Picture of CRH logo

CRH CRH News Story

0.000.00%
gb flag iconLast trade - 00:00
Basic MaterialsBalancedLarge CapHigh Flyer

REG - CRH PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250711:nRSK7422Qa&default-theme=true

RNS Number : 7422Q  CRH PLC  11 July 2025

11(th) July 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 10(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
 6,404                                         $96.14                                    $96.50                              $95.71                        XNYS
 434                                           $96.27                                    $96.31                              $96.00                        EDGX
 13,979                                        $96.14                                    $96.56                              $95.74                        ARCX
 4,058                                         $96.18                                    $96.52                              $95.80                        BATS
 14,672                                        $96.14                                    $96.53                              $95.63                        XNAS
 7,154                                         $96.19                                    $96.52                              $95.77                        BATY
 17                                            $96.20                                    $96.22                              $96.02                        EPRL
 700                                           $96.24                                    $96.30                              $96.19                        IEXG
 200                                           $96.33                                    $96.48                              $96.17                        XPSX
 2,702                                         $96.19                                    $96.48                              $95.86                        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 673,120,988 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 10(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:                10(th) July 2025

 Aggregated Information

 

 Trading venue          Currency  Volume Weighted Average Price  Aggregated volume
 See attached schedule  USD       $96.1566                       50,320

 

 Number of Shares  Price Per Share (USD)  Trade Time                Trading Venue  TransactionID
 58                96.08                  20250710-09:30:15.287000  XNAS           USP7A8FNR
 42                96.08                  20250710-09:30:15.287000  XNAS           USP7A8FNS
 100               96.08                  20250710-09:30:15.287000  XNAS           USP7A8FNT
 33                96.05                  20250710-09:30:40.698000  XNAS           USP7A8G32
 50                96.05                  20250710-09:30:40.698000  XNAS           USP7A8G33
 100               96.05                  20250710-09:30:40.698000  XNAS           USP7A8G34
 100               96.05                  20250710-09:30:40.698000  XNAS           USP7A8G35
 17                96.05                  20250710-09:30:40.698000  XNAS           USP7A8G36
 64                95.93                  20250710-09:31:23.911000  XNAS           USP7A8GSW
 36                95.93                  20250710-09:31:23.911000  XNAS           USP7A8GSX
 14                95.93                  20250710-09:31:23.911000  XNAS           USP7A8GSY
 100               95.93                  20250710-09:31:23.911000  XNAS           USP7A8GSZ
 100               95.93                  20250710-09:31:23.911000  XNAS           USP7A8GT0
 100               95.93                  20250710-09:31:23.911000  XNAS           USP7A8GT1
 86                95.93                  20250710-09:31:23.911000  XNAS           USP7A8GT2
 100               95.77                  20250710-09:31:52.593000  XNAS           USP7A8H8C
 100               95.74                  20250710-09:32:51.640000  ARCX           USP7A8ICF
 100               95.74                  20250710-09:32:51.640000  XNYS           USP7A8ICG
 100               95.74                  20250710-09:32:51.640000  XNYS           USP7A8ICH
 100               95.74                  20250710-09:32:51.640000  XNAS           USP7A8ICI
 65                95.63                  20250710-09:33:17.297000  XNAS           USP7A8IRS
 1                 95.63                  20250710-09:33:17.297000  XNAS           USP7A8IRT
 34                95.63                  20250710-09:33:17.297000  XNAS           USP7A8IRU
 34                95.85                  20250710-09:34:26.049000  XNAS           USP7A8JUT
 66                95.845                 20250710-09:34:26.051000  XNAS           USP7A8JUU
 100               95.84                  20250710-09:34:26.423000  XNYS           USP7A8JUZ
 100               95.84                  20250710-09:34:26.423000  XNYS           USP7A8JV0
 200               95.88                  20250710-09:35:30.136000  XNAS           USP7A8LJK
 100               95.97                  20250710-09:35:54.178000  XNAS           USP7A8LX4
 100               95.94                  20250710-09:36:33.842000  XNAS           USP7A8MH8
 100               95.89                  20250710-09:36:38.381000  XNYS           USP7A8MKG
 100               95.89                  20250710-09:36:38.381000  XNYS           USP7A8MKH
 100               95.74                  20250710-09:37:29.350000  XNAS           USP7A8N8M
 76                95.76                  20250710-09:38:02.814000  XNYS           USP7A8NOD
 24                95.76                  20250710-09:38:02.814000  XNYS           USP7A8NOE
 28                95.71                  20250710-09:38:31.688000  XNYS           USP7A8O9D
 72                95.71                  20250710-09:38:31.688000  XNYS           USP7A8O9E
 100               96.09                  20250710-09:39:57.337000  ARCX           USP7A8PRC
 100               96.08                  20250710-09:40:21.866000  ARCX           USP7A8QDJ
 100               96.06                  20250710-09:40:30.312000  XNAS           USP7A8QL9
 59                96.01                  20250710-09:40:36.407000  XNAS           USP7A8QPC
 41                96.01                  20250710-09:40:36.407000  XNAS           USP7A8QPD
 2                 96.02                  20250710-09:41:22.801000  EPRL           USP7A8RQX
 1                 96.01                  20250710-09:41:22.801000  XNAS           USP7A8RQY
 1                 96.01                  20250710-09:41:22.801000  XNAS           USP7A8RQZ
 14                96.02                  20250710-09:41:22.801000  XNYS           USP7A8RR0
 2                 96.01                  20250710-09:41:22.801000  XNAS           USP7A8RR1
 12                96.01                  20250710-09:41:22.801000  ARCX           USP7A8RR2
 28                96.01                  20250710-09:41:22.802000  XNAS           USP7A8RR3
 13                96.01                  20250710-09:41:22.802000  XNAS           USP7A8RR4
 3                 96                     20250710-09:41:22.803000  EDGX           USP7A8RR5
 24                96                     20250710-09:41:22.802000  XNAS           USP7A8RR6
 43                95.97                  20250710-09:41:22.862000  ARCX           USP7A8RR7
 100               96.05                  20250710-09:42:08.782000  XNYS           USP7A8SKN
 100               96.01                  20250710-09:42:10.034000  XNAS           USP7A8SKZ
 139               96.09                  20250710-09:43:17.021000  XNAS           USP7A8TWU
 61                96.09                  20250710-09:43:19.206000  XNAS           USP7A8TZY
 100               96.03                  20250710-09:44:00.058000  ARCX           USP7A8UMG
 100               95.95                  20250710-09:44:21.381000  ARCX           USP7A8V0C
 100               95.95                  20250710-09:45:05.129000  BATY           USP7A8VOE
 100               95.99                  20250710-09:45:11.903000  ARCX           USP7A8VSB
 100               96.02                  20250710-09:46:06.225000  BATS           USP7A8ZPG
 98                96.02                  20250710-09:46:06.224000  ARCX           USP7A8ZPH
 2                 96.02                  20250710-09:46:06.224000  ARCX           USP7A8ZPI
 100               96.01                  20250710-09:47:12.443000  BATS           USP7A812JH
 100               96.01                  20250710-09:47:12.444000  ARCX           USP7A812JI
 13                96.03                  20250710-09:48:00.291000  XNAS           USP7A814ER
 100               96.03                  20250710-09:48:07.861000  ARCX           USP7A814RB
 100               96.03                  20250710-09:48:07.861000  ARCX           USP7A814RC
 100               95.97                  20250710-09:48:51.848000  ARCX           USP7A816WB
 100               95.83                  20250710-09:49:23.323000  ARCX           USP7A81875
 5                 95.88                  20250710-09:50:27.778000  ARCX           USP7A81BN5
 95                95.88                  20250710-09:50:27.778000  ARCX           USP7A81BN6
 100               95.91                  20250710-09:50:32.336000  ARCX           USP7A81BXK
 79                95.91                  20250710-09:50:32.336000  ARCX           USP7A81BXL
 21                95.91                  20250710-09:50:32.336000  ARCX           USP7A81BXM
 100               95.95                  20250710-09:51:51.150000  BATS           USP7A81FK2
 100               95.95                  20250710-09:51:51.151000  EDGA           USP7A81FK3
 100               95.95                  20250710-09:51:51.151000  EDGA           USP7A81FK4
 100               95.91                  20250710-09:52:43.746000  EDGA           USP7A81HVG
 77                96.26                  20250710-09:54:59.013000  XNAS           USP7A81N5B
 23                96.25                  20250710-09:54:59.015000  ARCX           USP7A81N5C
 77                96.25                  20250710-09:54:59.016000  ARCX           USP7A81N5D
 23                96.24                  20250710-09:54:59.018000  XNAS           USP7A81N5F
 85                96.25                  20250710-09:55:13.601000  XNAS           USP7A81NUH
 15                96.25                  20250710-09:55:13.601000  XNAS           USP7A81NUI
 100               96.24                  20250710-09:55:45.654000  XNAS           USP7A81PXL
 96                96.28                  20250710-09:56:28.325000  XNYS           USP7A81RDX
 4                 96.29                  20250710-09:56:28.325000  XNYS           USP7A81RDY
 100               96.33                  20250710-09:57:49.528000  XNYS           USP7A81U3D
 100               96.34                  20250710-09:57:54.167000  XNYS           USP7A81U8S
 100               96.28                  20250710-09:58:01.830000  ARCX           USP7A81UM5
 100               96.28                  20250710-09:58:01.830000  ARCX           USP7A81UM6
 2                 96.44                  20250710-10:00:08.653000  EDGA           USP7A821IG
 98                96.44                  20250710-10:00:08.653000  XNAS           USP7A821IH
 72                96.39                  20250710-10:00:19.459000  BATS           USP7A822UE
 28                96.39                  20250710-10:00:30.706000  BATS           USP7A8243L
 100               96.39                  20250710-10:00:30.706000  BATS           USP7A8243M
 100               96.38                  20250710-10:00:46.556000  EDGA           USP7A8269G
 63                96.34                  20250710-10:01:35.073000  ARCX           USP7A828O5
 37                96.34                  20250710-10:01:35.073000  ARCX           USP7A828O6
 100               96.31                  20250710-10:02:35.842000  BATS           USP7A82AWD
 100               96.31                  20250710-10:02:35.842000  BATS           USP7A82AWE
 97                96.35                  20250710-10:02:55.404000  EDGA           USP7A82BQD
 3                 96.35                  20250710-10:02:55.404000  EDGA           USP7A82BQE
 100               96.45                  20250710-10:03:48.435000  XNAS           USP7A82E4T
 100               96.42                  20250710-10:05:06.603000  ARCX           USP7A82HQC
 100               96.42                  20250710-10:05:06.603000  EDGA           USP7A82HQD
 100               96.51                  20250710-10:07:01.231000  ARCX           USP7A82MER
 142               96.51                  20250710-10:07:01.231000  ARCX           USP7A82MES
 58                96.51                  20250710-10:07:01.231000  ARCX           USP7A82MET
 100               96.52                  20250710-10:08:09.127000  BATS           USP7A82OQM
 100               96.51                  20250710-10:08:51.481000  ARCX           USP7A82Q3X
 100               96.5                   20250710-10:09:14.530000  XNYS           USP7A82R1I
 100               96.53                  20250710-10:09:59.671000  XNAS           USP7A82TBY
 100               96.56                  20250710-10:10:46.061000  ARCX           USP7A82V2Z
 100               96.52                  20250710-10:10:48.170000  BATY           USP7A82V4S
 41                96.47                  20250710-10:11:37.108000  ARCX           USP7A82WU6
 59                96.47                  20250710-10:11:37.108000  ARCX           USP7A82WU7
 100               96.37                  20250710-10:12:15.999000  XNAS           USP7A82Y6I
 94                96.33                  20250710-10:13:07.325000  EDGA           USP7A82ZTU
 6                 96.33                  20250710-10:13:07.325000  EDGA           USP7A82ZTV
 100               96.33                  20250710-10:13:07.325000  EDGA           USP7A82ZTW
 100               96.3                   20250710-10:14:10.330000  XNAS           USP7A8320D
 22                96.28                  20250710-10:14:42.768000  ARCX           USP7A832YL
 78                96.28                  20250710-10:14:42.768000  ARCX           USP7A832YM
 100               96.29                  20250710-10:15:23.046000  XNYS           USP7A835FG
 100               96.27                  20250710-10:15:36.410000  EDGA           USP7A837HY
 100               96.27                  20250710-10:15:36.410000  ARCX           USP7A837I0
 78                96.23                  20250710-10:17:00.124000  ARCX           USP7A83DRQ
 22                96.23                  20250710-10:17:00.124000  ARCX           USP7A83DRR
 100               96.23                  20250710-10:17:00.124000  ARCX           USP7A83DRS
 77                96.21                  20250710-10:17:52.938000  EDGA           USP7A83FJN
 23                96.21                  20250710-10:17:52.938000  EDGA           USP7A83FJO
 39                96.21                  20250710-10:17:52.938000  EDGA           USP7A83FJP
 23                96.21                  20250710-10:17:52.939000  EDGA           USP7A83FJQ
 38                96.21                  20250710-10:17:52.939000  EDGA           USP7A83FJR
 67                96.23                  20250710-10:19:00.050000  EDGA           USP7A83IGX
 33                96.23                  20250710-10:19:00.050000  EDGA           USP7A83IGY
 100               96.23                  20250710-10:19:00.050000  ARCX           USP7A83IGZ
 100               96.15                  20250710-10:19:26.674000  XNAS           USP7A83JPO
 100               96.16                  20250710-10:20:33.362000  XNAS           USP7A83M5H
 100               96.26                  20250710-10:21:20.116000  ARCX           USP7A83O6P
 1                 96.27                  20250710-10:21:53.546000  EDGX           USP7A83PPA
 99                96.27                  20250710-10:21:53.546000  EDGX           USP7A83PPB
 100               96.28                  20250710-10:22:37.821000  XNAS           USP7A83RLU
 100               96.26                  20250710-10:23:08.648000  ARCX           USP7A83T12
 17                96.28                  20250710-10:24:16.240000  XNAS           USP7A83X21
 5                 96.28                  20250710-10:24:16.240000  XNAS           USP7A83X22
 100               96.26                  20250710-10:24:21.095000  EDGA           USP7A83X7M
 100               96.26                  20250710-10:24:21.095000  EDGA           USP7A83X7N
 63                96.17                  20250710-10:25:01.230000  ARCX           USP7A83YWJ
 37                96.17                  20250710-10:25:01.233000  ARCX           USP7A83YWL
 83                96.04                  20250710-10:25:39.099000  XNAS           USP7A8417I
 17                96.04                  20250710-10:25:39.099000  XNAS           USP7A8417J
 100               95.93                  20250710-10:26:47.347000  ARCX           USP7A844CY
 65                95.93                  20250710-10:26:47.347000  ARCX           USP7A844CZ
 35                95.93                  20250710-10:26:47.347000  ARCX           USP7A844D0
 96                95.86                  20250710-10:27:53.188000  EDGA           USP7A847E2
 4                 95.86                  20250710-10:27:53.188000  EDGA           USP7A847E3
 100               95.96                  20250710-10:29:07.621000  XNYS           USP7A84AH6
 100               95.98                  20250710-10:29:30.065000  XNYS           USP7A84BCE
 6                 95.97                  20250710-10:29:31.279000  XNAS           USP7A84BDY
 94                95.97                  20250710-10:29:31.279000  XNAS           USP7A84BDZ
 100               95.97                  20250710-10:30:07.885000  BATS           USP7A84CWQ
 100               95.97                  20250710-10:30:07.885000  BATS           USP7A84CWR
 100               95.99                  20250710-10:31:34.839000  EDGA           USP7A84IG0
 100               95.99                  20250710-10:31:34.839000  EDGA           USP7A84IG1
 100               96.095                 20250710-10:32:34.603000  XNAS           USP7A84KJ5
 30                96.1                   20250710-10:33:10.395000  XNAS           USP7A84LW3
 70                96.11                  20250710-10:33:10.395000  XNAS           USP7A84LW4
 100               96.14                  20250710-10:34:09.917000  XNAS           USP7A84O0L
 46                96.13                  20250710-10:34:13.655000  BATY           USP7A84O70
 54                96.13                  20250710-10:34:13.655000  BATY           USP7A84O72
 3                 96.13                  20250710-10:34:13.655000  ARCX           USP7A84O73
 100               96.13                  20250710-10:34:13.655000  ARCX           USP7A84O74
 97                96.13                  20250710-10:34:13.655000  ARCX           USP7A84O75
 100               96.07                  20250710-10:35:54.012000  ARCX           USP7A84SOS
 4                 96.07                  20250710-10:36:36.149000  XNAS           USP7A84UR4
 4                 96.07                  20250710-10:36:36.149000  XNAS           USP7A84UR5
 92                96.07                  20250710-10:36:36.149000  XNAS           USP7A84UR6
 100               96.06                  20250710-10:37:19.335000  XNAS           USP7A84W8F
 100               96.04                  20250710-10:37:32.987000  ARCX           USP7A84WRT
 54                96.04                  20250710-10:37:32.987000  ARCX           USP7A84WRU
 46                96.04                  20250710-10:37:32.987000  ARCX           USP7A84WRV
 100               95.86                  20250710-10:39:47.083000  BATS           USP7A851M6
 100               95.86                  20250710-10:39:47.083000  ARCX           USP7A851M7
 100               95.86                  20250710-10:39:47.083000  XNYS           USP7A851M8
 100               95.77                  20250710-10:40:41.786000  BATY           USP7A853OF
 100               95.77                  20250710-10:40:41.786000  XNAS           USP7A853OG
 100               96.01                  20250710-10:42:12.940000  BATS           USP7A857NC
 100               95.99                  20250710-10:42:39.488000  ARCX           USP7A858NE
 100               95.95                  20250710-10:43:57.824000  BATS           USP7A85BDS
 100               95.97                  20250710-10:45:01.269000  ARCX           USP7A85DVR
 100               95.94                  20250710-10:45:21.273000  BATS           USP7A85G78
 10                95.96                  20250710-10:46:10.155000  XNAS           USP7A85J2S
 90                95.96                  20250710-10:46:10.155000  XNAS           USP7A85J2T
 100               95.96                  20250710-10:46:10.155000  XNAS           USP7A85J2U
 100               95.93                  20250710-10:46:12.392000  ARCX           USP7A85J7A
 100               95.84                  20250710-10:47:34.213000  XNAS           USP7A85MU3
 100               95.83                  20250710-10:48:24.510000  XNAS           USP7A85OZQ
 100               95.83                  20250710-10:48:24.510000  XNAS           USP7A85OZR
 100               95.87                  20250710-10:48:56.725000  XNYS           USP7A85QC6
 34                95.85                  20250710-10:49:10.484000  ARCX           USP7A85RQ7
 66                95.85                  20250710-10:49:10.485000  ARCX           USP7A85RQ8
 5                 95.93                  20250710-10:50:36.091000  XNAS           USP7A85VDH
 95                95.93                  20250710-10:50:36.091000  XNAS           USP7A85VDJ
 100               95.91                  20250710-10:50:40.290000  XNAS           USP7A85VJ6
 100               95.91                  20250710-10:52:39.941000  XNAS           USP7A860IY
 100               95.92                  20250710-10:53:12.392000  BATS           USP7A861UT
 100               95.98                  20250710-10:53:36.810000  ARCX           USP7A862VZ
 100               95.97                  20250710-10:54:43.707000  ARCX           USP7A86528
 100               95.97                  20250710-10:54:43.707000  ARCX           USP7A8652A
 100               96                     20250710-10:56:20.097000  XNYS           USP7A86AT8
 100               95.97                  20250710-10:56:47.806000  ARCX           USP7A86C8Y
 98                95.96                  20250710-10:57:40.936000  BATY           USP7A86EJI
 2                 95.96                  20250710-10:57:40.937000  BATY           USP7A86EJJ
 100               95.96                  20250710-10:57:40.942000  ARCX           USP7A86EJK
 100               95.95                  20250710-10:58:30.172000  BATY           USP7A86GOQ
 100               95.92                  20250710-10:59:14.170000  ARCX           USP7A86IBK
 200               95.99                  20250710-11:01:20.858000  XNYS           USP7A86QMM
 100               95.99                  20250710-11:01:27.635000  BATY           USP7A86QV4
 80                95.99                  20250710-11:01:27.635000  BATY           USP7A86QV5
 20                95.99                  20250710-11:01:27.635000  BATY           USP7A86QV6
 100               96.04                  20250710-11:02:49.348000  ARCX           USP7A86TGR
 38                96.04                  20250710-11:03:57.052000  ARCX           USP7A86WGW
 100               96.04                  20250710-11:03:57.052000  ARCX           USP7A86WGX
 100               96.04                  20250710-11:03:57.052000  ARCX           USP7A86WGY
 62                96.04                  20250710-11:03:57.052000  ARCX           USP7A86WGZ
 18                96.04                  20250710-11:03:57.052000  ARCX           USP7A86WH0
 82                96.04                  20250710-11:03:57.052000  ARCX           USP7A86WH1
 100               96.01                  20250710-11:04:23.381000  XNAS           USP7A86XG1
 1                 96.07                  20250710-11:05:34.637000  XNAS           USP7A8703F
 99                96.07                  20250710-11:05:34.637000  XNAS           USP7A8703G
 100               96.06                  20250710-11:05:49.424000  XNYS           USP7A870M6
 100               96.05                  20250710-11:06:37.529000  EDGA           USP7A872FJ
 100               95.91                  20250710-11:07:03.149000  XNAS           USP7A873O5
 100               95.87                  20250710-11:08:42.686000  ARCX           USP7A8770K
 100               95.87                  20250710-11:09:01.598000  ARCX           USP7A877OU
 100               95.865                 20250710-11:09:17.551000  XNYS           USP7A8787C
 100               95.84                  20250710-11:09:25.897000  ARCX           USP7A878GD
 100               95.84                  20250710-11:09:25.897000  ARCX           USP7A878GE
 100               95.8                   20250710-11:09:58.938000  BATS           USP7A879LY
 100               95.76                  20250710-11:10:24.080000  XNAS           USP7A87B5W
 100               95.9                   20250710-11:11:45.837000  XNAS           USP7A87E2J
 36                95.91                  20250710-11:11:57.252000  XNAS           USP7A87EEA
 22                95.91                  20250710-11:11:57.252000  XNAS           USP7A87EEB
 1                 95.91                  20250710-11:11:57.252000  XNAS           USP7A87EEC
 5                 95.91                  20250710-11:11:57.252000  XNAS           USP7A87EED
 36                95.91                  20250710-11:11:57.252000  XNAS           USP7A87EEE
 100               95.9                   20250710-11:12:11.766000  XNAS           USP7A87EWP
 100               95.87                  20250710-11:12:50.439000  BATY           USP7A87GAS
 100               95.93                  20250710-11:14:43.144000  ARCX           USP7A87L5F
 100               95.93                  20250710-11:14:45.394000  ARCX           USP7A87L6Y
 100               95.97                  20250710-11:15:14.182000  XNAS           USP7A87MWD
 100               95.95                  20250710-11:15:17.988000  ARCX           USP7A87N21
 100               95.98                  20250710-11:16:25.714000  BATS           USP7A87REU
 100               96.04                  20250710-11:16:55.466000  ARCX           USP7A87SCV
 100               96.04                  20250710-11:17:24.638000  XNAS           USP7A87TDH
 100               96.08                  20250710-11:18:12.924000  XNAS           USP7A87V29
 100               96.07                  20250710-11:19:29.172000  ARCX           USP7A87XJR
 100               96.07                  20250710-11:19:29.172000  ARCX           USP7A87XJS
 100               96.06                  20250710-11:20:27.982000  ARCX           USP7A87ZUO
 98                96.02                  20250710-11:21:20.638000  ARCX           USP7A881TR
 2                 96.02                  20250710-11:21:20.638000  ARCX           USP7A881TS
 100               96.02                  20250710-11:22:20.102000  XNAS           USP7A883XP
 100               96.01                  20250710-11:22:22.885000  ARCX           USP7A8840C
 100               96.01                  20250710-11:22:22.885000  ARCX           USP7A8840D
 100               96.01                  20250710-11:22:22.885000  ARCX           USP7A8840E
 100               96.01                  20250710-11:23:31.872000  ARCX           USP7A886II
 100               96                     20250710-11:25:28.701000  XNAS           USP7A88AIL
 100               95.98                  20250710-11:25:32.358000  BATS           USP7A88ALN
 28                96.07                  20250710-11:26:19.034000  ARCX           USP7A88CET
 72                96.07                  20250710-11:26:19.034000  ARCX           USP7A88CEU
 100               96.07                  20250710-11:27:56.770000  BATY           USP7A88FZ5
 100               96.07                  20250710-11:27:56.770000  BATY           USP7A88FZ6
 50                96.04                  20250710-11:28:39.535000  ARCX           USP7A88HBN
 50                96.04                  20250710-11:28:39.535000  ARCX           USP7A88HBO
 100               96.03                  20250710-11:29:33.529000  BATY           USP7A88JBB
 100               96.06                  20250710-11:29:58.371000  ARCX           USP7A88K1L
 55                96.26                  20250710-11:32:01.301000  BATS           USP7A88QSR
 100               96.25                  20250710-11:32:10.577000  BATS           USP7A88R3W
 42                96.25                  20250710-11:32:10.577000  BATS           USP7A88R3X
 58                96.25                  20250710-11:32:10.577000  BATS           USP7A88R3Y
 100               96.25                  20250710-11:32:10.577000  BATS           USP7A88R3Z
 100               96.25                  20250710-11:32:10.577000  BATS           USP7A88R40
 200               96.25                  20250710-11:32:10.578000  XNYS           USP7A88R41
 100               96.15                  20250710-11:33:01.170000  BATS           USP7A88SSS
 100               96.16                  20250710-11:33:51.776000  BATY           USP7A88UL6
 50                96.16                  20250710-11:34:48.948000  BATY           USP7A88WQI
 50                96.16                  20250710-11:34:49.049000  BATY           USP7A88WQQ
 100               96.16                  20250710-11:34:49.049000  BATY           USP7A88WQR
 100               96.17                  20250710-11:34:54.165000  BATY           USP7A88WY1
 100               96.17                  20250710-11:34:54.266000  BATY           USP7A88WY3
 100               96.1                   20250710-11:35:40.753000  ARCX           USP7A88ZGK
 100               96.1                   20250710-11:35:40.756000  XNYS           USP7A88ZGL
 100               96.155                 20250710-11:37:21.714000  XNAS           USP7A8935I
 100               96.16                  20250710-11:37:21.714000  XNAS           USP7A8935J
 32                96.12                  20250710-11:37:28.823000  BATY           USP7A893BM
 32                96.12                  20250710-11:37:28.823000  BATY           USP7A893BN
 36                96.12                  20250710-11:37:28.823000  BATY           USP7A893BO
 31                96.12                  20250710-11:37:28.823000  ARCX           USP7A893BP
 100               96.12                  20250710-11:37:28.823000  ARCX           USP7A893BQ
 20                96.12                  20250710-11:37:28.824000  ARCX           USP7A893BR
 11                96.12                  20250710-11:37:28.824000  ARCX           USP7A893BS
 49                96.12                  20250710-11:37:28.824000  ARCX           USP7A893BT
 100               96.12                  20250710-11:38:24.277000  BATY           USP7A894W3
 3                 96.18                  20250710-11:41:20.746000  XNAS           USP7A89AA7
 100               96.18                  20250710-11:41:20.746000  XNAS           USP7A89AA8
 37                96.18                  20250710-11:41:20.746000  XNAS           USP7A89AA9
 3                 96.18                  20250710-11:41:20.746000  XNAS           USP7A89AAA
 1                 96.18                  20250710-11:41:20.746000  XNAS           USP7A89AAB
 30                96.18                  20250710-11:41:20.746000  XNAS           USP7A89AAC
 26                96.18                  20250710-11:41:20.746000  XNYS           USP7A89AAD
 100               96.18                  20250710-11:41:33.532000  XNAS           USP7A89AZF
 100               96.18                  20250710-11:42:04.615000  XNAS           USP7A89C4O
 100               96.22                  20250710-11:44:07.413000  XNAS           USP7A89FJH
 1                 96.25                  20250710-11:44:34.535000  XNYS           USP7A89GFG
 99                96.25                  20250710-11:44:34.535000  XNYS           USP7A89GFH
 90                96.26                  20250710-11:44:35.213000  XNAS           USP7A89GFV
 10                96.26                  20250710-11:44:35.213000  XNAS           USP7A89GFW
 100               96.23                  20250710-11:45:50.848000  BATS           USP7A89KXS
 90                96.23                  20250710-11:45:50.848000  BATS           USP7A89KXT
 10                96.23                  20250710-11:45:50.849000  BATS           USP7A89KXU
 100               96.34                  20250710-11:49:32.462000  ARCX           USP7A89RMN
 100               96.34                  20250710-11:49:32.462000  ARCX           USP7A89RMO
 100               96.34                  20250710-11:49:32.462000  ARCX           USP7A89RMP
 100               96.34                  20250710-11:49:32.462000  ARCX           USP7A89RMQ
 90                96.29                  20250710-11:51:25.061000  BATY           USP7A89VJP
 10                96.29                  20250710-11:51:25.061000  BATY           USP7A89VJQ
 100               96.29                  20250710-11:51:25.061000  XNAS           USP7A89VJR
 1                 96.24                  20250710-11:53:08.178000  XNAS           USP7A89YKA
 100               96.24                  20250710-11:53:08.178000  XNAS           USP7A89YKB
 99                96.24                  20250710-11:53:08.178000  XNAS           USP7A89YKC
 100               96.27                  20250710-11:56:03.337000  XNAS           USP7A8A3ZN
 100               96.28                  20250710-11:56:29.247000  XNAS           USP7A8A4UP
 100               96.32                  20250710-11:58:06.812000  BATY           USP7A8A7N6
 25                96.32                  20250710-11:58:06.812000  BATY           USP7A8A7N8
 75                96.32                  20250710-11:58:06.812000  BATY           USP7A8A7N9
 100               96.3                   20250710-11:59:06.574000  BATY           USP7A8A9CN
 90                96.27                  20250710-12:00:06.042000  BATY           USP7A8ABAK
 10                96.27                  20250710-12:00:06.042000  BATY           USP7A8ABAL
 75                96.29                  20250710-12:01:50.439000  XNAS           USP7A8AHEN
 25                96.29                  20250710-12:01:50.439000  XNAS           USP7A8AHEO
 100               96.24                  20250710-12:02:45.563000  BATY           USP7A8AIPQ
 100               96.24                  20250710-12:02:45.563000  BATY           USP7A8AIPR
 100               96.35                  20250710-12:05:51.549000  XNAS           USP7A8ANM1
 1                 96.35                  20250710-12:05:51.549000  XNAS           USP7A8ANM3
 5                 96.35                  20250710-12:05:51.549000  XNAS           USP7A8ANM4
 94                96.35                  20250710-12:05:51.550000  BATS           USP7A8ANM5
 100               96.37                  20250710-12:08:21.823000  ARCX           USP7A8ASBW
 100               96.37                  20250710-12:09:12.678000  ARCX           USP7A8ATRE
 100               96.32                  20250710-12:09:38.318000  BATY           USP7A8AUHR
 36                96.32                  20250710-12:09:38.318000  BATY           USP7A8AUHV
 64                96.32                  20250710-12:09:38.318000  BATY           USP7A8AUHX
 100               96.41                  20250710-12:13:16.115000  XNYS           USP7A8B5O0
 100               96.37                  20250710-12:13:16.902000  BATY           USP7A8B5R0
 60                96.37                  20250710-12:13:16.903000  BATY           USP7A8B5R1
 40                96.37                  20250710-12:13:16.903000  BATY           USP7A8B5R2
 5                 96.47                  20250710-12:15:56.041000  XNAS           USP7A8BDUS
 95                96.47                  20250710-12:15:56.042000  XNAS           USP7A8BDUT
 100               96.44                  20250710-12:16:38.235000  BATY           USP7A8BF89
 100               96.26                  20250710-12:18:06.814000  IEXG           USP7A8BI04
 100               96.26                  20250710-12:19:03.415000  XNAS           USP7A8BJMH
 17                96.21                  20250710-12:19:43.697000  BATY           USP7A8BKO2
 83                96.21                  20250710-12:19:43.697000  BATY           USP7A8BKO3
 100               96.25                  20250710-12:20:49.140000  XNAS           USP7A8BMNH
 90                96.37                  20250710-12:22:26.802000  ARCX           USP7A8BPCR
 10                96.37                  20250710-12:22:26.802000  ARCX           USP7A8BPCS
 100               96.38                  20250710-12:24:39.892000  BATS           USP7A8BTOP
 100               96.39                  20250710-12:24:39.892000  BATS           USP7A8BTOQ
 100               96.31                  20250710-12:27:37.280000  XNAS           USP7A8BZ2R
 88                96.31                  20250710-12:27:37.280000  XNAS           USP7A8BZ2S
 12                96.31                  20250710-12:27:37.280000  XNAS           USP7A8BZ2T
 100               96.31                  20250710-12:27:37.280000  XNAS           USP7A8BZ2U
 100               96.29                  20250710-12:28:24.148000  EDGA           USP7A8C0MV
 6                 96.28                  20250710-12:31:04.368000  XNYS           USP7A8C7KV
 94                96.28                  20250710-12:31:04.368000  XNYS           USP7A8C7KW
 100               96.265                 20250710-12:32:25.672000  XNAS           USP7A8C9PT
 66                96.24                  20250710-12:33:29.489000  EDGA           USP7A8CB9W
 34                96.24                  20250710-12:33:29.489000  EDGA           USP7A8CB9X
 100               96.24                  20250710-12:33:29.489000  ARCX           USP7A8CB9Y
 100               96.17                  20250710-12:35:42.327000  EDGA           USP7A8CFAZ
 100               96.125                 20250710-12:37:32.333000  XNAS           USP7A8CIPI
 100               96.14                  20250710-12:38:26.822000  XNAS           USP7A8CKD8
 100               96.2                   20250710-12:40:15.633000  IEXG           USP7A8CNZF
 100               96.17                  20250710-12:41:39.698000  BATY           USP7A8CQTX
 6                 96.17                  20250710-12:41:39.698000  BATY           USP7A8CQTY
 94                96.17                  20250710-12:41:39.698000  BATY           USP7A8CQTZ
 100               96.17                  20250710-12:41:39.698000  BATY           USP7A8CQU0
 4                 96.15                  20250710-12:43:48.849000  BATY           USP7A8CUC6
 100               96.2                   20250710-12:45:28.538000  BATS           USP7A8CYHA
 100               96.2                   20250710-12:45:28.538000  BATS           USP7A8CYHB
 4                 96.16                  20250710-12:45:28.546000  BATY           USP7A8CYHC
 92                96.16                  20250710-12:45:36.225000  BATY           USP7A8CZKJ
 100               96.16                  20250710-12:45:36.225000  BATY           USP7A8CZKK
 100               96.16                  20250710-12:45:36.225000  BATY           USP7A8CZKL
 4                 96.16                  20250710-12:45:36.225000  BATY           USP7A8CZKM
 100               96.1                   20250710-12:49:14.505000  ARCX           USP7A8D56R
 100               96.08                  20250710-12:50:31.683000  XNAS           USP7A8D7A9
 100               96.02                  20250710-12:52:18.452000  XNYS           USP7A8DA7Y
 100               95.99                  20250710-12:53:16.851000  BATY           USP7A8DBR8
 100               96.08                  20250710-12:56:03.696000  XNAS           USP7A8DFZS
 100               96.1                   20250710-12:56:24.449000  ARCX           USP7A8DGKG
 49                96.11                  20250710-13:00:09.319000  BATY           USP7A8DNHA
 8                 96.1                   20250710-13:00:09.319000  XNAS           USP7A8DNHB
 100               96.1                   20250710-13:00:09.319000  XNYS           USP7A8DNHC
 43                96.11                  20250710-13:00:09.319000  XNYS           USP7A8DNHD
 100               96.15                  20250710-13:00:28.775000  ARCX           USP7A8DP1A
 100               96.24                  20250710-13:01:45.022000  IEXG           USP7A8DS7P
 100               96.215                 20250710-13:01:59.030000  XNYS           USP7A8DSI2
 100               96.18                  20250710-13:02:06.106000  BATY           USP7A8DSNW
 100               96.18                  20250710-13:02:06.106000  BATY           USP7A8DSNX
 7                 96.24                  20250710-13:06:59.894000  XNAS           USP7A8E16N
 36                96.24                  20250710-13:06:59.894000  XNAS           USP7A8E16O
 57                96.24                  20250710-13:06:59.895000  XNAS           USP7A8E16P
 100               96.24                  20250710-13:07:00.895000  XNAS           USP7A8E18I
 90                96.26                  20250710-13:07:30.417000  XNYS           USP7A8E2BO
 10                96.26                  20250710-13:07:30.417000  XNYS           USP7A8E2BP
 100               96.25                  20250710-13:09:29.183000  XNYS           USP7A8E4X8
 100               96.26                  20250710-13:10:23.735000  XNAS           USP7A8E648
 98                96.22                  20250710-13:10:38.520000  BATY           USP7A8E6IF
 2                 96.22                  20250710-13:10:38.520000  BATY           USP7A8E6IH
 100               96.3                   20250710-13:13:13.719000  IEXG           USP7A8EA6A
 100               96.3                   20250710-13:14:31.556000  XNAS           USP7A8EC6Y
 100               96.25                  20250710-13:16:20.139000  ARCX           USP7A8EHRQ
 100               96.25                  20250710-13:16:20.139000  ARCX           USP7A8EHRR
 100               96.3                   20250710-13:17:16.475000  ARCX           USP7A8EJET
 100               96.27                  20250710-13:19:13.133000  XNYS           USP7A8EMFK
 11                96.28                  20250710-13:20:40.724000  XNAS           USP7A8EOWW
 89                96.28                  20250710-13:20:40.724000  XNAS           USP7A8EOWX
 100               96.25                  20250710-13:21:02.152000  XNAS           USP7A8EPFM
 100               96.25                  20250710-13:21:02.152000  ARCX           USP7A8EPFN
 28                96.27                  20250710-13:23:33.744000  XNAS           USP7A8ESRY
 50                96.27                  20250710-13:23:33.744000  XNAS           USP7A8ESRZ
 5                 96.27                  20250710-13:23:33.744000  XNAS           USP7A8ESS0
 17                96.27                  20250710-13:23:33.744000  XNAS           USP7A8ESS1
 100               96.31                  20250710-13:24:55.517000  EDGX           USP7A8EV1V
 90                96.29                  20250710-13:25:03.581000  ARCX           USP7A8EV94
 100               96.22                  20250710-13:26:56.932000  BATY           USP7A8EYKZ
 100               96.22                  20250710-13:28:34.555000  XNYS           USP7A8F17B
 100               96.18                  20250710-13:29:25.312000  BATS           USP7A8F2NI
 100               96.19                  20250710-13:30:38.396000  XNAS           USP7A8F6TA
 100               96.19                  20250710-13:32:40.447000  XNAS           USP7A8FAAM
 100               96.17                  20250710-13:32:49.783000  BATY           USP7A8FANZ
 50                96.17                  20250710-13:34:43.344000  XNAS           USP7A8FDKS
 50                96.17                  20250710-13:34:43.344000  XNAS           USP7A8FDKU
 100               96.26                  20250710-13:36:58.942000  IEXG           USP7A8FHGA
 46                96.21                  20250710-13:39:25.088000  BATY           USP7A8FLG6
 100               96.21                  20250710-13:39:25.088000  ARCX           USP7A8FLG7
 100               96.21                  20250710-13:39:25.088000  ARCX           USP7A8FLG9
 1                 96.21                  20250710-13:39:25.088000  BATY           USP7A8FLGA
 12                96.21                  20250710-13:39:25.088000  BATY           USP7A8FLGB
 41                96.21                  20250710-13:39:25.088000  BATY           USP7A8FLGC
 100               96.15                  20250710-13:41:46.292000  EDGA           USP7A8FOVC
 23                96.09                  20250710-13:41:48.935000  BATY           USP7A8FOX9
 77                96.09                  20250710-13:41:48.935000  BATY           USP7A8FOXB
 100               96.15                  20250710-13:44:29.599000  ARCX           USP7A8FSKD
 100               96.34                  20250710-13:47:58.226000  XNYS           USP7A8FZ89
 4                 96.33                  20250710-13:49:23.276000  XNAS           USP7A8G156
 2                 96.33                  20250710-13:49:23.276000  XNAS           USP7A8G157
 94                96.33                  20250710-13:49:23.276000  XNAS           USP7A8G159
 100               96.38                  20250710-13:49:49.960000  BATS           USP7A8G1O1
 9                 96.41                  20250710-13:51:25.591000  XNAS           USP7A8G47H
 91                96.41                  20250710-13:51:25.591000  XNAS           USP7A8G47I
 100               96.39                  20250710-13:52:43.836000  BATY           USP7A8G5YU
 100               96.39                  20250710-13:52:43.836000  BATY           USP7A8G5YV
 100               96.47                  20250710-13:56:00.486000  XNYS           USP7A8GAHA
 100               96.47                  20250710-13:56:19.675000  BATY           USP7A8GAY4
 14                96.42                  20250710-13:58:48.367000  BATY           USP7A8GELL
 86                96.42                  20250710-13:58:48.367000  BATY           USP7A8GELM
 76                96.42                  20250710-13:59:00.093000  ARCX           USP7A8GEY5
 24                96.42                  20250710-13:59:00.093000  ARCX           USP7A8GEY6
 100               96.39                  20250710-14:00:16.790000  BATY           USP7A8GHZ7
 6                 96.38                  20250710-14:01:13.526000  BATY           USP7A8GLDD
 94                96.38                  20250710-14:01:13.526000  BATY           USP7A8GLDE
 100               96.36                  20250710-14:02:26.328000  XNAS           USP7A8GN7Q
 10                96.35                  20250710-14:03:44.071000  ARCX           USP7A8GP5V
 10                96.36                  20250710-14:04:10.018000  ARCX           USP7A8GPYS
 90                96.36                  20250710-14:04:10.018000  XNAS           USP7A8GPYT
 100               96.34                  20250710-14:05:39.960000  XNYS           USP7A8GSKB
 100               96.36                  20250710-14:07:43.189000  BATY           USP7A8GW2N
 92                96.36                  20250710-14:07:43.189000  BATY           USP7A8GW2O
 8                 96.36                  20250710-14:07:43.190000  BATY           USP7A8GW2P
 33                96.36                  20250710-14:07:43.190000  BATY           USP7A8GW2T
 67                96.36                  20250710-14:07:43.190000  BATY           USP7A8GW2U
 100               96.39                  20250710-14:11:25.273000  XNAS           USP7A8H1KE
 100               96.39                  20250710-14:11:25.273000  XNAS           USP7A8H1KF
 100               96.35                  20250710-14:12:30.010000  XNAS           USP7A8H2ZO
 45                96.35                  20250710-14:12:30.010000  XNAS           USP7A8H2ZP
 100               96.35                  20250710-14:12:30.010000  XNAS           USP7A8H2ZQ
 55                96.35                  20250710-14:12:30.010000  XNAS           USP7A8H2ZR
 100               96.33                  20250710-14:15:15.950000  ARCX           USP7A8H7S1
 100               96.33                  20250710-14:17:29.052000  XNAS           USP7A8HCHO
 1                 96.36                  20250710-14:19:48.426000  XNAS           USP7A8HFSQ
 22                96.36                  20250710-14:19:48.426000  XNAS           USP7A8HFSR
 77                96.36                  20250710-14:19:48.426000  XNAS           USP7A8HFSS
 100               96.35                  20250710-14:19:48.427000  XNAS           USP7A8HFST
 100               96.32                  20250710-14:20:22.814000  BATS           USP7A8HGT0
 100               96.32                  20250710-14:20:22.814000  ARCX           USP7A8HGT2
 100               96.32                  20250710-14:20:22.814000  ARCX           USP7A8HGT5
 100               96.35                  20250710-14:24:56.901000  XNAS           USP7A8HO60
 100               96.52                  20250710-14:26:15.963000  XNAS           USP7A8HQ3Z
 28                96.48                  20250710-14:27:01.741000  EDGA           USP7A8HR7L
 72                96.48                  20250710-14:27:01.741000  EDGA           USP7A8HR7M
 100               96.48                  20250710-14:27:01.741000  XPSX           USP7A8HR7N
 100               96.42                  20250710-14:27:50.409000  ARCX           USP7A8HSI5
 100               96.38                  20250710-14:29:56.421000  BATS           USP7A8HVRQ
 100               96.38                  20250710-14:29:56.421000  ARCX           USP7A8HVRS
 100               96.36                  20250710-14:31:20.181000  EDGA           USP7A8I0BG
 100               96.33                  20250710-14:32:12.100000  ARCX           USP7A8I1WM
 49                96.32                  20250710-14:32:55.838000  XNAS           USP7A8I3GF
 12                96.32                  20250710-14:32:55.838000  XNAS           USP7A8I3GG
 39                96.32                  20250710-14:32:55.838000  XNAS           USP7A8I3GH
 100               96.26                  20250710-14:33:43.621000  ARCX           USP7A8I50R
 100               96.27                  20250710-14:35:04.984000  ARCX           USP7A8I71W
 100               96.27                  20250710-14:36:40.236000  XNAS           USP7A8I9KQ
 100               96.3                   20250710-14:37:26.538000  XNYS           USP7A8IAO0
 100               96.28                  20250710-14:38:36.921000  XNYS           USP7A8ICGF
 100               96.25                  20250710-14:39:12.976000  XNAS           USP7A8IDIY
 100               96.25                  20250710-14:39:12.976000  XNAS           USP7A8IDIZ
 100               96.27                  20250710-14:41:46.918000  XNAS           USP7A8IJ2T
 100               96.28                  20250710-14:42:51.123000  XNAS           USP7A8IKQQ
 100               96.33                  20250710-14:44:09.358000  XNYS           USP7A8IMMY
 100               96.33                  20250710-14:45:29.970000  XNYS           USP7A8IQFP
 61                96.29                  20250710-14:45:33.400000  EDGA           USP7A8IRDN
 39                96.29                  20250710-14:45:33.400000  EDGA           USP7A8IRDO
 40                96.29                  20250710-14:45:33.400000  EDGX           USP7A8IRDP
 40                96.29                  20250710-14:45:33.400000  EDGX           USP7A8IRDQ
 20                96.29                  20250710-14:45:33.400000  EDGX           USP7A8IRDR
 13                96.21                  20250710-14:48:10.013000  BATY           USP7A8IWEL
 87                96.21                  20250710-14:48:10.013000  BATY           USP7A8IWEM
 90                96.2                   20250710-14:49:50.728000  XNAS           USP7A8IZ9B
 10                96.2                   20250710-14:49:50.728000  XNAS           USP7A8IZ9C
 100               96.27                  20250710-14:51:27.223000  XNYS           USP7A8J265
 100               96.3                   20250710-14:52:20.484000  XNYS           USP7A8J3QO
 100               96.25                  20250710-14:53:20.172000  BATS           USP7A8J54Z
 100               96.25                  20250710-14:53:20.172000  BATS           USP7A8J551
 100               96.18                  20250710-14:53:57.639000  XNAS           USP7A8J66F
 87                96.17                  20250710-14:55:09.335000  ARCX           USP7A8J8B8
 13                96.17                  20250710-14:55:09.336000  ARCX           USP7A8J8B9
 97                96.11                  20250710-14:56:04.170000  XNAS           USP7A8JA7Q
 3                 96.11                  20250710-14:56:04.170000  XNAS           USP7A8JA7R
 29                96.11                  20250710-14:56:26.558000  XNAS           USP7A8JB8G
 71                96.11                  20250710-14:56:26.558000  XNAS           USP7A8JB8H
 100               96.09                  20250710-14:56:56.512000  EDGA           USP7A8JC77
 100               96.09                  20250710-14:56:56.512000  EDGA           USP7A8JC78
 45                96.08                  20250710-14:58:11.179000  XNYS           USP7A8JEQF
 41                96.08                  20250710-14:58:11.179000  XNYS           USP7A8JEQG
 14                96.08                  20250710-14:58:11.179000  XNYS           USP7A8JEQH
 10                96.12                  20250710-14:59:18.416000  XNYS           USP7A8JH6D
 15                96.12                  20250710-14:59:18.416000  XNYS           USP7A8JH6E
 75                96.12                  20250710-14:59:18.416000  XNYS           USP7A8JH6F
 100               96.13                  20250710-14:59:35.169000  ARCX           USP7A8JHWT
 100               96.14                  20250710-15:01:07.808000  XNAS           USP7A8JNUS
 100               96.11                  20250710-15:01:07.811000  BATY           USP7A8JNUV
 100               96.11                  20250710-15:01:07.811000  XNAS           USP7A8JNUW
 100               96.13                  20250710-15:03:15.534000  XNAS           USP7A8JS4I
 33                96.16                  20250710-15:05:44.685000  XNAS           USP7A8JWQD
 21                96.16                  20250710-15:05:44.685000  XNAS           USP7A8JWQE
 46                96.16                  20250710-15:05:44.686000  XNAS           USP7A8JWQF
 100               96.17                  20250710-15:06:39.471000  ARCX           USP7A8JZPB
 100               96.17                  20250710-15:06:39.471000  ARCX           USP7A8JZPD
 23                96.2                   20250710-15:08:42.487000  XNAS           USP7A8K5BW
 30                96.2                   20250710-15:08:42.487000  XNAS           USP7A8K5BX
 10                96.2                   20250710-15:08:42.487000  XNAS           USP7A8K5BY
 50                96.2                   20250710-15:08:42.487000  XNAS           USP7A8K5BZ
 31                96.21                  20250710-15:08:42.488000  EDGX           USP7A8K5C0
 11                96.21                  20250710-15:08:42.488000  EDGX           USP7A8K5C1
 4                 96.21                  20250710-15:08:42.488000  EDGX           USP7A8K5C2
 7                 96.21                  20250710-15:08:42.488000  BATS           USP7A8K5C5
 6                 96.22                  20250710-15:08:42.488000  BATS           USP7A8K5C6
 3                 96.22                  20250710-15:08:42.489000  BATS           USP7A8K5C7
 5                 96.22                  20250710-15:08:42.488000  XNAS           USP7A8K5C8
 3                 96.22                  20250710-15:08:42.489000  BATS           USP7A8K5C9
 17                96.22                  20250710-15:08:42.489000  XNAS           USP7A8K5CA
 66                96.22                  20250710-15:08:43.645000  XNAS           USP7A8K5E4
 34                96.22                  20250710-15:08:43.645000  XNAS           USP7A8K5E5
 100               96.2                   20250710-15:10:12.972000  XNAS           USP7A8K8E2
 100               96.2                   20250710-15:10:12.972000  ARCX           USP7A8K8E3
 100               96.2                   20250710-15:10:12.972000  ARCX           USP7A8K8E4
 100               96.2                   20250710-15:10:12.972000  ARCX           USP7A8K8E5
 100               96.18                  20250710-15:11:00.937000  BATY           USP7A8K9PN
 21                96.14                  20250710-15:11:20.993000  BATY           USP7A8KAEK
 3                 96.14                  20250710-15:11:20.993000  BATY           USP7A8KAEL
 70                96.16                  20250710-15:11:41.896000  XNYS           USP7A8KAXV
 30                96.16                  20250710-15:11:41.896000  XNYS           USP7A8KAXW
 76                96.14                  20250710-15:11:58.741000  BATY           USP7A8KBF3
 24                96.14                  20250710-15:11:58.741000  ARCX           USP7A8KBF4
 100               96.14                  20250710-15:11:58.741000  ARCX           USP7A8KBF5
 100               96.16                  20250710-15:13:10.524000  XNYS           USP7A8KDT2
 100               96.16                  20250710-15:13:15.497000  XNYS           USP7A8KE0V
 100               96.13                  20250710-15:13:15.607000  BATY           USP7A8KE18
 100               96.13                  20250710-15:13:15.607000  BATY           USP7A8KE19
 49                96.13                  20250710-15:13:15.607000  BATY           USP7A8KE1A
 46                96.13                  20250710-15:13:15.607000  BATY           USP7A8KE1B
 5                 96.13                  20250710-15:13:15.607000  BATY           USP7A8KE1C
 100               96.12                  20250710-15:15:41.501000  BATY           USP7A8KKW0
 2                 96.1                   20250710-15:16:20.106000  BATY           USP7A8KM6U
 75                96.1                   20250710-15:16:29.943000  BATY           USP7A8KMG5
 22                96.1                   20250710-15:16:29.943000  BATY           USP7A8KMG6
 1                 96.1                   20250710-15:16:29.943000  BATY           USP7A8KMG7
 2                 96.1                   20250710-15:16:29.943000  ARCX           USP7A8KMG8
 100               96.12                  20250710-15:17:38.250000  ARCX           USP7A8KOF3
 100               96.13                  20250710-15:18:20.630000  XNYS           USP7A8KPU5
 2                 96.14                  20250710-15:19:04.782000  XNYS           USP7A8KRLE
 98                96.14                  20250710-15:19:04.782000  XNYS           USP7A8KRLF
 100               96.2                   20250710-15:20:15.413000  XNYS           USP7A8KU5X
 100               96.205                 20250710-15:20:36.531000  XNAS           USP7A8KV0J
 100               96.205                 20250710-15:20:48.821000  XNAS           USP7A8KVBV
 100               96.19                  20250710-15:20:57.599000  ARCX           USP7A8KVKV
 100               96.19                  20250710-15:20:57.599000  ARCX           USP7A8KVL0
 100               96.22                  20250710-15:22:35.127000  BATY           USP7A8KZLZ
 100               96.22                  20250710-15:22:35.127000  BATY           USP7A8KZM0
 4                 96.21                  20250710-15:23:29.813000  BATY           USP7A8L1MJ
 96                96.21                  20250710-15:23:29.813000  BATY           USP7A8L1MK
 100               96.21                  20250710-15:23:29.813000  ARCX           USP7A8L1ML
 80                96.22                  20250710-15:24:06.841000  ARCX           USP7A8L2T1
 20                96.22                  20250710-15:24:06.842000  ARCX           USP7A8L2T3
 15                96.19                  20250710-15:24:32.776000  ARCX           USP7A8L3MX
 100               96.24                  20250710-15:25:12.775000  XNAS           USP7A8L50X
 85                96.22                  20250710-15:25:22.124000  EDGX           USP7A8L5CK
 15                96.22                  20250710-15:25:22.124000  EPRL           USP7A8L5CL
 100               96.2                   20250710-15:25:52.060000  BATS           USP7A8L6ZC
 100               96.18                  20250710-15:26:36.063000  ARCX           USP7A8L8JP
 100               96.21                  20250710-15:28:04.187000  ARCX           USP7A8LBUT
 100               96.21                  20250710-15:28:04.187000  ARCX           USP7A8LBUU
 90                96.15                  20250710-15:28:45.896000  ARCX           USP7A8LDI1
 10                96.15                  20250710-15:28:45.896000  ARCX           USP7A8LDI2
 100               96.18                  20250710-15:29:29.002000  XNYS           USP7A8LFDV
 1                 96.15                  20250710-15:30:04.552000  BATY           USP7A8LH1O
 99                96.15                  20250710-15:30:04.552000  BATY           USP7A8LH1P
 100               96.14                  20250710-15:30:14.154000  XNAS           USP7A8LI9M
 100               96.18                  20250710-15:31:14.032000  XNYS           USP7A8LNBZ
 99                96.16                  20250710-15:31:19.111000  ARCX           USP7A8LNQC
 1                 96.16                  20250710-15:31:19.111000  ARCX           USP7A8LNQD
 1                 96.2                   20250710-15:32:38.441000  XNAS           USP7A8LR5X
 99                96.2                   20250710-15:32:38.441000  XNAS           USP7A8LR5Y
 100               96.19                  20250710-15:33:11.836000  XNAS           USP7A8LSJE
 100               96.18                  20250710-15:33:18.726000  BATY           USP7A8LSUG
 100               96.18                  20250710-15:33:18.726000  BATY           USP7A8LSUH
 100               96.15                  20250710-15:34:03.549000  XNAS           USP7A8LWFG
 100               96.14                  20250710-15:34:28.691000  XNAS           USP7A8LYG5
 100               96.13                  20250710-15:35:02.822000  XNAS           USP7A8MAHH
 60                96.13                  20250710-15:35:37.020000  ARCX           USP7A8MF2K
 1                 96.13                  20250710-15:35:37.021000  ARCX           USP7A8MF2L
 39                96.13                  20250710-15:35:37.021000  ARCX           USP7A8MF2M
 100               96.12                  20250710-15:36:09.607000  ARCX           USP7A8MGS4
 36                96.17                  20250710-15:37:26.610000  ARCX           USP7A8MKC8
 64                96.17                  20250710-15:37:26.610000  ARCX           USP7A8MKC9
 100               96.17                  20250710-15:37:26.610000  XPSX           USP7A8MKCC
 100               96.2                   20250710-15:38:13.482000  XNAS           USP7A8MM91
 100               96.19                  20250710-15:38:34.782000  IEXG           USP7A8MN8U
 28                96.19                  20250710-15:39:05.773000  ARCX           USP7A8MONC
 16                96.19                  20250710-15:39:05.773000  ARCX           USP7A8MOND
 56                96.19                  20250710-15:39:05.773000  ARCX           USP7A8MONE
 100               96.18                  20250710-15:39:24.841000  ARCX           USP7A8MPO2
 1                 96.12                  20250710-15:40:04.095000  BATY           USP7A8MSAX
 5                 96.14                  20250710-15:40:13.084000  ARCX           USP7A8MSYE
 81                96.14                  20250710-15:40:13.084000  ARCX           USP7A8MSYF
 14                96.14                  20250710-15:40:13.084000  ARCX           USP7A8MSYG
 100               96.14                  20250710-15:41:01.886000  XNYS           USP7A8MVVT
 100               96.13                  20250710-15:41:11.154000  ARCX           USP7A8MWH3
 10                96.12                  20250710-15:41:25.313000  BATY           USP7A8MX9S
 12                96.12                  20250710-15:41:25.313000  BATY           USP7A8MX9T
 78                96.12                  20250710-15:41:25.313000  BATY           USP7A8MX9U
 100               96.13                  20250710-15:42:10.141000  XNYS           USP7A8MZKD
 81                96.12                  20250710-15:42:16.182000  ARCX           USP7A8MZV0
 19                96.12                  20250710-15:42:16.182000  ARCX           USP7A8MZV1
 100               96.12                  20250710-15:42:16.182000  ARCX           USP7A8MZV2
 100               96.13                  20250710-15:42:32.463000  XNAS           USP7A8N0L4
 16                96.16                  20250710-15:43:26.521000  XNAS           USP7A8N48G
 4                 96.16                  20250710-15:43:26.521000  XNAS           USP7A8N48H
 100               96.19                  20250710-15:43:47.108000  BATS           USP7A8N5FU
 200               96.19                  20250710-15:43:47.108000  XNYS           USP7A8N5FV
 67                96.19                  20250710-15:43:47.108000  ARCX           USP7A8N5FW
 100               96.19                  20250710-15:43:47.108000  BATS           USP7A8N5FX
 20                96.19                  20250710-15:43:47.108000  ARCX           USP7A8N5FY
 60                96.19                  20250710-15:43:47.108000  ARCX           USP7A8N5FZ
 3                 96.19                  20250710-15:43:47.108000  ARCX           USP7A8N5G1
 1                 96.19                  20250710-15:43:47.108000  XNAS           USP7A8N5G3
 10                96.19                  20250710-15:43:47.108000  XNAS           USP7A8N5G4
 2                 96.19                  20250710-15:43:47.108000  XNAS           USP7A8N5G6
 2                 96.19                  20250710-15:43:47.131000  ARCX           USP7A8N5GI
 2                 96.19                  20250710-15:43:47.132000  XNAS           USP7A8N5GJ
 2                 96.19                  20250710-15:43:48.367000  XNAS           USP7A8N5IO
 100               96.2                   20250710-15:43:52.471000  IEXG           USP7A8N5RW
 180               96.195                 20250710-15:43:52.471000  XNAS           USP7A8N5RX
 100               96.2                   20250710-15:43:52.471000  XNAS           USP7A8N5RY
 27                96.2                   20250710-15:43:52.471000  XNAS           USP7A8N5RZ
 6                 96.2                   20250710-15:43:52.471000  XNAS           USP7A8N5S0
 100               96.195                 20250710-15:43:52.471000  ARCX           USP7A8N5S1
 180               96.195                 20250710-15:43:52.471000  XNYS           USP7A8N5S3
 33                96.2                   20250710-15:43:52.471000  XNYS           USP7A8N5S4
 100               96.2                   20250710-15:43:52.471000  XNAS           USP7A8N5S5
 6                 96.2                   20250710-15:43:52.471000  XNAS           USP7A8N5S6
 1                 96.23                  20250710-15:44:05.715000  XNAS           USP7A8N6KV
 18                96.22                  20250710-15:44:05.715000  ARCX           USP7A8N6KW
 89                96.22                  20250710-15:44:05.715000  XNYS           USP7A8N6KX
 18                96.23                  20250710-15:44:05.715000  XNYS           USP7A8N6KY
 90                96.24                  20250710-15:44:06.357000  BATS           USP7A8N6LK
 19                96.24                  20250710-15:44:06.357000  ARCX           USP7A8N6LL
 100               96.24                  20250710-15:44:06.357000  ARCX           USP7A8N6LM
 63                96.24                  20250710-15:44:06.357000  ARCX           USP7A8N6LN
 1                 96.24                  20250710-15:44:06.357000  XNYS           USP7A8N6LO
 100               96.24                  20250710-15:44:06.357000  XNYS           USP7A8N6LP
 10                96.21                  20250710-15:45:16.556000  ARCX           USP7A8NDOX

 

 

 

 

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  POSPKDBKFBKKFOD

Recent news on CRH

See all news