REG-CRH plc Transaction in Own Shares
Yesterday 09:15
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250710:nBw4wQrBSa&default-theme=true
Transaction in Own Shares
10(th) July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 9(th) July 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
5,465 $95.52 $96.20 $94.47 XNYS
479 $95.06 $96.19 $94.72 EDGX
13,737 $95.58 $96.24 $94.69 ARCX
3,844 $95.42 $96.20 $94.91 BATS
19,977 $95.48 $96.25 $94.56 XNAS
3,191 $95.52 $96.19 $95.07 BATY
100 $95.39 $95.39 $95.39 EPRL
600 $95.28 $95.83 $95.04 IEXG
242 $96.07 $96.19 $95.36 XPSX
3,018 $95.61 $96.20 $94.91 EDGA
6 $95.11 $95.11 $95.11 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 673,171,308 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,314,040 of its ordinary shares in
treasury, which represents 5.385% 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 9(th) July 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: 9(th) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $95.5142 50,659
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 95.63 20250709-09:30:00.911000 XNYS USP7989ZO
3 95.51 20250709-09:30:40.751000 BATS USP798CHQ
68 95.51 20250709-09:30:40.750000 XNAS USP798CHR
100 95.51 20250709-09:30:40.751000 BATS USP798CHS
100 95.51 20250709-09:30:40.751000 BATS USP798CHT
100 95.51 20250709-09:30:40.751000 BATS USP798CHU
97 95.51 20250709-09:30:40.751000 BATS USP798CHV
1 95.51 20250709-09:30:40.751000 XNAS USP798CHW
31 95.51 20250709-09:30:40.751000 XNAS USP798CHX
99 95.4 20250709-09:31:03.404000 XNYS USP798CUO
98 95.4 20250709-09:31:03.404000 XNYS USP798CUP
100 95.4 20250709-09:31:03.404000 XNYS USP798CUQ
1 95.4 20250709-09:31:03.404000 XNYS USP798CUR
2 95.4 20250709-09:31:03.404000 XNYS USP798CUS
100 95.67 20250709-09:32:38.701000 XNAS USP798EOH
86 95.67 20250709-09:32:38.701000 XNYS USP798EOI
14 95.67 20250709-09:32:38.701000 XNYS USP798EOJ
86 95.67 20250709-09:32:38.701000 XNYS USP798EOK
14 95.67 20250709-09:32:38.701000 XNYS USP798EOL
100 95.62 20250709-09:32:56.728000 ARCX USP798EYJ
100 95.555 20250709-09:33:16.265000 ARCX USP798F6B
12 95.51 20250709-09:33:23.208000 XNAS USP798F89
88 95.51 20250709-09:33:23.208000 XNAS USP798F8A
88 95.51 20250709-09:33:23.208000 XNAS USP798F8B
12 95.51 20250709-09:33:23.208000 XNAS USP798F8C
100 95.51 20250709-09:33:23.209000 XNYS USP798F8D
100 95.51 20250709-09:33:23.209000 XNYS USP798F8E
47 95.73 20250709-09:34:44.436000 ARCX USP798GOP
100 95.75 20250709-09:35:11.665000 ARCX USP798HCI
1 95.76 20250709-09:35:13.704000 XNAS USP798HDR
99 95.76 20250709-09:35:13.704000 XNAS USP798HDS
100 95.74 20250709-09:35:47.118000 ARCX USP798I50
100 95.74 20250709-09:36:11.749000 EDGA USP798ITQ
100 95.74 20250709-09:36:15.245000 ARCX USP798IUZ
100 95.7 20250709-09:36:36.019000 ARCX USP798J4M
10 95.7 20250709-09:36:36.019000 XNYS USP798J4N
25 95.7 20250709-09:36:36.019000 XNYS USP798J4O
65 95.7 20250709-09:36:36.019000 XNYS USP798J4P
47 95.64 20250709-09:38:09.878000 XNAS USP798KJ1
100 95.65 20250709-09:38:09.878000 ARCX USP798KJ2
6 95.65 20250709-09:38:09.878000 ARCX USP798KJ3
9 95.65 20250709-09:38:09.878000 ARCX USP798KJ4
7 95.65 20250709-09:38:09.878000 ARCX USP798KJ5
21 95.65 20250709-09:38:09.878000 ARCX USP798KJ6
10 95.64 20250709-09:38:09.878000 XNYS USP798KJ7
100 95.67 20250709-09:38:11.881000 ARCX USP798KKP
100 95.74 20250709-09:38:48.971000 XNAS USP798L2C
100 95.74 20250709-09:39:37.281000 ARCX USP798LTE
100 95.77 20250709-09:39:45.240000 ARCX USP798MBQ
100 95.79 20250709-09:40:17.000000 XNAS USP798N5G
50 95.8 20250709-09:40:51.305000 XNAS USP798NX6
8 95.8 20250709-09:40:51.305000 XNAS USP798NX7
7 95.8 20250709-09:40:51.305000 XNAS USP798NX8
35 95.8 20250709-09:40:51.305000 XNAS USP798NX9
60 95.71 20250709-09:41:26.814000 XNAS USP798OKD
1 95.71 20250709-09:41:26.814000 XNAS USP798OKE
1 95.71 20250709-09:41:26.814000 XNAS USP798OKF
38 95.71 20250709-09:41:26.814000 XNAS USP798OKG
100 95.71 20250709-09:41:26.814000 ARCX USP798OKH
100 95.78 20250709-09:42:19.088000 ARCX USP798PCN
96 95.89 20250709-09:43:46.211000 XNYS USP798QW6
4 95.91 20250709-09:43:46.211000 XNYS USP798QW7
100 95.84 20250709-09:43:48.969000 ARCX USP798QWG
100 95.84 20250709-09:43:48.969000 ARCX USP798QWH
100 95.84 20250709-09:43:48.969000 ARCX USP798QWI
100 95.75 20250709-09:44:22.041000 XNAS USP798RN9
100 95.7 20250709-09:45:42.144000 XNYS USP798WAK
50 95.64 20250709-09:45:45.035000 BATY USP798WGL
10 95.72 20250709-09:46:04.560000 XNYS USP798XC7
90 95.72 20250709-09:46:04.560000 XNYS USP798XC8
100 95.74 20250709-09:46:49.084000 XNYS USP798Z54
100 95.77 20250709-09:48:28.641000 ARCX USP79813D8
100 95.78 20250709-09:48:28.642000 ARCX USP79813D9
5 95.78 20250709-09:48:28.643000 XNAS USP79813DA
3 95.78 20250709-09:48:28.643000 XNAS USP79813DB
92 95.76 20250709-09:48:28.645000 ARCX USP79813DC
156 95.81 20250709-09:49:10.715000 BATY USP79814XS
8 95.81 20250709-09:49:10.715000 BATY USP79814XT
7 95.81 20250709-09:49:10.715000 ARCX USP79814XU
29 95.81 20250709-09:49:10.715000 ARCX USP79814XV
100 95.84 20250709-09:49:27.388000 XNAS USP79815JK
100 95.86 20250709-09:49:51.095000 ARCX USP79816AQ
100 95.86 20250709-09:50:00.033000 ARCX USP79816LX
100 95.79 20250709-09:50:20.374000 BATY USP79817I6
50 95.79 20250709-09:50:20.374000 XNAS USP79817I7
150 95.79 20250709-09:50:20.374000 ARCX USP79817I8
300 95.83 20250709-09:52:48.556000 ARCX USP7981D6D
100 95.83 20250709-09:52:48.556000 ARCX USP7981D6E
100 95.8 20250709-09:53:58.345000 XNAS USP7981FJR
100 95.68 20250709-09:54:43.616000 ARCX USP7981H41
100 95.65 20250709-09:55:57.722000 XNAS USP7981JG3
100 95.61 20250709-09:56:24.425000 BATY USP7981K7Z
100 95.6 20250709-09:56:46.553000 ARCX USP7981KX1
100 95.57 20250709-09:57:26.361000 ARCX USP7981LY4
67 95.56 20250709-09:58:11.034000 ARCX USP7981OGP
33 95.56 20250709-09:58:11.034000 ARCX USP7981OGQ
100 95.62 20250709-09:59:34.751000 XNAS USP7981REF
100 95.63 20250709-10:00:02.690000 XNAS USP7981SPE
100 95.58 20250709-10:00:36.084000 BATS USP7981WWD
100 95.58 20250709-10:00:36.084000 ARCX USP7981WWE
100 95.49 20250709-10:00:47.124000 XNYS USP7981XG2
100 95.39 20250709-10:01:21.575000 ARCX USP7981YVG
79 95.5 20250709-10:02:37.751000 XNAS USP79822JX
21 95.5 20250709-10:02:37.751000 XNAS USP79822JY
100 95.5 20250709-10:02:37.751000 XNAS USP79822JZ
10 95.395 20250709-10:03:44.796000 XNAS USP79824C8
90 95.395 20250709-10:03:44.796000 XNAS USP79824C9
100 95.36 20250709-10:03:44.839000 XNAS USP79824CA
29 95.44 20250709-10:05:06.052000 ARCX USP79826VC
71 95.44 20250709-10:05:06.052000 ARCX USP79826VD
100 95.5 20250709-10:07:05.128000 BATY USP7982AZA
48 95.5 20250709-10:07:05.128000 BATY USP7982AZB
52 95.5 20250709-10:07:05.128000 BATY USP7982AZC
100 95.5 20250709-10:07:05.128000 BATY USP7982AZD
100 95.5 20250709-10:07:05.128000 BATY USP7982AZE
100 95.48 20250709-10:07:36.481000 ARCX USP7982BRX
100 95.4 20250709-10:08:12.928000 XNAS USP7982D03
100 95.49 20250709-10:09:47.625000 BATS USP7982G8Y
100 95.42 20250709-10:10:02.391000 ARCX USP7982GVY
100 95.49 20250709-10:10:47.799000 XNYS USP7982IGU
100 95.42 20250709-10:11:12.324000 XNAS USP7982JEJ
100 95.43 20250709-10:11:32.011000 BATY USP7982JVD
100 95.39 20250709-10:12:01.065000 ARCX USP7982KNT
2 95.47 20250709-10:14:18.534000 EDGA USP7982P4V
4 95.47 20250709-10:14:18.534000 BATS USP7982P4W
3 95.47 20250709-10:14:18.534000 XNAS USP7982P4X
5 95.47 20250709-10:14:18.534000 XNAS USP7982P4Y
6 95.47 20250709-10:14:18.534000 XNAS USP7982P4Z
7 95.47 20250709-10:14:18.534000 XNAS USP7982P50
7 95.47 20250709-10:14:18.534000 XNAS USP7982P51
5 95.47 20250709-10:14:18.534000 XNAS USP7982P52
6 95.47 20250709-10:14:18.534000 XNAS USP7982P53
19 95.46 20250709-10:14:18.534000 XNYS USP7982P54
10 95.47 20250709-10:14:18.534000 ARCX USP7982P55
17 95.47 20250709-10:14:18.534000 ARCX USP7982P56
1 95.47 20250709-10:14:18.535000 BATS USP7982P57
1 95.47 20250709-10:14:18.535000 BATS USP7982P58
4 95.47 20250709-10:14:18.535000 BATS USP7982P59
100 95.45 20250709-10:14:18.558000 XNAS USP7982P5B
3 95.49 20250709-10:17:01.173000 EDGX USP7982XKX
3 95.49 20250709-10:17:01.173000 BATS USP7982XKY
300 95.48 20250709-10:17:01.306000 BATS USP7982XL6
200 95.48 20250709-10:17:01.306000 XNAS USP7982XL7
49 95.51 20250709-10:17:31.195000 XNAS USP7982YIJ
51 95.51 20250709-10:17:31.195000 XNAS USP7982YIK
100 95.52 20250709-10:17:32.415000 BATS USP7982YJI
1 95.46 20250709-10:18:02.344000 XNAS USP7982ZRR
99 95.47 20250709-10:18:02.344000 XNAS USP7982ZRS
100 95.44 20250709-10:18:14.043000 ARCX USP79830GT
100 95.46 20250709-10:19:40.006000 XNAS USP798337T
100 95.46 20250709-10:19:46.585000 BATS USP79833EF
100 95.46 20250709-10:20:20.515000 XNAS USP79837IV
1 95.47 20250709-10:20:43.871000 XNAS USP79838F8
10 95.47 20250709-10:20:43.871000 XNAS USP79838F9
19 95.47 20250709-10:20:43.871000 XNYS USP79838FA
46 95.48 20250709-10:20:43.871000 XNAS USP79838FB
24 95.48 20250709-10:20:43.871000 XNAS USP79838FC
10 95.47 20250709-10:21:21.798000 XNAS USP79839K3
90 95.48 20250709-10:21:21.798000 XNAS USP79839K4
100 95.42 20250709-10:21:41.614000 ARCX USP7983A54
21 95.43 20250709-10:23:15.410000 XNAS USP7983D3Q
79 95.43 20250709-10:23:15.410000 XNAS USP7983D3R
45 95.39 20250709-10:23:24.232000 BATS USP7983DER
55 95.39 20250709-10:23:24.232000 BATS USP7983DES
100 95.39 20250709-10:23:24.232000 BATS USP7983DET
100 95.39 20250709-10:24:32.658000 XNAS USP7983FPZ
99 95.38 20250709-10:25:25.816000 XNAS USP7983HV8
1 95.38 20250709-10:25:25.816000 XNAS USP7983HV9
11 95.36 20250709-10:26:12.487000 XNAS USP7983JPZ
89 95.37 20250709-10:26:12.487000 XNAS USP7983JQ0
100 95.33 20250709-10:26:51.912000 ARCX USP7983L0X
57 95.34 20250709-10:27:29.283000 ARCX USP7983MSG
43 95.34 20250709-10:27:29.283000 ARCX USP7983MSH
100 95.23 20250709-10:28:03.214000 ARCX USP7983OC1
100 95.21 20250709-10:28:34.048000 ARCX USP7983PR2
100 95.225 20250709-10:28:59.686000 XNAS USP7983QPR
100 95.215 20250709-10:29:34.551000 ARCX USP7983SW2
100 95.19 20250709-10:29:58.039000 XNAS USP7983TL0
100 95.19 20250709-10:29:58.039000 XNAS USP7983TL1
100 95.13 20250709-10:30:35.062000 XNAS USP7983Y52
100 95.1 20250709-10:32:14.427000 XNAS USP79842WF
100 95.115 20250709-10:32:40.338000 XNAS USP79843WA
100 95.1 20250709-10:32:44.239000 ARCX USP798442B
100 95.1 20250709-10:32:44.239000 ARCX USP798442C
100 95.12 20250709-10:34:17.256000 XNAS USP79847N5
100 95.1 20250709-10:34:46.150000 XNAS USP79848IO
100 95.07 20250709-10:35:30.540000 ARCX USP79849Q9
100 95.13 20250709-10:35:59.538000 XNAS USP7984AIW
100 95.09 20250709-10:36:00.539000 XNAS USP7984AL0
100 95.09 20250709-10:36:00.539000 XNAS USP7984AL1
100 95.06 20250709-10:36:56.971000 ARCX USP7984CNX
5 95.19 20250709-10:38:12.087000 XNAS USP7984FP5
38 95.16 20250709-10:38:54.892000 ARCX USP7984GY3
62 95.16 20250709-10:38:54.892000 ARCX USP7984GY4
100 95.16 20250709-10:38:54.892000 ARCX USP7984GY5
14 95.16 20250709-10:38:54.892000 ARCX USP7984GY6
86 95.16 20250709-10:38:54.892000 ARCX USP7984GY7
100 95.19 20250709-10:39:34.843000 XNAS USP7984IFY
100 95.16 20250709-10:40:21.309000 BATY USP7984K9I
88 95.15 20250709-10:41:06.426000 XNAS USP7984LWY
12 95.15 20250709-10:41:06.426000 XNAS USP7984LWZ
100 95.03 20250709-10:41:27.837000 XNAS USP7984MNC
100 95.005 20250709-10:43:04.812000 XNAS USP7984PEA
100 94.97 20250709-10:43:21.450000 XNAS USP7984Q48
52 94.97 20250709-10:43:21.450000 XNAS USP7984Q49
48 94.97 20250709-10:43:21.450000 XNAS USP7984Q4C
100 94.92 20250709-10:45:44.431000 XNAS USP7984XPJ
1 94.97 20250709-10:46:10.353000 XNAS USP7984YW9
2 94.97 20250709-10:46:10.353000 XNAS USP7984YWA
97 94.97 20250709-10:46:10.353000 XNAS USP7984YWB
100 94.92 20250709-10:48:00.726000 XNAS USP79852HH
100 94.92 20250709-10:48:00.726000 XNAS USP79852HL
100 94.92 20250709-10:48:00.726000 XNAS USP79852HN
100 94.92 20250709-10:48:00.726000 XNAS USP79852HO
100 94.9 20250709-10:48:44.119000 XNAS USP79854CI
100 94.92 20250709-10:49:01.104000 XNAS USP798558Y
100 94.94 20250709-10:50:22.129000 BATS USP79857PI
100 94.94 20250709-10:50:22.129000 ARCX USP79857PJ
76 94.93 20250709-10:50:45.419000 ARCX USP79858OH
24 94.93 20250709-10:50:45.419000 ARCX USP79858OI
100 94.9 20250709-10:52:09.973000 XNAS USP7985BWG
100 94.84 20250709-10:53:09.660000 XNYS USP7985E0T
100 94.82 20250709-10:54:03.633000 ARCX USP7985G4H
100 94.82 20250709-10:54:03.633000 ARCX USP7985G4I
100 94.76 20250709-10:55:13.590000 XNAS USP7985IHE
100 94.72 20250709-10:56:12.616000 XNAS USP7985KSF
100 94.69 20250709-10:56:19.538000 ARCX USP7985L0V
100 94.69 20250709-10:56:19.538000 XNAS USP7985L0X
100 94.65 20250709-10:58:03.301000 XNAS USP7985OAX
100 94.56 20250709-10:58:20.959000 XNAS USP7985P8G
100 94.47 20250709-10:59:12.808000 XNYS USP7985RG8
14 94.67 20250709-11:00:54.413000 XNAS USP7985Z96
86 94.67 20250709-11:00:54.413000 XNAS USP7985Z97
44 94.72 20250709-11:01:23.947000 EDGX USP79860VK
30 94.7 20250709-11:01:23.947000 XNAS USP79860VL
26 94.7 20250709-11:01:23.947000 XNAS USP79860VM
17 94.84 20250709-11:02:33.060000 XNAS USP79864JN
67 94.84 20250709-11:02:33.060000 XNYS USP79864JO
6 94.84 20250709-11:02:33.060000 ARCX USP79864JP
100 94.84 20250709-11:02:33.067000 XNAS USP79864JQ
100 94.82 20250709-11:03:08.195000 XNAS USP798662V
200 94.82 20250709-11:03:08.195000 XNAS USP798662W
28 94.9 20250709-11:04:24.356000 ARCX USP7986A7D
72 94.91 20250709-11:04:24.356000 ARCX USP7986A7E
100 94.88 20250709-11:05:35.685000 XNAS USP7986CAT
100 94.89 20250709-11:05:35.685000 XNAS USP7986CAU
100 94.9 20250709-11:05:44.065000 EDGX USP7986CLN
100 94.87 20250709-11:06:35.452000 ARCX USP7986EAT
100 94.87 20250709-11:06:35.452000 ARCX USP7986EAU
33 94.9 20250709-11:08:00.025000 XNAS USP7986GV4
67 94.91 20250709-11:08:00.025000 XNAS USP7986GV5
10 94.92 20250709-11:08:43.974000 ARCX USP7986IA0
100 94.95 20250709-11:08:51.621000 XNYS USP7986IHL
100 94.95 20250709-11:09:10.334000 BATS USP7986J5G
44 94.96 20250709-11:09:20.520000 XNAS USP7986JFI
32 94.96 20250709-11:09:20.520000 XNAS USP7986JFJ
2 94.96 20250709-11:09:20.521000 XNAS USP7986JFK
2 94.96 20250709-11:09:20.521000 XNAS USP7986JFL
3 94.96 20250709-11:09:20.521000 XNAS USP7986JFM
1 94.96 20250709-11:09:20.521000 XNAS USP7986JFN
21 94.96 20250709-11:09:32.990000 XNAS USP7986JUR
79 94.96 20250709-11:09:32.990000 XNAS USP7986JUS
46 94.94 20250709-11:09:48.822000 ARCX USP7986KES
54 94.94 20250709-11:09:48.822000 ARCX USP7986KET
100 94.93 20250709-11:09:55.497000 ARCX USP7986KMM
100 94.9 20250709-11:10:06.716000 XNAS USP7986LGW
100 94.91 20250709-11:11:09.102000 BATS USP7986NXD
100 94.91 20250709-11:11:09.102000 EDGA USP7986NXE
100 94.91 20250709-11:12:46.683000 XNAS USP7986RC3
100 94.88 20250709-11:13:03.972000 XNAS USP7986RXV
100 94.88 20250709-11:13:03.972000 ARCX USP7986RXW
36 94.77 20250709-11:13:51.163000 ARCX USP7986UBJ
64 94.77 20250709-11:13:51.164000 ARCX USP7986UBK
100 94.83 20250709-11:15:07.138000 XNYS USP7986XO2
100 94.87 20250709-11:16:13.790000 XNAS USP7987246
100 94.87 20250709-11:16:13.790000 XNAS USP7987247
15 94.85 20250709-11:16:30.173000 ARCX USP79872XQ
85 94.85 20250709-11:16:30.173000 ARCX USP79872XR
100 94.93 20250709-11:18:28.652000 ARCX USP79876X1
100 94.88 20250709-11:18:34.008000 XNAS USP7987716
82 94.88 20250709-11:18:34.008000 XNAS USP7987717
18 94.88 20250709-11:18:34.008000 XNAS USP7987718
23 94.92 20250709-11:20:41.728000 XNAS USP7987APN
100 94.915 20250709-11:20:54.082000 XNYS USP7987AZP
100 94.94 20250709-11:21:47.259000 XNYS USP7987D05
100 94.95 20250709-11:22:17.353000 EDGX USP7987DT0
11 94.95 20250709-11:22:34.678000 XNYS USP7987EDD
89 94.96 20250709-11:22:34.678000 XNYS USP7987EDF
100 94.95 20250709-11:22:42.282000 XNAS USP7987EID
100 94.91 20250709-11:23:15.181000 ARCX USP7987FGS
100 94.91 20250709-11:23:15.181000 ARCX USP7987FGT
100 94.91 20250709-11:23:15.181000 ARCX USP7987FGU
100 94.99 20250709-11:26:03.409000 ARCX USP7987L5A
100 94.99 20250709-11:26:03.409000 ARCX USP7987L5B
100 95.04 20250709-11:28:48.560000 XNAS USP7987Q15
27 95.04 20250709-11:28:48.561000 XNAS USP7987Q16
56 95.04 20250709-11:28:48.562000 XNAS USP7987Q17
7 95.04 20250709-11:28:48.562000 XNAS USP7987Q18
100 95.05 20250709-11:29:18.690000 IEXG USP7987QU5
1 95.14 20250709-11:31:01.909000 BATS USP7987WF5
18 95.14 20250709-11:31:01.909000 XNAS USP7987WF6
6 95.15 20250709-11:31:01.909000 BATS USP7987WF7
2 95.14 20250709-11:31:01.909000 XNAS USP7987WF8
4 95.14 20250709-11:31:01.909000 XNAS USP7987WF9
7 95.15 20250709-11:31:01.909000 XNAS USP7987WFA
2 95.15 20250709-11:31:01.910000 XNYS USP7987WFB
2 95.15 20250709-11:31:01.910000 ARCX USP7987WFC
3 95.15 20250709-11:31:01.910000 XNAS USP7987WFD
1 95.15 20250709-11:31:01.910000 BATS USP7987WFE
7 95.15 20250709-11:31:01.910000 XNAS USP7987WFF
1 95.15 20250709-11:31:01.910000 BATS USP7987WFG
4 95.15 20250709-11:31:01.910000 ARCX USP7987WFH
29 95.15 20250709-11:31:01.910000 ARCX USP7987WFI
1 95.15 20250709-11:31:01.911000 BATS USP7987WFJ
1 95.15 20250709-11:31:01.911000 BATS USP7987WFK
3 95.15 20250709-11:31:01.911000 BATS USP7987WFL
2 95.15 20250709-11:31:01.911000 BATS USP7987WFM
1 95.15 20250709-11:31:01.911000 BATS USP7987WFN
2 95.15 20250709-11:31:01.911000 BATS USP7987WFO
1 95.15 20250709-11:31:01.911000 ARCX USP7987WFP
1 95.15 20250709-11:31:01.911000 ARCX USP7987WFQ
1 95.15 20250709-11:31:01.911000 ARCX USP7987WFR
2 95.15 20250709-11:31:01.912000 BATS USP7987WFU
2 95.15 20250709-11:31:01.912000 BATS USP7987WFV
3 95.15 20250709-11:31:01.912000 BATS USP7987WFW
14 95.15 20250709-11:31:01.912000 XNYS USP7987WFX
6 95.15 20250709-11:31:01.912000 ARCX USP7987WFY
1 95.15 20250709-11:31:01.912000 ARCX USP7987WFZ
100 95.2 20250709-11:31:07.001000 XNAS USP7987WUH
100 95.19 20250709-11:31:17.697000 XNAS USP7987XB0
100 95.18 20250709-11:31:30.181000 XNAS USP7987XIB
100 95.14 20250709-11:31:30.916000 ARCX USP7987XIT
100 95.14 20250709-11:31:30.916000 ARCX USP7987XIU
100 95.14 20250709-11:31:30.916000 ARCX USP7987XIV
100 95.14 20250709-11:31:30.916000 ARCX USP7987XIW
100 95.14 20250709-11:31:30.916000 ARCX USP7987XIX
100 95.09 20250709-11:33:38.623000 XNAS USP798846S
100 95.1 20250709-11:34:32.504000 XNAS USP79885Y9
22 95.07 20250709-11:34:34.116000 BATY USP798860F
78 95.07 20250709-11:34:34.116000 BATY USP798860G
100 95.07 20250709-11:34:34.116000 EDGA USP798860H
100 95.07 20250709-11:34:34.116000 EDGA USP798860I
100 95.02 20250709-11:35:37.663000 XNAS USP798880P
100 95.02 20250709-11:35:37.663000 XNAS USP798880Q
100 95.02 20250709-11:35:37.663000 XNAS USP798880R
200 95.04 20250709-11:38:21.125000 IEXG USP7988C5H
100 95.04 20250709-11:38:21.126000 EDGX USP7988C5I
100 95.04 20250709-11:38:21.126000 BATS USP7988C5J
100 95 20250709-11:38:38.803000 BATS USP7988CML
100 95 20250709-11:38:38.803000 BATS USP7988CMM
100 95 20250709-11:38:38.803000 BATS USP7988CMN
100 95 20250709-11:38:38.803000 XNAS USP7988CMO
100 95 20250709-11:38:38.803000 XNAS USP7988CMP
100 95 20250709-11:38:38.803000 XNAS USP7988CMQ
100 95.08 20250709-11:43:05.122000 XNYS USP7988LEI
100 95.08 20250709-11:43:05.122000 ARCX USP7988LEJ
100 95.12 20250709-11:44:04.758000 ARCX USP7988MZ7
92 95.07 20250709-11:44:42.961000 XNAS USP7988NUY
1 95.07 20250709-11:44:42.961000 XNAS USP7988NV0
100 95.07 20250709-11:44:42.961000 XNAS USP7988NV1
1 95.07 20250709-11:44:42.961000 XNAS USP7988NV2
6 95.07 20250709-11:44:42.961000 XNAS USP7988NV3
3 95.11 20250709-11:46:48.576000 XNAS USP7988TRC
3 95.12 20250709-11:46:48.576000 XNAS USP7988TRD
94 95.13 20250709-11:46:48.576000 XNAS USP7988TRE
44 95.14 20250709-11:47:08.722000 EDGX USP7988UET
2 95.14 20250709-11:47:08.722000 EDGX USP7988UEU
54 95.15 20250709-11:47:08.722000 EDGX USP7988UEV
100 95.13 20250709-11:47:31.615000 ARCX USP7988V2P
69 95.14 20250709-11:49:12.277000 XNYS USP7988XGT
31 95.15 20250709-11:49:12.277000 XNYS USP7988XGU
100 95.13 20250709-11:50:11.866000 IEXG USP7988YZ9
2 95.11 20250709-11:50:46.811000 BATY USP7988ZWN
4 95.11 20250709-11:50:54.597000 BATY USP798903I
56 95.14 20250709-11:51:18.122000 BATS USP79890X3
44 95.14 20250709-11:51:18.122000 BATS USP79890X4
81 95.11 20250709-11:51:57.690000 BATY USP7989240
3 95.11 20250709-11:51:57.690000 XBOS USP7989241
3 95.11 20250709-11:51:57.690000 XBOS USP7989242
2 95.11 20250709-11:51:57.690000 BATY USP7989243
11 95.11 20250709-11:51:57.690000 BATY USP7989244
17 95.11 20250709-11:51:57.690000 ARCX USP7989245
28 95.11 20250709-11:51:57.690000 ARCX USP7989246
55 95.11 20250709-11:51:57.691000 ARCX USP7989248
100 95.15 20250709-11:54:38.761000 XNAS USP798978G
100 95.1 20250709-11:54:55.354000 EDGA USP79897RR
78 95.1 20250709-11:54:55.354000 EDGA USP79897RS
22 95.1 20250709-11:54:55.354000 EDGA USP79897RT
100 95.13 20250709-11:57:09.293000 EDGA USP7989B7O
10 95.18 20250709-11:59:44.323000 XNYS USP7989ETV
90 95.18 20250709-11:59:44.323000 XNYS USP7989ETW
1 95.18 20250709-11:59:55.143000 XNAS USP7989F53
40 95.19 20250709-11:59:55.143000 XNAS USP7989F54
2 95.19 20250709-11:59:55.143000 XNAS USP7989F55
5 95.19 20250709-11:59:55.143000 XNAS USP7989F56
52 95.19 20250709-11:59:55.143000 XNAS USP7989F57
83 95.25 20250709-12:01:57.575000 XNYS USP7989L6D
2 95.25 20250709-12:01:57.575000 XNYS USP7989L6E
2 95.25 20250709-12:01:57.575000 XNYS USP7989L6F
100 95.25 20250709-12:01:57.575000 XNYS USP7989L6G
20 95.34 20250709-12:02:34.977000 XNYS USP7989M7G
80 95.34 20250709-12:02:34.977000 XNYS USP7989M7H
1 95.36 20250709-12:04:37.586000 EDGA USP7989P8R
1 95.36 20250709-12:04:37.586000 XPSX USP7989P8T
255 95.38 20250709-12:05:57.417000 XNAS USP7989RJQ
45 95.38 20250709-12:05:57.417000 XNAS USP7989RJR
100 95.47 20250709-12:06:55.317000 XNYS USP7989T07
100 95.5 20250709-12:08:12.922000 XNYS USP7989UST
65 95.47 20250709-12:08:51.545000 XNAS USP7989VZY
35 95.47 20250709-12:08:51.545000 XNAS USP7989VZZ
100 95.38 20250709-12:11:01.148000 BATS USP7989ZT9
100 95.38 20250709-12:11:01.148000 XNYS USP7989ZTA
100 95.28 20250709-12:13:30.952000 ARCX USP798A3P0
100 95.28 20250709-12:13:30.953000 XNAS USP798A3P3
100 95.38 20250709-12:15:36.195000 ARCX USP798A9JT
3 95.37 20250709-12:16:34.337000 XNAS USP798AATI
29 95.38 20250709-12:16:34.337000 XNAS USP798AATJ
10 95.38 20250709-12:16:34.337000 XNAS USP798AATK
58 95.38 20250709-12:16:34.337000 XNAS USP798AATL
1 95.37 20250709-12:17:35.960000 XNAS USP798AC3X
10 95.37 20250709-12:17:35.960000 XNAS USP798AC3Y
41 95.38 20250709-12:17:35.960000 XNAS USP798AC3Z
48 95.38 20250709-12:17:35.960000 XNAS USP798AC40
100 95.33 20250709-12:18:30.210000 XNAS USP798ADCA
100 95.38 20250709-12:19:40.020000 ARCX USP798AF1D
100 95.39 20250709-12:20:29.713000 EPRL USP798AG2J
93 95.36 20250709-12:20:46.918000 BATY USP798AGP9
7 95.36 20250709-12:20:46.918000 BATY USP798AGPA
93 95.36 20250709-12:20:46.918000 ARCX USP798AGPB
7 95.36 20250709-12:20:46.918000 ARCX USP798AGPC
100 95.27 20250709-12:23:15.037000 XNAS USP798AKU7
100 95.29 20250709-12:24:07.149000 ARCX USP798ALZ7
100 95.26 20250709-12:25:56.820000 BATY USP798AOKJ
1 95.33 20250709-12:27:58.810000 XNYS USP798AR37
1 95.33 20250709-12:27:58.812000 XNAS USP798AR38
1 95.33 20250709-12:27:58.812000 XNYS USP798AR39
1 95.33 20250709-12:27:58.813000 XNAS USP798AR3A
1 95.33 20250709-12:27:58.813000 XNYS USP798AR3B
100 95.375 20250709-12:29:14.959000 XNYS USP798ASQO
100 95.39 20250709-12:29:14.959000 XNYS USP798ASQP
100 95.34 20250709-12:29:27.920000 XNAS USP798AT1L
100 95.34 20250709-12:29:27.920000 XNAS USP798AT1M
4 95.39 20250709-12:33:26.416000 XNAS USP798B11O
10 95.39 20250709-12:33:26.416000 XNAS USP798B11P
86 95.4 20250709-12:33:26.416000 XNAS USP798B11Q
100 95.39 20250709-12:34:47.900000 BATS USP798B2OL
100 95.35 20250709-12:34:55.741000 BATY USP798B2Z5
100 95.35 20250709-12:34:55.741000 BATY USP798B2Z7
100 95.34 20250709-12:38:41.398000 BATS USP798B8SK
100 95.34 20250709-12:38:41.398000 BATS USP798B8SL
2 95.31 20250709-12:40:31.825000 BATS USP798BBYJ
1 95.31 20250709-12:40:31.825000 BATS USP798BBYL
97 95.32 20250709-12:40:31.825000 BATS USP798BBYN
100 95.33 20250709-12:40:49.278000 EDGA USP798BCC9
100 95.28 20250709-12:42:21.400000 BATY USP798BEVM
100 95.305 20250709-12:43:56.897000 XNAS USP798BH7I
100 95.32 20250709-12:45:03.273000 XNAS USP798BISD
32 95.28 20250709-12:45:48.454000 XNAS USP798BLYF
100 95.28 20250709-12:45:48.454000 XNAS USP798BLYG
68 95.28 20250709-12:45:48.454000 XNAS USP798BLYH
1 95.26 20250709-12:47:38.109000 BATS USP798BOHB
99 95.27 20250709-12:47:38.109000 BATS USP798BOHC
100 95.26 20250709-12:48:42.965000 XNAS USP798BPUZ
6 95.3 20250709-12:50:22.899000 XNAS USP798BSFK
26 95.3 20250709-12:50:22.899000 XNAS USP798BSFL
10 95.3 20250709-12:50:22.899000 XNAS USP798BSFM
58 95.3 20250709-12:50:22.899000 XNAS USP798BSFN
16 95.26 20250709-12:50:26.889000 BATY USP798BSI9
84 95.26 20250709-12:50:26.889000 BATY USP798BSIA
100 95.3 20250709-12:55:07.953000 BATS USP798BZ8P
10 95.31 20250709-12:55:07.953000 BATS USP798BZ8Q
90 95.31 20250709-12:55:07.953000 BATS USP798BZ8R
100 95.28 20250709-12:55:25.098000 BATY USP798BZP2
58 95.28 20250709-12:56:36.153000 BATY USP798C1E8
42 95.28 20250709-12:56:36.153000 BATY USP798C1E9
100 95.3 20250709-12:58:43.947000 XNAS USP798C44J
100 95.31 20250709-12:59:18.689000 BATS USP798C56A
92 95.27 20250709-12:59:32.811000 XNYS USP798C5MO
8 95.27 20250709-12:59:32.811000 XNYS USP798C5MP
100 95.28 20250709-13:00:45.236000 BATY USP798CAC4
100 95.31 20250709-13:04:48.358000 EDGA USP798CGOX
94 95.31 20250709-13:04:48.358000 EDGA USP798CGOY
6 95.31 20250709-13:04:48.358000 EDGA USP798CGOZ
97 95.31 20250709-13:04:48.358000 ARCX USP798CGP0
1 95.31 20250709-13:04:48.358000 ARCX USP798CGP1
2 95.31 20250709-13:04:48.358000 ARCX USP798CGP2
1 95.28 20250709-13:06:08.322000 EDGA USP798CIL4
99 95.28 20250709-13:06:08.322000 EDGA USP798CIL5
100 95.28 20250709-13:06:08.322000 BATS USP798CIL6
59 95.33 20250709-13:08:09.778000 XNAS USP798CKR9
25 95.33 20250709-13:08:09.778000 XNAS USP798CKRA
16 95.34 20250709-13:08:09.778000 XNAS USP798CKRB
100 95.44 20250709-13:09:43.941000 XNAS USP798CN90
100 95.38 20250709-13:10:24.480000 BATS USP798COJ4
100 95.38 20250709-13:10:24.480000 XNAS USP798COJ5
11 95.41 20250709-13:14:08.610000 XNAS USP798CTE3
89 95.41 20250709-13:14:08.610000 XNAS USP798CTE4
9 95.41 20250709-13:14:08.611000 XNAS USP798CTEC
5 95.41 20250709-13:14:08.612000 XNYS USP798CTED
25 95.46 20250709-13:16:01.974000 XNAS USP798CYCJ
75 95.46 20250709-13:16:01.974000 XNAS USP798CYCK
100 95.46 20250709-13:16:01.975000 XNAS USP798CYCL
100 95.52 20250709-13:17:07.618000 XNYS USP798CZR1
100 95.605 20250709-13:18:46.716000 IEXG USP798D26F
100 95.63 20250709-13:19:55.970000 XNYS USP798D3QU
100 95.65 20250709-13:21:19.130000 EDGA USP798D69H
73 95.64 20250709-13:21:40.341000 EDGA USP798D6PF
20 95.64 20250709-13:21:40.341000 EDGA USP798D6PG
7 95.64 20250709-13:21:40.341000 EDGA USP798D6PH
1 95.71 20250709-13:23:29.252000 XNAS USP798D8VQ
99 95.72 20250709-13:23:29.252000 XNAS USP798D8VR
10 95.8 20250709-13:24:37.420000 BATS USP798DAR9
84 95.8 20250709-13:24:37.420000 BATS USP798DARA
6 95.79 20250709-13:24:37.420000 XNAS USP798DARB
50 95.77 20250709-13:25:03.368000 XNAS USP798DBG3
1 95.77 20250709-13:25:03.368000 XNAS USP798DBG4
49 95.77 20250709-13:25:03.368000 XNAS USP798DBG5
67 95.75 20250709-13:26:17.733000 EDGA USP798DE3Y
33 95.75 20250709-13:26:17.733000 EDGA USP798DE3Z
100 95.7 20250709-13:27:46.846000 EDGA USP798DGF4
70 95.58 20250709-13:28:22.980000 EDGA USP798DHRP
30 95.58 20250709-13:28:22.980000 EDGA USP798DHRQ
100 95.6 20250709-13:30:23.607000 XNAS USP798DMG3
100 95.56 20250709-13:31:47.508000 BATY USP798DOZ3
14 95.56 20250709-13:31:47.508000 EDGA USP798DOZ4
100 95.56 20250709-13:32:38.876000 BATY USP798DQKZ
100 95.51 20250709-13:34:53.782000 XNAS USP798DU2E
96 95.47 20250709-13:36:12.499000 XNAS USP798DVWR
1 95.47 20250709-13:36:12.499000 XNAS USP798DVWS
1 95.47 20250709-13:36:12.499000 XNAS USP798DVWT
2 95.47 20250709-13:36:12.499000 XNAS USP798DVWU
100 95.62 20250709-13:38:49.472000 XNYS USP798DZDX
74 95.65 20250709-13:39:55.890000 XNYS USP798E11W
26 95.65 20250709-13:39:55.890000 XNYS USP798E11X
95 95.65 20250709-13:40:37.409000 XNAS USP798E1SV
1 95.65 20250709-13:40:37.409000 XNAS USP798E1SW
1 95.65 20250709-13:40:37.409000 XNAS USP798E1SX
3 95.65 20250709-13:40:37.409000 XNAS USP798E1SY
1 95.65 20250709-13:41:36.446000 EDGA USP798E3GK
100 95.64 20250709-13:42:07.431000 ARCX USP798E48H
100 95.63 20250709-13:42:43.244000 ARCX USP798E4VL
100 95.66 20250709-13:45:35.974000 EDGA USP798EAOU
46 95.65 20250709-13:46:15.188000 XNAS USP798EBNO
54 95.65 20250709-13:46:15.188000 XNAS USP798EBNP
100 95.73 20250709-13:48:47.217000 XNAS USP798EF92
7 95.72 20250709-13:50:54.026000 XNYS USP798EHWH
93 95.72 20250709-13:50:54.026000 XNYS USP798EHWI
100 95.72 20250709-13:50:54.026000 XNYS USP798EHWJ
100 95.7 20250709-13:52:38.068000 ARCX USP798EJX9
86 95.67 20250709-13:55:47.918000 BATY USP798EOW2
14 95.67 20250709-13:55:47.918000 BATY USP798EOW3
100 95.67 20250709-13:55:47.918000 BATY USP798EOW4
20 95.65 20250709-13:56:52.384000 BATY USP798EQ7J
40 95.65 20250709-13:56:52.384000 BATY USP798EQ7K
20 95.65 20250709-13:56:52.384000 BATY USP798EQ7L
20 95.65 20250709-13:56:52.384000 BATY USP798EQ7M
100 95.71 20250709-13:58:28.102000 BATY USP798ES7X
95 95.75 20250709-14:00:09.646000 ARCX USP798EV62
2 95.75 20250709-14:00:09.646000 ARCX USP798EV63
3 95.75 20250709-14:00:09.646000 ARCX USP798EV64
100 95.92 20250709-14:02:07.352000 XNAS USP798F0AZ
100 95.92 20250709-14:02:07.352000 XNAS USP798F0B0
100 95.92 20250709-14:03:12.220000 ARCX USP798F1Z5
48 95.91 20250709-14:04:23.320000 BATS USP798F3L0
20 95.91 20250709-14:04:23.320000 BATS USP798F3L1
32 95.91 20250709-14:04:23.321000 BATS USP798F3L2
91 95.89 20250709-14:06:14.282000 ARCX USP798F67U
9 95.89 20250709-14:06:14.282000 ARCX USP798F67V
100 95.89 20250709-14:06:14.283000 XNAS USP798F67W
85 95.94 20250709-14:08:32.222000 EDGA USP798F9V4
90 95.94 20250709-14:08:32.222000 BATS USP798F9V5
10 95.94 20250709-14:08:32.222000 BATS USP798F9V6
15 95.94 20250709-14:08:32.222000 EDGA USP798F9V7
8 95.86 20250709-14:09:32.105000 ARCX USP798FBD5
70 95.86 20250709-14:09:38.905000 ARCX USP798FBMB
8 95.86 20250709-14:09:38.905000 BATY USP798FBMC
22 95.86 20250709-14:09:38.905000 ARCX USP798FBMD
62 95.82 20250709-14:11:44.034000 EDGA USP798FEX0
1 95.82 20250709-14:11:44.034000 EDGA USP798FEX1
37 95.82 20250709-14:11:44.034000 EDGA USP798FEX2
100 95.82 20250709-14:11:44.034000 EDGA USP798FEX3
1 95.86 20250709-14:14:26.321000 XNAS USP798FIO5
5 95.86 20250709-14:14:26.321000 XNAS USP798FIO6
1 95.86 20250709-14:14:26.321000 XNAS USP798FIO7
12 95.87 20250709-14:14:26.321000 XNAS USP798FIO8
2 95.87 20250709-14:14:26.321000 XNAS USP798FIO9
79 95.87 20250709-14:14:26.321000 XNAS USP798FIOA
25 95.85 20250709-14:15:51.817000 ARCX USP798FMXS
75 95.85 20250709-14:15:51.817000 ARCX USP798FMXT
53 95.85 20250709-14:15:51.817000 ARCX USP798FMXU
47 95.85 20250709-14:15:51.817000 ARCX USP798FMXV
100 95.81 20250709-14:16:26.001000 XNAS USP798FO41
40 95.77 20250709-14:18:40.137000 BATY USP798FRV8
60 95.77 20250709-14:19:07.807000 BATY USP798FSID
40 95.77 20250709-14:19:07.807000 BATY USP798FSIE
29 95.77 20250709-14:19:39.090000 BATY USP798FT7J
20 95.82 20250709-14:20:39.106000 IEXG USP798FUXY
75 95.82 20250709-14:20:39.106000 IEXG USP798FUY0
1 95.83 20250709-14:20:39.106000 IEXG USP798FUY2
3 95.83 20250709-14:20:39.106000 IEXG USP798FUY3
1 95.83 20250709-14:20:39.106000 IEXG USP798FUY5
95 95.79 20250709-14:21:08.117000 XNAS USP798FVT7
5 95.79 20250709-14:21:08.117000 XNAS USP798FVT8
2 95.82 20250709-14:22:19.046000 XNAS USP798FXRH
98 95.82 20250709-14:22:19.046000 XNAS USP798FXRI
92 95.82 20250709-14:23:42.599000 XNAS USP798FZVE
8 95.82 20250709-14:23:42.599000 XNAS USP798FZVF
68 95.79 20250709-14:24:58.052000 ARCX USP798G1QO
100 95.76 20250709-14:25:39.902000 XNYS USP798G2WP
100 95.73 20250709-14:27:00.158000 ARCX USP798G4ZV
30 95.71 20250709-14:28:16.167000 XNYS USP798G6UZ
10 95.71 20250709-14:28:16.167000 XNYS USP798G6V0
60 95.71 20250709-14:28:16.167000 XNYS USP798G6V1
36 95.68 20250709-14:28:32.168000 XNYS USP798G78Q
100 95.75 20250709-14:29:50.345000 EDGA USP798G9DT
100 95.74 20250709-14:29:52.654000 BATY USP798G9J9
100 95.84 20250709-14:32:31.174000 XNYS USP798GGDK
100 95.86 20250709-14:33:15.926000 ARCX USP798GHJL
98 95.84 20250709-14:33:41.523000 ARCX USP798GI4Q
2 95.84 20250709-14:33:41.523000 ARCX USP798GI4R
6 95.81 20250709-14:33:51.619000 BATY USP798GIBE
3 95.81 20250709-14:33:51.619000 BATY USP798GIBF
91 95.81 20250709-14:33:51.619000 BATY USP798GIBG
100 95.79 20250709-14:34:56.207000 ARCX USP798GJWT
100 95.78 20250709-14:35:41.547000 ARCX USP798GL6B
100 95.8 20250709-14:37:18.087000 XNAS USP798GN60
50 95.8 20250709-14:38:13.088000 XNAS USP798GOAX
10 95.8 20250709-14:38:13.088000 XNAS USP798GOAY
40 95.8 20250709-14:38:13.088000 XNAS USP798GOAZ
1 95.85 20250709-14:39:13.090000 XNAS USP798GPWN
4 95.85 20250709-14:39:13.090000 XNAS USP798GPWO
10 95.85 20250709-14:39:13.090000 XNAS USP798GPWP
85 95.85 20250709-14:39:13.090000 XNAS USP798GPWQ
100 95.82 20250709-14:40:04.089000 ARCX USP798GRFS
100 95.81 20250709-14:40:45.549000 ARCX USP798GSLI
100 95.88 20250709-14:42:49.196000 XNAS USP798GVHG
100 95.89 20250709-14:44:11.369000 XNYS USP798GXPK
98 95.91 20250709-14:45:16.101000 XNAS USP798H13N
2 95.91 20250709-14:45:16.101000 XNAS USP798H13O
100 95.91 20250709-14:45:49.321000 EDGA USP798H3O9
100 95.87 20250709-14:47:07.325000 EDGA USP798H5HR
100 95.89 20250709-14:49:00.133000 XNAS USP798H8GH
44 95.89 20250709-14:49:31.774000 EDGA USP798H9GP
31 95.89 20250709-14:49:31.774000 EDGA USP798H9GQ
25 95.89 20250709-14:49:31.774000 EDGA USP798H9GR
33 95.87 20250709-14:50:17.941000 ARCX USP798HB2A
67 95.87 20250709-14:50:17.941000 ARCX USP798HB2B
100 95.96 20250709-14:52:37.833000 XNAS USP798HEEP
100 95.94 20250709-14:52:37.834000 XNAS USP798HEEQ
100 95.94 20250709-14:52:37.834000 XNAS USP798HEER
10 95.895 20250709-14:55:01.122000 XNAS USP798HILU
30 95.9 20250709-14:55:01.122000 XNAS USP798HILV
60 95.91 20250709-14:55:01.122000 XNAS USP798HILW
2 95.91 20250709-14:55:48.483000 XNAS USP798HJZ9
61 95.92 20250709-14:55:48.483000 XNAS USP798HJZA
37 95.92 20250709-14:55:48.483000 XNAS USP798HJZB
100 95.92 20250709-14:56:41.784000 XNAS USP798HL6G
100 95.925 20250709-14:56:45.446000 ARCX USP798HL8W
100 95.93 20250709-14:57:08.712000 XNAS USP798HM8R
44 95.99 20250709-14:57:36.935000 ARCX USP798HN27
40 95.99 20250709-14:57:36.936000 XPSX USP798HN28
1 95.99 20250709-14:57:36.936000 XNAS USP798HN29
100 96 20250709-14:58:00.610000 XPSX USP798HNP7
100 95.99 20250709-14:58:31.220000 XNAS USP798HOLW
6 95.98 20250709-14:59:30.496000 XNAS USP798HQPE
94 95.98 20250709-14:59:30.496000 XNAS USP798HQPF
100 96.02 20250709-15:01:10.951000 XNYS USP798HXIY
100 96.01 20250709-15:01:56.444000 BATS USP798HYJ2
100 96.01 20250709-15:02:44.538000 ARCX USP798I00Y
100 96.03 20250709-15:03:38.836000 ARCX USP798I2A2
100 96.05 20250709-15:05:01.109000 XNAS USP798I47O
100 96.04 20250709-15:05:28.459000 ARCX USP798I58G
100 96.03 20250709-15:07:34.568000 XNAS USP798I9OE
100 96.03 20250709-15:07:34.568000 XNAS USP798I9OF
67 96 20250709-15:08:11.883000 XNAS USP798IC8Y
33 96 20250709-15:08:11.883000 XNAS USP798IC8Z
42 95.98 20250709-15:09:00.165000 XNYS USP798IDV0
58 95.98 20250709-15:09:00.165000 XNYS USP798IDV1
100 95.965 20250709-15:09:01.937000 XNYS USP798IDY3
5 95.95 20250709-15:09:02.136000 XNYS USP798IDY5
95 95.95 20250709-15:09:02.138000 XNYS USP798IDY6
5 95.95 20250709-15:09:02.138000 XNYS USP798IDY7
95 95.95 20250709-15:09:02.138000 XNYS USP798IDY8
36 95.92 20250709-15:09:56.460000 EDGA USP798IFK3
64 95.92 20250709-15:09:56.461000 EDGA USP798IFK4
99 95.92 20250709-15:10:53.582000 XNAS USP798IHKG
1 95.92 20250709-15:10:53.582000 XNAS USP798IHKH
94 95.91 20250709-15:10:54.350000 ARCX USP798IHLG
6 95.91 20250709-15:10:54.350000 ARCX USP798IHLH
100 95.95 20250709-15:11:52.065000 XNAS USP798IJEK
100 95.94 20250709-15:12:02.065000 ARCX USP798IJNG
100 95.96 20250709-15:12:34.198000 ARCX USP798IKEG
100 95.96 20250709-15:12:34.198000 ARCX USP798IKEH
82 95.96 20250709-15:12:56.407000 ARCX USP798IL3E
1 95.96 20250709-15:12:56.407000 ARCX USP798IL3F
17 95.96 20250709-15:12:56.407000 ARCX USP798IL3G
100 95.96 20250709-15:13:22.355000 ARCX USP798IM3O
100 95.93 20250709-15:14:27.625000 ARCX USP798IORI
75 95.9 20250709-15:15:22.302000 XNAS USP798IRU0
25 95.9 20250709-15:15:22.302000 XNAS USP798IRU1
5 95.94 20250709-15:16:25.362000 BATS USP798IV9B
1 95.94 20250709-15:16:25.362000 XNAS USP798IV9C
1 95.94 20250709-15:16:25.362000 XNAS USP798IV9D
20 95.94 20250709-15:16:25.362000 XNAS USP798IV9E
12 95.94 20250709-15:16:25.362000 XNAS USP798IV9F
33 95.94 20250709-15:16:25.362000 XNYS USP798IV9G
1 95.94 20250709-15:16:25.362000 XNYS USP798IV9H
1 95.94 20250709-15:16:25.362000 XNYS USP798IV9I
8 95.94 20250709-15:16:25.362000 XNYS USP798IV9J
100 95.93 20250709-15:16:42.455000 XNAS USP798IVOC
100 95.93 20250709-15:17:22.856000 ARCX USP798IXB1
1 95.92 20250709-15:17:53.994000 ARCX USP798IY1J
99 95.92 20250709-15:17:53.994000 ARCX USP798IY1K
100 95.91 20250709-15:19:05.769000 ARCX USP798J01W
100 96.02 20250709-15:21:48.499000 XNAS USP798J5Z8
9 96.02 20250709-15:21:48.499000 XNAS USP798J5Z9
7 96.02 20250709-15:21:48.499000 XNAS USP798J5ZA
51 96.02 20250709-15:21:48.499000 XNAS USP798J5ZB
22 96.02 20250709-15:21:48.499000 XNAS USP798J5ZC
27 96.02 20250709-15:21:48.499000 XNAS USP798J5ZD
100 96.02 20250709-15:21:48.499000 XNAS USP798J5ZE
84 96.02 20250709-15:21:48.499000 XNAS USP798J5ZF
14 96.02 20250709-15:21:49.402000 ARCX USP798J609
86 96.02 20250709-15:21:49.402000 ARCX USP798J60A
99 96.01 20250709-15:22:09.097000 ARCX USP798J6RL
1 96.01 20250709-15:22:09.097000 ARCX USP798J6RM
100 96.02 20250709-15:22:38.370000 XNAS USP798J7NP
20 96.02 20250709-15:23:09.856000 ARCX USP798J8NU
80 96.02 20250709-15:23:09.856000 ARCX USP798J8NV
100 96.01 20250709-15:23:13.846000 XNAS USP798J8WM
100 96.03 20250709-15:24:01.267000 ARCX USP798JA90
100 96.04 20250709-15:25:35.031000 ARCX USP798JDP7
100 96.04 20250709-15:25:35.031000 ARCX USP798JDP8
100 96.04 20250709-15:26:34.839000 EDGA USP798JFSR
11 96.04 20250709-15:26:34.839000 EDGA USP798JFSS
89 96.04 20250709-15:26:34.839000 EDGA USP798JFST
100 96.02 20250709-15:27:11.538000 XNAS USP798JH0C
100 96.01 20250709-15:27:43.043000 XNAS USP798JHW5
100 95.99 20250709-15:28:16.751000 XNAS USP798JJ55
100 95.96 20250709-15:29:19.880000 XNAS USP798JL5K
100 95.95 20250709-15:29:35.363000 EDGA USP798JLQD
40 95.93 20250709-15:30:13.101000 EDGA USP798JO2S
60 95.93 20250709-15:30:13.101000 EDGA USP798JO2T
99 95.99 20250709-15:31:12.654000 ARCX USP798JU0R
1 96 20250709-15:31:12.654000 ARCX USP798JU0S
26 96.01 20250709-15:31:57.393000 XNAS USP798JVLX
74 96.01 20250709-15:31:57.393000 XNAS USP798JVLY
100 96.03 20250709-15:32:12.400000 XNYS USP798JWB5
3 96.06 20250709-15:32:45.789000 ARCX USP798JXZR
97 96.06 20250709-15:32:45.789000 ARCX USP798JXZS
17 96.05 20250709-15:32:56.652000 XNAS USP798JYE4
40 96.05 20250709-15:32:56.652000 XNAS USP798JYE5
43 96.05 20250709-15:32:56.652000 XNAS USP798JYE6
100 96.08 20250709-15:33:39.280000 XNAS USP798K0UB
100 96.1 20250709-15:34:10.851000 ARCX USP798K34R
50 96.16 20250709-15:34:44.670000 XNYS USP798K8RY
50 96.16 20250709-15:34:44.670000 XNYS USP798K8RZ
100 96.19 20250709-15:35:20.349000 XNAS USP798KBAI
100 96.18 20250709-15:35:40.380000 XNAS USP798KCWV
100 96.18 20250709-15:36:14.038000 BATS USP798KEOJ
100 96.18 20250709-15:36:25.518000 ARCX USP798KF9S
100 96.15 20250709-15:37:15.007000 ARCX USP798KHGT
100 96.17 20250709-15:37:55.558000 XNAS USP798KJ5G
50 96.16 20250709-15:38:26.882000 ARCX USP798KKMR
100 96.16 20250709-15:38:26.882000 ARCX USP798KKMT
46 96.16 20250709-15:38:26.883000 ARCX USP798KKMU
4 96.16 20250709-15:38:26.883000 ARCX USP798KKMW
100 96.18 20250709-15:39:34.081000 XPSX USP798KNFY
100 96.18 20250709-15:39:57.047000 ARCX USP798KOO9
100 96.2 20250709-15:40:49.198000 XNAS USP798KRVY
100 96.22 20250709-15:41:27.023000 XNAS USP798KTRT
100 96.22 20250709-15:41:38.323000 XNAS USP798KUBK
60 96.25 20250709-15:42:00.971000 XNAS USP798KV9D
40 96.25 20250709-15:42:00.971000 XNAS USP798KV9E
100 96.24 20250709-15:42:14.313000 XNAS USP798KVWI
4 96.24 20250709-15:42:14.313000 ARCX USP798KVWJ
96 96.24 20250709-15:42:14.313000 ARCX USP798KVWK
72 96.2 20250709-15:42:25.618000 XNAS USP798KWKK
100 96.2 20250709-15:42:25.619000 XNAS USP798KWKL
1 96.21 20250709-15:42:25.619000 XNAS USP798KWKM
11 96.21 20250709-15:42:25.619000 XNAS USP798KWKN
15 96.21 20250709-15:42:25.619000 ARCX USP798KWKO
1 96.2 20250709-15:42:25.619000 XNYS USP798KWKP
200 96.2 20250709-15:42:31.006000 XNAS USP798KWRZ
100 96.21 20250709-15:42:31.006000 XNAS USP798KWS0
11 96.21 20250709-15:42:31.006000 XNAS USP798KWS1
54 96.2 20250709-15:42:31.006000 ARCX USP798KWS2
100 96.2 20250709-15:42:31.007000 XNAS USP798KWS3
35 96.2 20250709-15:42:31.007000 XNAS USP798KWS4
100 96.19 20250709-15:42:31.007000 ARCX USP798KWS5
74 96.19 20250709-15:42:31.007000 XNAS USP798KWS6
100 96.19 20250709-15:42:31.007000 XNAS USP798KWS7
100 96.19 20250709-15:42:31.007000 XNAS USP798KWS8
26 96.19 20250709-15:42:31.007000 XNAS USP798KWS9
93 96.19 20250709-15:42:31.008000 XNYS USP798KWSA
100 96.19 20250709-15:42:31.012000 BATY USP798KWSB
7 96.19 20250709-15:42:31.012000 XNYS USP798KWSC
25 96.2 20250709-15:42:35.113000 BATS USP798KWXW
75 96.2 20250709-15:42:35.725000 BATS USP798KWZU
100 96.2 20250709-15:42:38.099000 EDGA USP798KX4Z
300 96.2 20250709-15:42:38.099000 ARCX USP798KX50
100 96.2 20250709-15:42:38.099000 XNAS USP798KX51
32 96.19 20250709-15:42:38.100000 EDGX USP798KX52
6 96.19 20250709-15:42:38.100000 BATS USP798KX53
1 96.19 20250709-15:42:38.100000 XPSX USP798KX54
50 96.19 20250709-15:42:38.100000 XNAS USP798KX55
4 96.19 20250709-15:42:38.100000 XNAS USP798KX56
50 96.16 20250709-15:43:21.000000 XNYS USP798KZTX
8 96.16 20250709-15:43:21.000000 XNYS USP798KZTY
1 96.2 20250709-15:43:49.175000 XNYS USP798L1EO
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250710438518/en/
(https://www.businesswire.com/news/home/20250710438518/en/)
CRH plc
Copyright Business Wire 2025Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement