REG - CRH PLC - Transaction in Own Shares
Today 09:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250714:nRSN9090Qa&default-theme=true
RNS Number : 9090Q CRH PLC 14 July 2025
14(th) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11(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
5,188 $95.22 $95.53 $94.79 XNYS
492 $95.11 $95.53 $94.90 EDGX
14,321 $95.18 $95.53 $94.66 ARCX
3,618 $95.13 $95.51 $94.82 BATS
16,174 $95.17 $95.53 $94.73 XNAS
6,333 $95.19 $95.44 $94.88 BATY
307 $95.14 $95.41 $94.89 EPRL
200 $95.12 $95.12 $95.12 IEXG
200 $95.39 $95.41 $95.36 XPSX
3,969 $95.17 $95.48 $94.66 EDGA
36 $95.23 $95.26 $95.21 XCIS
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 5(th) August 2025 following its announcement on
5(th) May 2025 and were effected by CRH's broker as part of the Program
announced on 5(th) May 2025.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 673,070,150 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,314,040 of its ordinary shares in
treasury, which represents 5.386% 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 11(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: 11(th) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $95.1768 50,838
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
80 95.31 20250711-09:30:01.280000 XNAS USP7B89DZ
1 95.31 20250711-09:30:01.281000 XNAS USP7B89E1
19 95.31 20250711-09:30:01.282000 XNAS USP7B89E3
30 95.35 20250711-09:30:45.170000 XNAS USP7B8BKR
70 95.35 20250711-09:30:45.170000 XNYS USP7B8BKS
74 95.37 20250711-09:30:47.402000 XNAS USP7B8BLT
26 95.37 20250711-09:30:47.402000 XNAS USP7B8BLU
79 95.35 20250711-09:30:51.497000 XNAS USP7B8BNK
100 95.35 20250711-09:30:51.497000 XNAS USP7B8BNL
100 95.35 20250711-09:30:51.497000 XNAS USP7B8BNM
21 95.35 20250711-09:30:51.497000 XNAS USP7B8BNN
100 95.35 20250711-09:30:51.497000 XNAS USP7B8BNO
100 95.16 20250711-09:31:17.532000 XNYS USP7B8C0P
100 95.16 20250711-09:31:17.532000 XNAS USP7B8C0Q
110 95.21 20250711-09:31:57.083000 XNAS USP7B8CGA
90 95.21 20250711-09:31:57.083000 XNAS USP7B8CGB
100 95.21 20250711-09:31:57.083000 XNAS USP7B8CGC
100 95.16 20250711-09:32:25.242000 XNAS USP7B8D47
100 95.01 20250711-09:32:40.796000 XNAS USP7B8DDI
100 95.16 20250711-09:33:53.450000 XNAS USP7B8E4I
99 95.17 20250711-09:34:14.932000 XNAS USP7B8EJH
1 95.17 20250711-09:34:14.932000 XNAS USP7B8EJI
100 95.22 20250711-09:34:42.019000 XNAS USP7B8EV4
100 95.21 20250711-09:35:09.002000 XNAS USP7B8FDJ
100 95.16 20250711-09:35:28.769000 BATS USP7B8FON
100 95.16 20250711-09:35:28.769000 XNAS USP7B8FOO
1 95.16 20250711-09:35:28.769000 XNAS USP7B8FOP
99 95.16 20250711-09:35:28.769000 XNAS USP7B8FOQ
100 95.11 20250711-09:36:25.821000 XNYS USP7B8H2F
100 95.11 20250711-09:36:25.821000 XNAS USP7B8H2G
100 95.11 20250711-09:36:25.821000 XNAS USP7B8H2H
100 95.1 20250711-09:37:25.912000 XNAS USP7B8HVY
100 95.1 20250711-09:37:25.912000 XNAS USP7B8HVZ
100 95.09 20250711-09:38:29.626000 XNAS USP7B8ILM
100 95.09 20250711-09:38:29.626000 ARCX USP7B8ILN
100 95.09 20250711-09:38:29.626000 XNYS USP7B8ILO
100 95.06 20250711-09:39:58.776000 XNAS USP7B8JKH
100 95.06 20250711-09:39:58.776000 XNAS USP7B8JKI
100 95.02 20250711-09:40:08.055000 ARCX USP7B8JUS
100 94.97 20250711-09:40:58.284000 BATY USP7B8KMH
100 95.02 20250711-09:41:42.606000 ARCX USP7B8L9A
200 94.94 20250711-09:42:48.532000 XNAS USP7B8M3B
100 94.94 20250711-09:42:48.532000 XNAS USP7B8M3C
6 94.935 20250711-09:43:35.987000 BATS USP7B8N24
94 94.94 20250711-09:43:35.987000 BATS USP7B8N25
100 94.91 20250711-09:43:56.212000 BATS USP7B8NBT
100 94.93 20250711-09:44:21.349000 ARCX USP7B8O5O
92 94.93 20250711-09:44:49.625000 ARCX USP7B8OGQ
8 94.93 20250711-09:44:49.625000 ARCX USP7B8OGR
10 94.86 20250711-09:45:02.970000 XNYS USP7B8OPK
100 94.94 20250711-09:46:00.552000 XNAS USP7B8SBD
200 94.94 20250711-09:46:00.552000 ARCX USP7B8SBH
100 94.9 20250711-09:46:20.503000 XNAS USP7B8T5D
100 94.88 20250711-09:47:26.461000 XNAS USP7B8WVS
100 94.91 20250711-09:48:04.736000 XNAS USP7B8YBL
10 94.92 20250711-09:48:24.799000 XNYS USP7B8ZIH
90 94.92 20250711-09:48:24.799000 XNYS USP7B8ZII
100 94.92 20250711-09:49:04.138000 ARCX USP7B810ZW
5 94.92 20250711-09:49:04.138000 ARCX USP7B810ZX
95 94.92 20250711-09:49:04.138000 ARCX USP7B810ZZ
100 94.85 20250711-09:49:58.143000 XNYS USP7B812QX
100 94.85 20250711-09:49:58.143000 XNYS USP7B812QY
100 94.81 20250711-09:50:08.588000 ARCX USP7B8133V
100 94.77 20250711-09:50:51.480000 EDGA USP7B8151Q
30 94.7 20250711-09:51:32.193000 ARCX USP7B816VE
70 94.7 20250711-09:51:32.193000 ARCX USP7B816VG
95 94.66 20250711-09:51:48.217000 EDGA USP7B817KK
5 94.66 20250711-09:51:48.218000 EDGA USP7B817KL
75 94.66 20250711-09:52:06.238000 ARCX USP7B81868
25 94.66 20250711-09:52:06.238000 ARCX USP7B81869
8 94.7 20250711-09:52:46.069000 ARCX USP7B819NY
92 94.7 20250711-09:52:46.070000 ARCX USP7B819O0
100 94.74 20250711-09:53:28.513000 XNAS USP7B81B59
100 94.9 20250711-09:55:38.998000 XNAS USP7B81G4D
100 94.9 20250711-09:55:39.109000 EDGX USP7B81G4M
87 94.94 20250711-09:56:34.057000 ARCX USP7B81HVJ
113 94.94 20250711-09:56:34.057000 ARCX USP7B81HVK
100 94.96 20250711-09:57:08.401000 ARCX USP7B81IY9
100 94.93 20250711-09:57:45.948000 BATS USP7B81K39
100 94.98 20250711-09:59:22.805000 XNAS USP7B81NQ3
3 95 20250711-09:59:53.846000 ARCX USP7B81OVJ
97 95 20250711-09:59:53.846000 ARCX USP7B81OVK
100 95.06 20250711-10:00:24.677000 ARCX USP7B81T66
100 95.16 20250711-10:00:34.902000 XNAS USP7B81TRD
200 95.07 20250711-10:01:23.283000 BATS USP7B81X7V
100 95.07 20250711-10:01:23.283000 ARCX USP7B81X7W
100 95.05 20250711-10:02:13.662000 ARCX USP7B81Z1T
100 95 20250711-10:02:41.716000 XNAS USP7B820K8
82 94.96 20250711-10:03:10.294000 ARCX USP7B821EG
18 94.96 20250711-10:03:10.294000 ARCX USP7B821EH
100 94.92 20250711-10:04:30.899000 ARCX USP7B823SW
100 95.02 20250711-10:05:28.821000 XNAS USP7B825VG
100 95.02 20250711-10:05:28.821000 XNAS USP7B825VH
100 94.97 20250711-10:06:13.620000 ARCX USP7B827JW
100 94.92 20250711-10:07:21.595000 XNAS USP7B829NN
37 94.92 20250711-10:07:21.595000 ARCX USP7B829NO
63 94.92 20250711-10:07:21.595000 ARCX USP7B829NP
100 94.91 20250711-10:07:51.746000 ARCX USP7B82AQ0
100 94.82 20250711-10:08:30.947000 BATS USP7B82C0B
100 94.8 20250711-10:09:05.884000 XNAS USP7B82DB8
1 94.87 20250711-10:10:35.756000 XNAS USP7B82GDK
1 94.87 20250711-10:10:35.756000 XNAS USP7B82GDL
5 94.87 20250711-10:10:35.756000 XNAS USP7B82GDM
40 94.87 20250711-10:10:35.756000 XNAS USP7B82GDN
53 94.87 20250711-10:10:35.756000 XNAS USP7B82GDO
9 94.93 20250711-10:11:25.363000 ARCX USP7B82I3D
91 94.93 20250711-10:11:25.363000 ARCX USP7B82I3E
18 94.93 20250711-10:11:25.363000 ARCX USP7B82I3F
82 94.93 20250711-10:11:25.363000 ARCX USP7B82I3G
28 94.96 20250711-10:12:22.071000 XNAS USP7B82K9Q
72 94.96 20250711-10:12:22.071000 XNAS USP7B82K9R
100 94.96 20250711-10:12:22.071000 XNAS USP7B82K9S
100 94.96 20250711-10:12:50.920000 BATS USP7B82L8X
25 94.92 20250711-10:13:27.024000 XNAS USP7B82MO9
75 94.92 20250711-10:13:27.024000 XNAS USP7B82MOA
96 94.85 20250711-10:13:55.943000 ARCX USP7B82NHC
4 94.85 20250711-10:13:55.943000 ARCX USP7B82NHD
100 94.89 20250711-10:15:26.528000 BATY USP7B82S5Q
100 94.89 20250711-10:15:26.528000 EDGA USP7B82S5S
100 94.87 20250711-10:15:37.902000 BATS USP7B82TJ3
54 94.86 20250711-10:16:24.689000 XNAS USP7B82UVY
46 94.86 20250711-10:16:24.689000 XNAS USP7B82UVZ
100 94.89 20250711-10:17:09.737000 EPRL USP7B82X9A
17 94.88 20250711-10:17:36.174000 EDGA USP7B82YBH
83 94.88 20250711-10:17:36.174000 EDGA USP7B82YBI
100 94.88 20250711-10:17:36.174000 XNAS USP7B82YBJ
100 94.79 20250711-10:18:21.749000 XNAS USP7B82ZMM
100 94.81 20250711-10:18:47.488000 ARCX USP7B830HE
100 94.79 20250711-10:19:38.235000 XNYS USP7B8324X
100 94.76 20250711-10:20:03.203000 ARCX USP7B83309
55 94.73 20250711-10:20:16.136000 XNAS USP7B833S0
45 94.73 20250711-10:20:16.136000 XNAS USP7B833S1
100 94.75 20250711-10:21:04.494000 ARCX USP7B835S3
100 94.82 20250711-10:21:50.097000 ARCX USP7B837FB
5 94.94 20250711-10:23:20.916000 XNAS USP7B83A23
10 94.94 20250711-10:23:20.916000 XNAS USP7B83A24
85 94.94 20250711-10:23:20.916000 XNAS USP7B83A26
100 94.93 20250711-10:23:27.257000 ARCX USP7B83AE4
100 94.91 20250711-10:23:51.454000 ARCX USP7B83BAK
50 94.91 20250711-10:24:00.118000 ARCX USP7B83BIL
50 94.91 20250711-10:24:00.118000 ARCX USP7B83BIM
100 94.95 20250711-10:25:49.724000 ARCX USP7B83ES8
30 94.99 20250711-10:26:17.822000 XNAS USP7B83FZP
32 94.99 20250711-10:26:17.822000 XNAS USP7B83FZQ
22 94.99 20250711-10:26:17.822000 ARCX USP7B83FZR
7 94.99 20250711-10:26:17.822000 XNYS USP7B83FZS
9 94.99 20250711-10:26:17.822000 XNYS USP7B83FZT
100 95.07 20250711-10:27:24.131000 XNAS USP7B83I1A
200 95.07 20250711-10:28:03.975000 ARCX USP7B83J6P
100 95.07 20250711-10:28:03.975000 ARCX USP7B83J6Q
100 95.06 20250711-10:28:48.727000 XNAS USP7B83KBJ
100 95.06 20250711-10:28:48.727000 XNAS USP7B83KBK
100 95.05 20250711-10:29:45.166000 BATS USP7B83LUF
40 95.02 20250711-10:30:06.755000 BATS USP7B83MUV
60 95.02 20250711-10:30:06.756000 BATS USP7B83MUW
2 95.02 20250711-10:30:59.133000 ARCX USP7B83QRT
98 95.02 20250711-10:30:59.133000 ARCX USP7B83QRU
200 95.15 20250711-10:32:56.050000 BATS USP7B83U7R
100 95.15 20250711-10:32:56.050000 BATS USP7B83U7S
100 95.15 20250711-10:32:56.050000 BATS USP7B83U7T
100 95.13 20250711-10:33:41.934000 ARCX USP7B83VG4
100 95.1 20250711-10:33:55.055000 BATS USP7B83VWO
100 95.09 20250711-10:34:58.740000 BATS USP7B83Y0J
100 95.12 20250711-10:35:43.327000 IEXG USP7B83ZKN
3 95.19 20250711-10:36:29.960000 ARCX USP7B840X1
97 95.19 20250711-10:36:29.960000 ARCX USP7B840X2
100 95.17 20250711-10:36:33.286000 ARCX USP7B84125
100 95.25 20250711-10:37:47.915000 XNYS USP7B843ET
95 95.21 20250711-10:38:02.425000 ARCX USP7B843U4
5 95.21 20250711-10:38:02.425000 ARCX USP7B843U5
100 95.19 20250711-10:38:18.594000 ARCX USP7B844A5
39 95.19 20250711-10:39:22.115000 XNAS USP7B846V1
1 95.19 20250711-10:39:22.115000 XNAS USP7B846V2
100 95.19 20250711-10:39:22.115000 XNAS USP7B846V3
60 95.19 20250711-10:39:22.115000 XNAS USP7B846V4
100 95.19 20250711-10:39:50.782000 BATS USP7B847UY
100 95.18 20250711-10:41:12.182000 ARCX USP7B84BGA
100 95.14 20250711-10:41:12.184000 BATS USP7B84BGB
100 95.14 20250711-10:41:12.184000 BATS USP7B84BGC
1 95.16 20250711-10:44:16.442000 BATS USP7B84H0G
4 95.16 20250711-10:44:16.442000 XNAS USP7B84H0H
5 95.2 20250711-10:44:42.828000 XNAS USP7B84HPZ
2 95.2 20250711-10:44:42.828000 XNAS USP7B84HQ0
1 95.2 20250711-10:44:42.828000 XNAS USP7B84HQ1
28 95.2 20250711-10:44:42.828000 XNAS USP7B84HQ2
4 95.2 20250711-10:44:42.828000 XNYS USP7B84HQ3
10 95.2 20250711-10:44:42.828000 XNYS USP7B84HQ4
50 95.2 20250711-10:44:42.828000 XNYS USP7B84HQ5
99 95.15 20250711-10:45:19.182000 ARCX USP7B84J8Q
1 95.15 20250711-10:45:19.182000 ARCX USP7B84J8R
69 95.15 20250711-10:45:19.182000 ARCX USP7B84J8S
31 95.15 20250711-10:45:19.182000 ARCX USP7B84J8T
100 95.15 20250711-10:45:19.182000 ARCX USP7B84J8V
100 95.2 20250711-10:46:03.186000 XNAS USP7B84MIM
100 95.19 20250711-10:46:33.716000 XNAS USP7B84NPS
100 95.13 20250711-10:47:02.701000 XNAS USP7B84OFL
50 95.16 20250711-10:48:55.682000 XNAS USP7B84S5N
5 95.16 20250711-10:48:55.682000 XNAS USP7B84S5O
100 95.16 20250711-10:48:55.682000 XNAS USP7B84S5P
20 95.16 20250711-10:48:55.682000 XNAS USP7B84S5Q
25 95.135 20250711-10:48:55.682000 ARCX USP7B84S5R
100 95.16 20250711-10:49:27.652000 ARCX USP7B84TEM
100 95.17 20250711-10:49:48.974000 XNAS USP7B84U50
25 95.16 20250711-10:50:19.835000 XNAS USP7B84VCJ
75 95.17 20250711-10:50:19.835000 XNAS USP7B84VCK
86 95.15 20250711-10:50:54.908000 ARCX USP7B84WTJ
14 95.15 20250711-10:50:54.908000 ARCX USP7B84WTK
100 95.15 20250711-10:50:54.908000 ARCX USP7B84WTL
100 95.12 20250711-10:52:41.697000 BATY USP7B850F0
100 95.12 20250711-10:52:41.697000 BATY USP7B850F1
100 95.08 20250711-10:53:49.681000 XNAS USP7B853HT
100 95.095 20250711-10:54:44.975000 XNAS USP7B855C9
100 95.08 20250711-10:55:25.362000 BATY USP7B856QZ
100 95.08 20250711-10:55:25.362000 BATY USP7B856R0
100 95.1 20250711-10:56:22.686000 EDGA USP7B858QL
1 95.2 20250711-10:57:31.781000 XNAS USP7B85AUU
49 95.2 20250711-10:57:31.781000 XNAS USP7B85AUV
50 95.2 20250711-10:57:31.781000 XNAS USP7B85AUW
100 95.31 20250711-10:58:52.154000 XNYS USP7B85DP5
30 95.32 20250711-10:59:00.386000 XNYS USP7B85E5F
70 95.32 20250711-10:59:00.386000 XNYS USP7B85E5G
100 95.28 20250711-11:00:45.601000 ARCX USP7B85L43
100 95.28 20250711-11:00:45.601000 ARCX USP7B85L44
97 95.28 20250711-11:00:45.602000 XNAS USP7B85L45
1 95.28 20250711-11:00:45.602000 XNAS USP7B85L46
2 95.28 20250711-11:00:45.602000 XNAS USP7B85L47
100 95.3 20250711-11:01:17.871000 EDGA USP7B85MD8
100 95.3 20250711-11:01:17.871000 EDGA USP7B85MD9
100 95.27 20250711-11:02:13.272000 XNAS USP7B85NZR
42 95.29 20250711-11:02:55.905000 XNAS USP7B85P5Y
58 95.3 20250711-11:02:55.905000 XNAS USP7B85P5Z
17 95.285 20250711-11:03:25.373000 XNAS USP7B85QJO
83 95.3 20250711-11:03:25.373000 XNAS USP7B85QJP
100 95.27 20250711-11:03:50.103000 ARCX USP7B85RIA
100 95.27 20250711-11:03:50.103000 ARCX USP7B85RIB
62 95.27 20250711-11:05:34.626000 XNAS USP7B85UPY
38 95.27 20250711-11:05:34.626000 XNAS USP7B85UPZ
100 95.25 20250711-11:05:46.410000 ARCX USP7B85V13
100 95.25 20250711-11:05:46.410000 ARCX USP7B85V14
12 95.22 20250711-11:06:42.903000 BATS USP7B85WWW
88 95.22 20250711-11:06:42.903000 BATS USP7B85WWX
100 95.22 20250711-11:06:42.903000 XNAS USP7B85WWY
100 95.27 20250711-11:07:34.343000 EDGA USP7B85YQ1
97 95.27 20250711-11:07:34.343000 EDGA USP7B85YQ2
3 95.27 20250711-11:07:34.344000 EDGA USP7B85YQ3
88 95.3 20250711-11:10:26.521000 BATY USP7B8647I
12 95.3 20250711-11:10:26.521000 BATY USP7B8647J
100 95.3 20250711-11:10:26.521000 ARCX USP7B8647K
100 95.3 20250711-11:10:26.521000 ARCX USP7B8647L
200 95.3 20250711-11:10:26.521000 ARCX USP7B8647M
100 95.3 20250711-11:10:26.521000 ARCX USP7B8647N
100 95.29 20250711-11:12:11.067000 ARCX USP7B8677R
100 95.29 20250711-11:12:11.067000 ARCX USP7B8677S
100 95.28 20250711-11:13:28.369000 XNAS USP7B86ALO
100 95.26 20250711-11:13:33.811000 BATS USP7B86ASD
100 95.26 20250711-11:13:33.811000 XNAS USP7B86ASE
65 95.23 20250711-11:14:22.300000 ARCX USP7B86D54
35 95.23 20250711-11:14:22.300000 ARCX USP7B86D55
100 95.2 20250711-11:15:02.171000 BATY USP7B86EQ6
100 95.265 20250711-11:16:30.925000 XNYS USP7B86KAJ
100 95.25 20250711-11:17:13.320000 ARCX USP7B86LR3
100 95.25 20250711-11:17:13.320000 ARCX USP7B86LR4
100 95.28 20250711-11:18:52.973000 XNAS USP7B86OJO
100 95.28 20250711-11:18:53.182000 XNAS USP7B86OJU
100 95.26 20250711-11:19:02.123000 ARCX USP7B86OT4
100 95.24 20250711-11:20:21.923000 BATY USP7B86R5M
100 95.24 20250711-11:20:21.923000 XNAS USP7B86R5N
100 95.26 20250711-11:21:49.854000 ARCX USP7B86TKW
100 95.26 20250711-11:21:49.854000 ARCX USP7B86TKX
100 95.24 20250711-11:22:14.870000 BATY USP7B86U7Y
14 95.2 20250711-11:23:01.708000 BATY USP7B86VFW
86 95.2 20250711-11:23:01.709000 BATY USP7B86VFX
100 95.18 20250711-11:23:36.096000 BATY USP7B86WES
14 95.16 20250711-11:24:00.602000 BATY USP7B86WZF
13 95.16 20250711-11:24:15.294000 BATY USP7B86XOV
24 95.22 20250711-11:24:54.763000 XNAS USP7B871HX
76 95.22 20250711-11:24:54.763000 XNAS USP7B871HY
100 95.19 20250711-11:25:08.949000 ARCX USP7B87208
100 95.17 20250711-11:26:35.166000 BATY USP7B874W5
100 95.12 20250711-11:27:01.129000 ARCX USP7B875QU
72 95.15 20250711-11:28:00.012000 XNAS USP7B877FX
28 95.15 20250711-11:28:00.012000 XNAS USP7B877FY
4 95.15 20250711-11:28:40.006000 BATS USP7B878KK
1 95.14 20250711-11:28:40.006000 XNAS USP7B878KL
27 95.15 20250711-11:28:40.006000 XNYS USP7B878KM
68 95.15 20250711-11:28:40.007000 XNAS USP7B878KN
100 95.23 20250711-11:29:05.963000 XNAS USP7B879QW
100 95.19 20250711-11:29:37.851000 XNAS USP7B87ATO
100 95.28 20250711-11:31:17.288000 XNAS USP7B87JKY
100 95.28 20250711-11:31:17.290000 XNAS USP7B87JKZ
100 95.33 20250711-11:31:50.204000 XNAS USP7B87KR5
100 95.33 20250711-11:31:50.204000 ARCX USP7B87KR6
28 95.29 20250711-11:32:36.076000 BATS USP7B87MCW
72 95.29 20250711-11:32:36.076000 BATS USP7B87MCX
100 95.29 20250711-11:32:36.076000 BATS USP7B87MCY
100 95.29 20250711-11:32:36.076000 BATS USP7B87MCZ
100 95.28 20250711-11:32:50.641000 XNAS USP7B87MS9
100 95.25 20250711-11:34:11.339000 ARCX USP7B87P8N
100 95.25 20250711-11:34:26.224000 XNAS USP7B87PSS
100 95.25 20250711-11:35:04.740000 XNAS USP7B87R1N
100 95.25 20250711-11:35:20.846000 XNAS USP7B87ROP
100 95.25 20250711-11:35:23.587000 XNAS USP7B87RSH
100 95.25 20250711-11:35:41.276000 XNAS USP7B87S9H
24 95.25 20250711-11:35:58.256000 XNAS USP7B87SPP
38 95.25 20250711-11:35:58.256000 XNAS USP7B87SPQ
38 95.26 20250711-11:35:58.256000 XNAS USP7B87SPR
50 95.26 20250711-11:36:27.381000 XNAS USP7B87THQ
50 95.26 20250711-11:36:27.381000 XNAS USP7B87THR
99 95.27 20250711-11:36:57.531000 XNAS USP7B87UBX
1 95.27 20250711-11:36:57.531000 XNAS USP7B87UBY
53 95.27 20250711-11:37:20.183000 XNAS USP7B87V9G
47 95.27 20250711-11:37:20.183000 XNAS USP7B87V9H
42 95.27 20250711-11:38:14.140000 XNAS USP7B87WQO
50 95.27 20250711-11:38:14.140000 XNAS USP7B87WQP
99 95.28 20250711-11:38:33.833000 XNAS USP7B87X96
1 95.28 20250711-11:38:33.833000 XNAS USP7B87X97
100 95.26 20250711-11:38:40.885000 ARCX USP7B87XGD
100 95.29 20250711-11:40:35.310000 XNAS USP7B880LD
97 95.29 20250711-11:40:59.230000 BATY USP7B8815Y
3 95.29 20250711-11:40:59.230000 BATY USP7B8815Z
100 95.29 20250711-11:40:59.230000 BATY USP7B88160
100 95.35 20250711-11:45:27.846000 BATY USP7B889RT
100 95.35 20250711-11:45:27.846000 BATY USP7B889RU
88 95.35 20250711-11:45:27.846000 BATY USP7B889RV
100 95.35 20250711-11:45:27.846000 BATY USP7B889RW
100 95.35 20250711-11:45:27.846000 BATY USP7B889RX
12 95.35 20250711-11:45:27.846000 BATY USP7B889RY
100 95.33 20250711-11:46:31.477000 EDGA USP7B88CIX
100 95.31 20250711-11:47:18.996000 XNAS USP7B88DYV
25 95.31 20250711-11:49:05.591000 ARCX USP7B88GTF
75 95.32 20250711-11:49:05.591000 ARCX USP7B88GTG
7 95.27 20250711-11:49:14.669000 BATY USP7B88GZS
93 95.27 20250711-11:49:14.669000 BATY USP7B88GZT
100 95.27 20250711-11:49:14.669000 BATY USP7B88GZU
100 95.18 20250711-11:51:24.294000 XNAS USP7B88KCP
100 95.12 20250711-11:52:21.830000 EDGA USP7B88LK5
87 95.12 20250711-11:52:21.830000 XNYS USP7B88LK6
13 95.12 20250711-11:52:21.830000 XNYS USP7B88LK7
100 95 20250711-11:53:15.258000 EDGA USP7B88NAI
85 95.13 20250711-11:55:55.220000 BATS USP7B88RQW
10 95.14 20250711-11:55:55.220000 ARCX USP7B88RQX
2 95.11 20250711-11:55:55.220000 XNAS USP7B88RQY
3 95.11 20250711-11:55:55.220000 XNYS USP7B88RQZ
11 95.17 20250711-11:58:01.469000 XNAS USP7B88VHB
76 95.18 20250711-11:58:01.469000 ARCX USP7B88VHC
7 95.18 20250711-11:58:01.469000 XNYS USP7B88VHD
1 95.18 20250711-11:58:01.470000 XNAS USP7B88VHE
3 95.18 20250711-11:58:01.470000 XNAS USP7B88VHF
100 95.15 20250711-11:58:07.663000 BATY USP7B88VLC
26 95.15 20250711-11:58:07.663000 BATY USP7B88VLD
74 95.15 20250711-11:58:07.663000 BATY USP7B88VLE
94 95.11 20250711-11:58:33.828000 BATY USP7B88W2Y
6 95.11 20250711-11:58:33.828000 BATY USP7B88W2Z
50 95.13 20250711-12:01:59.800000 XNAS USP7B8945A
53 95.13 20250711-12:01:59.800000 XNAS USP7B8945B
97 95.13 20250711-12:01:59.800000 XNAS USP7B8945C
100 95.08 20250711-12:02:21.218000 XNAS USP7B894JI
1 95.08 20250711-12:02:21.218000 XNAS USP7B894JJ
1 95.08 20250711-12:02:21.218000 XNAS USP7B894JK
98 95.08 20250711-12:02:21.218000 XNAS USP7B894JL
8 95.08 20250711-12:02:21.218000 XNAS USP7B894JM
92 95.08 20250711-12:02:21.219000 XNAS USP7B894JN
100 95.08 20250711-12:02:21.219000 XNAS USP7B894JO
99 95.03 20250711-12:05:20.324000 BATY USP7B898N6
97 95.05 20250711-12:07:48.982000 BATY USP7B89C3B
3 95.05 20250711-12:07:48.982000 BATY USP7B89C3D
100 95.03 20250711-12:08:43.341000 ARCX USP7B89D73
100 94.94 20250711-12:10:06.534000 XNAS USP7B89F8G
100 94.82 20250711-12:11:00.213000 XNAS USP7B89GPL
60 94.88 20250711-12:14:04.616000 BATY USP7B89L0N
40 94.88 20250711-12:14:04.616000 BATY USP7B89L0O
100 94.88 20250711-12:14:04.616000 BATY USP7B89L0P
20 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3Q
10 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3R
5 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3S
7 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3T
58 94.96 20250711-12:15:52.320000 XNYS USP7B89Q3U
100 94.98 20250711-12:16:48.011000 XNAS USP7B89RDX
100 94.98 20250711-12:16:53.132000 XNAS USP7B89RGL
24 94.94 20250711-12:17:04.918000 ARCX USP7B89RR8
51 94.94 20250711-12:17:04.919000 ARCX USP7B89RR9
25 94.94 20250711-12:17:04.919000 ARCX USP7B89RRA
35 94.96 20250711-12:18:28.025000 EDGA USP7B89TRC
65 94.96 20250711-12:18:28.025000 EDGA USP7B89TRD
110 95.02 20250711-12:22:20.427000 XNYS USP7B89ZOT
90 95.02 20250711-12:22:20.427000 ARCX USP7B89ZOU
10 95.02 20250711-12:22:20.428000 EDGX USP7B89ZOV
1 95.02 20250711-12:22:20.428000 ARCX USP7B89ZOW
1 95.02 20250711-12:22:20.428000 ARCX USP7B89ZOX
16 95.02 20250711-12:22:20.428000 XNYS USP7B89ZOY
2 95.02 20250711-12:22:20.430000 XNYS USP7B89ZOZ
23 95.02 20250711-12:22:20.430000 XNYS USP7B89ZP0
47 95.02 20250711-12:22:20.431000 XNYS USP7B89ZP1
100 95.01 20250711-12:23:17.850000 BATS USP7B8A146
100 95.01 20250711-12:23:17.850000 ARCX USP7B8A147
60 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E2
10 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E3
20 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E4
9 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E5
1 94.91 20250711-12:24:23.656000 XNYS USP7B8A2E6
56 95.07 20250711-12:27:19.602000 XNAS USP7B8A5YT
19 95.07 20250711-12:27:19.602000 XNAS USP7B8A5YU
25 95.07 20250711-12:27:19.602000 XNAS USP7B8A5YV
100 95.09 20250711-12:29:32.293000 XNYS USP7B8A93Q
100 95.09 20250711-12:29:32.293000 XNYS USP7B8A93R
73 95.05 20250711-12:30:06.280000 XNAS USP7B8AA5R
27 95.05 20250711-12:30:06.280000 XNAS USP7B8AA5S
48 95.1 20250711-12:31:41.710000 BATS USP7B8AEE4
41 95.1 20250711-12:31:41.710000 BATS USP7B8AEE5
11 95.1 20250711-12:31:41.710000 BATS USP7B8AEE6
100 95.09 20250711-12:33:21.526000 EDGA USP7B8AGHH
100 95.11 20250711-12:36:12.959000 EDGA USP7B8AL3H
100 95.11 20250711-12:36:12.959000 EDGA USP7B8AL3I
5 95.08 20250711-12:36:40.334000 BATY USP7B8ALNW
27 95.08 20250711-12:36:40.334000 BATY USP7B8ALNX
4 95.08 20250711-12:36:40.334000 BATY USP7B8ALNY
50 95.08 20250711-12:36:40.334000 BATY USP7B8ALNZ
14 95.08 20250711-12:36:40.334000 BATY USP7B8ALO1
66 95.15 20250711-12:39:56.848000 XNAS USP7B8APJI
54 95.15 20250711-12:39:56.848000 XNAS USP7B8APJJ
80 95.15 20250711-12:39:56.848000 XNAS USP7B8APJK
19 95.15 20250711-12:40:20.918000 XNAS USP7B8AQ6D
2 95.15 20250711-12:40:20.918000 XNAS USP7B8AQ6E
79 95.15 20250711-12:40:20.918000 XNAS USP7B8AQ6F
60 95.09 20250711-12:41:24.046000 BATY USP7B8ARPY
40 95.09 20250711-12:41:24.046000 BATY USP7B8ARPZ
24 95.09 20250711-12:41:24.046000 BATY USP7B8ARQ0
76 95.09 20250711-12:41:24.046000 BATY USP7B8ARQ1
100 95.09 20250711-12:41:24.046000 EDGA USP7B8ARQ2
99 95.03 20250711-12:45:12.020000 BATY USP7B8AWZT
76 95.12 20250711-12:46:18.097000 XNAS USP7B8B0KQ
24 95.12 20250711-12:46:18.097000 XNAS USP7B8B0KR
9 95.16 20250711-12:46:34.671000 XNAS USP7B8B0XX
91 95.16 20250711-12:46:34.671000 XNAS USP7B8B0XY
4 95.1 20250711-12:48:40.097000 EDGA USP7B8B3CE
96 95.1 20250711-12:48:40.097000 EDGA USP7B8B3CF
100 95.1 20250711-12:48:40.097000 EDGA USP7B8B3CG
50 95.14 20250711-12:52:00.342000 XNYS USP7B8B7W7
10 95.15 20250711-12:52:00.342000 XNYS USP7B8B7W9
10 95.15 20250711-12:52:00.342000 XNYS USP7B8B7WA
30 95.15 20250711-12:52:00.342000 XNYS USP7B8B7WB
70 95.15 20250711-12:52:00.343000 XNYS USP7B8B7WC
30 95.15 20250711-12:52:00.343000 XNYS USP7B8B7WD
90 95.16 20250711-12:53:26.670000 BATS USP7B8B9TP
10 95.16 20250711-12:53:26.670000 BATS USP7B8B9TQ
7 95.21 20250711-12:55:14.626000 BATS USP7B8BC5P
10 95.21 20250711-12:55:14.626000 BATS USP7B8BC5Q
7 95.21 20250711-12:55:14.626000 EPRL USP7B8BC5R
9 95.2 20250711-12:55:14.626000 XNAS USP7B8BC5S
24 95.21 20250711-12:55:14.626000 XCIS USP7B8BC5T
12 95.21 20250711-12:55:14.626000 ARCX USP7B8BC5U
100 95.21 20250711-12:55:19.399000 BATS USP7B8BCAT
100 95.26 20250711-12:59:01.132000 XNYS USP7B8BHT4
20 95.26 20250711-12:59:01.132000 XNYS USP7B8BHT5
1 95.26 20250711-12:59:01.132000 BATS USP7B8BHT6
1 95.26 20250711-12:59:01.132000 BATS USP7B8BHT7
10 95.26 20250711-12:59:01.133000 XNAS USP7B8BHT8
12 95.26 20250711-12:59:01.133000 XCIS USP7B8BHT9
32 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1V
100 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1W
68 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1X
13 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1Y
87 95.22 20250711-12:59:49.414000 ARCX USP7B8BJ1Z
24 95.17 20250711-13:01:00.315000 XNYS USP7B8BNNA
76 95.17 20250711-13:01:00.316000 XNYS USP7B8BNNB
100 95.25 20250711-13:04:01.204000 XNYS USP7B8BRY8
72 95.23 20250711-13:05:04.027000 BATY USP7B8BT08
28 95.23 20250711-13:05:04.027000 BATY USP7B8BT09
43 95.23 20250711-13:05:04.027000 BATY USP7B8BT0A
7 95.23 20250711-13:05:04.027000 BATY USP7B8BT0B
50 95.23 20250711-13:05:04.027000 BATY USP7B8BT0C
100 95.22 20250711-13:06:31.877000 BATY USP7B8BUO5
48 95.21 20250711-13:07:07.976000 BATY USP7B8BV73
51 95.21 20250711-13:07:07.976000 BATY USP7B8BV74
1 95.21 20250711-13:07:07.976000 BATY USP7B8BV75
90 95.22 20250711-13:08:19.722000 BATY USP7B8BWO1
10 95.22 20250711-13:08:19.722000 BATY USP7B8BWO2
57 95.2 20250711-13:11:03.217000 BATY USP7B8BZU2
43 95.2 20250711-13:11:03.217000 BATY USP7B8BZU3
100 95.2 20250711-13:11:03.217000 BATY USP7B8BZU4
100 95.2 20250711-13:13:02.031000 EDGX USP7B8C1QE
40 95.22 20250711-13:14:44.713000 XNAS USP7B8C3WH
10 95.22 20250711-13:14:44.713000 XNAS USP7B8C3WI
50 95.22 20250711-13:14:44.713000 XNAS USP7B8C3WJ
100 95.2 20250711-13:14:47.846000 BATY USP7B8C3ZB
98 95.2 20250711-13:14:47.846000 BATY USP7B8C3ZC
2 95.2 20250711-13:14:47.846000 BATY USP7B8C3ZD
95 95.15 20250711-13:17:13.321000 BATY USP7B8C9PY
5 95.15 20250711-13:17:13.321000 BATY USP7B8C9PZ
28 95.16 20250711-13:19:27.189000 XNAS USP7B8CCYY
68 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZN
32 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZO
84 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZP
16 95.13 20250711-13:19:28.562000 EDGA USP7B8CCZQ
100 95.15 20250711-13:22:28.539000 XNYS USP7B8CH4Y
100 95.15 20250711-13:24:22.855000 XNAS USP7B8CJLK
100 95.15 20250711-13:24:22.855000 XNAS USP7B8CJLL
100 95.11 20250711-13:24:33.057000 EDGA USP7B8CJT3
10 95.1 20250711-13:26:35.012000 XNAS USP7B8CN7E
100 95.12 20250711-13:27:02.912000 XNAS USP7B8CNNQ
37 95.09 20250711-13:27:36.250000 XNAS USP7B8CO5V
63 95.09 20250711-13:27:36.250000 XNAS USP7B8CO5W
100 95.11 20250711-13:28:47.592000 ARCX USP7B8CPPZ
100 95.15 20250711-13:30:32.600000 XNYS USP7B8CUMR
100 95.15 20250711-13:31:57.837000 XNAS USP7B8CWK9
100 95.17 20250711-13:33:02.583000 XNAS USP7B8CYAV
99 95.17 20250711-13:34:47.128000 BATY USP7B8D0FQ
1 95.17 20250711-13:34:47.128000 BATY USP7B8D0FR
100 95.17 20250711-13:34:47.128000 ARCX USP7B8D0FS
100 95.105 20250711-13:37:10.712000 XNAS USP7B8D4A7
18 95.08 20250711-13:37:25.570000 XNAS USP7B8D4PK
82 95.08 20250711-13:37:25.570000 XNAS USP7B8D4PL
6 95.07 20250711-13:40:17.024000 XNYS USP7B8D90R
70 95.07 20250711-13:40:17.024000 XNYS USP7B8D90S
24 95.07 20250711-13:40:17.024000 XNYS USP7B8D90T
100 95.035 20250711-13:41:34.110000 BATS USP7B8DAZI
100 95.03 20250711-13:42:01.201000 XNAS USP7B8DBGE
99 95.01 20250711-13:42:49.805000 BATY USP7B8DCG9
1 95.01 20250711-13:42:49.805000 BATY USP7B8DCGA
8 95.01 20250711-13:42:49.805000 EDGA USP7B8DCGB
92 95.01 20250711-13:42:49.805000 EDGA USP7B8DCGC
100 94.95 20250711-13:44:30.328000 BATY USP7B8DERY
100 94.97 20250711-13:46:52.774000 XNAS USP7B8DK6I
100 94.945 20250711-13:47:45.304000 XNYS USP7B8DLGB
7 94.97 20250711-13:49:56.150000 XNAS USP7B8DO9L
10 94.97 20250711-13:49:56.150000 XNAS USP7B8DO9M
83 94.97 20250711-13:49:56.150000 XNAS USP7B8DO9N
13 94.92 20250711-13:50:28.796000 BATY USP7B8DPGT
72 94.92 20250711-13:50:28.796000 BATY USP7B8DPGU
15 94.92 20250711-13:50:28.796000 BATY USP7B8DPGV
100 94.92 20250711-13:50:28.796000 EDGA USP7B8DPGW
100 95.01 20250711-13:54:28.420000 EDGX USP7B8DVVM
100 95.07 20250711-13:57:08.273000 ARCX USP7B8DZLR
100 95.07 20250711-13:57:08.273000 ARCX USP7B8DZLS
100 95.07 20250711-13:57:08.273000 ARCX USP7B8DZLT
100 95.19 20250711-14:01:48.005000 BATS USP7B8E904
43 95.2 20250711-14:01:48.005000 BATS USP7B8E905
14 95.18 20250711-14:01:48.005000 EDGX USP7B8E906
36 95.18 20250711-14:01:48.005000 XNAS USP7B8E907
6 95.18 20250711-14:01:48.005000 XNYS USP7B8E908
1 95.18 20250711-14:01:48.005000 ARCX USP7B8E909
100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4M
100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4N
100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4P
100 95.15 20250711-14:03:12.461000 ARCX USP7B8EB4Q
88 95.16 20250711-14:06:48.561000 ARCX USP7B8EG6H
10 95.16 20250711-14:06:48.561000 ARCX USP7B8EG6I
2 95.16 20250711-14:06:48.561000 ARCX USP7B8EG6J
95 95.16 20250711-14:06:48.562000 XNAS USP7B8EG6K
5 95.16 20250711-14:06:48.562000 XNAS USP7B8EG6L
100 95.13 20250711-14:07:07.751000 BATY USP7B8EGLX
100 95.15 20250711-14:09:46.647000 ARCX USP7B8EKEH
100 95.15 20250711-14:09:46.647000 XNAS USP7B8EKEI
60 95.11 20250711-14:10:24.313000 BATY USP7B8ELEZ
40 95.11 20250711-14:10:24.313000 BATY USP7B8ELF0
100 95.11 20250711-14:10:24.313000 EDGX USP7B8ELF2
100 95.11 20250711-14:10:24.314000 EPRL USP7B8ELF4
100 95.07 20250711-14:15:40.046000 EDGA USP7B8EVZ6
100 95.07 20250711-14:15:40.046000 EDGA USP7B8EVZ7
50 95.04 20250711-14:18:33.996000 BATY USP7B8F06C
50 95.04 20250711-14:18:33.996000 BATY USP7B8F06D
100 95.04 20250711-14:18:33.996000 XNAS USP7B8F06E
16 95 20250711-14:19:30.754000 BATY USP7B8F1PP
23 95 20250711-14:19:30.754000 BATY USP7B8F1PQ
61 95 20250711-14:19:30.754000 BATY USP7B8F1PR
100 95.08 20250711-14:21:43.424000 XNYS USP7B8F4PN
100 95.115 20250711-14:23:09.848000 IEXG USP7B8F6TI
20 95.12 20250711-14:24:29.547000 BATS USP7B8F920
14 95.12 20250711-14:24:29.547000 BATS USP7B8F921
66 95.12 20250711-14:24:29.547000 BATS USP7B8F922
20 95.155 20250711-14:26:24.334000 XNAS USP7B8FCAC
1 95.17 20250711-14:26:24.334000 XNAS USP7B8FCAD
79 95.17 20250711-14:26:24.334000 XNAS USP7B8FCAE
20 95.17 20250711-14:26:24.335000 XNAS USP7B8FCAF
1 95.17 20250711-14:26:24.335000 XNAS USP7B8FCAG
79 95.17 20250711-14:26:24.335000 XNAS USP7B8FCAH
100 95.14 20250711-14:27:38.078000 BATY USP7B8FE67
5 95.14 20250711-14:27:38.078000 BATY USP7B8FE68
100 95.14 20250711-14:27:38.078000 EDGA USP7B8FE6B
95 95.14 20250711-14:27:38.078000 BATY USP7B8FE6C
17 95.21 20250711-14:30:29.679000 EDGX USP7B8FKS4
1 95.21 20250711-14:30:29.679000 EDGX USP7B8FKS5
76 95.21 20250711-14:30:29.679000 XNAS USP7B8FKS6
1 95.21 20250711-14:30:29.679000 XNYS USP7B8FKS7
100 95.21 20250711-14:30:31.127000 EDGA USP7B8FKTE
100 95.17 20250711-14:32:29.451000 ARCX USP7B8FOVH
100 95.17 20250711-14:32:29.451000 ARCX USP7B8FOVI
100 95.18 20250711-14:34:41.021000 ARCX USP7B8FRO1
8 95.14 20250711-14:35:25.854000 BATY USP7B8FSY9
75 95.19 20250711-14:36:00.564000 XNYS USP7B8FTV5
25 95.19 20250711-14:36:00.564000 XNYS USP7B8FTV6
100 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8G
10 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8H
1 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8I
89 95.2 20250711-14:38:36.714000 XNYS USP7B8FY8J
11 95.2 20250711-14:38:36.715000 XNYS USP7B8FY8K
89 95.2 20250711-14:38:36.715000 XNYS USP7B8FY8L
100 95.25 20250711-14:39:30.981000 XNAS USP7B8FZGY
5 95.26 20250711-14:41:00.980000 ARCX USP7B8G1S1
95 95.26 20250711-14:41:00.980000 ARCX USP7B8G1S2
1 95.29 20250711-14:41:46.890000 XNAS USP7B8G32R
6 95.34 20250711-14:42:01.874000 XNAS USP7B8G3MZ
12 95.34 20250711-14:42:01.874000 XNAS USP7B8G3N0
82 95.34 20250711-14:42:01.874000 XNAS USP7B8G3N1
2 95.38 20250711-14:43:08.540000 XNAS USP7B8G5BK
98 95.38 20250711-14:43:08.540000 XNAS USP7B8G5BL
100 95.38 20250711-14:43:46.100000 EDGA USP7B8G67D
100 95.44 20250711-14:46:26.470000 XNAS USP7B8GCXK
100 95.44 20250711-14:47:46.772000 ARCX USP7B8GEUB
100 95.44 20250711-14:47:46.772000 ARCX USP7B8GEUC
8 95.43 20250711-14:49:19.742000 BATY USP7B8GHE9
15 95.43 20250711-14:49:19.742000 BATY USP7B8GHEA
77 95.43 20250711-14:49:26.761000 BATY USP7B8GHIH
46 95.43 20250711-14:49:26.761000 ARCX USP7B8GHII
54 95.43 20250711-14:49:26.761000 ARCX USP7B8GHIJ
100 95.41 20250711-14:50:52.901000 EDGA USP7B8GKFX
99 95.38 20250711-14:52:00.970000 BATY USP7B8GNRB
1 95.38 20250711-14:52:00.970000 BATY USP7B8GNRC
5 95.38 20250711-14:52:00.970000 EDGA USP7B8GNRF
95 95.38 20250711-14:52:00.970000 EDGA USP7B8GNRG
92 95.42 20250711-14:54:28.734000 XNYS USP7B8GRXI
5 95.42 20250711-14:54:28.734000 XNYS USP7B8GRXJ
3 95.42 20250711-14:54:28.734000 XNYS USP7B8GRXK
100 95.42 20250711-14:54:53.098000 XNYS USP7B8GSGB
15 95.41 20250711-14:55:43.482000 XPSX USP7B8GTYY
100 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ0
77 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ1
16 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ3
75 95.41 20250711-14:55:43.482000 XPSX USP7B8GTZ4
89 95.41 20250711-14:55:43.482000 EPRL USP7B8GTZ5
11 95.41 20250711-14:55:43.482000 EPRL USP7B8GTZ6
10 95.41 20250711-14:55:43.482000 XPSX USP7B8GTZ7
7 95.41 20250711-14:55:43.482000 EDGA USP7B8GTZ8
100 95.39 20250711-14:57:08.180000 BATY USP7B8GWII
100 95.39 20250711-14:57:08.180000 BATY USP7B8GWIJ
100 95.39 20250711-14:57:08.181000 BATY USP7B8GWIK
90 95.42 20250711-14:57:48.506000 ARCX USP7B8GY2C
1 95.42 20250711-14:57:48.506000 ARCX USP7B8GY2D
100 95.42 20250711-14:58:22.586000 BATY USP7B8GZ1Z
2 95.44 20250711-14:59:26.013000 BATY USP7B8H1AA
24 95.44 20250711-14:59:26.013000 BATY USP7B8H1AC
25 95.44 20250711-14:59:26.013000 BATY USP7B8H1AD
40 95.44 20250711-14:59:26.013000 BATY USP7B8H1AF
9 95.44 20250711-14:59:26.013000 BATY USP7B8H1AG
100 95.42 20250711-15:01:12.610000 XNAS USP7B8H8IJ
1 95.4 20250711-15:02:14.849000 ARCX USP7B8H9WZ
99 95.4 20250711-15:02:14.849000 ARCX USP7B8H9X1
100 95.4 20250711-15:02:14.849000 ARCX USP7B8H9X2
95 95.32 20250711-15:03:01.202000 EDGA USP7B8HBGF
5 95.32 20250711-15:03:01.203000 EDGA USP7B8HBGG
100 95.24 20250711-15:04:03.741000 XNAS USP7B8HE19
100 95.23 20250711-15:05:34.974000 XNAS USP7B8HHVA
100 95.18 20250711-15:06:47.064000 EDGA USP7B8HKDU
100 95.27 20250711-15:08:09.042000 XNAS USP7B8HPKZ
100 95.32 20250711-15:08:34.676000 XNYS USP7B8HQHF
100 95.35 20250711-15:09:09.162000 XNAS USP7B8HRNA
100 95.37 20250711-15:09:22.829000 BATS USP7B8HRYW
100 95.37 20250711-15:09:42.955000 ARCX USP7B8HSKW
100 95.38 20250711-15:10:26.264000 EDGA USP7B8HU8X
100 95.35 20250711-15:10:55.921000 ARCX USP7B8HV4M
23 95.34 20250711-15:11:18.487000 ARCX USP7B8HVVM
77 95.34 20250711-15:11:18.487000 ARCX USP7B8HVVN
100 95.32 20250711-15:11:53.517000 BATY USP7B8HWXM
100 95.36 20250711-15:12:49.581000 XNYS USP7B8HYC6
100 95.33 20250711-15:13:30.247000 XNAS USP7B8HZQ4
100 95.33 20250711-15:13:30.247000 XNAS USP7B8HZQ5
47 95.36 20250711-15:15:23.134000 XNYS USP7B8I4JS
53 95.36 20250711-15:15:23.134000 XNYS USP7B8I4JT
100 95.35 20250711-15:15:37.725000 ARCX USP7B8I64T
100 95.33 20250711-15:16:07.545000 ARCX USP7B8I7YB
100 95.33 20250711-15:16:07.545000 ARCX USP7B8I7YC
5 95.35 20250711-15:18:25.511000 ARCX USP7B8ICBZ
95 95.35 20250711-15:18:25.511000 ARCX USP7B8ICC0
100 95.38 20250711-15:19:31.739000 XNYS USP7B8IEB8
100 95.36 20250711-15:19:55.146000 XPSX USP7B8IF62
3 95.36 20250711-15:19:55.146000 ARCX USP7B8IF63
100 95.36 20250711-15:19:55.146000 ARCX USP7B8IF64
97 95.36 20250711-15:19:55.146000 ARCX USP7B8IF65
100 95.4 20250711-15:21:01.179000 ARCX USP7B8IHOI
100 95.42 20250711-15:21:26.625000 XNYS USP7B8IIFT
100 95.41 20250711-15:21:33.283000 ARCX USP7B8IIP1
100 95.41 20250711-15:21:33.283000 ARCX USP7B8IIP2
4 95.4 20250711-15:23:10.869000 ARCX USP7B8ILTR
50 95.4 20250711-15:23:35.936000 XNAS USP7B8IMVV
50 95.4 20250711-15:23:35.936000 XNAS USP7B8IMVW
100 95.39 20250711-15:23:51.114000 ARCX USP7B8IN74
100 95.39 20250711-15:23:51.114000 ARCX USP7B8IN75
100 95.36 20250711-15:24:25.409000 ARCX USP7B8IOE5
50 95.38 20250711-15:25:22.868000 XNAS USP7B8IQ4J
50 95.38 20250711-15:25:22.868000 XNAS USP7B8IQ4K
1 95.34 20250711-15:25:35.697000 ARCX USP7B8IQM7
22 95.34 20250711-15:25:35.697000 ARCX USP7B8IQM8
77 95.34 20250711-15:25:35.697000 ARCX USP7B8IQM9
100 95.34 20250711-15:25:35.697000 ARCX USP7B8IQMA
100 95.38 20250711-15:26:47.623000 XNAS USP7B8IT3A
100 95.35 20250711-15:27:21.729000 BATY USP7B8IUEW
100 95.35 20250711-15:27:21.729000 BATY USP7B8IUEX
100 95.33 20250711-15:28:26.630000 ARCX USP7B8IWFV
100 95.36 20250711-15:29:34.730000 ARCX USP7B8IZ0A
13 95.37 20250711-15:29:59.841000 XNAS USP7B8IZXT
6 95.37 20250711-15:29:59.841000 XNAS USP7B8IZXU
1 95.37 20250711-15:29:59.841000 XNAS USP7B8IZXV
1 95.37 20250711-15:29:59.841000 XNYS USP7B8IZXW
2 95.37 20250711-15:29:59.841000 XNYS USP7B8IZXX
91 95.35 20250711-15:30:03.276000 EDGA USP7B8J0HN
9 95.35 20250711-15:30:03.276000 EDGA USP7B8J0HO
92 95.35 20250711-15:30:03.276000 ARCX USP7B8J0HP
8 95.35 20250711-15:30:03.276000 ARCX USP7B8J0HQ
100 95.32 20250711-15:30:39.346000 ARCX USP7B8J5G7
100 95.34 20250711-15:31:08.077000 XNAS USP7B8J6PI
100 95.28 20250711-15:31:52.773000 ARCX USP7B8J9BL
100 95.32 20250711-15:32:59.482000 XNAS USP7B8JBRI
100 95.34 20250711-15:33:10.708000 XNYS USP7B8JC4S
100 95.39 20250711-15:34:25.320000 XNYS USP7B8JHNW
1 95.4 20250711-15:35:07.853000 XNAS USP7B8JOQI
51 95.4 20250711-15:35:07.853000 XNAS USP7B8JOQJ
48 95.4 20250711-15:35:07.853000 XNAS USP7B8JOQK
100 95.4 20250711-15:35:08.030000 ARCX USP7B8JOQS
76 95.41 20250711-15:35:27.703000 ARCX USP7B8JPWV
2 95.41 20250711-15:35:27.703000 ARCX USP7B8JPWW
2 95.41 20250711-15:35:27.703000 XNYS USP7B8JPWX
20 95.41 20250711-15:35:27.703000 XNYS USP7B8JPWY
100 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5N
91 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5O
9 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5P
100 95.38 20250711-15:35:33.753000 ARCX USP7B8JQ5Q
10 95.42 20250711-15:37:54.918000 XNAS USP7B8JWFW
90 95.42 20250711-15:37:54.918000 XNAS USP7B8JWFX
100 95.46 20250711-15:38:40.779000 XNAS USP7B8JYCW
100 95.47 20250711-15:38:41.322000 XNAS USP7B8JYEJ
100 95.45 20250711-15:38:48.309000 ARCX USP7B8JYV1
100 95.43 20250711-15:39:47.974000 ARCX USP7B8K1Q0
59 95.43 20250711-15:39:47.974000 ARCX USP7B8K1Q1
41 95.43 20250711-15:39:47.974000 ARCX USP7B8K1Q2
4 95.47 20250711-15:40:29.042000 BATS USP7B8K5A3
96 95.47 20250711-15:40:29.042000 BATS USP7B8K5A4
4 95.47 20250711-15:40:29.043000 BATS USP7B8K5A5
25 95.47 20250711-15:40:29.109000 XNAS USP7B8K5AG
59 95.48 20250711-15:40:49.533000 BATS USP7B8K6FS
2 95.48 20250711-15:40:49.533000 BATS USP7B8K6FT
5 95.48 20250711-15:40:49.533000 EDGA USP7B8K6FV
50 95.48 20250711-15:40:49.534000 XNAS USP7B8K6FW
5 95.48 20250711-15:40:49.534000 XNAS USP7B8K6FX
100 95.48 20250711-15:40:49.534000 XNYS USP7B8K6FY
50 95.48 20250711-15:40:49.534000 XNYS USP7B8K6FZ
25 95.48 20250711-15:40:49.534000 XNYS USP7B8K6G0
13 95.49 20250711-15:40:51.199000 XNAS USP7B8K6IK
24 95.49 20250711-15:40:51.199000 XNYS USP7B8K6IL
4 95.49 20250711-15:40:51.199000 XNYS USP7B8K6IM
649 95.5 20250711-15:40:51.379000 ARCX USP7B8K6J9
9 95.5 20250711-15:40:51.379000 ARCX USP7B8K6JA
20 95.51 20250711-15:40:57.074000 XNAS USP7B8K6SB
53 95.51 20250711-15:40:57.074000 XNAS USP7B8K6SC
1 95.51 20250711-15:40:57.076000 BATS USP7B8K6SD
2 95.51 20250711-15:40:57.076000 ARCX USP7B8K6SE
140 95.53 20250711-15:40:58.999000 XNAS USP7B8K6VL
50 95.53 20250711-15:40:58.999000 XNAS USP7B8K6VM
10 95.53 20250711-15:40:58.999000 XNAS USP7B8K6VN
100 95.52 20250711-15:40:58.999000 XNYS USP7B8K6VO
100 95.53 20250711-15:40:59.000000 XNAS USP7B8K6VP
100 95.53 20250711-15:40:59.000000 XNAS USP7B8K6VQ
100 95.53 20250711-15:40:59.000000 XNYS USP7B8K6VR
314 95.53 20250711-15:40:59.000000 XNYS USP7B8K6VS
33 95.53 20250711-15:40:59.001000 XNAS USP7B8K6VT
86 95.53 20250711-15:40:59.001000 XNYS USP7B8K6VU
50 95.53 20250711-15:40:59.020000 EDGX USP7B8K6VV
50 95.53 20250711-15:40:59.020000 ARCX USP7B8K6VW
100 95.48 20250711-15:41:01.139000 EDGA USP7B8K6ZZ
50 95.48 20250711-15:41:01.139000 EDGA USP7B8K700
3 95.48 20250711-15:41:01.139000 EDGA USP7B8K701
100 95.48 20250711-15:41:01.139000 EDGA USP7B8K702
11 95.48 20250711-15:41:01.139000 EDGA USP7B8K703
38 95.355 20250711-15:45:34.691000 XNYS USP7B8KQF2
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 POSPKQBPABKKBODRecent 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