REG - CRH PLC - Transaction in Own Shares
Tue 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:20250701:nRSA1849Pa&default-theme=true
RNS Number : 1849P CRH PLC 01 July 2025
1(st) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30(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
5,758 $91.84 $92.33 $91.32 XNYS
313 $91.66 $91.95 $91.53 EDGX
12,607 $91.76 $92.20 $91.32 ARCX
4,967 $91.74 $92.14 $91.43 BATS
19,671 $91.80 $92.28 $91.26 XNAS
3,639 $91.98 $92.29 $91.49 BATY
281 $91.61 $91.74 $91.56 XASE
410 $91.63 $91.95 $91.50 EPRL
2,617 $91.65 $92.05 $91.39 IEXG
74 $91.61 $91.61 $91.61 XPSX
2,177 $91.77 $92.14 $91.49 EDGA
200 $91.86 $91.89 $91.83 XCIS
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 5(th) August 2025 following its announcement on
5(th) May 2025 and were effected by CRH's broker as part of the Program
announced on 5(th) May 2025.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 673,475,049 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,317,550 of its ordinary shares in
treasury, which represents 5.383% 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 30(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: 30(th) June 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $91.7901 52,714
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 91.53 20250630-09:30:40.919000 XNAS USP6U8YJJ
25 91.55 20250630-09:30:46.642000 XNAS USP6U8YNL
75 91.55 20250630-09:30:46.642000 XNAS USP6U8YNM
22 91.5 20250630-09:30:56.211000 XNAS USP6U8YUQ
78 91.54 20250630-09:30:56.211000 XNAS USP6U8YUR
100 91.45 20250630-09:31:01.784000 BATS USP6U8ZUP
100 91.45 20250630-09:31:01.784000 BATS USP6U8ZUQ
100 91.45 20250630-09:31:01.784000 BATS USP6U8ZUR
100 91.45 20250630-09:31:01.784000 XNAS USP6U8ZUS
100 91.35 20250630-09:31:21.876000 XNYS USP6U810MP
100 91.26 20250630-09:31:37.545000 XNAS USP6U8112Z
76 91.32 20250630-09:32:34.820000 ARCX USP6U812JU
24 91.32 20250630-09:32:41.163000 ARCX USP6U812OT
100 91.32 20250630-09:32:41.163000 XNAS USP6U812OU
100 91.32 20250630-09:32:41.163000 XNAS USP6U812OV
100 91.32 20250630-09:32:41.163000 XNAS USP6U812OW
28 91.32 20250630-09:32:41.163000 XNYS USP6U812OX
48 91.32 20250630-09:32:41.163000 XNYS USP6U812OY
100 91.29 20250630-09:33:33.692000 XNAS USP6U813GS
100 91.29 20250630-09:33:33.692000 XNAS USP6U813GT
63 91.29 20250630-09:33:33.693000 XNAS USP6U813GU
37 91.29 20250630-09:33:33.693000 XNAS USP6U813GV
100 91.45 20250630-09:34:54.962000 XNAS USP6U814I7
100 91.45 20250630-09:34:56.062000 XNYS USP6U814J8
100 91.73 20250630-09:36:29.116000 XNAS USP6U81ILH
100 91.81 20250630-09:36:59.825000 XNAS USP6U81KPG
91 91.74 20250630-09:37:05.534000 XNAS USP6U81L2B
9 91.74 20250630-09:37:05.534000 XNAS USP6U81L2C
100 91.67 20250630-09:38:02.791000 XNAS USP6U81O3E
100 91.67 20250630-09:38:02.791000 XNAS USP6U81O3F
55 91.59 20250630-09:39:33.957000 XNAS USP6U81SA1
45 91.59 20250630-09:39:33.957000 XNAS USP6U81SA2
100 91.59 20250630-09:39:33.957000 XNAS USP6U81SA3
100 91.59 20250630-09:39:33.957000 XNAS USP6U81SA4
100 91.69 20250630-09:40:48.649000 XNAS USP6U81W92
100 91.66 20250630-09:40:50.815000 XNAS USP6U81WC0
3 91.59 20250630-09:40:52.788000 BATY USP6U81WDG
14 91.69 20250630-09:42:04.392000 EPRL USP6U81Z4W
14 91.69 20250630-09:42:04.392000 EPRL USP6U81Z4X
72 91.67 20250630-09:42:04.392000 XNAS USP6U81Z4Y
100 91.91 20250630-09:43:37.147000 XNAS USP6U822JH
9 91.91 20250630-09:43:37.148000 XNAS USP6U822JI
81 91.91 20250630-09:43:37.148000 XNAS USP6U822JJ
10 91.91 20250630-09:43:37.148000 ARCX USP6U822JK
40 91.91 20250630-09:43:37.149000 XNAS USP6U822JL
19 91.91 20250630-09:43:37.149000 XNAS USP6U822JM
3 91.91 20250630-09:43:37.149000 XNAS USP6U822JN
100 91.85 20250630-09:43:49.657000 BATS USP6U822WQ
100 91.85 20250630-09:43:49.657000 XNAS USP6U822WR
86 91.85 20250630-09:43:49.657000 ARCX USP6U822WS
14 91.85 20250630-09:43:49.657000 ARCX USP6U822WT
86 91.85 20250630-09:43:49.657000 ARCX USP6U822WU
4 91.85 20250630-09:43:49.657000 ARCX USP6U822WV
10 91.85 20250630-09:43:49.657000 ARCX USP6U822WW
100 91.85 20250630-09:43:49.657000 ARCX USP6U822WX
100 91.85 20250630-09:43:49.657000 ARCX USP6U822WY
100 91.89 20250630-09:46:43.973000 BATY USP6U82CVV
100 91.89 20250630-09:46:43.974000 EDGA USP6U82CVX
100 91.89 20250630-09:46:43.974000 ARCX USP6U82CW0
100 91.89 20250630-09:46:43.974000 ARCX USP6U82CW1
43 91.89 20250630-09:46:43.974000 ARCX USP6U82CW2
57 91.89 20250630-09:46:43.974000 ARCX USP6U82CW4
100 91.89 20250630-09:46:43.974000 ARCX USP6U82CW6
100 91.84 20250630-09:47:17.608000 ARCX USP6U82EH7
100 91.78 20250630-09:47:51.309000 XNAS USP6U82GZ1
100 91.75 20250630-09:49:32.377000 XNAS USP6U82MPT
100 91.75 20250630-09:49:32.377000 XNAS USP6U82MPU
100 91.75 20250630-09:49:32.377000 ARCX USP6U82MPV
93 91.61 20250630-09:49:57.725000 XNAS USP6U82OCX
1 91.61 20250630-09:49:57.725000 XNAS USP6U82OCY
6 91.61 20250630-09:49:57.725000 XNAS USP6U82OCZ
100 91.55 20250630-09:50:28.647000 BATS USP6U82Q1Q
100 91.51 20250630-09:50:36.266000 BATS USP6U82QF5
11 91.45 20250630-09:51:16.439000 ARCX USP6U82T0V
100 91.51 20250630-09:51:24.803000 XNAS USP6U82TCM
100 91.74 20250630-09:52:11.932000 XNYS USP6U82W5Z
200 91.67 20250630-09:52:23.363000 ARCX USP6U82WXO
100 91.67 20250630-09:52:23.364000 ARCX USP6U82WXP
100 91.61 20250630-09:53:24.061000 XNYS USP6U82ZDT
100 91.59 20250630-09:53:42.014000 XNAS USP6U830AH
100 91.55 20250630-09:54:37.184000 ARCX USP6U832Y6
100 91.57 20250630-09:55:34.890000 XNYS USP6U8359T
100 91.56 20250630-09:56:01.355000 ARCX USP6U836H9
100 91.58 20250630-09:56:15.144000 ARCX USP6U8378Y
100 91.605 20250630-09:57:19.569000 IEXG USP6U83AHO
100 91.61 20250630-09:57:47.023000 ARCX USP6U83BO9
100 91.59 20250630-09:57:57.236000 XNAS USP6U83C08
15 91.52 20250630-09:58:58.098000 XNAS USP6U83EOB
85 91.52 20250630-09:58:58.098000 XNAS USP6U83EOC
100 91.49 20250630-09:59:37.449000 IEXG USP6U83GD2
40 91.58 20250630-10:00:12.842000 XNAS USP6U83IU8
60 91.58 20250630-10:00:12.842000 XNAS USP6U83IU9
100 91.56 20250630-10:00:20.025000 ARCX USP6U83KTR
100 91.44 20250630-10:00:33.205000 ARCX USP6U83MTS
20 91.39 20250630-10:01:12.884000 IEXG USP6U83OY3
75 91.41 20250630-10:01:12.884000 IEXG USP6U83OY4
5 91.41 20250630-10:01:12.884000 IEXG USP6U83OY5
100 91.46 20250630-10:01:33.703000 XNAS USP6U83QK4
7 91.47 20250630-10:01:57.187000 XNYS USP6U83S31
93 91.47 20250630-10:01:57.187000 XNYS USP6U83S32
100 91.46 20250630-10:02:17.412000 ARCX USP6U83T8N
100 91.46 20250630-10:02:17.412000 ARCX USP6U83T8O
100 91.46 20250630-10:03:15.993000 XNAS USP6U83WI4
84 91.47 20250630-10:04:04.846000 XNAS USP6U83YQJ
16 91.47 20250630-10:04:04.846000 XNAS USP6U83YQK
92 91.57 20250630-10:04:39.910000 XNAS USP6U84118
8 91.57 20250630-10:04:39.910000 XNAS USP6U84119
99 91.52 20250630-10:05:10.370000 EDGA USP6U842WS
1 91.52 20250630-10:05:10.370000 EDGA USP6U842WT
100 91.52 20250630-10:05:10.370000 EDGA USP6U842WU
100 91.43 20250630-10:06:39.577000 IEXG USP6U847HX
100 91.39 20250630-10:06:44.003000 ARCX USP6U847ND
100 91.39 20250630-10:06:44.003000 ARCX USP6U847NE
38 91.52 20250630-10:08:29.917000 XNAS USP6U84C9I
35 91.52 20250630-10:08:29.917000 XNAS USP6U84C9K
27 91.52 20250630-10:08:29.917000 XNAS USP6U84C9L
100 91.51 20250630-10:09:04.758000 ARCX USP6U84DGR
59 91.5 20250630-10:09:25.288000 EDGA USP6U84ECR
41 91.5 20250630-10:09:25.288000 EDGA USP6U84ECS
100 91.5 20250630-10:09:25.288000 EDGA USP6U84ECT
100 91.51 20250630-10:10:33.611000 IEXG USP6U84HN8
100 91.49 20250630-10:12:05.334000 BATS USP6U84L5K
100 91.49 20250630-10:12:05.334000 EDGA USP6U84L5L
100 91.49 20250630-10:12:05.334000 BATY USP6U84L5M
100 91.49 20250630-10:12:05.334000 BATS USP6U84L5N
53 91.46 20250630-10:13:01.212000 IEXG USP6U84N0R
47 91.46 20250630-10:13:01.212000 IEXG USP6U84N0S
100 91.41 20250630-10:13:24.664000 ARCX USP6U84NOV
100 91.51 20250630-10:14:10.644000 ARCX USP6U84P6I
100 91.51 20250630-10:14:10.644000 ARCX USP6U84P6J
100 91.81 20250630-10:16:57.584000 ARCX USP6U84ZCG
100 91.78 20250630-10:16:57.584000 ARCX USP6U84ZCH
6 91.74 20250630-10:17:31.342000 XNAS USP6U850GG
1 91.74 20250630-10:17:31.342000 XNAS USP6U850GH
100 91.74 20250630-10:17:31.342000 XNAS USP6U850GI
7 91.74 20250630-10:17:31.342000 XNAS USP6U850GJ
93 91.74 20250630-10:17:31.342000 XNAS USP6U850GK
193 91.74 20250630-10:17:31.342000 XNAS USP6U850GM
100 91.78 20250630-10:18:04.887000 ARCX USP6U851KC
100 91.8 20250630-10:19:00.207000 ARCX USP6U854DY
73 91.74 20250630-10:19:29.920000 BATY USP6U858HU
27 91.74 20250630-10:19:38.133000 BATY USP6U858PN
100 91.78 20250630-10:20:00.450000 BATY USP6U859VQ
100 91.77 20250630-10:20:06.484000 BATY USP6U85A3V
100 91.67 20250630-10:21:00.899000 XNAS USP6U85CMF
86 91.6 20250630-10:21:21.366000 BATS USP6U85DEM
100 91.61 20250630-10:22:00.739000 XNYS USP6U85ES6
100 91.58 20250630-10:22:23.240000 BATS USP6U85FLV
100 91.58 20250630-10:22:23.239000 XNAS USP6U85FLW
37 91.66 20250630-10:24:11.948000 XNAS USP6U85MPC
63 91.66 20250630-10:24:11.948000 XNAS USP6U85MPD
100 91.68 20250630-10:24:55.130000 ARCX USP6U85PEY
1 91.68 20250630-10:24:55.130000 ARCX USP6U85PEZ
99 91.68 20250630-10:24:55.130000 ARCX USP6U85PF0
100 91.72 20250630-10:26:27.402000 ARCX USP6U85U6N
100 91.8 20250630-10:27:29.382000 XNAS USP6U85WUS
100 91.86 20250630-10:28:30.929000 XNAS USP6U85Z6J
100 91.86 20250630-10:28:30.983000 XNAS USP6U85Z6L
20 91.84 20250630-10:28:55.837000 ARCX USP6U860O1
46 91.84 20250630-10:28:55.837000 ARCX USP6U860O2
34 91.84 20250630-10:28:55.837000 ARCX USP6U860O4
1 91.85 20250630-10:29:06.960000 XNAS USP6U861CY
99 91.85 20250630-10:29:06.960000 XNAS USP6U861D0
14 91.81 20250630-10:29:56.025000 ARCX USP6U864EE
100 91.81 20250630-10:29:56.026000 BATS USP6U864EF
86 91.81 20250630-10:29:56.026000 ARCX USP6U864EG
100 91.77 20250630-10:29:59.077000 XNAS USP6U864JH
42 91.71 20250630-10:30:34.505000 XNAS USP6U868VY
1 91.71 20250630-10:30:34.505000 XNAS USP6U868W0
57 91.71 20250630-10:30:34.505000 XNAS USP6U868W2
100 91.84 20250630-10:31:49.723000 XNAS USP6U86C1I
100 91.81 20250630-10:32:18.692000 XNAS USP6U86D69
100 91.83 20250630-10:32:26.756000 XNAS USP6U86DG1
22 91.79 20250630-10:33:18.941000 ARCX USP6U86FE6
78 91.79 20250630-10:33:18.941000 ARCX USP6U86FE7
100 91.79 20250630-10:33:18.941000 ARCX USP6U86FE8
5 91.8 20250630-10:34:05.041000 IEXG USP6U86HGF
79 91.8 20250630-10:34:05.041000 IEXG USP6U86HGG
16 91.8 20250630-10:34:05.041000 IEXG USP6U86HGH
100 91.81 20250630-10:34:45.951000 XNYS USP6U86IZ0
40 91.75 20250630-10:34:51.377000 BATY USP6U86J6L
60 91.75 20250630-10:34:51.377000 BATY USP6U86J6M
100 91.75 20250630-10:34:51.377000 ARCX USP6U86J6N
100 91.78 20250630-10:36:15.814000 ARCX USP6U86N6Z
100 91.75 20250630-10:36:51.516000 ARCX USP6U86OLU
100 91.64 20250630-10:37:14.899000 XNAS USP6U86PJB
3 91.53 20250630-10:38:07.445000 BATS USP6U86UL7
97 91.53 20250630-10:38:07.445000 BATS USP6U86UL8
100 91.62 20250630-10:39:24.857000 IEXG USP6U86WZ9
100 91.62 20250630-10:39:35.298000 EPRL USP6U86XA9
100 91.605 20250630-10:39:46.100000 EPRL USP6U86XI3
100 91.57 20250630-10:39:54.679000 ARCX USP6U86XSY
100 91.57 20250630-10:39:54.679000 ARCX USP6U86XSZ
100 91.57 20250630-10:39:54.679000 ARCX USP6U86XT0
35 91.525 20250630-10:42:12.439000 EDGX USP6U8728S
65 91.525 20250630-10:42:12.439000 EDGX USP6U8728T
26 91.5 20250630-10:42:14.215000 ARCX USP6U872AN
100 91.5 20250630-10:42:14.215000 ARCX USP6U872AO
74 91.5 20250630-10:42:14.215000 ARCX USP6U872AP
98 91.445 20250630-10:43:58.916000 IEXG USP6U875J2
2 91.445 20250630-10:43:58.916000 IEXG USP6U875J3
100 91.43 20250630-10:44:13.560000 BATS USP6U876MT
28 91.43 20250630-10:45:19.599000 ARCX USP6U879SC
72 91.43 20250630-10:45:19.599000 ARCX USP6U879SD
2 91.51 20250630-10:45:58.177000 BATS USP6U87CZM
7 91.51 20250630-10:45:58.177000 BATS USP6U87CZN
91 91.51 20250630-10:45:58.177000 ARCX USP6U87CZO
100 91.53 20250630-10:46:31.904000 ARCX USP6U87E5U
100 91.53 20250630-10:46:31.904000 ARCX USP6U87E5V
100 91.54 20250630-10:47:39.169000 XNYS USP6U87GDL
100 91.54 20250630-10:48:04.049000 XNAS USP6U87H8L
100 91.51 20250630-10:48:15.016000 XNYS USP6U87HLM
100 91.49 20250630-10:48:28.373000 XNAS USP6U87HZV
35 91.5 20250630-10:49:25.990000 EPRL USP6U87JYH
45 91.5 20250630-10:49:25.990000 EPRL USP6U87JYI
15 91.5 20250630-10:49:25.990000 EPRL USP6U87JYJ
5 91.5 20250630-10:49:25.990000 EPRL USP6U87JYK
100 91.49 20250630-10:49:36.275000 ARCX USP6U87K7H
100 91.48 20250630-10:50:47.440000 XNYS USP6U87MTL
100 91.5 20250630-10:50:54.373000 XNYS USP6U87N0A
100 91.46 20250630-10:50:54.378000 BATS USP6U87N0C
100 91.46 20250630-10:50:54.378000 BATS USP6U87N0D
100 91.46 20250630-10:50:54.378000 XNYS USP6U87N0E
100 91.54 20250630-10:53:06.606000 BATS USP6U87R4F
75 91.51 20250630-10:53:58.721000 ARCX USP6U87T6M
100 91.51 20250630-10:53:58.721000 ARCX USP6U87T6N
25 91.51 20250630-10:53:58.721000 ARCX USP6U87T6O
66 91.67 20250630-10:56:18.267000 XNAS USP6U87YVP
34 91.67 20250630-10:56:18.267000 XNAS USP6U87YVQ
57 91.62 20250630-10:56:40.916000 EDGA USP6U87ZQ8
12 91.67 20250630-10:56:54.255000 XNAS USP6U88029
27 91.67 20250630-10:56:54.255000 XNAS USP6U8802A
22 91.67 20250630-10:56:54.255000 XNAS USP6U8802B
39 91.67 20250630-10:56:54.255000 XNAS USP6U8802C
100 91.67 20250630-10:56:58.444000 ARCX USP6U8804K
10 91.66 20250630-10:57:55.487000 XNAS USP6U881OZ
2 91.66 20250630-10:57:55.487000 XNAS USP6U881P0
51 91.66 20250630-10:57:55.487000 XNAS USP6U881P1
37 91.66 20250630-10:57:55.487000 XNAS USP6U881P2
100 91.7 20250630-10:58:42.446000 XNYS USP6U8837J
100 91.69 20250630-10:59:21.000000 BATS USP6U884G7
100 91.69 20250630-11:00:00.174000 XNYS USP6U886K0
100 91.65 20250630-11:00:10.503000 XNAS USP6U887JR
100 91.65 20250630-11:00:10.503000 ARCX USP6U887JS
100 91.56 20250630-11:01:14.493000 BATS USP6U88C63
100 91.59 20250630-11:02:19.873000 BATS USP6U88EHP
100 91.59 20250630-11:02:19.873000 BATS USP6U88EHQ
100 91.59 20250630-11:02:19.873000 ARCX USP6U88EHR
26 91.64 20250630-11:03:10.197000 XNAS USP6U88GMX
1 91.64 20250630-11:03:10.197000 XNAS USP6U88GMY
73 91.64 20250630-11:03:10.197000 XNAS USP6U88GMZ
81 91.74 20250630-11:04:17.110000 XASE USP6U88IXU
1 91.74 20250630-11:04:17.110000 ARCX USP6U88IXV
17 91.74 20250630-11:04:17.111000 XNAS USP6U88IXW
100 91.79 20250630-11:04:37.192000 XNAS USP6U88JFO
100 91.86 20250630-11:06:01.563000 BATS USP6U88MT7
100 91.915 20250630-11:06:52.147000 XNAS USP6U88P6C
100 91.92 20250630-11:06:52.147000 XNAS USP6U88P6D
100 91.93 20250630-11:06:56.470000 XNAS USP6U88PE8
99 91.93 20250630-11:07:11.624000 XNAS USP6U88PY3
1 91.93 20250630-11:07:11.624000 XNAS USP6U88PY4
100 91.9 20250630-11:07:50.750000 ARCX USP6U88RTI
100 91.9 20250630-11:07:50.750000 ARCX USP6U88RTJ
10 91.935 20250630-11:08:44.253000 XNAS USP6U88TRK
90 91.96 20250630-11:08:44.253000 XNAS USP6U88TRL
38 91.96 20250630-11:09:02.547000 IEXG USP6U88UC8
44 91.96 20250630-11:09:02.547000 IEXG USP6U88UC9
18 91.96 20250630-11:09:02.547000 IEXG USP6U88UCA
100 91.91 20250630-11:09:11.521000 BATS USP6U88ULH
100 91.91 20250630-11:09:11.521000 XNAS USP6U88ULI
20 91.95 20250630-11:11:01.422000 BATS USP6U88XZO
21 91.95 20250630-11:11:01.422000 EDGX USP6U88XZP
19 91.95 20250630-11:11:01.422000 EDGA USP6U88XZQ
20 91.95 20250630-11:11:01.422000 EPRL USP6U88XZR
2 91.95 20250630-11:11:01.422000 XNAS USP6U88XZS
17 91.95 20250630-11:11:01.422000 XNAS USP6U88XZT
1 91.95 20250630-11:11:01.422000 XNAS USP6U88XZU
100 91.94 20250630-11:11:18.768000 XNAS USP6U88YI3
100 91.91 20250630-11:11:38.416000 EDGA USP6U88Z37
100 91.91 20250630-11:11:38.416000 XNYS USP6U88Z38
100 91.855 20250630-11:13:17.674000 BATS USP6U891YI
5 91.88 20250630-11:13:39.543000 XNAS USP6U892JP
100 91.89 20250630-11:13:49.969000 BATS USP6U893AL
10 91.92 20250630-11:14:44.618000 IEXG USP6U894XM
90 91.93 20250630-11:14:44.618000 IEXG USP6U894XN
100 91.93 20250630-11:15:09.357000 XNAS USP6U8967E
100 91.93 20250630-11:15:09.357000 XNAS USP6U8967F
100 91.98 20250630-11:16:01.843000 IEXG USP6U89A6H
100 91.95 20250630-11:16:09.738000 ARCX USP6U89ADE
100 91.95 20250630-11:16:09.738000 ARCX USP6U89ADF
100 91.95 20250630-11:16:09.738000 ARCX USP6U89ADG
40 92.08 20250630-11:17:43.110000 BATS USP6U89ED7
1 92.08 20250630-11:17:43.110000 XNYS USP6U89ED8
1 92.08 20250630-11:17:43.110000 ARCX USP6U89ED9
95 92.06 20250630-11:18:06.579000 EDGA USP6U89F32
5 92.06 20250630-11:18:06.579000 EDGA USP6U89F33
100 92.06 20250630-11:18:06.579000 EDGA USP6U89F34
100 92.12 20250630-11:19:14.713000 XNAS USP6U89GZB
100 92.07 20250630-11:20:00.846000 XNAS USP6U89IMT
100 92.07 20250630-11:20:00.846000 XNAS USP6U89IMU
1 92.05 20250630-11:21:02.325000 XNAS USP6U89KL5
38 92.05 20250630-11:21:02.325000 ARCX USP6U89KL6
61 92.06 20250630-11:21:02.325000 ARCX USP6U89KL7
83 92.02 20250630-11:22:21.237000 ARCX USP6U89N5N
17 92.02 20250630-11:22:21.237000 ARCX USP6U89N5O
100 92.02 20250630-11:22:21.237000 ARCX USP6U89N5P
100 92.02 20250630-11:22:21.237000 ARCX USP6U89N5Q
100 91.96 20250630-11:23:04.437000 XNAS USP6U89P14
100 92.06 20250630-11:24:31.652000 XNAS USP6U89SHA
100 92.06 20250630-11:24:33.926000 ARCX USP6U89SJ5
100 92.03 20250630-11:25:40.794000 ARCX USP6U89V6A
100 92.03 20250630-11:25:40.794000 ARCX USP6U89V6B
19 92 20250630-11:26:49.476000 XNAS USP6U89XWU
81 92 20250630-11:26:49.476000 XNAS USP6U89XWV
100 92 20250630-11:26:49.476000 XNAS USP6U89XWW
100 91.97 20250630-11:27:47.881000 XNAS USP6U8A0Y1
100 91.94 20250630-11:27:58.834000 XNYS USP6U8A1OF
59 91.93 20250630-11:29:09.754000 BATY USP6U8A490
29 91.93 20250630-11:29:28.718000 BATY USP6U8A4YY
12 91.93 20250630-11:29:28.718000 BATY USP6U8A4YZ
59 91.93 20250630-11:29:28.718000 BATY USP6U8A4Z0
100 91.93 20250630-11:29:35.943000 BATY USP6U8A560
2 91.93 20250630-11:30:00.258000 ARCX USP6U8A62R
100 91.99 20250630-11:30:19.069000 XNAS USP6U8A83M
1 92.08 20250630-11:31:47.811000 ARCX USP6U8ABOX
100 92.08 20250630-11:31:47.838000 XNAS USP6U8ABOY
100 92.08 20250630-11:31:47.853000 XNAS USP6U8ABOZ
19 92.08 20250630-11:31:48.055000 BATS USP6U8ABP5
78 92.09 20250630-11:31:48.055000 BATS USP6U8ABP6
3 92.09 20250630-11:31:48.055000 XNAS USP6U8ABP7
100 92.01 20250630-11:32:25.851000 BATS USP6U8ACNV
100 92.01 20250630-11:32:25.851000 BATS USP6U8ACNW
100 92.01 20250630-11:32:25.851000 BATS USP6U8ACNX
100 91.98 20250630-11:33:01.149000 XNAS USP6U8ADU7
100 91.98 20250630-11:33:01.149000 XNAS USP6U8ADU8
100 92 20250630-11:34:12.024000 XNAS USP6U8AFWJ
100 92.01 20250630-11:34:22.043000 XNYS USP6U8AG6R
94 92.01 20250630-11:34:45.877000 XNAS USP6U8AIC6
100 91.96 20250630-11:34:49.187000 BATY USP6U8AIOO
100 91.96 20250630-11:34:49.287000 BATY USP6U8AIOT
55 92.03 20250630-11:36:19.025000 BATY USP6U8ANE4
45 92.03 20250630-11:36:19.025000 BATY USP6U8ANE5
100 92.03 20250630-11:36:19.025000 BATY USP6U8ANE6
9 92.08 20250630-11:36:23.192000 ARCX USP6U8ANHX
91 92.08 20250630-11:36:23.192000 ARCX USP6U8ANHY
100 92.07 20250630-11:36:36.049000 XNAS USP6U8ANVC
57 92.03 20250630-11:36:36.109000 BATY USP6U8ANVK
43 92.03 20250630-11:36:36.109000 BATY USP6U8ANVL
100 92.03 20250630-11:36:36.109000 BATY USP6U8ANVM
100 92.03 20250630-11:36:36.109000 XNAS USP6U8ANVN
100 92.18 20250630-11:38:41.660000 XNYS USP6U8ARZI
100 92.1 20250630-11:39:19.961000 XNAS USP6U8AT0T
100 92.08 20250630-11:40:15.012000 XNAS USP6U8AV6V
100 91.92 20250630-11:40:52.018000 XNYS USP6U8AWM7
100 91.96 20250630-11:42:04.468000 XNAS USP6U8AYWJ
100 91.96 20250630-11:42:04.468000 XNAS USP6U8AYWK
100 92.02 20250630-11:44:06.418000 XNYS USP6U8B291
100 92.05 20250630-11:44:47.630000 IEXG USP6U8B3BJ
100 92.08 20250630-11:46:38.327000 XNAS USP6U8B8MF
97 92.08 20250630-11:46:38.326000 XNYS USP6U8B8MG
3 92.08 20250630-11:46:38.326000 XNYS USP6U8B8MH
100 92.08 20250630-11:46:38.326000 XNYS USP6U8B8MI
12 92.1 20250630-11:47:31.403000 ARCX USP6U8B9YJ
88 92.1 20250630-11:47:31.403000 ARCX USP6U8B9YK
100 92.11 20250630-11:47:54.424000 XNAS USP6U8BAKY
100 92.12 20250630-11:49:31.268000 XNYS USP6U8BDPM
30 92.15 20250630-11:50:27.318000 XNAS USP6U8BFBI
2 92.16 20250630-11:50:27.318000 XNAS USP6U8BFBJ
65 92.16 20250630-11:50:27.318000 XNAS USP6U8BFBK
3 92.15 20250630-11:50:27.318000 XNYS USP6U8BFBL
100 92.15 20250630-11:51:02.385000 XNYS USP6U8BGCS
100 92.18 20250630-11:52:21.267000 XNYS USP6U8BINB
73 92.14 20250630-11:52:37.538000 EDGA USP6U8BJ37
27 92.14 20250630-11:52:37.538000 EDGA USP6U8BJ38
100 92.14 20250630-11:52:37.538000 BATS USP6U8BJ39
2 92.19 20250630-11:55:41.779000 ARCX USP6U8BOPT
1 92.19 20250630-11:55:41.780000 ARCX USP6U8BOPU
100 92.2 20250630-11:55:57.761000 ARCX USP6U8BP5K
100 92.19 20250630-11:57:10.257000 XNAS USP6U8BRKC
100 92.13 20250630-11:58:10.157000 ARCX USP6U8BT11
26 92.13 20250630-11:58:10.157000 ARCX USP6U8BT12
74 92.13 20250630-11:58:10.157000 ARCX USP6U8BT13
87 92.18 20250630-12:00:35.808000 XNAS USP6U8C05P
13 92.18 20250630-12:00:35.808000 XNAS USP6U8C05Q
87 92.18 20250630-12:00:57.798000 XNAS USP6U8C0OR
13 92.18 20250630-12:00:57.798000 XNAS USP6U8C0OS
20 92.15 20250630-12:02:34.728000 XNAS USP6U8C3EZ
80 92.16 20250630-12:02:34.728000 XNAS USP6U8C3F0
19 92.16 20250630-12:02:34.729000 XNAS USP6U8C3F1
81 92.16 20250630-12:02:34.729000 XNAS USP6U8C3F2
100 92.12 20250630-12:02:48.547000 BATY USP6U8C3PQ
100 92.12 20250630-12:02:48.547000 BATY USP6U8C3PR
100 92.12 20250630-12:02:48.547000 BATY USP6U8C3PS
100 92.06 20250630-12:05:57.976000 BATY USP6U8C8V9
100 92.05 20250630-12:07:36.731000 BATY USP6U8CBE3
100 92.04 20250630-12:09:41.626000 XNAS USP6U8CEF5
16 92 20250630-12:10:26.330000 ARCX USP6U8CFM1
84 92 20250630-12:10:26.330000 ARCX USP6U8CFM2
98 91.95 20250630-12:11:37.781000 ARCX USP6U8CI0B
2 91.95 20250630-12:11:37.781000 ARCX USP6U8CI0C
100 91.95 20250630-12:11:37.781000 ARCX USP6U8CI0D
100 92 20250630-12:14:04.092000 XNAS USP6U8CLL4
98 92.04 20250630-12:16:03.615000 XNAS USP6U8CRU8
1 92.04 20250630-12:16:03.615000 XNAS USP6U8CRU9
3 92 20250630-12:17:29.500000 ARCX USP6U8CTZD
100 92.06 20250630-12:17:41.173000 XNAS USP6U8CU9V
97 92 20250630-12:19:01.448000 ARCX USP6U8CWUZ
103 92 20250630-12:19:01.448000 ARCX USP6U8CWV0
100 92.08 20250630-12:22:46.726000 ARCX USP6U8D3R5
100 92.08 20250630-12:22:46.726000 ARCX USP6U8D3R6
100 92.08 20250630-12:22:46.726000 ARCX USP6U8D3R7
100 92.01 20250630-12:24:45.683000 XNAS USP6U8D6XT
100 92.12 20250630-12:27:17.104000 XNAS USP6U8DAV0
100 92.06 20250630-12:29:30.605000 ARCX USP6U8DDXK
100 92.06 20250630-12:29:30.605000 ARCX USP6U8DDXL
100 92.05 20250630-12:29:48.642000 XNAS USP6U8DEBS
17 92.06 20250630-12:32:28.966000 XNAS USP6U8DM62
5 92.06 20250630-12:32:28.966000 XNAS USP6U8DM63
10 92.06 20250630-12:32:28.966000 XNAS USP6U8DM64
68 92.06 20250630-12:32:28.966000 XNAS USP6U8DM65
12 92.02 20250630-12:32:30.347000 BATY USP6U8DM7A
100 92.08 20250630-12:34:08.655000 XNYS USP6U8DOLT
100 92.12 20250630-12:37:45.351000 XNYS USP6U8DV7C
100 92.12 20250630-12:37:45.351000 XNYS USP6U8DV7D
100 92.12 20250630-12:37:52.091000 XNYS USP6U8DVCH
100 92.12 20250630-12:38:26.334000 XNYS USP6U8DW6G
25 92.13 20250630-12:39:40.818000 XNYS USP6U8DY27
75 92.13 20250630-12:39:40.818000 XNYS USP6U8DY28
100 92.13 20250630-12:39:41.157000 XNYS USP6U8DY2X
100 92.22 20250630-12:41:29.963000 XNYS USP6U8E1NN
18 92.28 20250630-12:42:55.902000 XNAS USP6U8E4SF
100 92.29 20250630-12:43:04.882000 XNYS USP6U8E50Z
100 92.33 20250630-12:44:51.581000 XNYS USP6U8E7WK
100 92.29 20250630-12:48:19.660000 BATY USP6U8EG7X
100 92.29 20250630-12:48:19.660000 BATY USP6U8EG7Y
100 92.29 20250630-12:48:19.660000 BATY USP6U8EG7Z
100 92.29 20250630-12:48:19.660000 BATY USP6U8EG80
100 92.29 20250630-12:48:19.660000 BATY USP6U8EG81
100 92.29 20250630-12:48:19.660000 BATY USP6U8EG82
100 92.22 20250630-12:50:48.681000 XNAS USP6U8EKPA
22 92.23 20250630-12:51:26.182000 XNAS USP6U8EM5C
100 92.205 20250630-12:51:37.261000 XNAS USP6U8EMES
100 92.21 20250630-12:52:34.196000 XNAS USP6U8EO4Q
10 92.18 20250630-12:53:32.856000 BATY USP6U8EPL2
90 92.18 20250630-12:53:32.857000 BATY USP6U8EPL3
90 92.18 20250630-12:54:33.508000 XNAS USP6U8ER04
6 92.18 20250630-12:54:33.508000 XNAS USP6U8ER05
4 92.18 20250630-12:54:33.508000 XNAS USP6U8ER06
100 92.17 20250630-12:54:44.895000 ARCX USP6U8ERAD
100 92.2 20250630-12:56:16.740000 XNYS USP6U8ETW1
100 92.17 20250630-12:56:37.384000 BATY USP6U8EUFB
100 92.1 20250630-12:58:00.609000 XNAS USP6U8EWRP
100 92.09 20250630-12:58:40.706000 XNAS USP6U8EY4O
100 92.07 20250630-12:59:05.839000 XNYS USP6U8EYW4
2 92.1 20250630-13:00:52.443000 ARCX USP6U8F5FV
98 92.1 20250630-13:00:52.443000 ARCX USP6U8F5FW
100 92.07 20250630-13:02:06.249000 XNAS USP6U8F7GD
100 92.07 20250630-13:02:06.249000 XNAS USP6U8F7GE
100 92.11 20250630-13:04:26.540000 BATY USP6U8FBAY
100 92.07 20250630-13:05:18.353000 BATY USP6U8FCLW
100 92.07 20250630-13:05:18.353000 ARCX USP6U8FCLY
100 92.05 20250630-13:07:04.150000 XNAS USP6U8FFGE
100 92 20250630-13:07:23.268000 ARCX USP6U8FFYM
12 92.1 20250630-13:09:42.524000 BATS USP6U8FJN7
5 92.1 20250630-13:09:42.525000 BATS USP6U8FJN8
100 92.12 20250630-13:10:27.472000 XNAS USP6U8FKVM
100 92.13 20250630-13:10:53.671000 XNAS USP6U8FLFW
100 92.14 20250630-13:12:25.230000 XNAS USP6U8FO7Y
100 92.1 20250630-13:14:00.049000 BATS USP6U8FQE7
100 92.1 20250630-13:14:00.049000 BATS USP6U8FQE8
100 92.18 20250630-13:16:17.273000 XNAS USP6U8FX3A
100 92.12 20250630-13:18:28.955000 ARCX USP6U8G0Q3
100 92.12 20250630-13:18:28.955000 ARCX USP6U8G0Q4
100 92.08 20250630-13:20:52.954000 XNAS USP6U8G48C
100 92.08 20250630-13:20:52.954000 XNAS USP6U8G48D
100 92.03 20250630-13:22:45.918000 XNAS USP6U8G7FU
100 92 20250630-13:24:52.686000 XNYS USP6U8GAM1
100 92.02 20250630-13:26:16.340000 BATS USP6U8GCVP
100 91.96 20250630-13:26:35.922000 ARCX USP6U8GDAP
100 91.96 20250630-13:26:35.922000 XNYS USP6U8GDAQ
100 91.94 20250630-13:29:28.894000 XNAS USP6U8GH88
100 92.01 20250630-13:31:20.142000 IEXG USP6U8GN56
1 92.01 20250630-13:32:12.326000 BATS USP6U8GOYU
99 92.01 20250630-13:32:12.326000 BATS USP6U8GOYV
100 92.04 20250630-13:33:40.590000 XNYS USP6U8GQYQ
30 92.04 20250630-13:34:08.232000 XNAS USP6U8GRIP
54 92.04 20250630-13:34:08.232000 XNAS USP6U8GRIQ
16 92.04 20250630-13:34:08.232000 XNYS USP6U8GRIR
100 91.99 20250630-13:34:45.593000 BATS USP6U8GSEH
100 91.99 20250630-13:34:45.593000 XNAS USP6U8GSEI
100 91.91 20250630-13:38:00.690000 XNYS USP6U8GY3J
100 91.91 20250630-13:38:51.395000 XNAS USP6U8GZCL
100 91.98 20250630-13:39:57.715000 XNYS USP6U8H1PZ
100 91.92 20250630-13:40:23.368000 ARCX USP6U8H2HP
100 91.92 20250630-13:40:23.368000 ARCX USP6U8H2HQ
1 92.04 20250630-13:42:58.857000 ARCX USP6U8H70E
99 92.04 20250630-13:43:00.135000 ARCX USP6U8H71X
100 92.03 20250630-13:44:14.346000 EDGA USP6U8H8NG
11 92.06 20250630-13:46:23.342000 XNAS USP6U8HERW
13 92.06 20250630-13:46:23.342000 XNAS USP6U8HERX
53 92.06 20250630-13:46:23.342000 XNAS USP6U8HERY
23 92.06 20250630-13:46:23.342000 XNAS USP6U8HERZ
100 92.05 20250630-13:46:56.267000 EDGA USP6U8HFCE
100 92.01 20250630-13:48:16.981000 BATS USP6U8HH2P
4 92.05 20250630-13:50:28.639000 XNAS USP6U8HKL6
96 92.05 20250630-13:50:28.639000 XNAS USP6U8HKL7
100 92.1 20250630-13:52:40.028000 BATS USP6U8HOJ7
100 92.1 20250630-13:52:40.028000 BATS USP6U8HOJ8
100 92.1 20250630-13:52:40.029000 XNAS USP6U8HOJ9
23 92.08 20250630-13:53:49.661000 XNAS USP6U8HQF9
77 92.08 20250630-13:53:49.661000 XNAS USP6U8HQFA
100 92.04 20250630-13:54:27.560000 BATY USP6U8HR9H
100 92.04 20250630-13:55:20.967000 EDGA USP6U8HSRU
100 91.9 20250630-13:56:34.040000 XNAS USP6U8HWHG
51 91.81 20250630-13:58:45.705000 XNAS USP6U8I1A4
49 91.81 20250630-13:58:45.705000 XNAS USP6U8I1A5
100 91.83 20250630-13:59:56.749000 XNAS USP6U8I38H
10 91.87 20250630-14:01:11.866000 XNAS USP6U8I8JQ
50 91.87 20250630-14:01:11.866000 XNAS USP6U8I8JR
18 91.88 20250630-14:01:11.866000 XNAS USP6U8I8JS
3 91.88 20250630-14:01:11.866000 XNAS USP6U8I8JT
19 91.88 20250630-14:01:11.866000 XNAS USP6U8I8JU
100 91.95 20250630-14:02:55.004000 XNYS USP6U8IB40
10 91.95 20250630-14:03:18.506000 XNAS USP6U8IBQG
16 91.96 20250630-14:03:18.506000 XNAS USP6U8IBQH
74 91.96 20250630-14:03:18.506000 XNAS USP6U8IBQI
100 91.92 20250630-14:04:19.939000 BATS USP6U8ID2J
100 91.9 20250630-14:05:09.288000 XNAS USP6U8IECF
100 91.98 20250630-14:06:39.403000 ARCX USP6U8IGY6
1 91.98 20250630-14:06:39.404000 ARCX USP6U8IGY7
99 91.98 20250630-14:06:39.404000 ARCX USP6U8IGY8
100 91.91 20250630-14:08:20.021000 ARCX USP6U8IK2K
100 91.89 20250630-14:09:50.910000 XCIS USP6U8IMHV
100 91.88 20250630-14:10:12.211000 ARCX USP6U8INHY
100 91.86 20250630-14:11:36.075000 XNAS USP6U8IQ6O
52 91.87 20250630-14:14:36.023000 XNAS USP6U8IUST
48 91.87 20250630-14:14:36.023000 XNAS USP6U8IUSU
100 91.88 20250630-14:15:34.853000 BATS USP6U8IYWT
100 91.84 20250630-14:16:34.943000 EDGA USP6U8J0MV
100 91.84 20250630-14:16:34.943000 EDGA USP6U8J0MW
100 91.86 20250630-14:18:58.798000 XNYS USP6U8J3RH
100 91.83 20250630-14:19:51.411000 XCIS USP6U8J5Q0
1 91.88 20250630-14:21:23.620000 XNAS USP6U8J89T
54 91.88 20250630-14:21:23.620000 XNAS USP6U8J89U
1 91.88 20250630-14:21:23.620000 XNAS USP6U8J89V
44 91.88 20250630-14:21:23.620000 XNAS USP6U8J89W
1 91.93 20250630-14:23:39.087000 EDGA USP6U8JCYO
1 91.93 20250630-14:23:39.087000 BATS USP6U8JCYP
16 91.93 20250630-14:23:39.087000 EPRL USP6U8JCYR
1 91.91 20250630-14:23:39.087000 XNAS USP6U8JCYS
12 91.91 20250630-14:23:39.087000 XNYS USP6U8JCYT
1 91.91 20250630-14:23:39.087000 XNYS USP6U8JCYU
3 91.91 20250630-14:23:39.087000 ARCX USP6U8JCYV
7 91.91 20250630-14:23:39.087000 ARCX USP6U8JCYW
1 91.92 20250630-14:23:39.088000 XNAS USP6U8JCYX
12 91.92 20250630-14:23:39.088000 XNYS USP6U8JCYY
2 91.92 20250630-14:23:39.089000 XNAS USP6U8JCYZ
22 91.92 20250630-14:23:39.089000 EDGX USP6U8JCZ0
21 91.92 20250630-14:23:39.089000 EPRL USP6U8JCZ1
91 91.92 20250630-14:23:49.168000 XNAS USP6U8JD61
5 91.93 20250630-14:23:49.168000 XNAS USP6U8JD62
4 91.93 20250630-14:23:49.168000 XNAS USP6U8JD63
33 91.92 20250630-14:24:35.678000 XNAS USP6U8JEA6
67 91.92 20250630-14:24:35.678000 XNAS USP6U8JEA7
51 91.92 20250630-14:25:35.083000 XNAS USP6U8JFV4
3 91.92 20250630-14:25:35.083000 XNAS USP6U8JFV5
30 91.92 20250630-14:25:35.083000 XNAS USP6U8JFV6
1 91.92 20250630-14:25:35.083000 XNAS USP6U8JFV7
15 91.92 20250630-14:25:35.083000 XNAS USP6U8JFV8
100 91.88 20250630-14:25:58.173000 ARCX USP6U8JGK3
3 91.85 20250630-14:26:50.642000 BATY USP6U8JHX9
1 91.85 20250630-14:27:16.965000 BATY USP6U8JIJ3
96 91.85 20250630-14:27:19.739000 BATY USP6U8JIKY
3 91.85 20250630-14:27:19.739000 BATY USP6U8JIKZ
97 91.77 20250630-14:29:27.901000 BATY USP6U8JLY5
3 91.77 20250630-14:29:27.901000 BATY USP6U8JLY6
100 91.73 20250630-14:29:42.816000 BATS USP6U8JMCS
100 91.78 20250630-14:30:59.581000 XNAS USP6U8JR34
30 91.76 20250630-14:32:45.188000 XNAS USP6U8JU7G
70 91.76 20250630-14:32:45.188000 XNAS USP6U8JU7H
100 91.74 20250630-14:32:46.596000 XNAS USP6U8JU8T
100 91.74 20250630-14:32:46.596000 XNAS USP6U8JU8U
100 91.73 20250630-14:35:29.777000 XNAS USP6U8JYGO
100 91.7 20250630-14:36:26.651000 XNAS USP6U8K08G
100 91.7 20250630-14:36:26.651000 XNAS USP6U8K08H
100 91.675 20250630-14:38:41.669000 XNYS USP6U8K3OS
100 91.65 20250630-14:38:59.810000 XNAS USP6U8K44O
100 91.63 20250630-14:40:42.549000 XNYS USP6U8K70I
100 91.56 20250630-14:42:25.731000 XNAS USP6U8KAWE
100 91.55 20250630-14:43:55.867000 BATS USP6U8KEGQ
100 91.585 20250630-14:45:19.098000 XNYS USP6U8KI96
100 91.56 20250630-14:46:14.827000 BATS USP6U8KLLX
100 91.56 20250630-14:46:14.827000 BATS USP6U8KLLY
100 91.48 20250630-14:47:35.661000 XNAS USP6U8KNLT
46 91.5 20250630-14:49:43.114000 ARCX USP6U8KRQ5
54 91.5 20250630-14:49:43.114000 ARCX USP6U8KRQ6
100 91.5 20250630-14:50:02.101000 ARCX USP6U8KT5I
100 91.57 20250630-14:51:08.535000 XNAS USP6U8KVH4
100 91.55 20250630-14:52:48.802000 BATS USP6U8KY9G
100 91.55 20250630-14:52:48.802000 BATS USP6U8KY9H
100 91.55 20250630-14:52:48.803000 ARCX USP6U8KY9I
100 91.49 20250630-14:53:35.966000 ARCX USP6U8KZVF
100 91.52 20250630-14:55:21.130000 ARCX USP6U8L3C5
100 91.53 20250630-14:56:31.523000 XNAS USP6U8L5I5
100 91.635 20250630-14:58:28.759000 XNYS USP6U8L9UJ
8 91.61 20250630-14:59:28.898000 ARCX USP6U8LC1R
100 91.61 20250630-14:59:28.898000 ARCX USP6U8LC1S
92 91.61 20250630-14:59:28.899000 ARCX USP6U8LC1T
100 91.6 20250630-15:00:14.025000 ARCX USP6U8LGDM
24 91.7 20250630-15:01:43.845000 ARCX USP6U8LLLC
76 91.7 20250630-15:01:43.845000 ARCX USP6U8LLLD
100 91.71 20250630-15:02:07.451000 ARCX USP6U8LM8Y
100 91.71 20250630-15:03:46.605000 ARCX USP6U8LQ4P
100 91.7 20250630-15:04:07.616000 XNAS USP6U8LQPU
100 91.6 20250630-15:05:27.989000 XNAS USP6U8LTHY
100 91.62 20250630-15:06:24.796000 IEXG USP6U8LVGY
100 91.59 20250630-15:07:35.089000 ARCX USP6U8LY63
100 91.59 20250630-15:07:35.089000 ARCX USP6U8LY64
100 91.59 20250630-15:08:46.269000 ARCX USP6U8M1RK
100 91.59 20250630-15:08:46.269000 ARCX USP6U8M1RP
100 91.62 20250630-15:09:47.111000 IEXG USP6U8M3XH
100 91.61 20250630-15:10:28.315000 XNAS USP6U8M5PZ
100 91.605 20250630-15:11:03.207000 XNAS USP6U8M700
51 91.62 20250630-15:11:43.168000 XNYS USP6U8M8GW
16 91.62 20250630-15:11:43.168000 XNYS USP6U8M8GX
10 91.62 20250630-15:11:43.168000 XNYS USP6U8M8GY
1 91.62 20250630-15:11:43.168000 XNYS USP6U8M8GZ
22 91.62 20250630-15:11:43.168000 XNYS USP6U8M8H0
78 91.62 20250630-15:12:06.855000 XNYS USP6U8M98T
22 91.62 20250630-15:12:06.855000 XNYS USP6U8M98U
100 91.59 20250630-15:12:07.194000 ARCX USP6U8M991
100 91.59 20250630-15:12:07.194000 ARCX USP6U8M992
100 91.54 20250630-15:13:06.328000 BATS USP6U8MBZ1
100 91.54 20250630-15:13:32.517000 IEXG USP6U8MCVB
100 91.54 20250630-15:13:55.201000 IEXG USP6U8MDLY
100 91.52 20250630-15:14:48.724000 XNAS USP6U8MFMG
100 91.52 20250630-15:14:48.724000 XNAS USP6U8MFMI
100 91.65 20250630-15:16:23.350000 XNAS USP6U8MMRT
100 91.66 20250630-15:16:54.297000 XNAS USP6U8MNSJ
100 91.64 20250630-15:16:58.263000 EDGA USP6U8MO2S
100 91.64 20250630-15:16:58.263000 EDGA USP6U8MO2T
100 91.55 20250630-15:18:48.130000 XNYS USP6U8MRWF
100 91.55 20250630-15:19:11.721000 ARCX USP6U8MSS1
100 91.56 20250630-15:20:06.809000 BATS USP6U8MWEC
100 91.58 20250630-15:20:35.170000 XNAS USP6U8MXBY
100 91.6 20250630-15:21:09.557000 XNAS USP6U8MZ1I
100 91.61 20250630-15:21:22.789000 XNYS USP6U8MZNQ
13 91.63 20250630-15:21:58.234000 XNYS USP6U8N0UK
87 91.63 20250630-15:21:58.234000 XNYS USP6U8N0UL
14 91.62 20250630-15:22:05.099000 ARCX USP6U8N19L
86 91.62 20250630-15:22:05.099000 ARCX USP6U8N19P
100 91.6 20250630-15:22:35.938000 EDGA USP6U8N2NN
100 91.605 20250630-15:23:46.255000 XNAS USP6U8N5BI
100 91.62 20250630-15:23:52.185000 XNAS USP6U8N5I1
100 91.59 20250630-15:23:58.354000 BATY USP6U8N5PG
100 91.59 20250630-15:23:58.354000 ARCX USP6U8N5PH
100 91.56 20250630-15:25:27.382000 XNAS USP6U8N98X
100 91.6 20250630-15:26:08.918000 XNAS USP6U8NB84
5 91.61 20250630-15:26:44.979000 XNAS USP6U8ND4R
9 91.71 20250630-15:27:42.744000 XNAS USP6U8NFP2
91 91.71 20250630-15:27:42.744000 XNAS USP6U8NFP4
100 91.71 20250630-15:28:19.363000 XNAS USP6U8NHUY
100 91.72 20250630-15:28:40.744000 XNAS USP6U8NJ1D
100 91.73 20250630-15:29:21.272000 XNAS USP6U8NKND
100 91.7 20250630-15:29:23.478000 ARCX USP6U8NKSX
100 91.7 20250630-15:29:23.478000 ARCX USP6U8NKSY
100 91.7 20250630-15:29:23.478000 ARCX USP6U8NKSZ
100 91.61 20250630-15:30:31.221000 XNAS USP6U8NRG6
100 91.58 20250630-15:30:48.797000 EDGA USP6U8NTN2
100 91.74 20250630-15:32:56.783000 EDGX USP6U8O0IK
100 91.74 20250630-15:32:56.783000 IEXG USP6U8O0IL
100 91.74 20250630-15:33:11.841000 XNAS USP6U8O1B9
100 91.72 20250630-15:33:16.273000 EDGA USP6U8O1HM
100 91.72 20250630-15:33:16.273000 EDGA USP6U8O1HN
100 91.7 20250630-15:34:14.228000 ARCX USP6U8O613
100 91.69 20250630-15:35:02.929000 BATY USP6U8OIPW
100 91.69 20250630-15:35:02.930000 ARCX USP6U8OIPX
100 91.66 20250630-15:35:29.265000 XNAS USP6U8OOBV
1 91.69 20250630-15:36:10.998000 XNAS USP6U8OQZ5
8 91.69 20250630-15:36:10.998000 XNAS USP6U8OQZ6
91 91.69 20250630-15:36:10.998000 XNAS USP6U8OQZ7
100 91.68 20250630-15:37:02.162000 XNAS USP6U8OTVT
100 91.68 20250630-15:37:06.847000 XNAS USP6U8OU6F
100 91.68 20250630-15:37:43.230000 XNYS USP6U8OVZO
100 91.65 20250630-15:37:44.229000 XNAS USP6U8OW33
100 91.65 20250630-15:37:44.229000 XNAS USP6U8OW34
100 91.56 20250630-15:39:57.940000 XASE USP6U8P3O6
100 91.56 20250630-15:39:59.023000 XASE USP6U8P3RC
100 91.57 20250630-15:40:24.937000 XNAS USP6U8P6CC
50 91.54 20250630-15:40:27.794000 BATY USP6U8P6I1
10 91.58 20250630-15:40:57.777000 XNAS USP6U8P859
100 91.58 20250630-15:40:57.777000 XNAS USP6U8P85A
1 91.58 20250630-15:40:57.777000 XNAS USP6U8P85B
89 91.58 20250630-15:40:57.777000 XNAS USP6U8P85C
12 91.58 20250630-15:40:57.788000 IEXG USP6U8P85D
100 91.58 20250630-15:40:57.788000 IEXG USP6U8P85E
100 91.58 20250630-15:40:57.788000 IEXG USP6U8P85F
70 91.58 20250630-15:40:57.788000 EDGX USP6U8P85G
100 91.58 20250630-15:40:57.788000 IEXG USP6U8P85H
1 91.58 20250630-15:40:57.788000 IEXG USP6U8P85I
4 91.58 20250630-15:40:57.788000 BATY USP6U8P85K
8 91.58 20250630-15:40:57.788000 BATY USP6U8P85O
1 91.58 20250630-15:40:57.788000 IEXG USP6U8P85P
137 91.58 20250630-15:40:57.789000 XNAS USP6U8P85S
80 91.59 20250630-15:40:59.352000 XNAS USP6U8P8C3
100 91.6 20250630-15:40:59.352000 XNAS USP6U8P8C4
100 91.6 20250630-15:40:59.352000 XNAS USP6U8P8C5
100 91.6 20250630-15:40:59.352000 ARCX USP6U8P8C6
1 91.6 20250630-15:40:59.352000 ARCX USP6U8P8C7
24 91.6 20250630-15:40:59.352000 XNYS USP6U8P8C8
100 91.61 20250630-15:41:01.695000 BATS USP6U8P8II
2 91.61 20250630-15:41:01.695000 BATS USP6U8P8IJ
89 91.61 20250630-15:41:01.695000 BATS USP6U8P8IK
1 91.61 20250630-15:41:01.695000 XNAS USP6U8P8IL
80 91.61 20250630-15:41:01.695000 XNAS USP6U8P8IM
100 91.61 20250630-15:41:01.695000 XNYS USP6U8P8IN
1 91.61 20250630-15:41:01.695000 XNYS USP6U8P8IO
2 91.61 20250630-15:41:01.697000 XNAS USP6U8P8IP
7 91.61 20250630-15:41:01.697000 XNAS USP6U8P8IQ
4 91.61 20250630-15:41:01.697000 XNAS USP6U8P8IR
17 91.61 20250630-15:41:01.697000 XNAS USP6U8P8IS
1 91.61 20250630-15:41:01.698000 XNAS USP6U8P8IT
10 91.61 20250630-15:41:01.698000 XNAS USP6U8P8IU
74 91.61 20250630-15:41:01.707000 XNAS USP6U8P8IW
6 91.61 20250630-15:41:01.708000 XNAS USP6U8P8IX
74 91.61 20250630-15:41:01.708000 XPSX USP6U8P8IY
25 91.61 20250630-15:41:01.708000 EPRL USP6U8P8IZ
48 91.62 20250630-15:41:02.698000 XNAS USP6U8P8LN
10 91.62 20250630-15:41:02.699000 XNAS USP6U8P8LO
39 91.62 20250630-15:41:02.699000 XNAS USP6U8P8LP
60 91.62 20250630-15:41:02.699000 XNAS USP6U8P8LQ
100 91.63 20250630-15:41:03.280000 BATY USP6U8P8MI
100 91.63 20250630-15:41:03.280000 IEXG USP6U8P8MJ
7 91.63 20250630-15:41:03.280000 IEXG USP6U8P8MK
6 91.63 20250630-15:41:03.280000 BATS USP6U8P8ML
100 91.63 20250630-15:41:03.280000 IEXG USP6U8P8MM
12 91.63 20250630-15:41:03.280000 XNYS USP6U8P8MN
1 91.63 20250630-15:41:03.280000 XNAS USP6U8P8MO
1 91.63 20250630-15:41:03.280000 XNAS USP6U8P8MP
96 91.63 20250630-15:41:08.816000 IEXG USP6U8P902
100 91.64 20250630-15:41:08.816000 IEXG USP6U8P903
74 91.5 20250630-15:45:08.941000 ARCX USP6U8PQ6C
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 POSPKDBDFBKKNOKRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
Announcement