REG - CRH PLC - Transaction in Own Shares
27/06/2025 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:20250627:nRSa7407Oa&default-theme=true
RNS Number : 7407O CRH PLC 27 June 2025
27(th) June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 26(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
3,302 $88.82 $89.47 $87.45 XNYS
705 $89.04 $89.34 $88.18 EDGX
19,862 $88.91 $89.40 $87.48 ARCX
4,115 $89.04 $89.41 $88.21 BATS
12,353 $88.86 $89.49 $87.34 XNAS
5,346 $89.15 $89.43 $88.20 BATY
602 $89.02 $89.35 $87.72 EPRL
2,475 $89.16 $89.38 $88.35 IEXG
5,629 $89.13 $89.44 $88.14 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 673,580,845 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 26(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: 26(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $88.9630 54,389
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
61 88.18 20250626-09:30:03.226000 XNAS USP6Q8DB4
39 88.18 20250626-09:30:03.226000 XNAS USP6Q8DB6
100 87.34 20250626-09:30:16.342000 XNAS USP6Q8EZM
200 87.55 20250626-09:30:40.685000 XNAS USP6Q8G62
100 87.55 20250626-09:30:40.685000 XNAS USP6Q8G63
7 87.35 20250626-09:30:50.240000 XNAS USP6Q8GAW
50 87.45 20250626-09:31:02.787000 XNYS USP6Q8GIM
100 87.72 20250626-09:31:53.428000 XNAS USP6Q8HA3
100 87.48 20250626-09:32:00.725000 XNAS USP6Q8HOH
1 87.48 20250626-09:32:00.725000 XNAS USP6Q8HOI
97 87.48 20250626-09:32:00.725000 XNAS USP6Q8HOJ
43 87.48 20250626-09:32:00.725000 XNAS USP6Q8HOK
73 87.48 20250626-09:32:00.725000 ARCX USP6Q8HOL
27 87.48 20250626-09:32:00.725000 ARCX USP6Q8HOM
34 87.48 20250626-09:32:00.725000 XNYS USP6Q8HON
66 87.48 20250626-09:32:00.726000 XNYS USP6Q8HOO
59 87.48 20250626-09:32:00.727000 XNAS USP6Q8HOP
81 87.53 20250626-09:32:44.989000 XNYS USP6Q8IG1
19 87.53 20250626-09:32:44.989000 XNYS USP6Q8IG2
100 87.62 20250626-09:32:57.860000 XNAS USP6Q8IMR
3 87.67 20250626-09:33:26.807000 ARCX USP6Q8JBF
100 87.72 20250626-09:33:31.158000 EPRL USP6Q8JEA
100 87.75 20250626-09:33:32.427000 XNAS USP6Q8JFD
100 87.76 20250626-09:34:23.662000 XNAS USP6Q8K89
100 87.71 20250626-09:35:11.001000 XNYS USP6Q8L93
100 87.71 20250626-09:35:11.001000 ARCX USP6Q8L94
100 87.71 20250626-09:35:11.001000 XNAS USP6Q8L95
100 87.71 20250626-09:35:11.001000 XNAS USP6Q8L96
100 87.78 20250626-09:35:34.679000 XNAS USP6Q8LSC
100 87.78 20250626-09:35:34.680000 ARCX USP6Q8LSD
100 87.77 20250626-09:36:10.977000 XNYS USP6Q8MD3
20 87.83 20250626-09:36:39.905000 XNAS USP6Q8MX7
80 87.83 20250626-09:36:39.905000 XNAS USP6Q8MX8
100 87.88 20250626-09:37:28.021000 XNYS USP6Q8NPV
100 88.2 20250626-09:38:38.841000 XNYS USP6Q8OWB
100 88.16 20250626-09:39:10.889000 ARCX USP6Q8PDG
100 88.16 20250626-09:39:10.889000 XNYS USP6Q8PDH
100 88.16 20250626-09:39:10.889000 ARCX USP6Q8PDI
100 88.16 20250626-09:39:10.889000 XNAS USP6Q8PDJ
100 88.14 20250626-09:40:18.623000 ARCX USP6Q8QNC
100 88.14 20250626-09:40:18.623000 ARCX USP6Q8QND
100 88.14 20250626-09:40:18.623000 ARCX USP6Q8QNE
200 88.4 20250626-09:41:40.470000 ARCX USP6Q8SI1
100 88.38 20250626-09:41:51.427000 ARCX USP6Q8SPK
100 88.3 20250626-09:42:17.559000 ARCX USP6Q8T1R
100 88.29 20250626-09:42:43.819000 BATS USP6Q8TA7
100 88.29 20250626-09:43:34.153000 ARCX USP6Q8U01
100 88.29 20250626-09:43:34.153000 ARCX USP6Q8U02
11 88.29 20250626-09:43:51.058000 BATS USP6Q8UJ7
29 88.29 20250626-09:43:51.059000 XNAS USP6Q8UJ8
47 88.28 20250626-09:43:51.059000 ARCX USP6Q8UJ9
2 88.29 20250626-09:43:51.059000 XNYS USP6Q8UJA
11 88.29 20250626-09:43:51.059000 XNYS USP6Q8UJB
100 88.25 20250626-09:44:37.298000 ARCX USP6Q8V7K
100 88.26 20250626-09:44:54.773000 ARCX USP6Q8VI7
100 88.26 20250626-09:44:54.773000 ARCX USP6Q8VI8
73 88.23 20250626-09:45:03.589000 XNAS USP6Q8WHG
1 88.23 20250626-09:45:03.589000 XNAS USP6Q8WHH
100 88.26 20250626-09:45:32.939000 ARCX USP6Q8ZFZ
100 88.2 20250626-09:45:54.858000 ARCX USP6Q8109P
100 88.15 20250626-09:46:21.336000 ARCX USP6Q812E6
100 88.14 20250626-09:47:19.086000 EDGA USP6Q814C9
100 88.14 20250626-09:47:19.086000 ARCX USP6Q814CC
100 88.16 20250626-09:48:00.118000 XNAS USP6Q8167V
100 88.21 20250626-09:48:59.722000 XNAS USP6Q818JD
100 88.18 20250626-09:49:12.100000 EDGX USP6Q819AB
100 88.18 20250626-09:49:12.100000 ARCX USP6Q819AF
100 88.21 20250626-09:49:41.012000 BATS USP6Q81B8D
100 88.27 20250626-09:50:32.000000 ARCX USP6Q81DUB
100 88.24 20250626-09:50:51.663000 ARCX USP6Q81EMQ
100 88.24 20250626-09:50:51.663000 ARCX USP6Q81EMR
100 88.21 20250626-09:51:29.260000 ARCX USP6Q81FY6
100 88.16 20250626-09:51:38.215000 XNYS USP6Q81GDW
10 88.27 20250626-09:52:44.643000 BATS USP6Q81IRM
90 88.27 20250626-09:52:44.643000 BATS USP6Q81IRO
200 88.29 20250626-09:52:53.219000 ARCX USP6Q81J2H
100 88.235 20250626-09:54:06.751000 BATS USP6Q81LOE
100 88.21 20250626-09:54:07.380000 ARCX USP6Q81LPB
100 88.21 20250626-09:54:07.380000 ARCX USP6Q81LPC
100 88.27 20250626-09:56:08.582000 XNAS USP6Q81QLC
100 88.32 20250626-09:56:30.549000 ARCX USP6Q81R8F
100 88.31 20250626-09:56:42.245000 BATS USP6Q81RHA
100 88.3 20250626-09:57:01.997000 XNYS USP6Q81S5R
100 88.32 20250626-09:57:53.209000 ARCX USP6Q81TQQ
100 88.3 20250626-09:58:13.334000 ARCX USP6Q81US1
20 88.24 20250626-09:59:05.733000 ARCX USP6Q81WPW
80 88.24 20250626-09:59:05.733000 ARCX USP6Q81WPX
100 88.22 20250626-09:59:40.927000 BATS USP6Q81Y1P
100 88.18 20250626-09:59:55.937000 ARCX USP6Q81YRT
100 88.26 20250626-10:00:31.727000 ARCX USP6Q823LN
100 88.26 20250626-10:00:31.727000 EDGA USP6Q823LO
100 88.27 20250626-10:00:58.794000 ARCX USP6Q824T9
100 88.1 20250626-10:01:19.704000 ARCX USP6Q825MQ
55 88.08 20250626-10:01:23.390000 XNAS USP6Q825RV
45 88.08 20250626-10:01:23.390000 XNAS USP6Q825RW
100 88.11 20250626-10:02:13.631000 XNAS USP6Q827Z4
29 88.1 20250626-10:02:41.353000 ARCX USP6Q829PH
100 88.1 20250626-10:02:41.353000 ARCX USP6Q829PI
71 88.1 20250626-10:02:41.353000 ARCX USP6Q829PK
100 88.19 20250626-10:03:29.821000 XNAS USP6Q82BJJ
98 88.22 20250626-10:04:17.196000 ARCX USP6Q82DBU
2 88.22 20250626-10:04:17.196000 ARCX USP6Q82DBV
22 88.2 20250626-10:05:33.284000 BATY USP6Q82GX7
78 88.2 20250626-10:05:33.284000 BATY USP6Q82GX8
100 88.2 20250626-10:05:33.284000 ARCX USP6Q82GX9
100 88.295 20250626-10:06:31.673000 XNAS USP6Q82JEZ
100 88.28 20250626-10:06:47.293000 ARCX USP6Q82JZZ
100 88.25 20250626-10:07:03.205000 XNAS USP6Q82KGY
98 88.26 20250626-10:07:50.002000 ARCX USP6Q82LZJ
2 88.26 20250626-10:07:50.002000 ARCX USP6Q82LZK
100 88.35 20250626-10:09:05.451000 ARCX USP6Q82O7Y
75 88.35 20250626-10:09:05.451000 ARCX USP6Q82O7Z
25 88.35 20250626-10:09:05.451000 ARCX USP6Q82O80
100 88.35 20250626-10:09:05.451000 ARCX USP6Q82O81
100 88.32 20250626-10:09:43.781000 ARCX USP6Q82R1C
4 88.25 20250626-10:10:33.425000 BATS USP6Q82TMN
100 88.34 20250626-10:11:56.105000 ARCX USP6Q82WL8
100 88.34 20250626-10:11:56.105000 ARCX USP6Q82WL9
100 88.35 20250626-10:12:51.191000 IEXG USP6Q82YZU
100 88.37 20250626-10:13:06.027000 XNAS USP6Q82ZVB
200 88.48 20250626-10:14:06.788000 ARCX USP6Q831V7
100 88.5 20250626-10:14:41.427000 EDGA USP6Q833FU
100 88.55 20250626-10:15:14.983000 ARCX USP6Q835XN
100 88.51 20250626-10:15:28.938000 XNAS USP6Q837MS
100 88.53 20250626-10:16:45.274000 XNAS USP6Q83B4V
100 88.56 20250626-10:16:59.504000 IEXG USP6Q83BI7
100 88.55 20250626-10:17:15.242000 ARCX USP6Q83C3R
21 88.59 20250626-10:18:19.258000 XNAS USP6Q83EBX
79 88.59 20250626-10:18:19.258000 XNAS USP6Q83EBY
6 88.59 20250626-10:18:42.209000 XNAS USP6Q83F6Q
94 88.59 20250626-10:18:42.209000 XNAS USP6Q83F6R
5 88.76 20250626-10:19:42.285000 EDGX USP6Q83H7A
95 88.76 20250626-10:19:42.285000 EDGX USP6Q83H7B
100 88.77 20250626-10:19:50.795000 XNAS USP6Q83HHK
100 88.82 20250626-10:20:13.222000 XNAS USP6Q83IEA
100 88.79 20250626-10:20:23.493000 ARCX USP6Q83ISG
100 88.78 20250626-10:21:03.298000 ARCX USP6Q83K54
100 88.8 20250626-10:21:30.311000 ARCX USP6Q83L3O
10 88.82 20250626-10:22:10.154000 ARCX USP6Q83MI0
10 88.82 20250626-10:22:10.155000 ARCX USP6Q83MI1
10 88.82 20250626-10:22:10.155000 ARCX USP6Q83MI2
6 88.82 20250626-10:22:10.156000 ARCX USP6Q83MI3
4 88.83 20250626-10:22:10.156000 ARCX USP6Q83MI4
6 88.83 20250626-10:22:10.156000 ARCX USP6Q83MI5
3 88.83 20250626-10:22:10.157000 ARCX USP6Q83MI6
100 88.82 20250626-10:22:20.125000 XNAS USP6Q83MRT
44 88.84 20250626-10:23:11.759000 XNAS USP6Q83OLS
25 88.84 20250626-10:23:11.759000 XNAS USP6Q83OLT
31 88.84 20250626-10:23:11.759000 XNAS USP6Q83OLU
100 88.83 20250626-10:23:17.826000 ARCX USP6Q83OTX
100 88.76 20250626-10:24:11.924000 ARCX USP6Q83QOK
100 88.69 20250626-10:25:13.221000 IEXG USP6Q83SWR
100 88.66 20250626-10:25:14.291000 BATS USP6Q83SXU
100 88.66 20250626-10:25:14.291000 EDGA USP6Q83SXV
100 88.63 20250626-10:26:27.774000 XNAS USP6Q83VLH
64 88.59 20250626-10:27:21.605000 EDGA USP6Q83X7Q
36 88.59 20250626-10:27:21.605000 EDGA USP6Q83X7R
100 88.64 20250626-10:28:23.807000 XNAS USP6Q83YVH
100 88.64 20250626-10:28:29.119000 ARCX USP6Q83Z51
39 88.64 20250626-10:29:13.657000 XNAS USP6Q840PJ
61 88.64 20250626-10:29:13.657000 XNAS USP6Q840PK
100 88.67 20250626-10:29:45.643000 XNAS USP6Q841K3
100 88.69 20250626-10:30:00.016000 ARCX USP6Q841Y6
100 88.69 20250626-10:30:00.016000 ARCX USP6Q841Y7
58 88.77 20250626-10:31:17.646000 BATS USP6Q8474I
42 88.77 20250626-10:31:17.646000 BATS USP6Q8474J
100 88.8 20250626-10:32:29.357000 EDGA USP6Q849L7
75 88.8 20250626-10:32:29.357000 EDGA USP6Q849LA
25 88.8 20250626-10:32:29.357000 EDGA USP6Q849LB
70 88.8 20250626-10:32:29.357000 XNAS USP6Q849LC
30 88.8 20250626-10:32:29.357000 XNAS USP6Q849LE
100 88.8 20250626-10:32:29.357000 XNAS USP6Q849LG
100 88.86 20250626-10:33:23.337000 ARCX USP6Q84BEY
100 88.92 20250626-10:34:05.736000 XNYS USP6Q84D3K
100 88.9 20250626-10:34:14.952000 EDGA USP6Q84DDP
100 88.92 20250626-10:34:45.852000 ARCX USP6Q84EAK
100 88.91 20250626-10:35:29.077000 ARCX USP6Q84FW9
100 88.9 20250626-10:35:31.646000 XNAS USP6Q84G6O
100 88.83 20250626-10:36:30.442000 XNAS USP6Q84IAE
100 88.93 20250626-10:37:28.258000 ARCX USP6Q84K2L
100 88.91 20250626-10:37:34.444000 BATS USP6Q84K8V
100 88.93 20250626-10:38:48.197000 XNYS USP6Q84MR3
100 88.9 20250626-10:38:48.198000 BATY USP6Q84MR5
100 88.9 20250626-10:38:48.198000 EDGA USP6Q84MRB
1 88.88 20250626-10:39:23.212000 ARCX USP6Q84O4C
100 88.97 20250626-10:39:41.918000 ARCX USP6Q84OO4
95 89.05 20250626-10:40:49.287000 ARCX USP6Q84RLK
100 89.05 20250626-10:40:49.287000 ARCX USP6Q84RLL
105 89.05 20250626-10:40:49.287000 ARCX USP6Q84RLM
100 89.05 20250626-10:41:45.452000 XNAS USP6Q84TZ5
42 89.13 20250626-10:42:38.149000 ARCX USP6Q84VTY
58 89.13 20250626-10:42:38.149000 ARCX USP6Q84VTZ
100 89.2 20250626-10:43:27.293000 XNAS USP6Q84XE6
100 89.18 20250626-10:43:52.824000 ARCX USP6Q84YGQ
100 89.25 20250626-10:44:23.319000 XNAS USP6Q84ZEU
100 89.16 20250626-10:45:02.346000 XNAS USP6Q850M8
59 89.04 20250626-10:45:46.963000 XNAS USP6Q854VI
41 89.04 20250626-10:45:46.963000 XNAS USP6Q854VJ
100 89.04 20250626-10:46:07.199000 XNAS USP6Q855VH
100 89.08 20250626-10:46:35.021000 ARCX USP6Q856QJ
100 89.12 20250626-10:47:32.298000 XNAS USP6Q858IS
100 89.09 20250626-10:47:32.551000 ARCX USP6Q858J2
100 89.06 20250626-10:48:22.361000 ARCX USP6Q85A7P
100 89.05 20250626-10:48:37.764000 ARCX USP6Q85APT
100 89.08 20250626-10:49:21.502000 ARCX USP6Q85C1N
100 89.07 20250626-10:49:40.088000 ARCX USP6Q85CKV
100 89.06 20250626-10:50:11.607000 ARCX USP6Q85DQB
56 89.01 20250626-10:50:24.131000 ARCX USP6Q85FPV
44 89.01 20250626-10:50:24.131000 ARCX USP6Q85FPW
79 88.99 20250626-10:50:50.659000 ARCX USP6Q85GP7
21 88.99 20250626-10:50:50.659000 ARCX USP6Q85GP8
100 89.02 20250626-10:51:10.546000 ARCX USP6Q85HMH
100 88.99 20250626-10:51:38.753000 ARCX USP6Q85IIJ
9 89.04 20250626-10:52:50.181000 XNAS USP6Q85KUV
9 89.04 20250626-10:52:50.181000 XNAS USP6Q85KUW
23 89.04 20250626-10:52:50.181000 ARCX USP6Q85KUX
10 89.04 20250626-10:52:50.181000 ARCX USP6Q85KUY
100 89.05 20250626-10:53:11.959000 XNAS USP6Q85LN5
100 89.03 20250626-10:53:20.492000 ARCX USP6Q85M22
100 89.03 20250626-10:54:03.311000 ARCX USP6Q85NUN
72 89.03 20250626-10:54:44.316000 ARCX USP6Q85PDQ
28 89.03 20250626-10:54:44.316000 ARCX USP6Q85PDR
100 89.03 20250626-10:55:21.745000 ARCX USP6Q85QV7
100 88.92 20250626-10:56:07.594000 ARCX USP6Q85T0T
2 88.94 20250626-10:57:14.663000 XNAS USP6Q85VC5
98 88.94 20250626-10:57:14.663000 XNAS USP6Q85VC6
100 88.93 20250626-10:57:20.353000 ARCX USP6Q85VLU
100 89.03 20250626-10:58:42.149000 BATS USP6Q85YOY
47 89 20250626-10:59:38.334000 ARCX USP6Q865BS
9 89 20250626-10:59:38.335000 ARCX USP6Q865BU
9 89 20250626-10:59:38.335000 ARCX USP6Q865BV
35 89 20250626-10:59:38.335000 ARCX USP6Q865BW
74 89 20250626-10:59:38.335000 ARCX USP6Q865BX
6 89 20250626-10:59:38.335000 ARCX USP6Q865BY
20 89 20250626-10:59:38.335000 ARCX USP6Q865BZ
20 89.16 20250626-11:00:31.042000 XNAS USP6Q86CYD
80 89.16 20250626-11:00:31.042000 XNAS USP6Q86CYE
21 89.15 20250626-11:00:31.479000 XNAS USP6Q86CZ1
8 89.15 20250626-11:00:31.480000 XNAS USP6Q86CZ2
171 89.15 20250626-11:00:31.916000 XNAS USP6Q86CZM
100 89.14 20250626-11:01:18.474000 ARCX USP6Q86GIU
100 89.22 20250626-11:02:27.787000 ARCX USP6Q86JAN
79 89.22 20250626-11:02:27.787000 ARCX USP6Q86JAO
21 89.22 20250626-11:02:27.787000 ARCX USP6Q86JAP
100 89.2 20250626-11:03:28.361000 BATS USP6Q86LLX
100 89.2 20250626-11:03:28.361000 ARCX USP6Q86LLZ
3 89.25 20250626-11:04:46.137000 BATS USP6Q86QRF
97 89.25 20250626-11:04:46.137000 BATS USP6Q86QRG
100 89.25 20250626-11:04:58.436000 BATS USP6Q86R8O
100 89.24 20250626-11:05:01.557000 ARCX USP6Q86RC6
100 89.24 20250626-11:05:01.557000 ARCX USP6Q86RC8
200 89.24 20250626-11:06:55.636000 ARCX USP6Q86VX8
100 89.26 20250626-11:07:09.045000 BATS USP6Q86WDC
75 89.3 20250626-11:08:12.339000 XNAS USP6Q86YLZ
100 89.3 20250626-11:08:12.364000 BATS USP6Q86YM3
100 89.3 20250626-11:08:12.364000 BATS USP6Q86YM4
25 89.3 20250626-11:08:12.364000 XNAS USP6Q86YM6
100 89.25 20250626-11:08:52.570000 ARCX USP6Q86ZZ6
100 89.34 20250626-11:09:46.495000 EDGA USP6Q871QL
100 89.32 20250626-11:10:45.241000 XNAS USP6Q873LQ
100 89.32 20250626-11:10:45.241000 XNAS USP6Q873LR
100 89.32 20250626-11:10:45.241000 ARCX USP6Q873LS
100 89.27 20250626-11:12:14.499000 ARCX USP6Q876LZ
100 89.27 20250626-11:12:14.499000 ARCX USP6Q876M0
100 89.29 20250626-11:13:17.737000 BATS USP6Q87926
100 89.27 20250626-11:13:23.784000 XNAS USP6Q8798L
100 89.33 20250626-11:14:27.805000 BATS USP6Q87B9T
100 89.33 20250626-11:15:00.607000 XNAS USP6Q87CLG
100 89.33 20250626-11:15:00.607000 ARCX USP6Q87CLJ
100 89.34 20250626-11:15:40.738000 EDGX USP6Q87GK1
100 89.34 20250626-11:16:30.995000 EDGA USP6Q87IFC
100 89.34 20250626-11:16:30.995000 EDGA USP6Q87IFD
100 89.34 20250626-11:16:30.995000 EDGA USP6Q87IFE
100 89.28 20250626-11:16:49.577000 XNAS USP6Q87IZS
100 89.32 20250626-11:18:23.584000 ARCX USP6Q87M8M
74 89.28 20250626-11:18:51.478000 ARCX USP6Q87MZ2
26 89.28 20250626-11:18:51.478000 ARCX USP6Q87MZ4
100 89.28 20250626-11:18:51.478000 ARCX USP6Q87MZ7
100 89.26 20250626-11:19:10.359000 ARCX USP6Q87NI6
100 89.27 20250626-11:20:09.417000 ARCX USP6Q87PDV
100 89.25 20250626-11:21:19.690000 IEXG USP6Q87RTX
100 89.26 20250626-11:21:50.555000 ARCX USP6Q87T4X
100 89.26 20250626-11:21:50.555000 ARCX USP6Q87T4Y
100 89.24 20250626-11:22:34.635000 ARCX USP6Q87UK5
100 89.22 20250626-11:22:40.000000 XNAS USP6Q87UQL
100 89.2 20250626-11:23:47.679000 BATS USP6Q87WYQ
100 89.2 20250626-11:24:24.305000 BATS USP6Q87Y4X
80 89.18 20250626-11:24:24.635000 XNAS USP6Q87Y55
1 89.18 20250626-11:24:24.635000 XNAS USP6Q87Y56
19 89.18 20250626-11:24:24.635000 XNAS USP6Q87Y57
54 89.18 20250626-11:24:24.635000 XNAS USP6Q87Y58
46 89.18 20250626-11:24:24.635000 XNAS USP6Q87Y59
100 89.17 20250626-11:25:54.640000 XNAS USP6Q880PA
100 89.17 20250626-11:27:38.793000 IEXG USP6Q8848N
55 89.15 20250626-11:27:41.705000 BATY USP6Q884DP
100 89.15 20250626-11:27:41.705000 BATY USP6Q884DQ
45 89.15 20250626-11:27:41.705000 BATY USP6Q884DR
100 89.16 20250626-11:29:25.620000 BATY USP6Q888KZ
54 89.16 20250626-11:29:30.607000 BATY USP6Q888PD
46 89.16 20250626-11:29:39.900000 BATY USP6Q88909
46 89.16 20250626-11:29:46.429000 EDGA USP6Q889AF
54 89.16 20250626-11:29:46.429000 ARCX USP6Q889AG
100 89.14 20250626-11:30:06.609000 BATY USP6Q88AFP
100 89.14 20250626-11:30:19.324000 XNAS USP6Q88C63
100 89.16 20250626-11:30:46.181000 BATY USP6Q88E1G
18 89.16 20250626-11:30:46.182000 ARCX USP6Q88E1H
2 89.2 20250626-11:31:18.942000 EPRL USP6Q88F2Y
100 89.19 20250626-11:31:39.587000 BATY USP6Q88FL1
82 89.19 20250626-11:31:39.587000 EDGA USP6Q88FL4
18 89.19 20250626-11:31:39.587000 EDGA USP6Q88FL6
100 89.19 20250626-11:31:39.587000 ARCX USP6Q88FL8
19 89.13 20250626-11:32:06.043000 XNAS USP6Q88GE3
81 89.13 20250626-11:32:06.043000 XNAS USP6Q88GE4
75 89.13 20250626-11:32:40.367000 ARCX USP6Q88HH0
25 89.13 20250626-11:32:46.853000 ARCX USP6Q88HNN
100 89.13 20250626-11:33:02.915000 BATY USP6Q88I73
76 89.12 20250626-11:33:30.516000 ARCX USP6Q88J0O
100 89.12 20250626-11:34:13.938000 BATS USP6Q88KE8
35 89.12 20250626-11:34:13.938000 XNAS USP6Q88KE9
65 89.12 20250626-11:34:21.056000 XNAS USP6Q88KOJ
35 89.12 20250626-11:34:21.652000 ARCX USP6Q88KOZ
110 89.21 20250626-11:34:52.937000 ARCX USP6Q88NPA
90 89.21 20250626-11:34:53.237000 ARCX USP6Q88NPM
100 89.22 20250626-11:35:27.839000 ARCX USP6Q88PPX
68 89.22 20250626-11:35:27.839000 ARCX USP6Q88PPY
100 89.22 20250626-11:35:27.839000 ARCX USP6Q88PQ0
100 89.24 20250626-11:36:45.037000 BATS USP6Q88T7S
17 89.24 20250626-11:36:45.037000 BATS USP6Q88T7W
100 89.24 20250626-11:36:45.037000 BATY USP6Q88T7Y
83 89.24 20250626-11:36:45.037000 BATS USP6Q88T80
100 89.24 20250626-11:36:45.037000 BATS USP6Q88T82
100 89.13 20250626-11:37:20.024000 ARCX USP6Q88UB6
100 89.14 20250626-11:38:50.085000 BATS USP6Q88X4E
100 89.12 20250626-11:39:01.609000 BATY USP6Q88XI5
100 89.12 20250626-11:40:13.961000 EDGA USP6Q88ZN9
100 89.08 20250626-11:41:23.307000 BATY USP6Q891NX
13 89.08 20250626-11:41:23.307000 BATY USP6Q891NZ
87 89.08 20250626-11:41:23.307000 BATY USP6Q891O1
100 89.06 20250626-11:42:55.242000 BATS USP6Q8944Z
100 89.07 20250626-11:43:19.214000 BATS USP6Q894V2
100 89.08 20250626-11:43:49.907000 BATS USP6Q895LG
100 89.08 20250626-11:44:27.210000 XNAS USP6Q896KG
100 89.09 20250626-11:45:24.016000 XNAS USP6Q899L3
100 89.07 20250626-11:45:27.787000 BATS USP6Q899P5
100 89.12 20250626-11:47:05.322000 BATS USP6Q89DMC
100 89.15 20250626-11:48:08.247000 ARCX USP6Q89F9X
100 89.15 20250626-11:48:08.247000 ARCX USP6Q89FA0
13 89.19 20250626-11:50:35.340000 ARCX USP6Q89J7X
15 89.19 20250626-11:50:35.340000 ARCX USP6Q89J7Y
3 89.19 20250626-11:50:35.340000 ARCX USP6Q89J7Z
11 89.19 20250626-11:50:35.340000 ARCX USP6Q89J80
100 89.18 20250626-11:50:47.519000 ARCX USP6Q89JMM
100 89.18 20250626-11:50:47.519000 ARCX USP6Q89JMN
100 89.2 20250626-11:53:22.434000 BATS USP6Q89NM0
79 89.24 20250626-11:54:13.946000 XNAS USP6Q89OW0
21 89.24 20250626-11:54:13.946000 XNAS USP6Q89OW1
100 89.26 20250626-11:55:22.920000 ARCX USP6Q89QZ3
100 89.24 20250626-11:55:37.032000 BATY USP6Q89RCX
100 89.23 20250626-11:57:05.405000 XNAS USP6Q89TSU
100 89.21 20250626-11:57:54.927000 BATY USP6Q89V4Z
50 89.28 20250626-11:59:17.565000 XNAS USP6Q89XPF
50 89.28 20250626-11:59:17.565000 XNAS USP6Q89XPG
100 89.28 20250626-11:59:47.833000 XNAS USP6Q89YRR
100 89.24 20250626-12:01:05.916000 BATY USP6Q8A454
100 89.24 20250626-12:01:05.916000 ARCX USP6Q8A455
100 89.25 20250626-12:01:56.729000 ARCX USP6Q8A5V3
100 89.17 20250626-12:03:35.648000 BATY USP6Q8A8AG
10 89.14 20250626-12:04:45.231000 BATY USP6Q8AA76
9 89.14 20250626-12:04:53.982000 BATY USP6Q8AAG3
100 89.18 20250626-12:05:01.175000 IEXG USP6Q8AARN
81 89.14 20250626-12:05:48.681000 BATY USP6Q8AC8A
10 89.14 20250626-12:05:48.681000 BATY USP6Q8AC8B
8 89.14 20250626-12:05:48.681000 BATY USP6Q8AC8C
1 89.14 20250626-12:05:48.681000 BATY USP6Q8AC8E
100 89.17 20250626-12:07:20.845000 BATY USP6Q8AEAS
50 89.28 20250626-12:08:40.533000 EDGX USP6Q8AGMC
8 89.28 20250626-12:08:40.533000 EDGX USP6Q8AGMD
11 89.3 20250626-12:08:40.534000 EDGX USP6Q8AGME
20 89.3 20250626-12:08:40.534000 EDGX USP6Q8AGMF
11 89.3 20250626-12:08:40.534000 EDGX USP6Q8AGMG
100 89.3 20250626-12:09:34.142000 ARCX USP6Q8AI0V
100 89.41 20250626-12:11:25.034000 BATS USP6Q8AL5Q
100 89.47 20250626-12:12:23.832000 XNYS USP6Q8AMNP
100 89.49 20250626-12:13:40.954000 XNAS USP6Q8AOMR
87 89.44 20250626-12:14:22.576000 EDGA USP6Q8APLD
13 89.44 20250626-12:14:22.576000 EDGA USP6Q8APLG
100 89.43 20250626-12:15:50.984000 BATY USP6Q8AU6L
14 89.32 20250626-12:16:59.460000 BATY USP6Q8AVRW
15 89.32 20250626-12:17:03.832000 BATY USP6Q8AVX7
100 89.33 20250626-12:17:58.309000 XNAS USP6Q8AX66
100 89.29 20250626-12:18:42.225000 BATY USP6Q8AYBJ
100 89.26 20250626-12:20:42.816000 EDGA USP6Q8B1NF
100 89.25 20250626-12:21:06.327000 EDGA USP6Q8B28A
100 89.28 20250626-12:23:33.343000 BATS USP6Q8B60Q
100 89.27 20250626-12:23:36.361000 XNAS USP6Q8B65A
71 89.24 20250626-12:25:13.302000 BATY USP6Q8B8WS
29 89.24 20250626-12:25:13.302000 BATY USP6Q8B8WT
100 89.28 20250626-12:27:39.910000 EPRL USP6Q8BD4R
100 89.25 20250626-12:28:09.972000 BATY USP6Q8BDUI
100 89.22 20250626-12:29:54.383000 EDGA USP6Q8BGNA
100 89.33 20250626-12:32:08.725000 XNAS USP6Q8BMUS
100 89.33 20250626-12:32:08.725000 XNAS USP6Q8BMUT
100 89.32 20250626-12:34:21.751000 ARCX USP6Q8BPW8
100 89.32 20250626-12:35:46.815000 ARCX USP6Q8BRVQ
100 89.28 20250626-12:36:10.249000 BATY USP6Q8BSK2
100 89.25 20250626-12:37:34.150000 XNAS USP6Q8BUWM
100 89.28 20250626-12:39:08.980000 IEXG USP6Q8BXC6
100 89.27 20250626-12:39:19.619000 IEXG USP6Q8BXL7
100 89.25 20250626-12:39:45.366000 BATY USP6Q8BY5S
33 89.25 20250626-12:39:45.366000 BATY USP6Q8BY5U
67 89.25 20250626-12:39:45.366000 BATY USP6Q8BY5W
100 89.25 20250626-12:39:45.366000 BATY USP6Q8BY5Y
100 89.27 20250626-12:43:18.398000 EDGA USP6Q8C472
100 89.22 20250626-12:43:45.857000 BATY USP6Q8C4ZL
100 89.23 20250626-12:44:58.323000 BATY USP6Q8C6QN
100 89.24 20250626-12:45:54.620000 IEXG USP6Q8CASE
33 89.22 20250626-12:46:45.280000 BATY USP6Q8CC9B
31 89.22 20250626-12:47:24.242000 BATY USP6Q8CD2S
99 89.235 20250626-12:47:38.085000 IEXG USP6Q8CDH5
1 89.24 20250626-12:47:38.085000 IEXG USP6Q8CDH6
100 89.25 20250626-12:49:01.648000 IEXG USP6Q8CFOX
2 89.29 20250626-12:49:25.287000 BATY USP6Q8CGHR
100 89.305 20250626-12:50:49.312000 IEXG USP6Q8CIP0
100 89.28 20250626-12:51:16.068000 EDGA USP6Q8CJL3
100 89.28 20250626-12:51:16.068000 BATS USP6Q8CJL4
100 89.26 20250626-12:52:33.130000 EDGA USP6Q8CLBW
56 89.26 20250626-12:53:56.882000 EDGA USP6Q8CNA7
44 89.26 20250626-12:53:56.883000 EDGA USP6Q8CNA8
20 89.27 20250626-12:55:41.590000 ARCX USP6Q8CQ43
39 89.27 20250626-12:55:41.590000 XNYS USP6Q8CQ44
41 89.27 20250626-12:55:41.590000 XNYS USP6Q8CQ45
9 89.27 20250626-12:55:41.591000 XNAS USP6Q8CQ46
8 89.27 20250626-12:55:41.591000 XNAS USP6Q8CQ47
12 89.28 20250626-12:55:42.169000 ARCX USP6Q8CQ4R
44 89.28 20250626-12:55:42.169000 ARCX USP6Q8CQ4S
13 89.28 20250626-12:55:42.169000 XNYS USP6Q8CQ4T
13 89.33 20250626-12:56:48.714000 ARCX USP6Q8CRYR
15 89.33 20250626-12:56:48.714000 ARCX USP6Q8CRYS
66 89.33 20250626-12:56:48.714000 ARCX USP6Q8CRYT
6 89.33 20250626-12:56:48.714000 XNYS USP6Q8CRYU
100 89.29 20250626-12:57:51.639000 BATS USP6Q8CTRE
100 89.29 20250626-12:57:51.639000 BATS USP6Q8CTRF
100 89.27 20250626-12:58:23.822000 XNAS USP6Q8CUJR
100 89.25 20250626-12:59:00.299000 ARCX USP6Q8CVLC
100 89.23 20250626-12:59:46.068000 BATY USP6Q8CWVR
100 89.25 20250626-13:01:18.228000 XNYS USP6Q8D2YG
100 89.24 20250626-13:01:31.705000 ARCX USP6Q8D3BO
100 89.24 20250626-13:01:31.705000 ARCX USP6Q8D3BP
100 89.01 20250626-13:03:52.922000 XNAS USP6Q8D6WJ
100 89.04 20250626-13:05:50.344000 XNAS USP6Q8D9PN
100 89.07 20250626-13:07:23.472000 ARCX USP6Q8DBU1
100 89.07 20250626-13:07:23.472000 ARCX USP6Q8DBU2
98 89.11 20250626-13:09:33.398000 BATY USP6Q8DEUZ
1 89.11 20250626-13:09:33.398000 BATY USP6Q8DEV0
1 89.11 20250626-13:09:33.398000 BATY USP6Q8DEV1
100 89.11 20250626-13:09:33.398000 ARCX USP6Q8DEV2
100 89.24 20250626-13:13:07.912000 EDGX USP6Q8DK21
100 89.25 20250626-13:13:07.912000 EDGX USP6Q8DK22
100 89.22 20250626-13:13:35.360000 EDGA USP6Q8DKST
100 89.22 20250626-13:13:35.360000 EDGA USP6Q8DKSU
100 89.22 20250626-13:13:35.360000 EDGA USP6Q8DKSV
90 89.14 20250626-13:17:02.928000 XNAS USP6Q8DSXG
1 89.14 20250626-13:17:02.928000 XNAS USP6Q8DSXH
100 89.14 20250626-13:17:02.928000 XNAS USP6Q8DSXI
9 89.14 20250626-13:17:02.928000 XNAS USP6Q8DSXJ
10 89.09 20250626-13:19:56.988000 BATS USP6Q8DXQL
90 89.09 20250626-13:19:56.988000 BATS USP6Q8DXQM
100 89.08 20250626-13:20:13.366000 EDGA USP6Q8DY34
100 89.11 20250626-13:22:13.398000 EDGA USP6Q8E1HM
91 89.1 20250626-13:24:01.328000 BATY USP6Q8E3YR
9 89.1 20250626-13:24:01.328000 BATY USP6Q8E3YS
100 89.1 20250626-13:26:00.174000 XNYS USP6Q8E6ZR
100 89.1 20250626-13:26:00.174000 XNYS USP6Q8E6ZS
100 89.06 20250626-13:27:18.398000 EDGA USP6Q8E8UK
100 89.06 20250626-13:28:07.509000 BATY USP6Q8E9YA
97 89.05 20250626-13:28:55.114000 BATY USP6Q8EB3L
3 89.05 20250626-13:28:55.114000 BATY USP6Q8EB3M
100 89.09 20250626-13:32:36.305000 EDGA USP6Q8EK3O
61 89.09 20250626-13:32:36.305000 EDGA USP6Q8EK3P
39 89.09 20250626-13:32:36.305000 EDGA USP6Q8EK3Q
100 89.09 20250626-13:32:36.305000 ARCX USP6Q8EK3S
100 89.16 20250626-13:35:16.276000 ARCX USP6Q8EOKY
100 89.16 20250626-13:36:40.180000 IEXG USP6Q8EQOK
300 89.21 20250626-13:39:28.601000 IEXG USP6Q8EV4J
100 89.18 20250626-13:40:29.144000 BATS USP6Q8EWJC
100 89.17 20250626-13:40:29.166000 ARCX USP6Q8EWJF
100 89.17 20250626-13:40:29.166000 ARCX USP6Q8EWJI
100 89.17 20250626-13:40:29.166000 ARCX USP6Q8EWJJ
100 89.17 20250626-13:40:29.166000 ARCX USP6Q8EWJL
100 89.18 20250626-13:45:27.355000 BATY USP6Q8F7A2
100 89.18 20250626-13:47:00.866000 ARCX USP6Q8FB1J
100 89.15 20250626-13:47:15.942000 BATY USP6Q8FBF2
100 89.15 20250626-13:47:15.943000 ARCX USP6Q8FBF3
8 89.03 20250626-13:51:02.085000 XNAS USP6Q8FGUO
92 89.03 20250626-13:51:02.085000 XNAS USP6Q8FGUP
25 89.04 20250626-13:52:17.707000 XNAS USP6Q8FJ6Z
75 89.05 20250626-13:52:17.707000 XNAS USP6Q8FJ70
100 89.02 20250626-13:52:38.255000 BATY USP6Q8FJP1
94 89.02 20250626-13:52:38.255000 BATY USP6Q8FJP2
6 89.02 20250626-13:52:38.255000 BATY USP6Q8FJP3
100 89.06 20250626-13:53:27.698000 ARCX USP6Q8FKWL
100 89.07 20250626-13:54:37.518000 BATY USP6Q8FMNN
100 89.05 20250626-13:56:07.710000 ARCX USP6Q8FP1I
100 89.04 20250626-13:57:06.121000 ARCX USP6Q8FQD9
37 89 20250626-13:58:46.837000 EDGA USP6Q8FSSU
63 89 20250626-13:58:46.837000 EDGA USP6Q8FSSV
100 88.95 20250626-14:00:12.906000 BATY USP6Q8FV3V
100 89 20250626-14:01:49.275000 XNYS USP6Q8G0BR
100 89.035 20250626-14:02:48.985000 XNYS USP6Q8G1NX
100 89.04 20250626-14:03:46.525000 BATY USP6Q8G349
100 88.99 20250626-14:05:17.097000 XNYS USP6Q8G5FA
100 89.07 20250626-14:06:21.380000 BATY USP6Q8G90J
100 89.07 20250626-14:06:21.380000 EDGA USP6Q8G90T
5 89.1 20250626-14:08:17.763000 EDGX USP6Q8GBZS
100 89.1 20250626-14:08:18.764000 XNAS USP6Q8GC0Y
100 89.09 20250626-14:08:24.742000 BATY USP6Q8GC4U
100 89.09 20250626-14:10:30.946000 ARCX USP6Q8GFGO
100 89.07 20250626-14:11:57.773000 XNYS USP6Q8GHO3
100 89.08 20250626-14:12:44.998000 EDGA USP6Q8GIRQ
100 89.1 20250626-14:14:13.241000 BATY USP6Q8GLPV
100 89.15 20250626-14:15:50.765000 EDGA USP6Q8GQN8
100 89.15 20250626-14:15:50.765000 ARCX USP6Q8GQNA
100 89.18 20250626-14:17:08.185000 ARCX USP6Q8GSNC
44 89.12 20250626-14:18:08.758000 ARCX USP6Q8GUAC
56 89.12 20250626-14:18:08.758000 ARCX USP6Q8GUAE
100 89.16 20250626-14:19:29.862000 ARCX USP6Q8GWD5
100 89.14 20250626-14:20:49.555000 ARCX USP6Q8GYIK
100 89.185 20250626-14:22:53.029000 XNYS USP6Q8H1V6
100 89.185 20250626-14:23:37.714000 XNYS USP6Q8H363
100 89.24 20250626-14:24:14.210000 ARCX USP6Q8H4IW
100 89.25 20250626-14:26:10.651000 BATS USP6Q8H7US
100 89.25 20250626-14:26:10.651000 XNAS USP6Q8H7UY
32 89.2 20250626-14:27:44.862000 ARCX USP6Q8HAGG
68 89.2 20250626-14:27:44.862000 ARCX USP6Q8HAGH
28 89.2 20250626-14:28:36.013000 ARCX USP6Q8HBV2
28 89.21 20250626-14:29:10.197000 BATY USP6Q8HCUN
100 89.265 20250626-14:30:11.025000 XNYS USP6Q8HEZU
100 89.27 20250626-14:30:36.274000 ARCX USP6Q8HHO8
100 89.32 20250626-14:31:38.992000 EDGA USP6Q8HJLU
71 89.32 20250626-14:32:22.006000 EDGA USP6Q8HKRY
29 89.32 20250626-14:32:22.006000 EDGA USP6Q8HKRZ
100 89.3 20250626-14:33:09.170000 BATY USP6Q8HLS4
100 89.31 20250626-14:34:10.436000 ARCX USP6Q8HNNP
100 89.32 20250626-14:35:55.157000 XNAS USP6Q8HQK1
100 89.29 20250626-14:36:34.859000 ARCX USP6Q8HRHS
100 89.29 20250626-14:36:34.859000 ARCX USP6Q8HRHT
100 89.27 20250626-14:38:33.784000 ARCX USP6Q8HUO0
87 89.27 20250626-14:39:19.994000 EDGA USP6Q8HVZU
13 89.27 20250626-14:39:19.994000 EDGA USP6Q8HVZV
100 89.26 20250626-14:41:41.248000 XNAS USP6Q8I0LC
100 89.37 20250626-14:42:56.459000 XNYS USP6Q8I2M4
100 89.34 20250626-14:43:22.121000 EDGA USP6Q8I3HI
100 89.33 20250626-14:44:37.272000 ARCX USP6Q8I5QP
4 89.32 20250626-14:46:41.041000 BATY USP6Q8IBGG
25 89.34 20250626-14:46:41.937000 XNYS USP6Q8IBGW
75 89.35 20250626-14:46:41.937000 XNYS USP6Q8IBGX
99 89.35 20250626-14:47:33.665000 XNYS USP6Q8ICQR
1 89.36 20250626-14:47:33.665000 XNYS USP6Q8ICQS
100 89.34 20250626-14:47:36.870000 XNAS USP6Q8ICUR
69 89.24 20250626-14:48:49.834000 XNAS USP6Q8IEZY
31 89.24 20250626-14:48:49.834000 XNAS USP6Q8IEZZ
100 89.18 20250626-14:50:16.672000 EDGA USP6Q8II9O
30 89.19 20250626-14:51:57.873000 XNAS USP6Q8IL6S
70 89.19 20250626-14:51:57.873000 XNAS USP6Q8IL6T
100 89.17 20250626-14:52:18.006000 XNAS USP6Q8ILPP
100 89.17 20250626-14:52:18.006000 XNAS USP6Q8ILPQ
100 89.17 20250626-14:52:18.006000 ARCX USP6Q8ILPS
100 89.22 20250626-14:54:34.593000 IEXG USP6Q8IPK2
100 89.2 20250626-14:55:46.189000 BATY USP6Q8IRSR
100 89.2 20250626-14:55:46.190000 ARCX USP6Q8IRSS
100 89.21 20250626-14:57:57.562000 XNYS USP6Q8IVO1
75 89.23 20250626-14:58:45.662000 BATY USP6Q8IXK0
25 89.23 20250626-14:58:45.662000 BATY USP6Q8IXK1
100 89.23 20250626-14:59:40.163000 BATY USP6Q8IZRR
100 89.34 20250626-15:01:13.170000 ARCX USP6Q8J6T1
100 89.33 20250626-15:01:37.586000 ARCX USP6Q8J7M2
100 89.33 20250626-15:01:45.255000 XNAS USP6Q8J7ST
100 89.32 20250626-15:02:55.217000 ARCX USP6Q8JA5U
100 89.4 20250626-15:04:25.029000 XNAS USP6Q8JEJ0
100 89.4 20250626-15:04:25.030000 ARCX USP6Q8JEJ3
100 89.375 20250626-15:06:19.129000 IEXG USP6Q8JIR2
100 89.37 20250626-15:07:02.596000 XNYS USP6Q8JL6W
100 89.36 20250626-15:07:16.795000 EDGA USP6Q8JLOJ
100 89.36 20250626-15:07:16.795000 EDGA USP6Q8JLOK
100 89.34 20250626-15:08:45.179000 ARCX USP6Q8JOJ4
100 89.35 20250626-15:09:21.881000 EPRL USP6Q8JPNM
100 89.35 20250626-15:10:01.078000 XNYS USP6Q8JQWH
100 89.35 20250626-15:10:39.244000 XNAS USP6Q8JSFU
100 89.36 20250626-15:11:30.017000 XNAS USP6Q8JTWN
100 89.36 20250626-15:11:56.227000 XNAS USP6Q8JUVZ
100 89.36 20250626-15:11:56.227000 ARCX USP6Q8JUW0
18 89.34 20250626-15:12:13.039000 XNAS USP6Q8JVH6
16 89.34 20250626-15:12:13.039000 XNAS USP6Q8JVH7
66 89.34 20250626-15:12:13.039000 XNAS USP6Q8JVH9
100 89.34 20250626-15:12:50.153000 XNAS USP6Q8JWXT
63 89.37 20250626-15:13:33.219000 XNAS USP6Q8JYZC
10 89.37 20250626-15:13:33.219000 XNAS USP6Q8JYZD
27 89.37 20250626-15:13:33.219000 XNAS USP6Q8JYZE
100 89.36 20250626-15:13:37.753000 ARCX USP6Q8JZ3G
100 89.36 20250626-15:13:37.753000 ARCX USP6Q8JZ3H
67 89.38 20250626-15:14:19.162000 ARCX USP6Q8K0FM
33 89.38 20250626-15:14:19.162000 ARCX USP6Q8K0FN
69 89.37 20250626-15:14:48.401000 ARCX USP6Q8K1CU
31 89.37 20250626-15:14:48.401000 ARCX USP6Q8K1CW
100 89.38 20250626-15:15:27.002000 ARCX USP6Q8K45Z
86 89.37 20250626-15:16:09.574000 ARCX USP6Q8K6VQ
100 89.35 20250626-15:17:20.150000 ARCX USP6Q8K9R2
100 89.34 20250626-15:17:26.685000 ARCX USP6Q8KA0C
100 89.34 20250626-15:18:04.264000 EDGA USP6Q8KBV8
25 89.35 20250626-15:18:51.669000 EDGA USP6Q8KE0A
100 89.38 20250626-15:19:33.715000 IEXG USP6Q8KFJM
17 89.39 20250626-15:19:53.510000 ARCX USP6Q8KG56
27 89.39 20250626-15:19:53.510000 XNAS USP6Q8KG57
8 89.39 20250626-15:19:53.510000 ARCX USP6Q8KG58
48 89.39 20250626-15:19:53.510000 XNAS USP6Q8KG59
100 89.39 20250626-15:20:28.083000 BATS USP6Q8KHEO
100 89.37 20250626-15:21:04.469000 ARCX USP6Q8KIXA
100 89.37 20250626-15:21:04.470000 XNAS USP6Q8KIXD
100 89.35 20250626-15:21:10.252000 XNAS USP6Q8KJ96
100 89.35 20250626-15:22:09.177000 BATY USP6Q8KL8H
100 89.35 20250626-15:22:09.177000 XNAS USP6Q8KL8I
100 89.35 20250626-15:23:17.018000 XNAS USP6Q8KNY9
100 89.34 20250626-15:23:19.789000 ARCX USP6Q8KO2G
100 89.34 20250626-15:23:19.789000 ARCX USP6Q8KO2H
100 89.31 20250626-15:24:24.357000 XNAS USP6Q8KQBB
100 89.27 20250626-15:25:13.872000 XNAS USP6Q8KS53
100 89.23 20250626-15:25:36.044000 BATY USP6Q8KSZ0
100 89.21 20250626-15:26:13.077000 EDGA USP6Q8KUFP
100 89.21 20250626-15:26:58.711000 EDGX USP6Q8KXON
100 89.19 20250626-15:27:02.225000 EDGA USP6Q8KXSQ
100 89.19 20250626-15:28:15.386000 EDGA USP6Q8L0OD
100 89.19 20250626-15:28:33.553000 EDGA USP6Q8L195
50 89.18 20250626-15:29:45.994000 XNAS USP6Q8L4FN
50 89.18 20250626-15:29:45.994000 XNAS USP6Q8L4FO
100 89.17 20250626-15:29:52.960000 XNAS USP6Q8L4PY
100 89.17 20250626-15:29:52.960000 XNAS USP6Q8L4PZ
100 89.21 20250626-15:31:37.679000 ARCX USP6Q8LDAF
100 89.21 20250626-15:31:37.679000 ARCX USP6Q8LDAG
100 89.21 20250626-15:31:37.679000 ARCX USP6Q8LDAH
100 89.2 20250626-15:32:04.694000 ARCX USP6Q8LEO7
100 89.2 20250626-15:33:00.584000 ARCX USP6Q8LHXL
100 89.2 20250626-15:33:00.584000 ARCX USP6Q8LHXM
100 89.2 20250626-15:34:00.880000 IEXG USP6Q8LL28
1 89.18 20250626-15:34:52.130000 BATY USP6Q8LUW9
99 89.18 20250626-15:34:55.249000 BATY USP6Q8LW1E
100 89.18 20250626-15:34:55.249000 XNAS USP6Q8LW1F
100 89.18 20250626-15:34:55.249000 XNAS USP6Q8LW1G
100 89.23 20250626-15:35:41.107000 EDGA USP6Q8M5MO
100 89.21 20250626-15:35:52.370000 XNAS USP6Q8M68X
100 89.23 20250626-15:37:13.108000 EDGA USP6Q8MAN8
99 89.23 20250626-15:37:13.108000 ARCX USP6Q8MAN9
1 89.23 20250626-15:37:13.108000 ARCX USP6Q8MANA
100 89.24 20250626-15:37:31.845000 EDGA USP6Q8MBPB
100 89.23 20250626-15:38:33.127000 XNAS USP6Q8MET8
100 89.23 20250626-15:38:33.127000 ARCX USP6Q8MET9
100 89.23 20250626-15:39:34.897000 EDGA USP6Q8MHZR
100 89.23 20250626-15:39:34.897000 XNAS USP6Q8MHZS
22 89.23 20250626-15:40:25.613000 XNAS USP6Q8MLVI
78 89.23 20250626-15:40:25.613000 XNAS USP6Q8MLVJ
100 89.24 20250626-15:40:57.576000 EDGA USP6Q8MNZA
100 89.23 20250626-15:41:21.370000 XNAS USP6Q8MPLK
100 89.22 20250626-15:41:44.059000 XNAS USP6Q8MQSG
100 89.26 20250626-15:42:27.783000 EPRL USP6Q8MTEG
100 89.25 20250626-15:42:45.765000 EDGA USP6Q8MUP8
100 89.25 20250626-15:42:45.765000 EDGA USP6Q8MUP9
100 89.26 20250626-15:43:24.039000 IEXG USP6Q8MWR2
58 89.25 20250626-15:43:33.948000 ARCX USP6Q8MXC1
58 89.25 20250626-15:43:43.993000 EDGA USP6Q8MY29
42 89.25 20250626-15:43:43.994000 ARCX USP6Q8MY2A
100 89.24 20250626-15:44:09.462000 EDGA USP6Q8MZQ1
100 89.24 20250626-15:44:35.234000 IEXG USP6Q8N0X5
100 89.23 20250626-15:44:35.245000 BATS USP6Q8N0X6
10 89.24 20250626-15:44:49.814000 XNAS USP6Q8N1RT
100 89.24 20250626-15:44:49.814000 XNYS USP6Q8N1RU
100 89.24 20250626-15:44:49.814000 XNYS USP6Q8N1RV
100 89.24 20250626-15:44:49.815000 EPRL USP6Q8N1RW
100 89.24 20250626-15:44:49.815000 EPRL USP6Q8N1RX
5 89.24 20250626-15:44:49.815000 XNAS USP6Q8N1RY
19 89.24 20250626-15:44:49.815000 XNAS USP6Q8N1RZ
64 89.24 20250626-15:44:49.815000 XNAS USP6Q8N1S0
67 89.24 20250626-15:44:49.815000 ARCX USP6Q8N1S1
4 89.24 20250626-15:44:49.816000 XNAS USP6Q8N1S2
10 89.24 20250626-15:44:49.816000 XNAS USP6Q8N1S3
1 89.24 20250626-15:44:49.816000 XNAS USP6Q8N1S4
100 89.24 20250626-15:44:49.816000 ARCX USP6Q8N1S5
11 89.24 20250626-15:44:49.817000 XNAS USP6Q8N1S6
20 89.235 20250626-15:44:49.819000 ARCX USP6Q8N1S7
100 89.235 20250626-15:44:49.819000 ARCX USP6Q8N1S8
80 89.235 20250626-15:44:49.819000 ARCX USP6Q8N1S9
75 89.24 20250626-15:45:57.521000 IEXG USP6Q8N9HT
200 89.25 20250626-15:45:57.522000 IEXG USP6Q8N9HU
60 89.24 20250626-15:45:57.522000 ARCX USP6Q8N9HV
50 89.24 20250626-15:45:57.522000 XNYS USP6Q8N9HW
90 89.24 20250626-15:45:57.522000 XNYS USP6Q8N9HX
9 89.24 20250626-15:46:05.985000 XNAS USP6Q8NBY3
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 POSPKOBDFBKKKABRecent news on CRH
See all newsREG - CRH PLC - Total Voting Rights
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Report on Payments to Governments
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement