REG-CRH plc Transaction in Own Shares
Yesterday 10:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250715:nBw7QnLl7a&default-theme=true
Transaction in Own Shares
15(th) July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 14(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
4,876 $94.52 $94.96 $94.14 XNYS
688 $94.47 $94.88 $94.14 EDGX
16,178 $94.52 $94.92 $94.05 ARCX
1,858 $94.50 $94.90 $94.25 BATS
14,188 $94.51 $94.94 $94.03 XNAS
6,228 $94.53 $94.92 $94.29 BATY
60 $94.89 $94.89 $94.89 XASE
704 $94.37 $94.90 $94.07 EPRL
1,501 $94.36 $94.65 $94.10 IEXG
199 $94.51 $94.53 $94.49 MEMX
350 $94.89 $94.90 $94.88 XPSX
4,367 $94.49 $94.95 $94.11 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 673,018,953 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 14(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: 14(th) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $94.5101 51,197
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 94.36 20250714-09:30:01.032000 XNAS USP7E89RA
100 94.18 20250714-09:30:16.674000 XNAS USP7E8C2X
100 94.07 20250714-09:30:19.507000 XNAS USP7E8C3Q
100 94.35 20250714-09:31:31.330000 XNAS USP7E8DGU
100 94.32 20250714-09:31:41.985000 XNYS USP7E8DLT
100 94.32 20250714-09:31:41.985000 XNYS USP7E8DLU
100 94.32 20250714-09:32:16.794000 XNAS USP7E8EIJ
1 94.32 20250714-09:32:16.794000 XNAS USP7E8EIK
99 94.32 20250714-09:32:16.795000 XNAS USP7E8EIL
18 94.32 20250714-09:32:16.795000 XNYS USP7E8EIM
100 94.32 20250714-09:32:16.795000 XNYS USP7E8EIN
82 94.32 20250714-09:32:16.795000 XNYS USP7E8EIO
100 94.32 20250714-09:32:16.795000 XNYS USP7E8EIP
100 94.32 20250714-09:32:16.795000 XNYS USP7E8EIQ
100 94.32 20250714-09:32:16.795000 XNYS USP7E8EIR
100 94.63 20250714-09:35:30.367000 ARCX USP7E8IRE
61 94.58 20250714-09:35:49.746000 XNAS USP7E8J6Y
200 94.58 20250714-09:35:49.746000 XNAS USP7E8J6Z
139 94.58 20250714-09:35:49.746000 XNAS USP7E8J70
100 94.58 20250714-09:35:49.746000 XNAS USP7E8J71
100 94.58 20250714-09:35:49.746000 XNAS USP7E8J72
100 94.55 20250714-09:36:22.920000 XNAS USP7E8JS6
100 94.55 20250714-09:36:22.920000 XNYS USP7E8JS7
100 94.49 20250714-09:36:49.970000 XNAS USP7E8K3Y
100 94.52 20250714-09:37:40.608000 XNAS USP7E8KRQ
100 94.55 20250714-09:38:06.410000 XNAS USP7E8L5Z
100 94.55 20250714-09:38:06.410000 ARCX USP7E8L60
100 94.55 20250714-09:40:10.367000 XNYS USP7E8MU7
100 94.55 20250714-09:40:10.367000 ARCX USP7E8MU8
100 94.55 20250714-09:40:10.367000 XNAS USP7E8MU9
100 94.55 20250714-09:40:10.367000 XNAS USP7E8MUA
9 94.55 20250714-09:41:28.275000 XNAS USP7E8O1G
1 94.55 20250714-09:41:28.275000 XNAS USP7E8O1H
1 94.55 20250714-09:41:28.275000 XNAS USP7E8O1J
7 94.55 20250714-09:41:29.276000 XNAS USP7E8O20
82 94.55 20250714-09:41:29.276000 XNAS USP7E8O21
100 94.55 20250714-09:41:29.276000 XNAS USP7E8O22
100 94.58 20250714-09:42:43.073000 ARCX USP7E8P2K
100 94.58 20250714-09:42:43.073000 XNAS USP7E8P2L
100 94.58 20250714-09:42:43.073000 XNAS USP7E8P2M
100 94.38 20250714-09:43:22.742000 ARCX USP7E8PO3
1 94.37 20250714-09:43:43.110000 ARCX USP7E8PZD
99 94.37 20250714-09:43:43.110000 ARCX USP7E8PZE
100 94.53 20250714-09:45:05.094000 MEMX USP7E8S2V
150 94.7 20250714-09:46:38.304000 XNAS USP7E8XCN
100 94.71 20250714-09:46:38.304000 XNAS USP7E8XCO
150 94.71 20250714-09:46:38.304000 XNAS USP7E8XCQ
100 94.76 20250714-09:47:15.646000 XNAS USP7E8YJ2
100 94.81 20250714-09:47:16.870000 XNAS USP7E8YK6
100 94.82 20250714-09:47:23.841000 ARCX USP7E8YR1
100 94.76 20250714-09:47:50.164000 ARCX USP7E81018
100 94.8 20250714-09:50:26.439000 BATY USP7E81769
100 94.8 20250714-09:50:26.439000 BATY USP7E8176A
100 94.8 20250714-09:50:26.439000 BATY USP7E8176B
100 94.8 20250714-09:50:26.440000 ARCX USP7E8176C
100 94.8 20250714-09:50:26.440000 ARCX USP7E8176D
100 94.8 20250714-09:50:26.440000 ARCX USP7E8176E
100 94.76 20250714-09:50:33.849000 BATS USP7E817L6
10 94.72 20250714-09:51:16.925000 ARCX USP7E819HD
90 94.72 20250714-09:51:16.925000 ARCX USP7E819HE
100 94.74 20250714-09:52:01.064000 XNYS USP7E81B3L
100 94.69 20250714-09:52:01.065000 BATY USP7E81B3M
100 94.69 20250714-09:52:01.065000 BATY USP7E81B3N
100 94.72 20250714-09:53:08.254000 ARCX USP7E81E11
13 94.58 20250714-09:53:50.945000 BATY USP7E81FT8
87 94.58 20250714-09:53:50.945000 BATY USP7E81FT9
100 94.55 20250714-09:54:47.126000 BATY USP7E81IAI
100 94.54 20250714-09:55:24.970000 ARCX USP7E81JQM
100 94.46 20250714-09:55:59.698000 BATY USP7E81LFQ
40 94.46 20250714-09:56:39.098000 BATY USP7E81MR4
60 94.46 20250714-09:56:39.098000 BATY USP7E81MR5
98 94.43 20250714-09:57:25.186000 ARCX USP7E81O70
2 94.43 20250714-09:57:25.186000 ARCX USP7E81O71
100 94.44 20250714-09:59:34.247000 EDGA USP7E81T44
100 94.44 20250714-09:59:34.247000 ARCX USP7E81T45
100 94.44 20250714-09:59:34.247000 ARCX USP7E81T46
200 94.52 20250714-10:00:27.319000 ARCX USP7E81X35
41 94.52 20250714-10:00:27.319000 ARCX USP7E81X36
59 94.52 20250714-10:00:27.319000 ARCX USP7E81X37
100 94.39 20250714-10:01:18.116000 XNAS USP7E81ZF8
100 94.39 20250714-10:01:18.116000 ARCX USP7E81ZF9
63 94.52 20250714-10:02:28.247000 ARCX USP7E8228K
37 94.52 20250714-10:02:28.247000 ARCX USP7E8228L
23 94.5 20250714-10:02:42.248000 ARCX USP7E8239L
77 94.5 20250714-10:02:42.248000 ARCX USP7E8239M
100 94.49 20250714-10:04:30.417000 BATY USP7E826XE
100 94.49 20250714-10:04:30.417000 ARCX USP7E826XF
100 94.49 20250714-10:04:30.417000 ARCX USP7E826XG
100 94.48 20250714-10:05:51.570000 ARCX USP7E82A5U
100 94.48 20250714-10:05:51.570000 ARCX USP7E82A5V
100 94.47 20250714-10:07:25.396000 XNAS USP7E82DFL
99 94.49 20250714-10:08:57.130000 MEMX USP7E82GUX
100 94.49 20250714-10:08:57.130000 ARCX USP7E82GUY
101 94.5 20250714-10:08:57.130000 ARCX USP7E82GUZ
100 94.5 20250714-10:09:10.951000 XNAS USP7E82HCC
200 94.59 20250714-10:10:57.347000 EDGX USP7E82KYR
100 94.58 20250714-10:11:22.370000 XNYS USP7E82LZD
100 94.59 20250714-10:12:13.800000 XNYS USP7E82NKF
1 94.61 20250714-10:12:34.068000 XNAS USP7E82O99
136 94.61 20250714-10:12:58.572000 BATY USP7E82OY0
100 94.61 20250714-10:12:58.572000 BATY USP7E82OY1
64 94.61 20250714-10:12:58.572000 BATY USP7E82OY2
100 94.7 20250714-10:13:58.244000 XNAS USP7E82QQ6
100 94.85 20250714-10:18:01.819000 BATY USP7E830ZN
200 94.85 20250714-10:18:01.819000 ARCX USP7E830ZQ
66 94.85 20250714-10:18:01.819000 ARCX USP7E830ZS
34 94.85 20250714-10:18:01.820000 ARCX USP7E830ZU
95 94.81 20250714-10:18:48.217000 BATY USP7E832RR
5 94.81 20250714-10:18:48.217000 BATY USP7E832RT
100 94.81 20250714-10:18:48.217000 ARCX USP7E832RU
100 94.76 20250714-10:19:30.300000 BATY USP7E83481
100 94.77 20250714-10:20:22.619000 XNYS USP7E835T1
100 94.78 20250714-10:20:42.868000 XNAS USP7E836GS
100 94.79 20250714-10:21:21.430000 XNYS USP7E838MB
100 94.75 20250714-10:22:00.456000 ARCX USP7E839UP
100 94.75 20250714-10:22:00.456000 ARCX USP7E839UQ
100 94.71 20250714-10:23:00.164000 BATY USP7E83BP0
100 94.68 20250714-10:23:31.053000 ARCX USP7E83D0J
100 94.68 20250714-10:24:07.518000 XNAS USP7E83EI0
100 94.68 20250714-10:24:07.518000 XNAS USP7E83EI1
86 94.66 20250714-10:25:11.550000 ARCX USP7E83GU1
100 94.66 20250714-10:25:11.550000 ARCX USP7E83GU2
14 94.66 20250714-10:25:11.550000 ARCX USP7E83GU3
100 94.49 20250714-10:26:10.962000 XNYS USP7E83JB0
100 94.46 20250714-10:26:11.344000 XNAS USP7E83JCG
100 94.46 20250714-10:26:11.344000 ARCX USP7E83JCH
100 94.33 20250714-10:28:07.492000 ARCX USP7E83N3B
100 94.29 20250714-10:28:31.223000 XNYS USP7E83NXE
98 94.36 20250714-10:30:17.939000 XNAS USP7E83S9K
2 94.36 20250714-10:30:17.939000 XNAS USP7E83S9L
100 94.36 20250714-10:30:20.464000 EPRL USP7E83SBN
92 94.33 20250714-10:30:28.475000 EDGA USP7E83SLF
8 94.33 20250714-10:30:28.475000 EDGA USP7E83SLG
100 94.34 20250714-10:31:27.877000 XNAS USP7E83VG6
100 94.34 20250714-10:31:27.877000 XNAS USP7E83VG7
100 94.34 20250714-10:31:27.877000 XNAS USP7E83VG8
100 94.26 20250714-10:32:00.695000 ARCX USP7E83WEQ
19 94.14 20250714-10:32:32.158000 XNAS USP7E83XM6
81 94.14 20250714-10:32:32.159000 XNAS USP7E83XM8
100 94.28 20250714-10:34:16.023000 XNYS USP7E840LH
100 94.26 20250714-10:35:24.929000 ARCX USP7E842WS
79 94.26 20250714-10:35:24.929000 ARCX USP7E842WT
21 94.26 20250714-10:35:24.929000 ARCX USP7E842WU
100 94.26 20250714-10:35:24.929000 ARCX USP7E842WV
100 94.26 20250714-10:35:24.929000 ARCX USP7E842WW
100 94.38 20250714-10:36:17.866000 IEXG USP7E844QN
1 94.38 20250714-10:36:28.669000 XNAS USP7E844ZR
99 94.38 20250714-10:36:28.669000 XNAS USP7E844ZS
100 94.41 20250714-10:37:05.599000 ARCX USP7E846QH
100 94.42 20250714-10:37:37.690000 ARCX USP7E847OL
7 94.43 20250714-10:39:27.487000 BATS USP7E84AK7
2 94.43 20250714-10:39:27.487000 XNAS USP7E84AK8
1 94.43 20250714-10:39:27.487000 XNAS USP7E84AK9
41 94.43 20250714-10:39:27.487000 ARCX USP7E84AKA
24 94.43 20250714-10:39:27.487000 XNAS USP7E84AKB
11 94.43 20250714-10:39:27.487000 XNYS USP7E84AKC
100 94.44 20250714-10:39:37.120000 IEXG USP7E84AVR
100 94.42 20250714-10:40:04.238000 ARCX USP7E84BQJ
100 94.42 20250714-10:40:04.238000 ARCX USP7E84BQK
100 94.46 20250714-10:40:51.434000 IEXG USP7E84DC2
100 94.5 20250714-10:41:35.944000 XNAS USP7E84EV6
100 94.59 20250714-10:42:42.039000 XNAS USP7E84GK8
100 94.56 20250714-10:42:54.489000 ARCX USP7E84GSV
100 94.53 20250714-10:43:35.553000 ARCX USP7E84HVS
100 94.61 20250714-10:45:02.909000 XNAS USP7E84KT3
40 94.57 20250714-10:47:37.013000 BATS USP7E84RKJ
1 94.57 20250714-10:47:37.013000 EDGX USP7E84RKK
100 94.57 20250714-10:47:37.013000 IEXG USP7E84RKL
251 94.57 20250714-10:47:37.013000 XNYS USP7E84RKM
8 94.57 20250714-10:47:37.013000 ARCX USP7E84RKN
64 94.57 20250714-10:47:37.991000 XNYS USP7E84RLH
36 94.57 20250714-10:47:37.991000 XNYS USP7E84RLI
100 94.53 20250714-10:47:38.210000 BATY USP7E84RO4
62 94.53 20250714-10:47:38.210000 BATY USP7E84RO5
138 94.53 20250714-10:47:38.210000 BATY USP7E84RO6
8 94.53 20250714-10:47:38.210000 ARCX USP7E84RO7
100 94.53 20250714-10:47:38.210000 XNAS USP7E84RO8
92 94.53 20250714-10:47:38.210000 ARCX USP7E84RO9
100 94.53 20250714-10:47:38.210000 ARCX USP7E84ROA
21 94.44 20250714-10:52:17.272000 ARCX USP7E8514S
79 94.44 20250714-10:52:17.272000 ARCX USP7E8514T
100 94.44 20250714-10:52:17.272000 ARCX USP7E8514U
100 94.31 20250714-10:53:11.272000 ARCX USP7E852MC
100 94.24 20250714-10:53:50.078000 ARCX USP7E853KF
55 94.19 20250714-10:54:57.876000 EDGA USP7E855BW
45 94.19 20250714-10:54:57.876000 EDGA USP7E855BX
100 94.19 20250714-10:54:57.876000 XNAS USP7E855BY
100 94.23 20250714-10:56:20.627000 XNYS USP7E857G8
100 94.275 20250714-10:56:51.779000 XNAS USP7E85875
100 94.25 20250714-10:57:14.092000 BATS USP7E858RI
100 94.17 20250714-10:57:23.210000 ARCX USP7E8590G
15 94.23 20250714-10:58:31.100000 XNAS USP7E85AT4
10 94.23 20250714-10:58:31.101000 XNAS USP7E85AT5
98 94.23 20250714-10:59:24.683000 EDGA USP7E85D1X
9 94.23 20250714-10:59:24.683000 XNAS USP7E85D1Y
75 94.23 20250714-10:59:24.683000 XNAS USP7E85D1Z
1 94.23 20250714-10:59:24.683000 XNAS USP7E85D20
15 94.23 20250714-10:59:24.683000 XNAS USP7E85D21
2 94.23 20250714-10:59:24.683000 EDGA USP7E85D22
50 94.18 20250714-11:00:00.407000 EDGA USP7E85FCH
50 94.18 20250714-11:00:00.407000 EDGA USP7E85FCI
1 94.21 20250714-11:00:59.171000 XNAS USP7E85JK4
7 94.21 20250714-11:00:59.171000 XNAS USP7E85JK5
92 94.21 20250714-11:00:59.171000 XNAS USP7E85JK6
100 94.21 20250714-11:01:10.327000 XNAS USP7E85K2Q
100 94.18 20250714-11:01:21.394000 ARCX USP7E85KD2
100 94.18 20250714-11:01:21.394000 ARCX USP7E85KD3
100 94.17 20250714-11:02:39.223000 EPRL USP7E85MLN
81 94.12 20250714-11:02:50.129000 EDGA USP7E85NF0
19 94.12 20250714-11:02:50.130000 EDGA USP7E85NF1
100 94.12 20250714-11:02:50.130000 XNAS USP7E85NF2
100 94.14 20250714-11:04:35.804000 EDGA USP7E85QRB
18 94.14 20250714-11:04:35.804000 EDGA USP7E85QRC
82 94.14 20250714-11:04:35.804000 EDGA USP7E85QRD
100 94.05 20250714-11:05:05.299000 ARCX USP7E85RNV
100 94.07 20250714-11:05:50.344000 EPRL USP7E85T9D
100 94.08 20250714-11:06:21.414000 EPRL USP7E85U0Z
76 94.03 20250714-11:06:33.041000 XNAS USP7E85UET
1 94.03 20250714-11:06:33.041000 XNAS USP7E85UEU
23 94.03 20250714-11:06:33.041000 XNAS USP7E85UEV
100 94.1 20250714-11:07:13.264000 IEXG USP7E85VI7
100 94.14 20250714-11:07:51.491000 EDGX USP7E85WBU
100 94.11 20250714-11:08:04.311000 EDGA USP7E85WLN
100 94.11 20250714-11:08:04.311000 EDGA USP7E85WLO
100 94.16 20250714-11:09:06.265000 EPRL USP7E85Y3P
79 94.16 20250714-11:09:44.747000 XNAS USP7E85YVQ
21 94.16 20250714-11:09:44.747000 XNAS USP7E85YVR
100 94.18 20250714-11:09:54.155000 XNAS USP7E85Z5T
100 94.16 20250714-11:10:03.946000 EDGA USP7E85ZI3
72 94.22 20250714-11:11:44.596000 XNAS USP7E861P4
28 94.22 20250714-11:11:44.596000 XNAS USP7E861P5
39 94.22 20250714-11:11:45.796000 XNAS USP7E861PP
3 94.22 20250714-11:11:45.796000 XNAS USP7E861PQ
58 94.22 20250714-11:11:45.796000 XNAS USP7E861PR
100 94.2 20250714-11:12:06.504000 ARCX USP7E86267
85 94.19 20250714-11:12:46.051000 EDGA USP7E8631P
15 94.19 20250714-11:12:46.051000 EDGA USP7E8631Q
100 94.17 20250714-11:14:47.241000 XNAS USP7E866NA
100 94.17 20250714-11:14:47.241000 XNAS USP7E866NB
100 94.17 20250714-11:14:47.241000 XNAS USP7E866NC
100 94.135 20250714-11:15:50.345000 XNAS USP7E86B2E
100 94.11 20250714-11:16:38.390000 XNAS USP7E86CWG
55 94.11 20250714-11:16:38.390000 ARCX USP7E86CWH
45 94.11 20250714-11:16:38.390000 ARCX USP7E86CWI
100 94.11 20250714-11:17:28.150000 IEXG USP7E86DX2
2 94.11 20250714-11:17:57.694000 IEXG USP7E86EKX
98 94.11 20250714-11:17:57.694000 IEXG USP7E86EKY
100 94.14 20250714-11:18:30.497000 XNYS USP7E86FJ7
100 94.14 20250714-11:18:52.343000 IEXG USP7E86G5Q
56 94.11 20250714-11:19:20.698000 ARCX USP7E86GVY
31 94.11 20250714-11:19:20.698000 ARCX USP7E86GVZ
100 94.11 20250714-11:19:20.698000 ARCX USP7E86GW0
13 94.11 20250714-11:19:20.698000 ARCX USP7E86GW1
6 94.21 20250714-11:21:09.564000 XNAS USP7E86JFW
94 94.21 20250714-11:21:09.564000 XNAS USP7E86JFX
100 94.23 20250714-11:22:46.930000 IEXG USP7E86LMD
100 94.23 20250714-11:22:46.930000 ARCX USP7E86LME
100 94.21 20250714-11:22:55.954000 ARCX USP7E86LTZ
100 94.19 20250714-11:24:19.599000 XNAS USP7E86NRG
100 94.16 20250714-11:24:30.171000 XNAS USP7E86O07
100 94.16 20250714-11:24:30.171000 XNAS USP7E86O08
100 94.18 20250714-11:26:09.198000 XNAS USP7E86QOS
67 94.16 20250714-11:26:49.403000 ARCX USP7E86RU4
33 94.16 20250714-11:26:49.403000 ARCX USP7E86RU5
100 94.28 20250714-11:27:50.041000 ARCX USP7E86TFR
100 94.28 20250714-11:27:50.041000 ARCX USP7E86TFS
100 94.32 20250714-11:28:44.023000 BATY USP7E86XGQ
3 94.32 20250714-11:28:44.023000 EDGA USP7E86XGR
97 94.32 20250714-11:28:44.024000 EDGA USP7E86XGS
100 94.34 20250714-11:29:52.923000 EDGA USP7E8709G
100 94.34 20250714-11:29:52.923000 EDGA USP7E8709H
100 94.41 20250714-11:31:02.605000 XNAS USP7E874X7
100 94.43 20250714-11:31:24.208000 EDGA USP7E875KC
200 94.43 20250714-11:31:24.208000 ARCX USP7E875KD
100 94.43 20250714-11:31:24.208000 ARCX USP7E875KE
3 94.42 20250714-11:32:15.257000 EDGA USP7E8774A
97 94.42 20250714-11:32:15.257000 EDGA USP7E8774B
67 94.39 20250714-11:32:40.003000 ARCX USP7E877PB
33 94.39 20250714-11:32:40.003000 ARCX USP7E877PC
100 94.38 20250714-11:33:40.547000 ARCX USP7E87922
63 94.37 20250714-11:34:09.443000 XNAS USP7E879PP
37 94.37 20250714-11:34:09.443000 XNAS USP7E879PQ
100 94.37 20250714-11:34:09.443000 ARCX USP7E879PR
100 94.3 20250714-11:34:49.202000 XNAS USP7E87AFK
100 94.3 20250714-11:34:49.202000 XNAS USP7E87AFL
100 94.32 20250714-11:35:34.202000 XNAS USP7E87BO7
35 94.33 20250714-11:35:34.203000 ARCX USP7E87BO8
65 94.33 20250714-11:35:34.203000 ARCX USP7E87BO9
100 94.33 20250714-11:36:32.442000 ARCX USP7E87CW1
100 94.33 20250714-11:36:32.442000 ARCX USP7E87CW2
100 94.32 20250714-11:37:10.214000 ARCX USP7E87DRK
100 94.4 20250714-11:39:18.768000 XNYS USP7E87GTG
100 94.4 20250714-11:39:18.769000 XNYS USP7E87GTH
100 94.395 20250714-11:40:17.347000 XNAS USP7E87II0
100 94.38 20250714-11:40:38.000000 ARCX USP7E87IV7
100 94.38 20250714-11:40:38.000000 ARCX USP7E87IV8
1 94.4 20250714-11:43:02.131000 XNAS USP7E87M6S
1 94.4 20250714-11:43:02.131000 XNAS USP7E87M6T
98 94.4 20250714-11:43:02.131000 XNAS USP7E87M6V
100 94.41 20250714-11:43:54.582000 XNAS USP7E87NF3
100 94.38 20250714-11:43:54.583000 ARCX USP7E87NFB
100 94.38 20250714-11:43:54.583000 ARCX USP7E87NFC
95 94.38 20250714-11:43:54.583000 ARCX USP7E87NFD
100 94.36 20250714-11:45:43.660000 XNAS USP7E87SOC
100 94.37 20250714-11:47:04.285000 EDGA USP7E87U98
100 94.37 20250714-11:47:04.285000 EDGA USP7E87U99
11 94.37 20250714-11:50:03.713000 BATS USP7E87Y51
15 94.37 20250714-11:50:03.713000 EDGX USP7E87Y52
2 94.37 20250714-11:50:03.713000 EDGA USP7E87Y53
2 94.37 20250714-11:50:03.713000 BATY USP7E87Y54
100 94.37 20250714-11:50:03.713000 ARCX USP7E87Y55
59 94.38 20250714-11:50:03.713000 ARCX USP7E87Y56
1 94.37 20250714-11:50:03.713000 XNAS USP7E87Y57
10 94.37 20250714-11:50:03.713000 XNYS USP7E87Y58
100 94.35 20250714-11:50:06.443000 ARCX USP7E87Y7N
100 94.35 20250714-11:50:06.443000 ARCX USP7E87Y7O
100 94.35 20250714-11:50:06.443000 XNAS USP7E87Y7P
100 94.34 20250714-11:52:25.776000 EDGA USP7E880Z9
40 94.33 20250714-11:53:38.752000 BATY USP7E882MX
60 94.33 20250714-11:53:38.752000 BATY USP7E882MY
100 94.3 20250714-11:54:21.034000 ARCX USP7E883OJ
100 94.32 20250714-11:55:22.725000 BATY USP7E885OS
6 94.35 20250714-11:57:45.205000 XNAS USP7E888IS
91 94.36 20250714-11:59:50.049000 BATY USP7E88B3D
2 94.36 20250714-11:59:50.315000 BATY USP7E88B3G
2 94.36 20250714-11:59:50.632000 BATY USP7E88B40
1 94.36 20250714-11:59:50.773000 BATY USP7E88B4B
1 94.36 20250714-11:59:50.926000 BATY USP7E88B4G
198 94.4 20250714-11:59:56.811000 XNAS USP7E88B98
2 94.4 20250714-11:59:56.811000 XNAS USP7E88B99
73 94.39 20250714-12:00:33.064000 ARCX USP7E88EIX
100 94.39 20250714-12:00:33.064000 ARCX USP7E88EIY
27 94.39 20250714-12:00:33.064000 ARCX USP7E88EIZ
100 94.38 20250714-12:01:26.852000 ARCX USP7E88FS7
100 94.44 20250714-12:02:48.238000 ARCX USP7E88HO6
100 94.44 20250714-12:03:26.041000 BATY USP7E88IAY
100 94.59 20250714-12:06:01.004000 XNAS USP7E88LQJ
100 94.58 20250714-12:06:23.652000 BATY USP7E88M5R
100 94.57 20250714-12:09:56.685000 ARCX USP7E88Q3L
100 94.57 20250714-12:09:56.685000 ARCX USP7E88Q3M
57 94.57 20250714-12:09:56.685000 ARCX USP7E88Q3N
43 94.57 20250714-12:09:56.685000 ARCX USP7E88Q3O
100 94.35 20250714-12:11:43.311000 BATS USP7E88SUH
100 94.37 20250714-12:14:07.756000 XNYS USP7E88W0K
100 94.37 20250714-12:15:33.221000 ARCX USP7E88ZL8
100 94.37 20250714-12:15:33.221000 ARCX USP7E88ZL9
100 94.36 20250714-12:16:06.670000 XNYS USP7E890C3
22 94.33 20250714-12:17:02.074000 ARCX USP7E891H0
100 94.33 20250714-12:17:02.074000 XNYS USP7E891H1
78 94.33 20250714-12:17:02.074000 ARCX USP7E891H2
80 94.37 20250714-12:19:10.988000 EDGX USP7E893TS
20 94.37 20250714-12:19:10.988000 BATS USP7E893TT
21 94.37 20250714-12:21:13.012000 ARCX USP7E896ED
79 94.37 20250714-12:21:13.013000 ARCX USP7E896EE
42 94.37 20250714-12:21:13.013000 ARCX USP7E896EF
58 94.37 20250714-12:21:13.013000 ARCX USP7E896EG
100 94.37 20250714-12:21:13.013000 ARCX USP7E896EH
100 94.34 20250714-12:22:29.194000 ARCX USP7E897XY
100 94.36 20250714-12:26:22.146000 BATY USP7E89CVG
100 94.36 20250714-12:26:22.146000 BATY USP7E89CVH
100 94.36 20250714-12:26:22.146000 BATY USP7E89CVI
87 94.35 20250714-12:27:22.321000 XNAS USP7E89E6E
1 94.35 20250714-12:27:22.321000 XNAS USP7E89E6F
1 94.35 20250714-12:27:22.321000 XNAS USP7E89E6G
5 94.34 20250714-12:29:20.008000 XNAS USP7E89GAL
95 94.34 20250714-12:29:20.008000 XNAS USP7E89GAM
100 94.35 20250714-12:31:32.562000 BATY USP7E89LE6
100 94.35 20250714-12:31:32.562000 ARCX USP7E89LE7
100 94.24 20250714-12:33:32.365000 ARCX USP7E89NOJ
30 94.31 20250714-12:35:48.988000 XNAS USP7E89QCK
70 94.32 20250714-12:35:48.988000 XNYS USP7E89QCL
100 94.29 20250714-12:36:09.612000 XNAS USP7E89QRK
100 94.28 20250714-12:38:05.934000 ARCX USP7E89STK
100 94.28 20250714-12:38:05.934000 ARCX USP7E89STL
100 94.27 20250714-12:39:32.707000 IEXG USP7E89UOF
1 94.3 20250714-12:39:56.736000 BATS USP7E89V6Z
5 94.3 20250714-12:39:56.736000 BATS USP7E89V70
1 94.3 20250714-12:39:56.736000 BATS USP7E89V71
93 94.3 20250714-12:39:56.736000 BATS USP7E89V72
21 94.32 20250714-12:40:45.306000 EDGA USP7E89WN4
79 94.32 20250714-12:40:45.306000 EDGA USP7E89WN6
6 94.32 20250714-12:42:14.481000 XNAS USP7E89Y6R
94 94.32 20250714-12:42:14.481000 XNAS USP7E89Y6S
1 94.4 20250714-12:45:33.091000 IEXG USP7E8A4HX
15 94.4 20250714-12:45:33.091000 XNAS USP7E8A4HY
184 94.4 20250714-12:45:33.091000 XNAS USP7E8A4HZ
97 94.4 20250714-12:46:02.463000 XNYS USP7E8A580
3 94.41 20250714-12:46:02.463000 XNYS USP7E8A581
100 94.38 20250714-12:47:03.436000 BATY USP7E8A6NQ
100 94.38 20250714-12:47:03.436000 BATY USP7E8A6NR
10 94.37 20250714-12:49:04.873000 BATS USP7E8A8U4
10 94.37 20250714-12:49:04.873000 XNAS USP7E8A8U5
10 94.37 20250714-12:49:04.873000 ARCX USP7E8A8U6
9 94.37 20250714-12:49:04.874000 XNAS USP7E8A8U9
10 94.38 20250714-12:49:04.874000 BATS USP7E8A8UA
1 94.38 20250714-12:49:04.874000 BATS USP7E8A8UB
4 94.37 20250714-12:49:04.874000 ARCX USP7E8A8UC
6 94.37 20250714-12:49:04.874000 ARCX USP7E8A8UD
1 94.37 20250714-12:49:04.874000 ARCX USP7E8A8UE
2 94.37 20250714-12:49:04.874000 ARCX USP7E8A8UF
1 94.37 20250714-12:49:04.874000 ARCX USP7E8A8UG
4 94.37 20250714-12:49:04.874000 XNYS USP7E8A8UH
1 94.38 20250714-12:49:04.875000 XNYS USP7E8A8UI
1 94.38 20250714-12:49:04.875000 XNYS USP7E8A8UJ
1 94.38 20250714-12:49:04.875000 XNYS USP7E8A8UK
6 94.38 20250714-12:49:04.875000 XNAS USP7E8A8UM
1 94.38 20250714-12:49:04.875000 XNYS USP7E8A8UN
9 94.38 20250714-12:49:04.875000 XNYS USP7E8A8UO
10 94.38 20250714-12:49:04.875000 XNYS USP7E8A8UP
1 94.38 20250714-12:49:04.876000 XNAS USP7E8A8UQ
2 94.38 20250714-12:49:04.876000 XNAS USP7E8A8UR
100 94.37 20250714-12:50:00.157000 ARCX USP7E8AA1V
100 94.37 20250714-12:50:29.299000 BATS USP7E8AANR
1 94.37 20250714-12:52:36.703000 BATY USP7E8AD68
1 94.37 20250714-12:52:37.298000 BATY USP7E8AD6M
70 94.41 20250714-12:53:40.992000 XNAS USP7E8AEBR
30 94.41 20250714-12:53:40.992000 XNAS USP7E8AEBS
100 94.43 20250714-12:53:48.301000 IEXG USP7E8AEJQ
100 94.42 20250714-12:54:16.765000 ARCX USP7E8AF14
100 94.39 20250714-12:55:10.268000 BATY USP7E8AG9J
100 94.34 20250714-12:57:15.851000 ARCX USP7E8AJ52
100 94.32 20250714-12:58:17.377000 XNAS USP7E8AK65
100 94.34 20250714-13:01:03.991000 XNYS USP7E8AUVH
100 94.37 20250714-13:02:42.348000 ARCX USP7E8AWY4
100 94.37 20250714-13:02:48.305000 BATS USP7E8AX19
100 94.36 20250714-13:04:03.349000 EDGA USP7E8AYS7
1 94.35 20250714-13:04:39.271000 BATY USP7E8AZI0
33 94.35 20250714-13:04:39.271000 BATY USP7E8AZI1
66 94.35 20250714-13:04:39.271000 BATY USP7E8AZI2
100 94.34 20250714-13:05:45.690000 BATY USP7E8B18U
100 94.29 20250714-13:07:12.399000 BATY USP7E8B35M
100 94.29 20250714-13:07:50.146000 BATY USP7E8B3RM
100 94.33 20250714-13:11:24.963000 BATY USP7E8B895
100 94.33 20250714-13:11:24.963000 BATY USP7E8B896
100 94.33 20250714-13:12:02.352000 ARCX USP7E8B90A
2 94.4 20250714-13:14:56.008000 EDGA USP7E8BCTI
1 94.4 20250714-13:14:56.008000 EDGA USP7E8BCTJ
1 94.4 20250714-13:14:56.008000 EDGA USP7E8BCTL
1 94.4 20250714-13:14:56.008000 EDGA USP7E8BCTN
4 94.39 20250714-13:14:56.008000 BATS USP7E8BCTP
1 94.39 20250714-13:14:56.008000 BATS USP7E8BCTR
4 94.4 20250714-13:14:56.008000 BATY USP7E8BCTT
2 94.38 20250714-13:14:56.008000 XNAS USP7E8BCTV
8 94.38 20250714-13:14:56.008000 XNAS USP7E8BCTW
1 94.38 20250714-13:14:56.008000 XNAS USP7E8BCTX
42 94.38 20250714-13:14:56.008000 XNYS USP7E8BCTY
6 94.39 20250714-13:14:56.008000 XNYS USP7E8BCTZ
19 94.4 20250714-13:14:56.008000 XNYS USP7E8BCU0
8 94.4 20250714-13:14:56.008000 XNYS USP7E8BCU2
100 94.38 20250714-13:15:17.053000 ARCX USP7E8BE1V
100 94.37 20250714-13:16:38.216000 BATY USP7E8BHV4
100 94.36 20250714-13:17:22.514000 BATY USP7E8BISU
100 94.33 20250714-13:19:21.507000 XNAS USP7E8BLCC
100 94.37 20250714-13:20:15.866000 XNYS USP7E8BMXD
100 94.34 20250714-13:21:51.511000 BATY USP7E8BP77
100 94.34 20250714-13:21:51.511000 BATY USP7E8BP79
1 94.35 20250714-13:24:15.108000 IEXG USP7E8BSCB
99 94.36 20250714-13:24:15.108000 IEXG USP7E8BSCC
100 94.36 20250714-13:25:12.877000 XNAS USP7E8BTM0
55 94.39 20250714-13:26:03.812000 XNAS USP7E8BUNX
5 94.39 20250714-13:26:03.812000 XNAS USP7E8BUNY
40 94.39 20250714-13:26:03.812000 XNAS USP7E8BUNZ
100 94.37 20250714-13:27:19.987000 EDGX USP7E8BW52
30 94.375 20250714-13:28:20.574000 XNAS USP7E8BXAK
70 94.38 20250714-13:28:20.574000 XNAS USP7E8BXAL
79 94.35 20250714-13:28:20.776000 EDGA USP7E8BXAZ
21 94.35 20250714-13:28:20.776000 EDGA USP7E8BXB0
100 94.35 20250714-13:28:20.776000 EDGA USP7E8BXB1
4 94.34 20250714-13:30:58.033000 EDGA USP7E8C38P
96 94.34 20250714-13:30:59.810000 EDGA USP7E8C3A0
7 94.35 20250714-13:33:33.382000 XNAS USP7E8C75S
10 94.35 20250714-13:33:33.383000 BATS USP7E8C75T
2 94.35 20250714-13:33:33.383000 BATS USP7E8C75U
17 94.35 20250714-13:33:33.383000 ARCX USP7E8C75V
100 94.35 20250714-13:34:12.829000 XNAS USP7E8C80J
32 94.35 20250714-13:36:02.988000 XNYS USP7E8CAP7
68 94.36 20250714-13:36:02.988000 XNYS USP7E8CAP8
45 94.37 20250714-13:36:31.072000 XNYS USP7E8CB9F
55 94.37 20250714-13:36:31.072000 XNYS USP7E8CB9G
100 94.42 20250714-13:38:09.990000 XNAS USP7E8CDOG
100 94.4 20250714-13:38:32.120000 BATY USP7E8CE54
100 94.4 20250714-13:38:32.120000 BATY USP7E8CE55
100 94.36 20250714-13:43:47.242000 BATS USP7E8CO9E
100 94.36 20250714-13:43:47.242000 BATS USP7E8CO9F
72 94.37 20250714-13:43:47.242000 BATS USP7E8CO9G
13 94.35 20250714-13:43:47.242000 EDGX USP7E8CO9H
2 94.38 20250714-13:43:47.242000 BATY USP7E8CO9I
1 94.37 20250714-13:43:47.242000 EDGA USP7E8CO9J
33 94.37 20250714-13:43:47.242000 XNAS USP7E8CO9K
68 94.36 20250714-13:43:47.242000 XNYS USP7E8CO9L
5 94.37 20250714-13:43:47.242000 ARCX USP7E8CO9M
2 94.37 20250714-13:43:47.242000 ARCX USP7E8CO9N
2 94.37 20250714-13:43:47.242000 ARCX USP7E8CO9O
2 94.37 20250714-13:43:47.242000 ARCX USP7E8CO9P
100 94.33 20250714-13:44:23.821000 BATS USP7E8CP8N
100 94.33 20250714-13:44:23.821000 BATS USP7E8CP8O
100 94.33 20250714-13:44:23.821000 XNAS USP7E8CP8P
100 94.33 20250714-13:44:23.821000 XNAS USP7E8CP8Q
100 94.33 20250714-13:44:23.821000 ARCX USP7E8CP8R
100 94.38 20250714-13:50:02.186000 XNAS USP7E8CZ98
100 94.41 20250714-13:51:21.071000 XNAS USP7E8D1C5
100 94.39 20250714-13:51:59.672000 ARCX USP7E8D248
100 94.46 20250714-13:54:26.000000 XNAS USP7E8D5E7
100 94.52 20250714-13:55:49.898000 IEXG USP7E8D7DM
100 94.5 20250714-13:57:07.641000 BATS USP7E8D8V1
100 94.5 20250714-13:57:07.641000 BATS USP7E8D8V2
100 94.5 20250714-13:59:06.970000 BATY USP7E8DBR2
100 94.49 20250714-14:00:01.093000 BATY USP7E8DDD5
18 94.47 20250714-14:02:03.874000 BATY USP7E8DIAQ
82 94.47 20250714-14:02:03.874000 BATY USP7E8DIAR
100 94.47 20250714-14:02:03.874000 BATY USP7E8DIAT
100 94.5 20250714-14:03:28.253000 BATY USP7E8DKOG
100 94.5 20250714-14:03:28.253000 BATY USP7E8DKOH
1 94.6 20250714-14:05:57.762000 BATY USP7E8DODQ
65 94.61 20250714-14:07:58.747000 BATY USP7E8DR3M
25 94.61 20250714-14:07:58.965000 BATY USP7E8DR3T
6 94.7 20250714-14:08:19.160000 XNAS USP7E8DRKF
194 94.7 20250714-14:08:19.160000 XNAS USP7E8DRKG
200 94.67 20250714-14:08:57.228000 BATY USP7E8DSDE
38 94.68 20250714-14:09:56.680000 BATY USP7E8DTQH
100 94.68 20250714-14:11:17.113000 BATY USP7E8DVKE
100 94.68 20250714-14:13:07.808000 XNYS USP7E8DY0I
100 94.67 20250714-14:13:46.014000 EDGA USP7E8DYVG
100 94.63 20250714-14:15:33.946000 XNAS USP7E8E2L0
2 94.61 20250714-14:15:54.941000 BATY USP7E8E3W0
52 94.61 20250714-14:17:23.192000 BATY USP7E8E5MC
46 94.61 20250714-14:17:23.192000 BATY USP7E8E5MD
2 94.61 20250714-14:17:23.192000 BATY USP7E8E5ME
100 94.61 20250714-14:17:23.192000 BATY USP7E8E5MF
100 94.61 20250714-14:18:54.212000 EDGA USP7E8E7PH
100 94.59 20250714-14:21:13.395000 XNYS USP7E8EAOR
100 94.58 20250714-14:23:48.096000 EDGA USP7E8EDYD
100 94.58 20250714-14:23:48.096000 ARCX USP7E8EDYE
100 94.57 20250714-14:25:08.577000 XNAS USP7E8EFPH
100 94.57 20250714-14:25:53.470000 ARCX USP7E8EGSF
50 94.58 20250714-14:28:10.104000 XNYS USP7E8EJXC
50 94.58 20250714-14:28:10.104000 XNYS USP7E8EJXD
100 94.55 20250714-14:29:11.690000 ARCX USP7E8ELE2
100 94.55 20250714-14:29:11.690000 ARCX USP7E8ELE3
7 94.59 20250714-14:30:53.819000 EDGA USP7E8EQAO
4 94.59 20250714-14:30:53.819000 BATS USP7E8EQAQ
3 94.59 20250714-14:30:53.820000 XNAS USP7E8EQAR
45 94.59 20250714-14:30:53.820000 XNAS USP7E8EQAS
3 94.59 20250714-14:30:53.820000 XNYS USP7E8EQAT
2 94.59 20250714-14:30:53.820000 BATS USP7E8EQAU
12 94.59 20250714-14:30:53.820000 BATS USP7E8EQAV
24 94.59 20250714-14:30:53.820000 BATS USP7E8EQAW
30 94.6 20250714-14:31:57.856000 XNYS USP7E8ERON
70 94.6 20250714-14:31:57.856000 XNYS USP7E8EROO
25 94.61 20250714-14:32:24.813000 XNAS USP7E8ESMJ
75 94.62 20250714-14:32:24.813000 XNAS USP7E8ESMK
25 94.62 20250714-14:33:48.988000 XNAS USP7E8EUUH
4 94.62 20250714-14:33:48.988000 XNAS USP7E8EUUI
5 94.62 20250714-14:33:48.988000 XNAS USP7E8EUUJ
1 94.62 20250714-14:33:48.988000 XNAS USP7E8EUUK
32 94.62 20250714-14:33:48.988000 XNAS USP7E8EUUL
33 94.62 20250714-14:33:48.988000 ARCX USP7E8EUUM
100 94.63 20250714-14:34:52.392000 ARCX USP7E8EWFN
100 94.61 20250714-14:35:45.748000 ARCX USP7E8EXVA
100 94.61 20250714-14:35:45.748000 ARCX USP7E8EXVB
100 94.6 20250714-14:36:50.886000 ARCX USP7E8EZCA
100 94.6 20250714-14:38:05.177000 EDGA USP7E8F13H
90 94.59 20250714-14:39:01.997000 BATY USP7E8F2M2
100 94.6 20250714-14:41:29.172000 ARCX USP7E8F6JB
100 94.6 20250714-14:41:29.172000 ARCX USP7E8F6JC
100 94.59 20250714-14:43:07.133000 ARCX USP7E8F8SQ
100 94.65 20250714-14:46:45.996000 XNYS USP7E8FFX5
100 94.66 20250714-14:46:45.997000 XNYS USP7E8FFX6
10 94.63 20250714-14:47:06.660000 XNAS USP7E8FGID
1 94.63 20250714-14:47:06.660000 XNAS USP7E8FGIE
89 94.63 20250714-14:47:06.660000 XNAS USP7E8FGIF
100 94.63 20250714-14:47:06.660000 XNAS USP7E8FGIG
100 94.63 20250714-14:47:06.660000 ARCX USP7E8FGIH
98 94.61 20250714-14:50:44.639000 ARCX USP7E8FNGH
2 94.61 20250714-14:50:44.639000 ARCX USP7E8FNGI
98 94.65 20250714-14:51:53.668000 IEXG USP7E8FP3L
2 94.65 20250714-14:51:53.668000 IEXG USP7E8FP3M
75 94.63 20250714-14:52:21.545000 EDGA USP7E8FPVL
25 94.63 20250714-14:52:21.545000 EDGA USP7E8FPVM
24 94.63 20250714-14:52:21.545000 EDGA USP7E8FPVN
76 94.63 20250714-14:52:21.545000 EDGA USP7E8FPVO
100 94.64 20250714-14:54:51.213000 XNAS USP7E8FTHE
19 94.65 20250714-14:55:22.326000 EDGX USP7E8FULE
1 94.65 20250714-14:55:22.326000 EDGA USP7E8FULF
9 94.65 20250714-14:55:22.326000 BATS USP7E8FULG
21 94.65 20250714-14:55:22.326000 ARCX USP7E8FULH
33 94.65 20250714-14:55:22.327000 EDGX USP7E8FULK
5 94.65 20250714-14:55:22.327000 EDGX USP7E8FULL
5 94.64 20250714-14:55:22.327000 XNAS USP7E8FULO
6 94.65 20250714-14:55:22.327000 EDGX USP7E8FULP
1 94.65 20250714-14:55:22.327000 EDGX USP7E8FULQ
1 94.66 20250714-14:55:23.157000 XNAS USP7E8FUMT
4 94.66 20250714-14:55:23.157000 XNAS USP7E8FUMU
30 94.66 20250714-14:55:23.157000 XNAS USP7E8FUMV
65 94.66 20250714-14:55:23.157000 XNAS USP7E8FUMW
100 94.63 20250714-14:56:24.691000 BATS USP7E8FWDB
100 94.63 20250714-14:56:24.691000 EDGA USP7E8FWDC
100 94.63 20250714-14:56:24.691000 EDGX USP7E8FWDD
100 94.63 20250714-14:56:24.690000 XNAS USP7E8FWDE
100 94.63 20250714-14:56:24.691000 ARCX USP7E8FWDF
100 94.63 20250714-14:56:24.691000 ARCX USP7E8FWDG
100 94.59 20250714-14:56:59.007000 XNAS USP7E8FXDL
100 94.62 20250714-14:59:22.434000 XNYS USP7E8G1O8
100 94.61 20250714-14:59:37.375000 EDGA USP7E8G2A1
56 94.61 20250714-14:59:37.375000 ARCX USP7E8G2A2
44 94.61 20250714-14:59:37.376000 ARCX USP7E8G2A3
21 94.64 20250714-15:01:09.659000 XNAS USP7E8G8CS
10 94.64 20250714-15:01:09.660000 XNAS USP7E8G8CV
100 94.65 20250714-15:01:16.648000 IEXG USP7E8G8M9
100 94.72 20250714-15:02:30.929000 XNAS USP7E8GB4A
100 94.72 20250714-15:02:31.367000 XNAS USP7E8GB4U
100 94.71 20250714-15:03:13.199000 ARCX USP7E8GCPG
100 94.71 20250714-15:03:13.199000 ARCX USP7E8GCPH
100 94.81 20250714-15:05:27.642000 XNYS USP7E8GGOK
38 94.8 20250714-15:05:51.006000 ARCX USP7E8GHDV
62 94.8 20250714-15:05:51.006000 ARCX USP7E8GHDW
100 94.81 20250714-15:07:16.674000 ARCX USP7E8GLS2
100 94.81 20250714-15:08:15.776000 BATS USP7E8GNEM
4 94.79 20250714-15:09:05.128000 EDGA USP7E8GP9D
96 94.79 20250714-15:09:05.128000 EDGA USP7E8GP9E
11 94.79 20250714-15:09:05.128000 ARCX USP7E8GP9F
89 94.79 20250714-15:09:05.128000 ARCX USP7E8GP9G
3 94.81 20250714-15:10:20.363000 ARCX USP7E8GRLV
96 94.81 20250714-15:10:20.370000 ARCX USP7E8GRLW
1 94.81 20250714-15:10:20.370000 ARCX USP7E8GRLX
99 94.79 20250714-15:10:40.995000 XNAS USP7E8GS3Q
1 94.79 20250714-15:10:40.995000 XNAS USP7E8GS3R
100 94.86 20250714-15:12:09.098000 XNAS USP7E8GV39
100 94.86 20250714-15:12:09.098000 XNAS USP7E8GV3A
100 94.86 20250714-15:12:09.098000 XNAS USP7E8GV3B
100 94.88 20250714-15:13:40.548000 XNYS USP7E8GYMY
100 94.96 20250714-15:14:12.415000 XNYS USP7E8GZLC
61 94.95 20250714-15:14:13.017000 EDGA USP7E8GZM4
39 94.95 20250714-15:14:13.018000 EDGA USP7E8GZM5
91 94.94 20250714-15:15:07.417000 XNAS USP7E8H204
3 94.94 20250714-15:15:07.417000 XNAS USP7E8H205
6 94.94 20250714-15:15:07.417000 XNAS USP7E8H206
88 94.91 20250714-15:15:40.679000 EDGA USP7E8H51O
12 94.91 20250714-15:15:41.201000 EDGA USP7E8H53N
100 94.86 20250714-15:16:16.542000 XNAS USP7E8H6T0
100 94.82 20250714-15:16:55.056000 XNAS USP7E8H813
82 94.87 20250714-15:17:59.744000 XNAS USP7E8H9ZZ
3 94.87 20250714-15:17:59.744000 XNAS USP7E8HA00
15 94.87 20250714-15:17:59.745000 XNAS USP7E8HA01
1 94.87 20250714-15:20:16.565000 ARCX USP7E8HE72
100 94.87 20250714-15:20:18.630000 XNAS USP7E8HEAN
100 94.87 20250714-15:20:18.630000 ARCX USP7E8HEAX
99 94.87 20250714-15:20:18.630000 ARCX USP7E8HEB4
100 94.87 20250714-15:20:18.630000 ARCX USP7E8HEBG
100 94.87 20250714-15:20:52.786000 ARCX USP7E8HFRQ
1 94.84 20250714-15:21:01.489000 EDGX USP7E8HGDG
4 94.84 20250714-15:21:01.489000 EDGX USP7E8HGDH
6 94.84 20250714-15:21:01.489000 EDGX USP7E8HGDI
4 94.84 20250714-15:21:01.489000 BATS USP7E8HGDJ
9 94.84 20250714-15:21:01.489000 BATS USP7E8HGDK
3 94.83 20250714-15:21:01.489000 EDGA USP7E8HGDL
4 94.84 20250714-15:21:01.489000 EPRL USP7E8HGDM
24 94.83 20250714-15:21:01.489000 XNAS USP7E8HGDN
1 94.84 20250714-15:21:01.489000 ARCX USP7E8HGDO
14 94.84 20250714-15:21:01.489000 ARCX USP7E8HGDP
18 94.84 20250714-15:21:01.489000 ARCX USP7E8HGDQ
11 94.84 20250714-15:21:01.489000 XNYS USP7E8HGDR
1 94.84 20250714-15:21:01.490000 XNAS USP7E8HGDS
73 94.79 20250714-15:21:40.232000 ARCX USP7E8HHXQ
100 94.82 20250714-15:22:23.891000 ARCX USP7E8HJBD
100 94.79 20250714-15:23:09.124000 XNAS USP7E8HKVB
100 94.78 20250714-15:24:01.026000 ARCX USP7E8HMAQ
100 94.78 20250714-15:24:01.026000 ARCX USP7E8HMAR
100 94.71 20250714-15:24:45.715000 XNAS USP7E8HNQA
20 94.76 20250714-15:25:39.808000 XNAS USP7E8HPFH
10 94.76 20250714-15:25:39.808000 XNAS USP7E8HPFI
70 94.76 20250714-15:25:39.808000 XNAS USP7E8HPFJ
100 94.84 20250714-15:27:31.210000 XNAS USP7E8HTD9
100 94.84 20250714-15:27:31.210000 XNAS USP7E8HTDA
100 94.81 20250714-15:28:23.687000 ARCX USP7E8HV2T
53 94.81 20250714-15:28:23.687000 ARCX USP7E8HV2U
100 94.81 20250714-15:28:23.687000 ARCX USP7E8HV2V
100 94.83 20250714-15:28:46.424000 ARCX USP7E8HVR0
100 94.87 20250714-15:29:32.144000 ARCX USP7E8HXEV
100 94.83 20250714-15:30:21.131000 BATY USP7E8I18R
100 94.83 20250714-15:30:21.131000 EDGA USP7E8I18S
57 94.86 20250714-15:31:47.147000 XNAS USP7E8I6WR
43 94.86 20250714-15:31:47.147000 XNAS USP7E8I6WS
100 94.86 20250714-15:31:47.147000 XNAS USP7E8I6WT
4 94.88 20250714-15:32:20.285000 EDGX USP7E8I8TD
7 94.88 20250714-15:32:20.285000 BATS USP7E8I8TE
31 94.88 20250714-15:32:20.285000 XNAS USP7E8I8TF
4 94.88 20250714-15:32:20.285000 ARCX USP7E8I8TG
4 94.88 20250714-15:32:20.285000 XNYS USP7E8I8TH
10 94.88 20250714-15:32:20.285000 XNYS USP7E8I8TI
40 94.88 20250714-15:32:20.313000 EDGA USP7E8I8TM
100 94.86 20250714-15:33:22.453000 ARCX USP7E8IBKY
100 94.86 20250714-15:33:22.453000 ARCX USP7E8IBKZ
100 94.85 20250714-15:34:01.315000 EPRL USP7E8IDJ0
100 94.85 20250714-15:34:34.822000 ARCX USP7E8IGZS
100 94.85 20250714-15:35:12.619000 BATY USP7E8IMRD
100 94.87 20250714-15:35:48.743000 XNYS USP7E8IO97
97 94.88 20250714-15:36:09.896000 XNAS USP7E8IP37
3 94.88 20250714-15:36:09.896000 ARCX USP7E8IP38
10 94.87 20250714-15:37:01.418000 ARCX USP7E8IRCZ
59 94.87 20250714-15:37:01.418000 ARCX USP7E8IRD0
100 94.87 20250714-15:37:01.418000 ARCX USP7E8IRD1
31 94.87 20250714-15:37:01.418000 ARCX USP7E8IRD2
100 94.88 20250714-15:37:30.650000 ARCX USP7E8ISEV
100 94.88 20250714-15:38:12.975000 EDGA USP7E8ITZY
100 94.88 20250714-15:38:12.975000 XPSX USP7E8ITZZ
100 94.87 20250714-15:38:51.381000 XNAS USP7E8IVKV
100 94.89 20250714-15:39:32.225000 EDGA USP7E8IXAG
100 94.92 20250714-15:41:26.445000 BATY USP7E8J3UP
100 94.92 20250714-15:41:26.445000 ARCX USP7E8J3UQ
5 94.92 20250714-15:41:26.445000 ARCX USP7E8J3UR
95 94.92 20250714-15:41:26.445000 ARCX USP7E8J3US
100 94.92 20250714-15:41:26.445000 ARCX USP7E8J3UT
100 94.89 20250714-15:41:42.625000 ARCX USP7E8J4L3
100 94.91 20250714-15:42:42.055000 XNAS USP7E8J7M9
91 94.89 20250714-15:42:50.713000 EDGA USP7E8J7XH
100 94.91 20250714-15:43:20.668000 XNYS USP7E8J97X
100 94.9 20250714-15:43:24.623000 EDGA USP7E8J9IK
94 94.89 20250714-15:43:31.470000 EDGA USP7E8J9U6
6 94.89 20250714-15:43:31.470000 EDGA USP7E8J9U7
50 94.89 20250714-15:43:50.872000 XNAS USP7E8JAUH
60 94.89 20250714-15:43:50.872000 XNAS USP7E8JAUK
90 94.89 20250714-15:43:50.872000 XNAS USP7E8JAUN
100 94.89 20250714-15:43:51.282000 XPSX USP7E8JAVL
60 94.89 20250714-15:43:51.282000 XASE USP7E8JAVM
1 94.9 20250714-15:43:51.879000 BATS USP7E8JAXD
98 94.9 20250714-15:43:51.879000 BATS USP7E8JAXE
100 94.9 20250714-15:43:51.879000 EPRL USP7E8JAXF
16 94.9 20250714-15:43:51.879000 XNAS USP7E8JAXG
12 94.9 20250714-15:43:51.879000 XNAS USP7E8JAXH
100 94.88 20250714-15:44:04.508000 XNYS USP7E8JBUZ
100 94.88 20250714-15:44:04.508000 BATS USP7E8JBV0
100 94.88 20250714-15:44:04.508000 BATY USP7E8JBV1
100 94.88 20250714-15:44:04.508000 EDGA USP7E8JBV2
100 94.88 20250714-15:44:04.508000 XNAS USP7E8JBV3
150 94.9 20250714-15:44:04.593000 XPSX USP7E8JBVF
25 94.9 20250714-15:44:04.596000 XNYS USP7E8JBVH
4 94.9 20250714-15:44:04.596000 XNYS USP7E8JBVI
2 94.9 20250714-15:44:04.596000 ARCX USP7E8JBVJ
2 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVK
8 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVL
10 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVM
5 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVN
14 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVO
255 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVP
100 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVQ
4 94.9 20250714-15:44:04.599000 XNAS USP7E8JBVR
1 94.9 20250714-15:44:04.600000 XNAS USP7E8JBVS
1 94.9 20250714-15:44:04.600000 XNYS USP7E8JBVT
6 94.9 20250714-15:44:04.601000 XNYS USP7E8JBVU
17 94.86 20250714-15:45:13.682000 EDGA USP7E8JGDH
View source version on businesswire.com:
https://www.businesswire.com/news/home/20250715993702/en/
(https://www.businesswire.com/news/home/20250715993702/en/)
CRH plc
Copyright Business Wire 2025Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement