33
100 89.25 20250625-11:15:59.121000 BATS USP6P87I80
100 89.25 20250625-11:15:59.121000 ARCX USP6P87I81
100 89.25 20250625-11:15:59.121000 XNAS USP6P87I83
100 89.23 20250625-11:16:51.494000 ARCX USP6P87K8Z
100 89.23 20250625-11:16:51.494000 ARCX USP6P87K90
100 89.21 20250625-11:17:18.951000 ARCX USP6P87KZP
100 89.17 20250625-11:17:54.036000 XNAS USP6P87LY0
9 89.2 20250625-11:18:25.868000 XNAS USP6P87MSX
12 89.2 20250625-11:18:26.931000 XNAS USP6P87MUD
7 89.2 20250625-11:18:26.932000 XNAS USP6P87MUE
6 89.19 20250625-11:19:11.840000 BATY USP6P87O89
94 89.19 20250625-11:19:11.840000 BATY USP6P87O8A
100 89.19 20250625-11:19:11.840000 ARCX USP6P87O8B
100 89.12 20250625-11:20:08.030000 ARCX USP6P87Q75
48 89.11 20250625-11:21:28.487000 BATY USP6P87S70
29 89.11 20250625-11:21:30.245000 BATY USP6P87S8J
7 89.11 20250625-11:21:34.128000 BATY USP6P87SCS
6 89.11 20250625-11:21:45.115000 BATY USP6P87SMB
10 89.11 20250625-11:21:45.115000 BATY USP6P87SMC
1 89.11 20250625-11:21:45.115000 BATY USP6P87SMD
7 89.11 20250625-11:21:45.121000 BATY USP6P87SME
10 89.11 20250625-11:21:45.128000 BATY USP6P87SMF
7 89.11 20250625-11:21:45.128000 BATY USP6P87SMG
10 89.11 20250625-11:21:45.132000 BATY USP6P87SMH
9 89.11 20250625-11:21:45.135000 BATY USP6P87SMJ
14 89.11 20250625-11:21:45.136000 BATY USP6P87SMK
2 89.11 20250625-11:21:45.193000 BATY USP6P87SMQ
5 89.11 20250625-11:21:54.219000 BATY USP6P87T0G
35 89.11 20250625-11:21:54.219000 BATY USP6P87T0H
19 89.11 20250625-11:21:54.219000 BATY USP6P87T0I
52 89.11 20250625-11:21:54.220000 BATY USP6P87T0J
13 89.11 20250625-11:21:54.221000 BATY USP6P87T0K
100 89.19 20250625-11:23:07.533000 XNYS USP6P87V9A
100 89.16 20250625-11:23:21.076000 XNAS USP6P87VM2
100 89.16 20250625-11:23:21.076000 XNAS USP6P87VM3
100 89.14 20250625-11:24:01.943000 BATS USP6P87X5M
100 89.16 20250625-11:25:16.073000 XNAS USP6P87ZC7
100 89.15 20250625-11:26:38.293000 XNAS USP6P881O6
100 89.15 20250625-11:26:38.293000 XNAS USP6P881O7
3 89.22 20250625-11:27:20.472000 XNYS USP6P882O7
97 89.22 20250625-11:27:20.472000 XNYS USP6P882O8
100 89.2 20250625-11:27:58.565000 XNAS USP6P883S6
100 89.2 20250625-11:28:30.691000 ARCX USP6P884XJ
100 89.24 20250625-11:29:35.577000 XNAS USP6P886NT
100 89.23 20250625-11:29:42.467000 ARCX USP6P886UV
100 89.24 20250625-11:30:07.153000 ARCX USP6P8884S
100 89.24 20250625-11:30:09.721000 ARCX USP6P8887E
100 89.25 20250625-11:30:33.663000 ARCX USP6P88ARA
100 89.22 20250625-11:31:07.025000 XNAS USP6P88BTG
100 89.3 20250625-11:31:35.652000 XNYS USP6P88CJC
100 89.3 20250625-11:31:35.652000 XNYS USP6P88CJD
100 89.28 20250625-11:32:11.687000 XNAS USP6P88DE1
100 89.28 20250625-11:32:47.992000 BATS USP6P88EBR
100 89.24 20250625-11:33:21.572000 XNYS USP6P88FZI
100 89.22 20250625-11:33:35.354000 ARCX USP6P88GD4
100 89.22 20250625-11:33:35.354000 XNAS USP6P88GD5
100 89.25 20250625-11:34:50.072000 EDGA USP6P88J9Z
100 89.25 20250625-11:34:50.072000 EDGA USP6P88JA0
100 89.25 20250625-11:34:50.107000 BATS USP6P88JA2
100 89.25 20250625-11:34:50.218000 ARCX USP6P88JAF
300 89.3 20250625-11:36:38.687000 XNAS USP6P88O33
100 89.37 20250625-11:37:06.399000 BATS USP6P88P1Y
199 89.32 20250625-11:37:06.657000 XNAS USP6P88P28
1 89.32 20250625-11:37:06.657000 XNAS USP6P88P29
100 89.32 20250625-11:37:06.657000 XNYS USP6P88P2B
73 89.29 20250625-11:38:56.239000 XNAS USP6P88S7N
27 89.29 20250625-11:38:56.239000 XNAS USP6P88S7O
100 89.26 20250625-11:38:56.240000 XNAS USP6P88S7P
100 89.23 20250625-11:40:13.097000 ARCX USP6P88UNS
100 89.22 20250625-11:41:41.466000 XNAS USP6P88WVR
100 89.18 20250625-11:41:49.512000 XNAS USP6P88X5Y
100 89.19 20250625-11:42:51.895000 XNAS USP6P88YJV
100 89.18 20250625-11:43:41.886000 BATS USP6P8907X
100 89.15 20250625-11:43:50.953000 ARCX USP6P890F7
100 89.11 20250625-11:45:07.182000 XNAS USP6P89284
100 89.05 20250625-11:45:24.843000 BATS USP6P893ZO
100 89.18 20250625-11:47:19.703000 XNYS USP6P89865
100 89.14 20250625-11:47:19.704000 BATY USP6P89866
100 89.14 20250625-11:47:19.704000 BATY USP6P89867
89 89.19 20250625-11:50:35.983000 ARCX USP6P89COU
11 89.19 20250625-11:50:35.983000 ARCX USP6P89COV
65 89.24 20250625-11:51:05.580000 XNYS USP6P89DJZ
100 89.27 20250625-11:52:42.928000 BATS USP6P89FY0
10 89.27 20250625-11:53:52.274000 ARCX USP6P89HAH
2 89.28 20250625-11:53:52.274000 ARCX USP6P89HAI
61 89.28 20250625-11:53:52.274000 ARCX USP6P89HAJ
27 89.28 20250625-11:53:52.274000 ARCX USP6P89HAK
94 89.23 20250625-11:54:12.130000 BATY USP6P89HRO
6 89.23 20250625-11:54:12.130000 BATY USP6P89HRP
15 89.23 20250625-11:54:12.130000 BATY USP6P89HRQ
85 89.23 20250625-11:54:12.130000 BATY USP6P89HRR
100 89.23 20250625-11:54:44.272000 ARCX USP6P89IJ2
100 89.17 20250625-11:55:49.438000 BATY USP6P89K88
100 89.25 20250625-11:59:06.850000 BATY USP6P89PIT
100 89.25 20250625-11:59:06.850000 BATY USP6P89PIU
100 89.25 20250625-11:59:06.850000 BATY USP6P89PIV
100 89.2 20250625-11:59:08.804000 BATY USP6P89PK7
99 89.27 20250625-12:01:11.763000 BATS USP6P89V66
1 89.27 20250625-12:01:11.763000 ARCX USP6P89V67
100 89.26 20250625-12:01:49.544000 EDGA USP6P89W2B
100 89.25 20250625-12:02:14.073000 BATY USP6P89WM6
37 89.29 20250625-12:04:19.357000 XNYS USP6P89ZJ0
2 89.29 20250625-12:04:19.357000 ARCX USP6P89ZJ1
100 89.31 20250625-12:04:37.461000 XNYS USP6P89ZYU
100 89.345 20250625-12:05:58.041000 XNAS USP6P8A1QH
24 89.33 20250625-12:07:38.799000 ARCX USP6P8A4IY
100 89.33 20250625-12:07:38.799000 ARCX USP6P8A4IZ
76 89.33 20250625-12:07:38.799000 ARCX USP6P8A4J0
100 89.36 20250625-12:08:43.719000 ARCX USP6P8A60V
100 89.32 20250625-12:09:35.930000 ARCX USP6P8A75V
100 89.4 20250625-12:11:24.185000 XNYS USP6P8A9YZ
100 89.38 20250625-12:11:37.642000 XNYS USP6P8AA7F
100 89.41 20250625-12:13:51.288000 ARCX USP6P8ADCS
5 89.4 20250625-12:14:18.380000 BATS USP6P8AE3H
95 89.4 20250625-12:14:18.380000 BATS USP6P8AE3I
100 89.4 20250625-12:16:30.655000 ARCX USP6P8AJ99
100 89.39 20250625-12:17:11.070000 ARCX USP6P8AKC3
100 89.51 20250625-12:19:04.225000 EDGA USP6P8AMXQ
100 89.48 20250625-12:20:11.501000 ARCX USP6P8AOOU
100 89.46 20250625-12:21:03.424000 EDGA USP6P8APZX
100 89.43 20250625-12:23:26.329000 EDGX USP6P8AT20
24 89.44 20250625-12:24:53.842000 XNAS USP6P8AUZJ
1 89.44 20250625-12:24:53.842000 XNAS USP6P8AUZK
75 89.44 20250625-12:24:53.842000 XNAS USP6P8AUZL
100 89.42 20250625-12:25:01.811000 EDGA USP6P8AV7I
100 89.42 20250625-12:25:01.811000 EDGA USP6P8AV7J
100 89.34 20250625-12:28:11.034000 BATS USP6P8B023
3 89.55 20250625-12:29:57.027000 XNAS USP6P8B2GF
37 89.55 20250625-12:29:57.027000 XNAS USP6P8B2GG
60 89.55 20250625-12:29:57.027000 XNAS USP6P8B2GH
100 89.54 20250625-12:31:40.216000 XNAS USP6P8B8ZZ
77 89.52 20250625-12:32:38.132000 XNAS USP6P8BBFF
100 89.52 20250625-12:32:38.132000 XNAS USP6P8BBFG
23 89.52 20250625-12:32:38.132000 XNAS USP6P8BBFH
100 89.4 20250625-12:34:53.440000 ARCX USP6P8BF91
100 89.35 20250625-12:35:23.014000 ARCX USP6P8BG4K
100 89.35 20250625-12:37:22.937000 XNYS USP6P8BJRH
100 89.36 20250625-12:38:26.287000 XNYS USP6P8BLA3
11 89.335 20250625-12:39:07.670000 XNYS USP6P8BMA2
89 89.35 20250625-12:39:07.670000 XNYS USP6P8BMA3
100 89.32 20250625-12:40:12.681000 ARCX USP6P8BO7Q
100 89.32 20250625-12:40:12.681000 XNAS USP6P8BO7R
100 89.37 20250625-12:42:08.609000 XNAS USP6P8BRM9
100 89.38 20250625-12:42:58.599000 XNAS USP6P8BT1H
100 89.35 20250625-12:42:59.910000 EDGA USP6P8BT36
100 89.35 20250625-12:42:59.910000 XBOS USP6P8BT37
100 89.26 20250625-12:45:16.050000 ARCX USP6P8BX4B
100 89.28 20250625-12:46:28.954000 BATS USP6P8C0I6
100 89.25 20250625-12:47:00.323000 ARCX USP6P8C18Q
100 89.31 20250625-12:48:19.759000 EDGA USP6P8C38J
100 89.31 20250625-12:49:14.673000 XNAS USP6P8C4O1
95 89.4 20250625-12:51:35.139000 BATS USP6P8C82M
5 89.4 20250625-12:51:35.139000 XNAS USP6P8C82N
100 89.38 20250625-12:52:06.978000 BATY USP6P8C8YP
100 89.38 20250625-12:52:06.978000 ARCX USP6P8C8YS
100 89.31 20250625-12:53:43.872000 ARCX USP6P8CB6E
16 89.27 20250625-12:54:00.638000 BATY USP6P8CBG7
100 89.32 20250625-12:54:49.568000 ARCX USP6P8CCI9
4 89.33 20250625-12:57:27.200000 XNAS USP6P8CG0J
96 89.33 20250625-12:57:27.200000 XNAS USP6P8CG0K
2 89.32 20250625-12:58:00.043000 BATY USP6P8CGL3
100 89.35 20250625-12:58:02.351000 XNYS USP6P8CGQ5
100 89.35 20250625-12:58:02.351000 XNYS USP6P8CGQ6
100 89.35 20250625-12:58:02.352000 XNAS USP6P8CGQ7
98 89.32 20250625-12:58:42.029000 BATY USP6P8CHTF
100 89.32 20250625-12:58:42.029000 EDGA USP6P8CHTG
100 89.32 20250625-12:58:42.029000 EDGA USP6P8CHTH
100 89.32 20250625-12:58:42.029000 EDGA USP6P8CHTI
100 89.32 20250625-12:58:42.029000 ARCX USP6P8CHTJ
65 89.33 20250625-13:02:31.315000 EDGA USP6P8CQQ0
35 89.33 20250625-13:02:31.315000 EDGA USP6P8CQQ1
99 89.3 20250625-13:04:54.921000 BATS USP6P8CTVT
1 89.3 20250625-13:04:54.921000 BATS USP6P8CTVU
83 89.3 20250625-13:04:54.921000 XNYS USP6P8CTVV
17 89.3 20250625-13:04:54.921000 XNYS USP6P8CTVW
62 89.25 20250625-13:06:47.563000 ARCX USP6P8CWP0
38 89.25 20250625-13:06:47.563000 ARCX USP6P8CWP1
100 89.21 20250625-13:07:16.441000 EDGA USP6P8CXPJ
4 89.21 20250625-13:09:42.066000 XNAS USP6P8D146
1 89.21 20250625-13:09:42.066000 XNAS USP6P8D147
26 89.21 20250625-13:09:42.066000 XNAS USP6P8D148
4 89.21 20250625-13:09:42.066000 XNAS USP6P8D149
65 89.21 20250625-13:09:42.066000 XNAS USP6P8D14A
100 89.18 20250625-13:09:53.594000 ARCX USP6P8D1CE
100 89.2 20250625-13:11:59.635000 ARCX USP6P8D4HF
100 89.17 20250625-13:12:07.012000 BATY USP6P8D4NE
100 89.21 20250625-13:14:29.181000 ARCX USP6P8D7QP
21 89.27 20250625-13:17:52.186000 XNYS USP6P8DERZ
40 89.27 20250625-13:17:52.186000 XNYS USP6P8DES0
100 89.27 20250625-13:17:52.186000 XNYS USP6P8DES1
39 89.27 20250625-13:17:52.186000 XNYS USP6P8DES2
100 89.28 20250625-13:18:10.155000 EDGA USP6P8DF5X
31 89.28 20250625-13:19:07.498000 XNAS USP6P8DGE3
69 89.28 20250625-13:19:07.498000 XNAS USP6P8DGE4
100 89.25 20250625-13:19:17.868000 ARCX USP6P8DGKR
46 89.26 20250625-13:20:54.508000 EDGA USP6P8DJ0I
54 89.26 20250625-13:20:54.508000 EDGA USP6P8DJ0J
100 89.24 20250625-13:22:26.461000 ARCX USP6P8DKZ0
50 89.27 20250625-13:23:37.001000 XNAS USP6P8DMJ3
50 89.27 20250625-13:23:37.001000 XNAS USP6P8DMJ4
100 89.34 20250625-13:24:55.255000 BATS USP6P8DO4W
100 89.31 20250625-13:25:13.941000 EDGA USP6P8DOMD
100 89.31 20250625-13:25:13.941000 EDGA USP6P8DOME
100 89.33 20250625-13:27:01.250000 XNAS USP6P8DQYP
100 89.3 20250625-13:27:40.885000 EDGA USP6P8DRUI
100 89.34 20250625-13:29:24.183000 XNYS USP6P8DV2G
100 89.33 20250625-13:29:45.247000 BATS USP6P8DVMR
5 89.35 20250625-13:31:13.662000 ARCX USP6P8E0BG
95 89.35 20250625-13:31:13.662000 ARCX USP6P8E0BH
1 89.35 20250625-13:32:30.987000 XNAS USP6P8E2BH
9 89.35 20250625-13:32:30.987000 XNYS USP6P8E2BI
50 89.37 20250625-13:32:52.011000 XNYS USP6P8E2PO
10 89.38 20250625-13:32:52.011000 XNYS USP6P8E2PP
40 89.38 20250625-13:32:52.011000 XNYS USP6P8E2PQ
100 89.33 20250625-13:33:45.712000 EDGA USP6P8E4BQ
100 89.33 20250625-13:33:45.712000 ARCX USP6P8E4BR
100 89.39 20250625-13:36:21.068000 EDGA USP6P8E8EH
100 89.39 20250625-13:36:21.068000 EDGA USP6P8E8EI
100 89.39 20250625-13:38:33.258000 BATS USP6P8EBDM
10 89.36 20250625-13:38:47.888000 EDGA USP6P8EBO9
90 89.36 20250625-13:38:47.891000 EDGA USP6P8EBOA
100 89.36 20250625-13:38:47.891000 ARCX USP6P8EBOB
100 89.21 20250625-13:41:16.341000 BATS USP6P8EGVO
100 89.26 20250625-13:43:26.385000 XNYS USP6P8EJU3
35 89.25 20250625-13:44:35.128000 BATY USP6P8EL8O
65 89.25 20250625-13:44:35.128000 BATY USP6P8EL8P
100 89.24 20250625-13:45:19.227000 BATS USP6P8ENAO
100 89.27 20250625-13:46:17.581000 ARCX USP6P8EPMQ
65 89.36 20250625-13:48:15.004000 XNAS USP6P8ES4U
35 89.36 20250625-13:48:15.004000 XNAS USP6P8ES4V
100 89.37 20250625-13:49:26.807000 XNAS USP6P8ETOC
100 89.36 20250625-13:49:27.292000 XNAS USP6P8ETOG
100 89.36 20250625-13:49:27.292000 XNYS USP6P8ETOH
100 89.37 20250625-13:52:35.036000 XNAS USP6P8EXOS
25 89.38 20250625-13:53:31.789000 XNYS USP6P8EYTO
75 89.39 20250625-13:53:31.789000 XNYS USP6P8EYTQ
12 89.39 20250625-13:54:00.065000 XNAS USP6P8EZEZ
88 89.39 20250625-13:54:00.065000 XNAS USP6P8EZF0
9 89.43 20250625-13:55:35.776000 XNAS USP6P8F1PN
91 89.43 20250625-13:55:35.776000 XNAS USP6P8F1PO
100 89.4 20250625-13:56:03.795000 BATY USP6P8F2DZ
100 89.4 20250625-13:56:04.230000 ARCX USP6P8F2E7
100 89.42 20250625-13:57:31.070000 ARCX USP6P8F4BR
100 89.5 20250625-13:59:40.421000 EDGA USP6P8F7HI
56 89.54 20250625-14:01:36.512000 XNAS USP6P8FD0M
44 89.54 20250625-14:01:36.512000 XNAS USP6P8FD0N
14 89.54 20250625-14:01:36.512000 EPRL USP6P8FD0O
55 89.54 20250625-14:01:36.513000 XNAS USP6P8FD0P
3 89.54 20250625-14:01:36.514000 XNAS USP6P8FD0Q
100 89.51 20250625-14:01:45.830000 EDGA USP6P8FD79
100 89.51 20250625-14:01:45.830000 EDGA USP6P8FD7A
100 89.51 20250625-14:01:45.830000 XBOS USP6P8FD7B
100 89.6 20250625-14:05:55.466000 XNAS USP6P8FIZ6
100 89.55 20250625-14:06:17.968000 EDGA USP6P8FJL9
100 89.55 20250625-14:06:17.968000 ARCX USP6P8FJLA
100 89.45 20250625-14:08:18.993000 EDGA USP6P8FMEI
1 89.51 20250625-14:09:49.661000 IEXG USP6P8FOL2
99 89.51 20250625-14:09:49.661000 IEXG USP6P8FOL3
25 89.53 20250625-14:12:09.985000 XNAS USP6P8FRXY
1 89.53 20250625-14:12:09.985000 XNAS USP6P8FRY0
74 89.53 20250625-14:12:09.985000 XNAS USP6P8FRY2
97 89.55 20250625-14:12:21.531000 XNAS USP6P8FS8W
3 89.55 20250625-14:12:21.531000 XNAS USP6P8FS8X
50 89.56 20250625-14:13:30.919000 EDGX USP6P8FTXV
50 89.57 20250625-14:13:30.919000 EDGX USP6P8FTXW
100 89.57 20250625-14:14:24.035000 XNAS USP6P8FV7K
100 89.58 20250625-14:16:00.408000 EDGX USP6P8G00X
3 89.57 20250625-14:16:30.679000 XNAS USP6P8G167
16 89.57 20250625-14:16:30.679000 XNAS USP6P8G168
81 89.57 20250625-14:16:30.679000 XNAS USP6P8G169
40 89.59 20250625-14:19:09.757000 XNYS USP6P8G5EO
60 89.59 20250625-14:19:09.757000 XNYS USP6P8G5EP
14 89.58 20250625-14:19:09.758000 ARCX USP6P8G5EQ
6 89.59 20250625-14:19:09.758000 ARCX USP6P8G5ER
80 89.59 20250625-14:19:09.758000 ARCX USP6P8G5ES
50 89.55 20250625-14:19:12.349000 BATY USP6P8G5GQ
25 89.55 20250625-14:19:12.349000 XBOS USP6P8G5GR
41 89.6 20250625-14:20:58.480000 XNAS USP6P8G88N
5 89.61 20250625-14:20:58.480000 XNAS USP6P8G88O
25 89.61 20250625-14:20:58.480000 XNAS USP6P8G88P
29 89.61 20250625-14:20:58.480000 XNAS USP6P8G88Q
100 89.6 20250625-14:21:45.542000 ARCX USP6P8G9IG
100 89.65 20250625-14:23:09.196000 EDGX USP6P8GBCH
100 89.67 20250625-14:24:57.687000 XNAS USP6P8GE7X
6 89.67 20250625-14:25:08.360000 XNAS USP6P8GEPE
5 89.68 20250625-14:25:08.360000 XNAS USP6P8GEPF
28 89.68 20250625-14:25:08.360000 XNAS USP6P8GEPG
61 89.68 20250625-14:25:08.360000 XNAS USP6P8GEPH
100 89.65 20250625-14:25:42.685000 BATS USP6P8GFTE
100 89.625 20250625-14:27:15.032000 XNYS USP6P8GI4X
100 89.61 20250625-14:27:31.516000 XNAS USP6P8GIGC
100 89.61 20250625-14:27:31.516000 XNAS USP6P8GIGE
100 89.5 20250625-14:30:28.753000 EDGA USP6P8GO3E
100 89.48 20250625-14:31:07.223000 XNAS USP6P8GQ72
100 89.49 20250625-14:32:55.773000 XNAS USP6P8GSW7
100 89.47 20250625-14:33:10.445000 XNAS USP6P8GT83
100 89.44 20250625-14:34:06.860000 BATY USP6P8GUN8
100 89.42 20250625-14:35:38.909000 ARCX USP6P8GWQN
21 89.39 20250625-14:36:04.676000 EDGA USP6P8GX82
79 89.39 20250625-14:36:04.676000 EDGA USP6P8GX84
10 89.39 20250625-14:36:04.676000 ARCX USP6P8GX85
90 89.39 20250625-14:36:04.676000 ARCX USP6P8GX86
100 89.33 20250625-14:37:39.196000 BATY USP6P8GZDJ
41 89.33 20250625-14:39:40.868000 ARCX USP6P8H2PG
59 89.33 20250625-14:39:40.868000 ARCX USP6P8H2PH
100 89.33 20250625-14:39:40.868000 XNAS USP6P8H2PI
100 89.34 20250625-14:42:41.957000 XNYS USP6P8H8S6
100 89.35 20250625-14:42:55.194000 XNYS USP6P8H91E
100 89.34 20250625-14:44:13.229000 ARCX USP6P8HB54
54 89.37 20250625-14:45:28.914000 XNAS USP6P8HE3W
46 89.37 20250625-14:45:28.914000 XNAS USP6P8HE3X
100 89.42 20250625-14:46:19.171000 ARCX USP6P8HGCD
100 89.4 20250625-14:46:48.416000 ARCX USP6P8HGVE
100 89.37 20250625-14:50:00.829000 EDGA USP6P8HLJH
100 89.37 20250625-14:50:00.829000 EDGA USP6P8HLJI
100 89.37 20250625-14:50:00.829000 XNYS USP6P8HLJJ
100 89.37 20250625-14:52:05.750000 BATS USP6P8HPJE
100 89.37 20250625-14:52:05.750000 ARCX USP6P8HPJF
100 89.33 20250625-14:52:22.085000 ARCX USP6P8HQ0O
100 89.34 20250625-14:54:06.400000 XNAS USP6P8HU0U
1 89.39 20250625-14:55:49.875000 XNAS USP6P8HWW8
99 89.39 20250625-14:55:49.875000 XNAS USP6P8HWW9
100 89.39 20250625-14:56:00.023000 ARCX USP6P8HX6W
100 89.38 20250625-14:56:51.983000 EDGA USP6P8HZAV
100 89.35 20250625-14:58:38.658000 EDGA USP6P8I2O0
100 89.32 20250625-14:59:18.293000 XNAS USP6P8I43X
100 89.35 20250625-15:00:28.643000 ARCX USP6P8I9RI
100 89.35 20250625-15:01:02.082000 ARCX USP6P8IBMX
36 89.37 20250625-15:02:44.287000 XNAS USP6P8IEQ9
50 89.37 20250625-15:02:44.287000 XNAS USP6P8IEQA
14 89.37 20250625-15:02:44.290000 XNAS USP6P8IEQC
100 89.36 20250625-15:03:00.674000 XNAS USP6P8IF4C
100 89.32 20250625-15:03:52.770000 ARCX USP6P8IGU2
100 89.33 20250625-15:05:17.620000 XNAS USP6P8IJFN
100 89.33 20250625-15:05:27.917000 ARCX USP6P8IJWX
100 89.33 20250625-15:06:39.380000 ARCX USP6P8IMFQ
100 89.33 20250625-15:06:39.380000 ARCX USP6P8IMFS
100 89.31 20250625-15:07:53.462000 ARCX USP6P8IR65
100 89.36 20250625-15:09:04.419000 XNAS USP6P8ITW5
52 89.34 20250625-15:09:04.612000 BATS USP6P8ITWI
46 89.34 20250625-15:09:04.612000 EDGA USP6P8ITWJ
54 89.34 20250625-15:09:04.612000 EDGA USP6P8ITWL
48 89.34 20250625-15:09:04.612000 BATS USP6P8ITWN
100 89.34 20250625-15:10:43.007000 XNYS USP6P8IXDL
100 89.34 20250625-15:10:45.568000 ARCX USP6P8IXG3
9 89.36 20250625-15:11:53.683000 XNYS USP6P8IZM2
91 89.36 20250625-15:11:53.683000 XNYS USP6P8IZM4
59 89.34 20250625-15:11:58.144000 ARCX USP6P8IZST
41 89.34 20250625-15:11:58.144000 ARCX USP6P8IZSV
3 89.37 20250625-15:12:47.120000 XNAS USP6P8J19J
100 89.42 20250625-15:13:58.597000 XNYS USP6P8J4KY
43 89.42 20250625-15:13:58.597000 XNYS USP6P8J4KZ
70 89.42 20250625-15:13:58.597000 XNYS USP6P8J4L0
87 89.42 20250625-15:13:58.597000 XNYS USP6P8J4L1
16 89.39 20250625-15:14:15.515000 BATY USP6P8J5B2
84 89.39 20250625-15:14:15.515000 BATY USP6P8J5B3
300 89.39 20250625-15:14:15.515000 ARCX USP6P8J5B7
100 89.39 20250625-15:14:15.515000 ARCX USP6P8J5B8
100 89.29 20250625-15:17:06.895000 ARCX USP6P8JDEG
100 89.29 20250625-15:17:06.895000 ARCX USP6P8JDEH
100 89.27 20250625-15:18:30.638000 XNYS USP6P8JHAG
100 89.26 20250625-15:18:49.504000 ARCX USP6P8JHST
11 89.26 20250625-15:18:49.504000 ARCX USP6P8JHSU
89 89.26 20250625-15:18:49.504000 ARCX USP6P8JHSV
100 89.35 20250625-15:21:19.632000 XNAS USP6P8JNYC
100 89.35 20250625-15:21:19.632000 XNAS USP6P8JNYD
100 89.35 20250625-15:21:22.486000 XNAS USP6P8JO1T
100 89.34 20250625-15:21:38.690000 ARCX USP6P8JOM9
100 89.34 20250625-15:21:38.690000 ARCX USP6P8JOMA
100 89.3 20250625-15:22:21.001000 ARCX USP6P8JQ56
100 89.34 20250625-15:23:40.992000 ARCX USP6P8JSU4
100 89.34 20250625-15:23:40.992000 ARCX USP6P8JSU7
100 89.33 20250625-15:23:58.389000 ARCX USP6P8JTCV
100 89.35 20250625-15:24:42.969000 ARCX USP6P8JUS6
100 89.3 20250625-15:25:29.102000 XNAS USP6P8JWTY
6 89.23 20250625-15:26:17.652000 XNAS USP6P8JYOL
94 89.23 20250625-15:26:17.652000 XNAS USP6P8JYOM
100 89.22 20250625-15:26:31.367000 ARCX USP6P8JZ55
100 89.13 20250625-15:27:16.542000 EDGA USP6P8K0NA
100 89.14 20250625-15:28:21.406000 ARCX USP6P8K3E2
100 89.14 20250625-15:28:21.406000 ARCX USP6P8K3E3
100 89.11 20250625-15:29:13.810000 ARCX USP6P8K5HN
100 89.18 20250625-15:29:57.854000 EDGA USP6P8K79X
100 89.15 20250625-15:30:33.437000 EDGA USP6P8KBW4
100 89.15 20250625-15:30:33.437000 EDGA USP6P8KBW5
100 89.16 20250625-15:30:51.476000 ARCX USP6P8KCXZ
100 89.14 20250625-15:31:22.394000 XNAS USP6P8KF1R
53 89.1 20250625-15:32:10.179000 ARCX USP6P8KHXP
34 89.1 20250625-15:32:10.179000 ARCX USP6P8KHXR
13 89.1 20250625-15:32:10.180000 ARCX USP6P8KHXT
75 89.13 20250625-15:32:32.801000 ARCX USP6P8KIVJ
25 89.13 20250625-15:32:32.801000 ARCX USP6P8KIVK
100 89.11 20250625-15:33:47.115000 EDGA USP6P8KMOO
100 89.11 20250625-15:33:47.116000 XNAS USP6P8KMOQ
100 89.1 20250625-15:34:27.209000 XNAS USP6P8KPCY
100 89.1 20250625-15:34:27.209000 ARCX USP6P8KPD0
100 89.12 20250625-15:35:25.076000 XNYS USP6P8L61S
16 89.11 20250625-15:35:39.086000 XNAS USP6P8L6RQ
100 89.11 20250625-15:35:45.566000 EDGA USP6P8L71P
84 89.11 20250625-15:35:45.566000 XNAS USP6P8L71R
16 89.11 20250625-15:35:45.566000 ARCX USP6P8L71S
100 89.09 20250625-15:36:22.293000 EDGA USP6P8L962
100 89.09 20250625-15:37:06.378000 XNAS USP6P8LBE4
100 89.08 20250625-15:37:23.831000 ARCX USP6P8LCBQ
100 89.08 20250625-15:38:00.754000 ARCX USP6P8LE2T
100 89.06 20250625-15:38:23.313000 ARCX USP6P8LFAG
50 89.05 20250625-15:39:00.058000 ARCX USP6P8LH8Z
50 89.05 20250625-15:39:00.058000 ARCX USP6P8LH90
100 89.03 20250625-15:39:38.485000 ARCX USP6P8LJE0
100 89.11 20250625-15:40:58.047000 XNAS USP6P8LOEO
100 89.11 20250625-15:41:06.611000 XNAS USP6P8LOWT
100 89.1 20250625-15:41:25.006000 EDGA USP6P8LPV0
51 89.1 20250625-15:41:25.006000 EDGA USP6P8LPV1
49 89.1 20250625-15:41:25.006000 EDGA USP6P8LPV2
100 89.1 20250625-15:41:25.006000 EDGA USP6P8LPV3
15 89.08 20250625-15:43:01.902000 IEXG USP6P8LVBG
200 89.105 20250625-15:43:29.267000 XNAS USP6P8LX1O
85 89.1 20250625-15:43:46.560000 XNAS USP6P8LXVO
115 89.1 20250625-15:43:46.560000 XNAS USP6P8LXVP
100 89.1 20250625-15:43:46.560000 XNAS USP6P8LXVQ
100 89.08 20250625-15:44:03.828000 ARCX USP6P8LYVP
100 89.07 20250625-15:44:33.099000 XNAS USP6P8M0JR
34 89.08 20250625-15:45:29.578000 XNAS USP6P8M5UG
17 89.08 20250625-15:45:29.578000 ARCX USP6P8M5UJ
34 89.08 20250625-15:45:29.578000 ARCX USP6P8M5UK
49 89.08 20250625-15:45:29.578000 ARCX USP6P8M5UM
66 89.08 20250625-15:45:29.579000 XNAS USP6P8M5UN
133 89.09 20250625-15:45:51.998000 XNAS USP6P8M7Y3
174 89.09 20250625-15:45:51.998000 XNAS USP6P8M7Y4
1 89.09 20250625-15:45:51.998000 XNAS USP6P8M7Y5
54 89.09 20250625-15:45:51.998000 XNAS USP6P8M7Y6
238 89.09 20250625-15:45:51.998000 XNAS USP6P8M7Y7
100 89.09 20250625-15:45:51.998000 BATS USP6P8M7Y8
10 89.09 20250625-15:45:51.998000 BATS USP6P8M7Y9
62 89.09 20250625-15:45:51.998000 XNAS USP6P8M7YA
11 89.09 20250625-15:45:51.999000 XNAS USP6P8M7YB
3 89.09 20250625-15:45:52.000000 XNAS USP6P8M7YC
48 89.09 20250625-15:45:52.000000 XNAS USP6P8M7YD
28 89.09 20250625-15:45:52.000000 XNYS USP6P8M7YE
2 89.09 20250625-15:45:52.000000 XNYS USP6P8M7YF
13 89.09 20250625-15:45:52.000000 XNYS USP6P8M7YG
23 89.09 20250625-15:45:52.000000 XNAS USP6P8M7YH
68 89.09 20250625-15:45:52.001000 XNAS USP6P8M7YI
34 89.09 20250625-15:45:52.001000 ARCX USP6P8M7YK
91 89.09 20250625-15:45:52.916000 XNAS USP6P8M7ZY
109 89.1 20250625-15:45:52.916000 XNAS USP6P8M7ZZ
81 89.09 20250625-15:45:52.916000 XNYS USP6P8M800
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 POSPKABBFBKKNABRecent 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