REG - CRH PLC - Transaction in Own Shares
Yesterday 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:20250716:nRSP2826Ra&default-theme=true
RNS Number : 2826R CRH PLC 16 July 2025
16(th) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15(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
2,808 $95.19 $96.18 $94.37 XNYS
837 $94.80 $95.65 $94.37 EDGX
18,848 $95.05 $96.64 $94.12 ARCX
2,322 $94.97 $95.72 $94.26 BATS
16,068 $95.01 $96.21 $94.19 XNAS
4,787 $94.68 $95.53 $94.10 BATY
214 $94.59 $94.65 $94.54 EPRL
900 $95.05 $95.56 $94.32 IEXG
4,166 $94.64 $95.57 $94.16 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 672,968,003 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,314,040 of its ordinary shares in
treasury, which represents 5.387% 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 15(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: 15(th) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $94.9679 50,950
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 96.635 20250715-09:30:01.134000 ARCX USP7F8BUE
100 96.18 20250715-09:30:22.554000 XNYS USP7F8EPC
100 96.18 20250715-09:30:22.554000 XNAS USP7F8EPD
100 96.06 20250715-09:30:24.552000 XNAS USP7F8ES3
100 95.8 20250715-09:31:51.753000 XNAS USP7F8GBV
100 95.8 20250715-09:31:51.753000 XNAS USP7F8GBW
100 95.8 20250715-09:31:51.753000 ARCX USP7F8GBX
100 95.87 20250715-09:32:10.888000 XNAS USP7F8GVC
100 95.87 20250715-09:32:10.888000 XNAS USP7F8GVD
38 95.9 20250715-09:32:24.301000 XNAS USP7F8H47
62 95.9 20250715-09:32:24.301000 XNAS USP7F8H48
100 96.09 20250715-09:32:37.294000 XNAS USP7F8HC4
24 96.02 20250715-09:33:02.166000 XNAS USP7F8I0K
76 96.02 20250715-09:33:02.166000 XNAS USP7F8I0L
100 96.02 20250715-09:33:02.166000 XNYS USP7F8I0M
24 96.03 20250715-09:33:35.362000 XNAS USP7F8IIS
76 96.03 20250715-09:33:35.362000 XNAS USP7F8IIT
100 96.04 20250715-09:33:55.442000 ARCX USP7F8IZ7
60 96.04 20250715-09:33:55.442000 ARCX USP7F8IZ8
40 96.04 20250715-09:33:55.442000 ARCX USP7F8IZ9
79 95.9 20250715-09:34:52.366000 XNAS USP7F8JMS
100 95.9 20250715-09:34:52.366000 XNAS USP7F8JMT
19 95.9 20250715-09:34:52.366000 XNAS USP7F8JMU
2 95.9 20250715-09:34:52.366000 XNAS USP7F8JMV
100 96.21 20250715-09:36:32.567000 XNAS USP7F8L4I
100 96.15 20250715-09:37:47.636000 XNAS USP7F8LZD
100 96.15 20250715-09:37:47.636000 XNYS USP7F8LZE
100 96.15 20250715-09:37:47.636000 XNYS USP7F8LZF
100 96.15 20250715-09:37:47.636000 XNYS USP7F8LZG
100 96.15 20250715-09:37:47.636000 XNYS USP7F8LZH
100 96.15 20250715-09:37:47.636000 XNYS USP7F8LZJ
25 96 20250715-09:38:00.307000 XNYS USP7F8M4N
23 96 20250715-09:38:00.307000 XNYS USP7F8M4O
52 96 20250715-09:38:00.307000 XNYS USP7F8M4P
10 95.88 20250715-09:38:22.070000 XNYS USP7F8MBQ
90 95.88 20250715-09:38:22.070000 XNYS USP7F8MBR
100 95.9 20250715-09:40:01.496000 XNAS USP7F8NOS
100 95.9 20250715-09:40:01.496000 XNAS USP7F8NOT
100 95.9 20250715-09:40:01.496000 XNYS USP7F8NOU
100 95.94 20250715-09:41:01.608000 ARCX USP7F8OE0
100 95.9 20250715-09:41:21.176000 ARCX USP7F8OLS
1 95.86 20250715-09:41:53.583000 ARCX USP7F8P8G
16 95.86 20250715-09:41:53.583000 ARCX USP7F8P8H
83 95.86 20250715-09:41:53.583000 ARCX USP7F8P8I
100 95.87 20250715-09:42:29.055000 ARCX USP7F8PX0
100 95.87 20250715-09:42:29.055000 ARCX USP7F8PX1
100 95.72 20250715-09:43:08.999000 BATS USP7F8QE5
100 95.72 20250715-09:43:08.999000 XNAS USP7F8QE6
100 95.67 20250715-09:43:37.211000 XNAS USP7F8QPN
100 95.61 20250715-09:44:02.050000 ARCX USP7F8R4H
60 95.7 20250715-09:44:35.098000 ARCX USP7F8RWX
40 95.7 20250715-09:44:35.098000 ARCX USP7F8RWY
100 95.66 20250715-09:45:13.545000 ARCX USP7F8TZF
100 95.66 20250715-09:45:41.055000 ARCX USP7F8WCA
1 95.62 20250715-09:45:44.520000 ARCX USP7F8WL3
99 95.62 20250715-09:45:44.520000 ARCX USP7F8WL4
36 95.58 20250715-09:46:10.515000 XNAS USP7F8XL8
1 95.58 20250715-09:46:10.515000 XNAS USP7F8XL9
63 95.58 20250715-09:46:10.522000 XNAS USP7F8XLA
100 95.55 20250715-09:46:59.920000 BATS USP7F8ZH9
100 95.46 20250715-09:47:33.744000 XNAS USP7F810QF
37 95.57 20250715-09:49:19.868000 EDGA USP7F8156E
37 95.57 20250715-09:49:19.868000 EDGX USP7F8156F
2 95.58 20250715-09:49:19.868000 BATS USP7F8156G
1 95.58 20250715-09:49:19.868000 BATS USP7F8156H
29 95.58 20250715-09:49:19.868000 XNAS USP7F8156I
3 95.58 20250715-09:49:19.868000 XNAS USP7F8156J
34 95.58 20250715-09:49:19.868000 ARCX USP7F8156K
4 95.58 20250715-09:49:19.868000 ARCX USP7F8156L
25 95.58 20250715-09:49:19.868000 ARCX USP7F8156M
28 95.58 20250715-09:49:19.868000 ARCX USP7F8156N
100 95.555 20250715-09:49:20.490000 IEXG USP7F8157L
100 95.54 20250715-09:49:37.957000 BATS USP7F815RA
56 95.54 20250715-09:49:37.958000 ARCX USP7F815RB
44 95.54 20250715-09:49:37.958000 ARCX USP7F815RC
100 95.51 20250715-09:50:10.554000 BATS USP7F816OZ
100 95.57 20250715-09:50:43.893000 ARCX USP7F818FV
100 95.55 20250715-09:51:24.423000 ARCX USP7F819SD
100 95.55 20250715-09:51:24.423000 ARCX USP7F819SE
100 95.5 20250715-09:52:07.317000 XNAS USP7F81AXU
47 95.53 20250715-09:53:01.508000 XNAS USP7F81CI1
10 95.49 20250715-09:53:09.678000 XNAS USP7F81CPT
90 95.49 20250715-09:53:09.678000 XNAS USP7F81CPU
100 95.49 20250715-09:53:09.678000 XNAS USP7F81CPV
58 95.45 20250715-09:54:03.903000 ARCX USP7F81EAF
42 95.45 20250715-09:54:03.904000 ARCX USP7F81EAG
3 95.42 20250715-09:54:59.723000 XNAS USP7F81FSB
97 95.42 20250715-09:54:59.723000 XNAS USP7F81FSC
96 95.46 20250715-09:56:00.421000 ARCX USP7F81HOL
104 95.46 20250715-09:56:00.421000 ARCX USP7F81HOM
40 95.39 20250715-09:56:35.898000 XNAS USP7F81IS3
60 95.39 20250715-09:56:35.898000 XNAS USP7F81IS4
100 95.5 20250715-09:58:50.393000 ARCX USP7F81MQQ
72 95.5 20250715-09:59:20.020000 XNAS USP7F81NPH
100 95.5 20250715-09:59:20.020000 XNAS USP7F81NPI
28 95.5 20250715-09:59:20.020000 XNAS USP7F81NPJ
51 95.44 20250715-10:00:57.545000 ARCX USP7F81TWP
49 95.44 20250715-10:00:57.545000 ARCX USP7F81TWQ
100 95.44 20250715-10:00:57.545000 ARCX USP7F81TWR
100 95.44 20250715-10:00:57.545000 ARCX USP7F81TWS
100 95.44 20250715-10:00:57.545000 ARCX USP7F81TWT
100 95.35 20250715-10:01:40.204000 ARCX USP7F81VH9
100 95.33 20250715-10:01:56.617000 BATY USP7F81W7G
100 95.2 20250715-10:02:21.639000 XNAS USP7F81X25
92 95.26 20250715-10:03:09.250000 ARCX USP7F81ZJQ
100 95.25 20250715-10:03:45.408000 ARCX USP7F820T9
100 95.12 20250715-10:04:22.016000 XNAS USP7F8224O
18 95.24 20250715-10:05:23.199000 XNAS USP7F8247N
82 95.24 20250715-10:05:23.199000 XNAS USP7F8247O
100 95.22 20250715-10:06:08.236000 BATS USP7F825UJ
1 95.3 20250715-10:06:48.516000 XNAS USP7F827AH
5 95.3 20250715-10:06:48.516000 XNAS USP7F827AI
94 95.3 20250715-10:06:48.516000 XNAS USP7F827AJ
100 95.455 20250715-10:08:00.190000 XNAS USP7F82E6G
100 95.37 20250715-10:08:38.844000 ARCX USP7F82FQ4
200 95.37 20250715-10:08:38.844000 ARCX USP7F82FQ5
100 95.41 20250715-10:09:54.450000 BATS USP7F82IXJ
100 95.41 20250715-10:09:54.450000 ARCX USP7F82IXK
17 95.37 20250715-10:10:46.697000 ARCX USP7F82KWX
83 95.37 20250715-10:10:46.698000 ARCX USP7F82KWY
9 95.37 20250715-10:11:07.677000 ARCX USP7F82LNX
91 95.37 20250715-10:11:07.677000 ARCX USP7F82LNY
95 95.4 20250715-10:11:40.476000 ARCX USP7F82MRZ
4 95.4 20250715-10:11:58.278000 BATS USP7F82N9Z
100 95.62 20250715-10:13:47.327000 ARCX USP7F82SDV
100 95.62 20250715-10:13:47.327000 ARCX USP7F82SDW
94 95.6 20250715-10:14:28.191000 ARCX USP7F82TSX
106 95.6 20250715-10:14:28.191000 ARCX USP7F82TSY
100 95.6 20250715-10:14:28.191000 ARCX USP7F82TSZ
100 95.61 20250715-10:15:14.377000 ARCX USP7F82VNZ
100 95.56 20250715-10:15:34.957000 ARCX USP7F82YHA
88 95.53 20250715-10:16:21.092000 ARCX USP7F8310A
12 95.53 20250715-10:16:21.092000 ARCX USP7F8310B
100 95.53 20250715-10:17:13.366000 BATY USP7F833KP
20 95.52 20250715-10:17:33.055000 ARCX USP7F834CD
100 95.53 20250715-10:18:02.095000 ARCX USP7F835J9
80 95.53 20250715-10:18:02.095000 ARCX USP7F835JA
20 95.53 20250715-10:18:02.095000 ARCX USP7F835JB
100 95.52 20250715-10:18:44.620000 XNAS USP7F8376F
100 95.51 20250715-10:19:06.315000 ARCX USP7F837YG
91 95.62 20250715-10:20:27.387000 ARCX USP7F83CYV
9 95.62 20250715-10:20:27.387000 ARCX USP7F83CYW
31 95.62 20250715-10:20:27.387000 XNAS USP7F83CYX
169 95.62 20250715-10:20:27.387000 XNAS USP7F83CYY
1 95.64 20250715-10:21:42.046000 BATS USP7F83G72
100 95.65 20250715-10:21:43.046000 EDGX USP7F83G8Q
100 95.64 20250715-10:21:48.754000 ARCX USP7F83GFT
100 95.64 20250715-10:23:00.014000 XNAS USP7F83JKM
100 95.64 20250715-10:23:00.014000 ARCX USP7F83JKN
48 95.65 20250715-10:24:03.713000 ARCX USP7F83NPV
52 95.65 20250715-10:24:03.713000 ARCX USP7F83NPW
100 95.63 20250715-10:24:06.152000 ARCX USP7F83NT6
100 95.57 20250715-10:25:02.724000 ARCX USP7F83QUG
100 95.52 20250715-10:25:37.220000 XNAS USP7F83T1X
100 95.47 20250715-10:25:53.030000 ARCX USP7F83TXA
76 95.43 20250715-10:26:43.087000 ARCX USP7F83WQV
24 95.43 20250715-10:26:43.087000 ARCX USP7F83WQW
100 95.64 20250715-10:28:30.626000 XNAS USP7F841NY
23 95.59 20250715-10:28:57.382000 ARCX USP7F842VQ
29 95.59 20250715-10:28:57.382000 ARCX USP7F842VR
48 95.59 20250715-10:28:57.382000 ARCX USP7F842VS
100 95.59 20250715-10:28:57.382000 ARCX USP7F842VT
100 95.59 20250715-10:28:57.382000 ARCX USP7F842VU
100 95.44 20250715-10:30:00.518000 ARCX USP7F845VQ
100 95.39 20250715-10:30:53.481000 XNAS USP7F84BLR
100 95.36 20250715-10:31:21.521000 ARCX USP7F84D7E
100 95.32 20250715-10:31:50.970000 XNAS USP7F84EO3
100 95.29 20250715-10:32:00.611000 XNAS USP7F84F93
100 95.39 20250715-10:33:58.416000 ARCX USP7F84KMH
100 95.39 20250715-10:33:58.416000 ARCX USP7F84KMI
100 95.39 20250715-10:33:58.416000 ARCX USP7F84KMJ
100 95.39 20250715-10:33:58.416000 ARCX USP7F84KMK
100 95.41 20250715-10:35:13.251000 XNYS USP7F84NNH
100 95.38 20250715-10:35:30.156000 BATS USP7F84OIF
31 95.38 20250715-10:36:06.998000 ARCX USP7F84QVH
69 95.38 20250715-10:36:06.998000 ARCX USP7F84QVI
100 95.36 20250715-10:36:45.780000 XNAS USP7F84SYZ
100 95.31 20250715-10:37:15.430000 XNAS USP7F84U9Y
95 95.29 20250715-10:38:05.414000 XNAS USP7F84WO5
1 95.29 20250715-10:38:05.414000 XNAS USP7F84WO6
4 95.29 20250715-10:38:05.414000 XNAS USP7F84WO7
100 95.31 20250715-10:39:07.114000 XNAS USP7F84ZMB
100 95.3 20250715-10:39:26.330000 ARCX USP7F850TT
100 95.25 20250715-10:40:36.345000 ARCX USP7F853L8
100 95.25 20250715-10:40:36.345000 ARCX USP7F853L9
1 95.2 20250715-10:40:57.514000 XNAS USP7F854GV
20 95.2 20250715-10:40:57.514000 XNAS USP7F854GW
79 95.2 20250715-10:40:57.514000 XNAS USP7F854GX
40 95.21 20250715-10:42:15.058000 ARCX USP7F857O8
8 95.21 20250715-10:42:15.058000 ARCX USP7F857O9
52 95.21 20250715-10:42:15.058000 ARCX USP7F857OA
72 95.13 20250715-10:43:08.069000 XNAS USP7F859TS
1 95.13 20250715-10:43:08.069000 XNAS USP7F859TT
22 95.13 20250715-10:43:08.069000 XNAS USP7F859TU
1 95.13 20250715-10:43:08.069000 XNAS USP7F859TV
4 95.13 20250715-10:43:08.069000 XNAS USP7F859TW
100 95.12 20250715-10:43:19.822000 ARCX USP7F85AAY
83 95.22 20250715-10:44:37.237000 XNAS USP7F85DJL
1 95.22 20250715-10:44:37.237000 XNAS USP7F85DJM
16 95.22 20250715-10:44:37.237000 XNAS USP7F85DJN
4 95.3 20250715-10:47:16.427000 ARCX USP7F85M69
40 95.3 20250715-10:47:16.427000 ARCX USP7F85M6A
100 95.32 20250715-10:47:50.570000 ARCX USP7F85O6N
100 95.32 20250715-10:47:50.570000 ARCX USP7F85O6O
56 95.32 20250715-10:47:50.570000 ARCX USP7F85O6P
100 95.32 20250715-10:47:50.570000 ARCX USP7F85O6Q
100 95.32 20250715-10:47:50.570000 ARCX USP7F85O6R
44 95.32 20250715-10:47:50.570000 ARCX USP7F85O6S
100 95.3 20250715-10:47:59.082000 ARCX USP7F85OJP
100 95.3 20250715-10:48:21.991000 ARCX USP7F85Q8I
100 95.28 20250715-10:49:27.431000 XNAS USP7F85T5S
7 95.33 20250715-10:50:09.827000 ARCX USP7F85UVK
7 95.33 20250715-10:50:09.827000 ARCX USP7F85UVL
100 95.33 20250715-10:50:09.959000 XNAS USP7F85UVX
100 95.31 20250715-10:50:26.610000 ARCX USP7F85W0D
100 95.31 20250715-10:50:26.610000 ARCX USP7F85W0E
100 95.27 20250715-10:51:15.679000 ARCX USP7F85Y8T
90 95.17 20250715-10:52:11.085000 ARCX USP7F8616R
10 95.17 20250715-10:52:11.085000 ARCX USP7F8616S
100 95.15 20250715-10:52:59.883000 XNAS USP7F863M5
74 95.14 20250715-10:54:00.110000 XNAS USP7F8665F
26 95.14 20250715-10:54:00.110000 XNAS USP7F8665G
100 95.06 20250715-10:54:36.049000 ARCX USP7F868CH
40 95.07 20250715-10:55:08.481000 ARCX USP7F869YQ
11 95.07 20250715-10:55:08.481000 ARCX USP7F869YR
49 95.07 20250715-10:55:08.481000 ARCX USP7F869YS
100 95.02 20250715-10:56:04.449000 XNAS USP7F86CJZ
37 95 20250715-10:56:56.006000 ARCX USP7F86FFK
63 95 20250715-10:56:56.006000 ARCX USP7F86FFL
2 94.96 20250715-10:58:54.979000 BATY USP7F86K77
51 94.96 20250715-10:58:54.979000 BATY USP7F86K78
25 94.96 20250715-10:58:54.979000 EDGA USP7F86K7A
47 94.96 20250715-10:58:54.980000 BATY USP7F86K7B
75 94.96 20250715-10:58:54.980000 EDGA USP7F86K7C
100 94.96 20250715-10:58:54.980000 BATY USP7F86K7D
100 94.94 20250715-10:59:45.551000 ARCX USP7F86N4Q
69 94.98 20250715-11:00:30.328000 ARCX USP7F86RDN
100 94.98 20250715-11:00:30.328000 ARCX USP7F86RDO
31 94.98 20250715-11:00:30.328000 ARCX USP7F86RDP
100 95.11 20250715-11:02:02.875000 XNAS USP7F86VMV
200 95.11 20250715-11:02:02.875000 XNAS USP7F86VMW
22 95.15 20250715-11:02:46.327000 XNAS USP7F86XGC
59 95.15 20250715-11:02:46.327000 XNAS USP7F86XGD
19 95.15 20250715-11:02:46.327000 XNAS USP7F86XGE
100 95.29 20250715-11:04:31.003000 BATS USP7F8717I
100 95.31 20250715-11:04:32.003000 XNAS USP7F87188
99 95.31 20250715-11:05:12.602000 XNAS USP7F872JY
1 95.31 20250715-11:05:12.602000 XNAS USP7F872JZ
5 95.33 20250715-11:05:52.157000 XNAS USP7F873ML
95 95.33 20250715-11:05:52.157000 XNAS USP7F873MM
100 95.34 20250715-11:06:21.938000 XNAS USP7F874MN
100 95.34 20250715-11:06:21.938000 XNAS USP7F874MO
100 95.385 20250715-11:07:42.416000 IEXG USP7F877RP
100 95.4 20250715-11:07:51.418000 IEXG USP7F87814
3 95.41 20250715-11:08:14.427000 BATS USP7F878M0
3 95.41 20250715-11:08:14.427000 EDGA USP7F878M1
6 95.41 20250715-11:08:14.427000 EDGA USP7F878M3
10 95.4 20250715-11:08:14.427000 XNAS USP7F878M5
1 95.4 20250715-11:08:14.427000 XNAS USP7F878M6
5 95.4 20250715-11:08:14.427000 XNAS USP7F878M7
1 95.4 20250715-11:08:14.427000 XNAS USP7F878M8
20 95.4 20250715-11:08:14.427000 XNYS USP7F878M9
51 95.41 20250715-11:08:14.427000 XNYS USP7F878MA
5 95.42 20250715-11:09:13.542000 ARCX USP7F87B6N
100 95.485 20250715-11:09:48.517000 IEXG USP7F87CAQ
66 95.485 20250715-11:09:48.517000 ARCX USP7F87CAR
34 95.485 20250715-11:09:48.517000 XNYS USP7F87CAS
100 95.45 20250715-11:10:03.574000 ARCX USP7F87D5D
100 95.45 20250715-11:10:03.574000 ARCX USP7F87D5E
100 95.45 20250715-11:10:03.574000 ARCX USP7F87D5F
100 95.45 20250715-11:10:03.574000 ARCX USP7F87D5G
100 95.39 20250715-11:10:59.798000 XNAS USP7F87EQH
100 95.35 20250715-11:12:14.153000 XNAS USP7F87GUJ
100 95.33 20250715-11:12:58.604000 XNAS USP7F87IG5
100 95.285 20250715-11:13:51.637000 IEXG USP7F87KMI
2 95.26 20250715-11:14:02.468000 XNAS USP7F87LW6
98 95.26 20250715-11:14:02.468000 XNAS USP7F87LW7
100 95.26 20250715-11:14:02.468000 XNAS USP7F87LW8
4 95.15 20250715-11:15:32.703000 XNAS USP7F87R43
100 95.17 20250715-11:15:49.902000 XNAS USP7F87SU8
91 95.15 20250715-11:16:01.190000 XNAS USP7F87THB
1 95.15 20250715-11:16:01.190000 XNAS USP7F87THC
4 95.15 20250715-11:16:01.190000 XNAS USP7F87THD
4 95.15 20250715-11:16:01.190000 XNAS USP7F87THE
100 95.13 20250715-11:16:47.751000 ARCX USP7F87VE7
100 95.13 20250715-11:17:48.801000 EDGX USP7F87X9T
71 95.12 20250715-11:18:59.023000 ARCX USP7F87ZGH
29 95.12 20250715-11:18:59.023000 ARCX USP7F87ZGI
1 95.12 20250715-11:18:59.023000 XNAS USP7F87ZGJ
99 95.12 20250715-11:18:59.023000 XNAS USP7F87ZGL
57 95.09 20250715-11:19:02.767000 XNAS USP7F87ZP4
10 95.09 20250715-11:19:02.767000 XNAS USP7F87ZP5
1 95.09 20250715-11:19:02.767000 XNAS USP7F87ZP6
1 95.09 20250715-11:19:02.767000 XNAS USP7F87ZP7
31 95.09 20250715-11:19:02.768000 XNAS USP7F87ZP8
18 95.09 20250715-11:20:11.233000 ARCX USP7F881Q2
82 95.09 20250715-11:20:11.233000 ARCX USP7F881Q3
100 95.12 20250715-11:21:17.055000 ARCX USP7F88419
100 95.12 20250715-11:22:05.917000 XNAS USP7F885FA
1 95.24 20250715-11:23:41.625000 BATS USP7F888N6
199 95.25 20250715-11:23:41.625000 BATS USP7F888N7
100 95.25 20250715-11:23:42.203000 BATS USP7F888NU
100 95.28 20250715-11:24:09.809000 ARCX USP7F889G0
100 95.27 20250715-11:24:42.210000 ARCX USP7F88AMX
100 95.35 20250715-11:25:47.841000 EDGA USP7F88DPS
100 95.33 20250715-11:27:00.794000 ARCX USP7F88G71
100 95.34 20250715-11:27:52.617000 ARCX USP7F88HSF
100 95.33 20250715-11:28:22.972000 XNAS USP7F88J3L
26 95.32 20250715-11:29:10.995000 EDGA USP7F88KT4
42 95.32 20250715-11:29:10.995000 EDGA USP7F88KT5
100 95.32 20250715-11:29:10.995000 XNAS USP7F88KT6
32 95.32 20250715-11:29:10.995000 EDGA USP7F88KT7
100 95.26 20250715-11:29:57.510000 XNAS USP7F88MNO
100 95.3 20250715-11:30:20.810000 XNYS USP7F88P5P
100 95.35 20250715-11:30:53.345000 XNAS USP7F88R71
89 95.3 20250715-11:31:09.132000 EDGA USP7F88RSK
89 95.3 20250715-11:31:56.479000 BATY USP7F88TEP
11 95.3 20250715-11:31:56.480000 EDGA USP7F88TEQ
39 95.3 20250715-11:31:56.480000 EDGA USP7F88TER
61 95.3 20250715-11:31:56.480000 EDGA USP7F88TES
83 95.3 20250715-11:31:56.480000 XNAS USP7F88TET
17 95.3 20250715-11:31:56.480000 XNAS USP7F88TEU
100 95.3 20250715-11:31:56.480000 XNAS USP7F88TEV
80 95.25 20250715-11:33:22.608000 BATY USP7F88WAH
20 95.25 20250715-11:33:22.608000 BATY USP7F88WAI
9 95.25 20250715-11:33:22.608000 BATY USP7F88WAJ
91 95.25 20250715-11:33:22.608000 BATY USP7F88WAK
100 95.25 20250715-11:33:22.613000 XNAS USP7F88WAL
100 95.23 20250715-11:33:55.254000 ARCX USP7F88XGA
100 95.2 20250715-11:34:59.962000 XNAS USP7F8900Z
100 95.2 20250715-11:34:59.962000 XNAS USP7F89010
100 95.2 20250715-11:34:59.962000 ARCX USP7F89011
100 95.2 20250715-11:34:59.962000 XNAS USP7F89012
100 95.14 20250715-11:35:18.865000 XNAS USP7F890Q1
90 95.07 20250715-11:35:48.674000 ARCX USP7F8937M
29 95.06 20250715-11:36:23.748000 ARCX USP7F895CB
10 95.06 20250715-11:36:23.748000 ARCX USP7F895CC
61 95.06 20250715-11:36:23.749000 ARCX USP7F895CD
9 95.05 20250715-11:37:04.989000 XNAS USP7F896OJ
1 95.05 20250715-11:37:04.989000 XNAS USP7F896OK
90 95.05 20250715-11:37:04.991000 XNAS USP7F896OL
100 95.11 20250715-11:38:06.571000 ARCX USP7F8993V
100 95.11 20250715-11:38:06.571000 ARCX USP7F8993W
94 95.08 20250715-11:39:17.780000 BATS USP7F89B4A
5 95.08 20250715-11:39:17.780000 BATS USP7F89B4B
1 95.08 20250715-11:39:17.780000 BATS USP7F89B4C
100 95.12 20250715-11:40:11.166000 ARCX USP7F89CZO
96 95.07 20250715-11:41:12.333000 ARCX USP7F89ETJ
4 95.07 20250715-11:41:12.333000 ARCX USP7F89ETK
3 95.1 20250715-11:42:32.720000 BATY USP7F89H0H
1 95.09 20250715-11:42:32.720000 BATS USP7F89H0I
1 95.09 20250715-11:42:32.720000 XNAS USP7F89H0J
6 95.09 20250715-11:42:32.720000 XNAS USP7F89H0K
86 95.09 20250715-11:42:32.720000 XNAS USP7F89H0L
3 95.09 20250715-11:42:32.720000 XNYS USP7F89H0M
100 95.13 20250715-11:43:16.981000 XNAS USP7F89I5H
2 95.2 20250715-11:45:38.998000 BATY USP7F89ORF
58 95.2 20250715-11:45:38.998000 BATY USP7F89ORG
40 95.2 20250715-11:45:38.998000 BATY USP7F89ORH
100 95.2 20250715-11:45:38.998000 BATY USP7F89ORI
100 95.2 20250715-11:45:38.998000 BATY USP7F89ORJ
100 95.2 20250715-11:45:38.998000 BATY USP7F89ORK
50 95.17 20250715-11:48:31.535000 XNAS USP7F89T3R
1 95.17 20250715-11:48:31.535000 XNAS USP7F89T3S
100 95.17 20250715-11:48:31.535000 XNAS USP7F89T3T
49 95.17 20250715-11:48:31.535000 XNAS USP7F89T3U
100 95.17 20250715-11:48:31.535000 XNAS USP7F89T3V
100 95.18 20250715-11:50:13.886000 EDGA USP7F89W5Q
100 95.18 20250715-11:50:13.886000 EDGA USP7F89W5R
100 95.07 20250715-11:51:50.234000 EDGA USP7F89Z41
64 95.07 20250715-11:52:09.080000 XNAS USP7F89ZMA
1 95.07 20250715-11:52:09.080000 XNAS USP7F89ZMB
35 95.07 20250715-11:52:09.080000 XNAS USP7F89ZMC
100 95.03 20250715-11:53:40.881000 XNAS USP7F8A23M
100 95 20250715-11:54:43.087000 XNAS USP7F8A3QP
100 94.97 20250715-11:55:17.248000 BATY USP7F8A4L8
19 94.85 20250715-11:56:31.220000 BATY USP7F8A6UF
62 94.85 20250715-11:56:31.220000 BATY USP7F8A6UG
100 94.91 20250715-11:57:48.737000 ARCX USP7F8A955
100 94.91 20250715-11:57:48.737000 ARCX USP7F8A956
62 94.9 20250715-11:59:13.684000 BATY USP7F8ABG6
38 94.9 20250715-11:59:13.684000 BATY USP7F8ABG7
100 94.92 20250715-12:01:06.405000 BATY USP7F8AH33
100 94.92 20250715-12:01:06.405000 BATY USP7F8AH34
1 94.92 20250715-12:01:57.483000 BATY USP7F8AI4E
11 94.92 20250715-12:01:57.485000 BATY USP7F8AI4F
88 94.92 20250715-12:01:57.588000 BATY USP7F8AI4J
50 94.83 20250715-12:03:02.334000 BATY USP7F8AJJP
50 94.83 20250715-12:03:02.334000 BATY USP7F8AJJQ
100 94.87 20250715-12:05:30.063000 XNYS USP7F8ANLI
100 94.85 20250715-12:05:30.074000 ARCX USP7F8ANLJ
100 94.85 20250715-12:05:30.074000 ARCX USP7F8ANLK
100 94.83 20250715-12:07:50.495000 BATY USP7F8AR9V
100 94.67 20250715-12:09:22.169000 BATY USP7F8ATZD
22 94.6 20250715-12:12:09.700000 ARCX USP7F8AZ8R
42 94.6 20250715-12:12:09.700000 ARCX USP7F8AZ8S
36 94.6 20250715-12:12:09.700000 ARCX USP7F8AZ8T
83 94.6 20250715-12:12:09.700000 ARCX USP7F8AZ8U
17 94.6 20250715-12:12:09.700000 ARCX USP7F8AZ8V
61 94.55 20250715-12:14:14.898000 BATY USP7F8B2IM
8 94.55 20250715-12:14:14.898000 BATY USP7F8B2IN
31 94.55 20250715-12:14:14.898000 BATY USP7F8B2IO
100 94.55 20250715-12:14:14.898000 ARCX USP7F8B2IP
100 94.61 20250715-12:17:47.159000 ARCX USP7F8BACM
100 94.61 20250715-12:17:47.159000 ARCX USP7F8BACN
100 94.61 20250715-12:17:47.159000 ARCX USP7F8BACO
100 94.63 20250715-12:19:15.052000 ARCX USP7F8BD2D
100 94.69 20250715-12:21:20.608000 ARCX USP7F8BGE3
12 94.69 20250715-12:21:20.608000 ARCX USP7F8BGE4
88 94.69 20250715-12:21:20.608000 ARCX USP7F8BGE5
100 94.69 20250715-12:21:20.608000 ARCX USP7F8BGE6
100 94.65 20250715-12:23:49.867000 XNAS USP7F8BJRM
11 94.65 20250715-12:23:49.867000 XNAS USP7F8BJRN
8 94.65 20250715-12:23:49.867000 XNAS USP7F8BJRO
1 94.65 20250715-12:23:49.867000 XNAS USP7F8BJRP
80 94.65 20250715-12:23:49.867000 XNAS USP7F8BJRQ
44 94.61 20250715-12:24:50.041000 XNAS USP7F8BLCN
1 94.61 20250715-12:24:50.041000 XNAS USP7F8BLCO
55 94.61 20250715-12:24:50.047000 XNAS USP7F8BLCP
100 94.65 20250715-12:26:32.843000 ARCX USP7F8BODK
100 94.56 20250715-12:29:09.310000 ARCX USP7F8BSIT
100 94.56 20250715-12:29:09.310000 ARCX USP7F8BSIU
1 94.58 20250715-12:31:02.251000 XNYS USP7F8BXSZ
99 94.59 20250715-12:31:02.251000 XNYS USP7F8BXT0
100 94.69 20250715-12:32:32.073000 IEXG USP7F8C0G1
100 94.655 20250715-12:33:57.351000 XNYS USP7F8C2JG
66 94.62 20250715-12:35:54.301000 BATS USP7F8C5VP
100 94.62 20250715-12:35:54.300000 ARCX USP7F8C5VR
34 94.62 20250715-12:35:54.301000 BATS USP7F8C5VU
34 94.6 20250715-12:37:04.249000 ARCX USP7F8C7YH
66 94.6 20250715-12:37:04.249000 ARCX USP7F8C7YI
2 94.66 20250715-12:38:33.343000 BATS USP7F8CAMJ
98 94.66 20250715-12:38:33.343000 BATS USP7F8CAMK
70 94.63 20250715-12:39:24.789000 BATY USP7F8CBPI
27 94.63 20250715-12:39:24.789000 BATY USP7F8CBPJ
3 94.63 20250715-12:39:24.789000 BATY USP7F8CBPK
69 94.63 20250715-12:39:24.789000 BATY USP7F8CBPM
31 94.63 20250715-12:39:24.789000 BATY USP7F8CBPO
2 94.67 20250715-12:42:14.300000 XNAS USP7F8CH6N
98 94.67 20250715-12:42:14.300000 XNAS USP7F8CH6O
76 94.67 20250715-12:43:59.295000 ARCX USP7F8CK6E
24 94.67 20250715-12:43:59.296000 ARCX USP7F8CK6G
49 94.67 20250715-12:43:59.296000 ARCX USP7F8CK6I
51 94.67 20250715-12:43:59.296000 ARCX USP7F8CK6L
14 94.74 20250715-12:45:50.368000 IEXG USP7F8CPNB
86 94.75 20250715-12:45:50.368000 IEXG USP7F8CPNC
1 94.75 20250715-12:46:39.088000 EDGA USP7F8CR8F
99 94.75 20250715-12:46:39.088000 EDGA USP7F8CR8G
100 94.75 20250715-12:46:39.088000 EDGA USP7F8CR8H
100 94.71 20250715-12:48:54.962000 EDGA USP7F8CV04
100 94.71 20250715-12:48:54.962000 EDGA USP7F8CV07
84 94.67 20250715-12:50:25.024000 XNAS USP7F8CXUU
1 94.67 20250715-12:50:25.024000 XNAS USP7F8CXUV
15 94.67 20250715-12:50:25.024000 XNAS USP7F8CXUW
100 94.65 20250715-12:51:48.251000 ARCX USP7F8D0II
100 94.64 20250715-12:52:12.443000 ARCX USP7F8D157
6 94.62 20250715-12:53:08.999000 ARCX USP7F8D2RI
94 94.62 20250715-12:53:08.999000 ARCX USP7F8D2RJ
100 94.37 20250715-12:54:53.016000 XNAS USP7F8D5OT
43 94.35 20250715-12:57:24.163000 XNAS USP7F8DB37
100 94.35 20250715-12:57:24.163000 XNAS USP7F8DB38
57 94.35 20250715-12:57:24.170000 XNAS USP7F8DB3R
11 94.3 20250715-12:58:46.693000 XNAS USP7F8DDOE
63 94.3 20250715-12:58:46.693000 XNAS USP7F8DDOF
26 94.3 20250715-12:58:46.693000 XNAS USP7F8DDOG
100 94.37 20250715-13:02:27.859000 BATY USP7F8DN0P
100 94.37 20250715-13:02:27.859000 BATY USP7F8DN0Q
100 94.37 20250715-13:02:27.859000 XNAS USP7F8DN0R
65 94.33 20250715-13:04:27.608000 ARCX USP7F8DRCL
35 94.33 20250715-13:04:27.608000 ARCX USP7F8DRCM
3 94.33 20250715-13:06:59.186000 ARCX USP7F8DV0A
8 94.33 20250715-13:06:59.186000 ARCX USP7F8DV0B
9 94.33 20250715-13:06:59.186000 ARCX USP7F8DV0C
80 94.33 20250715-13:06:59.186000 ARCX USP7F8DV0D
100 94.28 20250715-13:07:21.362000 BATY USP7F8DVI1
100 94.28 20250715-13:07:21.362000 BATY USP7F8DVI2
1 94.24 20250715-13:09:50.347000 BATY USP7F8E02Y
1 94.24 20250715-13:09:53.889000 BATY USP7F8E066
100 94.26 20250715-13:11:07.965000 BATS USP7F8E2E9
100 94.32 20250715-13:11:36.115000 XNAS USP7F8E32C
26 94.32 20250715-13:12:59.087000 XNAS USP7F8E4YZ
74 94.32 20250715-13:12:59.087000 XNAS USP7F8E4Z0
100 94.32 20250715-13:12:59.087000 ARCX USP7F8E4Z1
100 94.29 20250715-13:14:17.692000 ARCX USP7F8E71S
13 94.26 20250715-13:15:28.250000 XNAS USP7F8EADN
87 94.26 20250715-13:15:28.250000 XNAS USP7F8EADO
100 94.275 20250715-13:18:48.899000 XNAS USP7F8EGGS
100 94.32 20250715-13:19:57.567000 IEXG USP7F8EHYY
80 94.29 20250715-13:21:02.744000 EDGA USP7F8EJCA
20 94.29 20250715-13:21:02.744000 EDGA USP7F8EJCB
100 94.29 20250715-13:21:02.744000 EDGA USP7F8EJCC
7 94.47 20250715-13:24:40.271000 BATY USP7F8EOKB
93 94.47 20250715-13:24:40.271000 BATY USP7F8EOKC
100 94.47 20250715-13:24:40.271000 BATY USP7F8EOKD
99 94.46 20250715-13:25:11.454000 ARCX USP7F8EPEZ
1 94.46 20250715-13:25:11.454000 ARCX USP7F8EPF0
100 94.42 20250715-13:27:06.055000 EDGA USP7F8ERNJ
50 94.5 20250715-13:30:17.821000 XNYS USP7F8EYH4
50 94.5 20250715-13:30:17.821000 XNYS USP7F8EYH5
48 94.5 20250715-13:30:17.822000 XNAS USP7F8EYH6
100 94.5 20250715-13:30:25.833000 ARCX USP7F8EZDC
10 94.5 20250715-13:31:59.973000 ARCX USP7F8F39T
16 94.51 20250715-13:31:59.973000 ARCX USP7F8F39V
69 94.51 20250715-13:31:59.973000 ARCX USP7F8F39W
5 94.51 20250715-13:31:59.973000 ARCX USP7F8F39X
100 94.56 20250715-13:33:30.384000 XNYS USP7F8F61Q
100 94.51 20250715-13:34:18.290000 BATY USP7F8F7CN
4 94.48 20250715-13:36:48.944000 BATY USP7F8FBQB
29 94.48 20250715-13:36:48.944000 BATY USP7F8FBQC
22 94.48 20250715-13:36:48.944000 BATY USP7F8FBQD
45 94.48 20250715-13:36:48.944000 BATY USP7F8FBQG
20 94.54 20250715-13:37:43.480000 ARCX USP7F8FD70
3 94.54 20250715-13:37:43.480000 ARCX USP7F8FD73
77 94.54 20250715-13:37:43.480000 ARCX USP7F8FD74
100 94.555 20250715-13:40:19.491000 IEXG USP7F8FHW4
100 94.53 20250715-13:40:32.469000 BATY USP7F8FIAI
100 94.53 20250715-13:40:32.469000 BATY USP7F8FIAJ
1 94.53 20250715-13:40:32.469000 ARCX USP7F8FIAM
99 94.53 20250715-13:40:32.469000 ARCX USP7F8FIAO
62 94.45 20250715-13:42:40.285000 ARCX USP7F8FLRL
38 94.45 20250715-13:42:40.286000 ARCX USP7F8FLRM
100 94.42 20250715-13:42:49.239000 EDGA USP7F8FM1C
100 94.46 20250715-13:44:59.855000 BATS USP7F8FP3M
23 94.42 20250715-13:45:30.442000 ARCX USP7F8FRB8
100 94.42 20250715-13:45:30.442000 EDGA USP7F8FRB9
77 94.42 20250715-13:45:30.442000 ARCX USP7F8FRBC
6 94.44 20250715-13:49:17.483000 XNAS USP7F8FWZ3
94 94.45 20250715-13:49:17.483000 XNAS USP7F8FWZ4
47 94.41 20250715-13:49:33.458000 BATY USP7F8FXH9
50 94.41 20250715-13:49:33.458000 BATY USP7F8FXHA
3 94.41 20250715-13:49:33.458000 BATY USP7F8FXHB
100 94.34 20250715-13:50:45.775000 EDGA USP7F8FZD5
100 94.46 20250715-13:52:49.481000 ARCX USP7F8G38S
100 94.44 20250715-13:53:37.074000 EDGA USP7F8G4JM
100 94.46 20250715-13:55:12.555000 BATS USP7F8G6WW
100 94.46 20250715-13:56:42.516000 ARCX USP7F8G97U
50 94.51 20250715-13:57:39.742000 XNAS USP7F8GAKH
50 94.51 20250715-13:57:39.742000 XNAS USP7F8GAKI
100 94.56 20250715-13:58:52.778000 XNYS USP7F8GCEB
12 94.51 20250715-13:59:15.180000 BATY USP7F8GD0P
88 94.51 20250715-13:59:15.180000 BATY USP7F8GD0Q
100 94.5 20250715-14:00:20.794000 BATY USP7F8GG1J
100 94.48 20250715-14:02:30.819000 XNAS USP7F8GLRM
10 94.48 20250715-14:02:52.915000 XNYS USP7F8GM8B
11 94.48 20250715-14:02:52.915000 XNYS USP7F8GM8C
12 94.48 20250715-14:02:52.915000 XNYS USP7F8GM8D
17 94.48 20250715-14:02:52.915000 XNYS USP7F8GM8E
50 94.48 20250715-14:02:52.915000 XNYS USP7F8GM8F
100 94.48 20250715-14:03:03.133000 BATY USP7F8GMKD
100 94.51 20250715-14:05:22.643000 XNYS USP7F8GQMH
100 94.52 20250715-14:05:57.573000 XNYS USP7F8GRMT
100 94.49 20250715-14:06:29.192000 BATY USP7F8GSMD
100 94.45 20250715-14:07:35.380000 ARCX USP7F8GU84
100 94.6 20250715-14:09:09.963000 XNAS USP7F8GWW1
100 94.58 20250715-14:09:29.821000 BATY USP7F8GXEI
100 94.55 20250715-14:10:59.525000 ARCX USP7F8GZQA
100 94.52 20250715-14:12:01.097000 ARCX USP7F8H17Q
100 94.51 20250715-14:14:31.090000 XNAS USP7F8H5A6
1 94.49 20250715-14:14:55.879000 BATY USP7F8H5V5
100 94.52 20250715-14:15:44.095000 BATS USP7F8H97P
72 94.55 20250715-14:18:08.061000 XNAS USP7F8HDDE
28 94.55 20250715-14:18:08.061000 XNAS USP7F8HDDF
100 94.51 20250715-14:18:20.143000 XNAS USP7F8HDPE
75 94.51 20250715-14:18:20.143000 ARCX USP7F8HDPF
25 94.51 20250715-14:18:20.143000 ARCX USP7F8HDPG
5 94.53 20250715-14:22:13.454000 XNAS USP7F8HKDS
95 94.53 20250715-14:22:13.454000 XNAS USP7F8HKDT
14 94.54 20250715-14:22:32.911000 EPRL USP7F8HKVH
58 94.54 20250715-14:22:32.912000 XNAS USP7F8HKVI
1 94.54 20250715-14:22:32.912000 XNAS USP7F8HKVJ
11 94.54 20250715-14:22:32.912000 XNAS USP7F8HKVK
3 94.54 20250715-14:22:32.912000 XNAS USP7F8HKVL
13 94.525 20250715-14:22:32.912000 XNAS USP7F8HKVM
100 94.5 20250715-14:23:41.743000 EDGA USP7F8HMHX
42 94.5 20250715-14:23:41.743000 EDGA USP7F8HMHY
58 94.5 20250715-14:23:41.743000 EDGA USP7F8HMHZ
100 94.47 20250715-14:25:30.067000 ARCX USP7F8HPPE
5 94.48 20250715-14:27:43.149000 XNAS USP7F8HT5V
95 94.48 20250715-14:27:43.149000 XNAS USP7F8HT5W
100 94.47 20250715-14:28:18.470000 XNYS USP7F8HUDJ
10 94.48 20250715-14:29:32.042000 BATS USP7F8HWI0
90 94.48 20250715-14:29:32.042000 BATS USP7F8HWI1
100 94.45 20250715-14:30:14.082000 EDGA USP7F8HY4L
100 94.45 20250715-14:30:14.082000 EDGA USP7F8HYGD
100 94.45 20250715-14:32:23.608000 EDGX USP7F8I3OR
100 94.47 20250715-14:33:12.124000 XNAS USP7F8I4ZX
5 94.48 20250715-14:34:39.206000 XNAS USP7F8I7J3
95 94.48 20250715-14:34:39.206000 XNAS USP7F8I7J4
100 94.46 20250715-14:34:52.973000 XNAS USP7F8I7S5
100 94.44 20250715-14:35:11.962000 XNAS USP7F8I8IW
100 94.41 20250715-14:36:27.303000 XNAS USP7F8IB2V
10 94.42 20250715-14:38:55.845000 XNAS USP7F8IGGW
90 94.42 20250715-14:38:55.845000 XNAS USP7F8IGGX
10 94.42 20250715-14:39:39.109000 XNAS USP7F8IHI7
2 94.43 20250715-14:39:39.109000 XNAS USP7F8IHI8
88 94.43 20250715-14:39:39.109000 XNAS USP7F8IHI9
55 94.42 20250715-14:39:53.997000 ARCX USP7F8IHSD
45 94.42 20250715-14:39:53.997000 ARCX USP7F8IHSE
36 94.41 20250715-14:41:05.235000 XNAS USP7F8IK8M
64 94.41 20250715-14:41:05.235000 XNAS USP7F8IK8N
100 94.39 20250715-14:41:49.805000 BATY USP7F8ILQ7
100 94.39 20250715-14:43:53.969000 XNAS USP7F8IPER
100 94.46 20250715-14:45:49.087000 ARCX USP7F8IUQ1
84 94.46 20250715-14:45:49.087000 ARCX USP7F8IUQ2
16 94.46 20250715-14:45:49.087000 ARCX USP7F8IUQ3
100 94.53 20250715-14:48:57.896000 EDGA USP7F8J0E7
6 94.53 20250715-14:48:57.896000 EDGA USP7F8J0E8
94 94.53 20250715-14:48:57.896000 EDGA USP7F8J0E9
5 94.54 20250715-14:50:13.055000 XNAS USP7F8J301
95 94.54 20250715-14:50:13.055000 XNAS USP7F8J302
100 94.53 20250715-14:50:41.182000 XNAS USP7F8J3SI
100 94.5 20250715-14:51:20.021000 BATS USP7F8J4WE
100 94.47 20250715-14:52:13.700000 XNAS USP7F8J6G0
100 94.47 20250715-14:53:09.757000 BATY USP7F8J94P
100 94.46 20250715-14:53:58.320000 ARCX USP7F8JA89
1 94.35 20250715-14:54:58.072000 BATY USP7F8JBLU
15 94.35 20250715-14:54:58.072000 BATY USP7F8JBLV
84 94.35 20250715-14:55:01.778000 BATY USP7F8JBS7
100 94.33 20250715-14:55:18.096000 BATY USP7F8JCEN
100 94.29 20250715-14:55:37.004000 XNAS USP7F8JCX8
100 94.21 20250715-14:56:02.198000 BATY USP7F8JDSN
100 94.21 20250715-14:56:02.198000 BATY USP7F8JDSO
59 94.21 20250715-14:57:08.146000 XNAS USP7F8JFTQ
1 94.21 20250715-14:57:08.146000 XNAS USP7F8JFTR
40 94.21 20250715-14:57:08.146000 XNAS USP7F8JFTT
10 94.16 20250715-14:58:27.089000 BATY USP7F8JIJL
1 94.16 20250715-14:58:27.089000 BATY USP7F8JIJM
100 94.185 20250715-14:58:35.838000 XNAS USP7F8JIRW
89 94.18 20250715-14:59:36.150000 ARCX USP7F8JKT8
11 94.18 20250715-14:59:36.150000 ARCX USP7F8JKT9
100 94.18 20250715-14:59:36.150000 ARCX USP7F8JKTA
100 94.1 20250715-15:00:00.026000 BATY USP7F8JMJR
67 94.11 20250715-15:00:50.268000 BATY USP7F8JRSQ
33 94.11 20250715-15:00:50.290000 BATY USP7F8JRSR
100 94.19 20250715-15:02:30.915000 XNAS USP7F8JWJ6
84 94.16 20250715-15:02:56.511000 ARCX USP7F8JXE4
100 94.16 20250715-15:03:13.862000 EDGA USP7F8JY6C
16 94.16 20250715-15:03:13.862000 ARCX USP7F8JY6E
100 94.12 20250715-15:03:38.186000 ARCX USP7F8JYRJ
100 94.205 20250715-15:04:53.763000 XNAS USP7F8K0LK
44 94.17 20250715-15:04:58.881000 ARCX USP7F8K0TC
100 94.17 20250715-15:04:58.881000 ARCX USP7F8K0TD
56 94.17 20250715-15:04:58.881000 ARCX USP7F8K0TE
100 94.3 20250715-15:07:27.917000 XNAS USP7F8K75A
100 94.29 20250715-15:07:30.658000 ARCX USP7F8K76W
100 94.27 20250715-15:09:20.798000 EDGA USP7F8KAML
100 94.27 20250715-15:09:20.798000 ARCX USP7F8KAMM
100 94.26 20250715-15:10:46.000000 BATY USP7F8KDWE
100 94.26 20250715-15:10:46.000000 EDGA USP7F8KDWF
100 94.315 20250715-15:12:02.106000 ARCX USP7F8KGGZ
54 94.31 20250715-15:12:17.000000 EDGA USP7F8KH3C
43 94.31 20250715-15:12:17.000000 EDGA USP7F8KH3D
16 94.32 20250715-15:12:43.521000 ARCX USP7F8KHRA
3 94.32 20250715-15:12:47.259000 ARCX USP7F8KI1H
100 94.37 20250715-15:13:09.977000 EDGX USP7F8KJBF
100 94.365 20250715-15:13:29.977000 XNYS USP7F8KJX6
100 94.38 20250715-15:14:23.003000 XNAS USP7F8KM6E
50 94.4 20250715-15:15:07.955000 XNAS USP7F8KNWI
50 94.4 20250715-15:15:07.955000 XNAS USP7F8KNWJ
70 94.37 20250715-15:15:25.352000 EDGA USP7F8KPL4
30 94.37 20250715-15:15:25.352000 EDGA USP7F8KPL5
1 94.32 20250715-15:16:07.248000 ARCX USP7F8KSLM
5 94.32 20250715-15:16:27.251000 ARCX USP7F8KTD7
1 94.33 20250715-15:16:46.019000 XNAS USP7F8KU3P
16 94.34 20250715-15:16:46.019000 XNAS USP7F8KU3Q
59 94.34 20250715-15:16:46.019000 XNAS USP7F8KU3R
24 94.34 20250715-15:16:46.019000 XNAS USP7F8KU3S
100 94.37 20250715-15:17:25.255000 XNAS USP7F8KVIV
50 94.41 20250715-15:18:29.974000 XNAS USP7F8KXJ0
50 94.41 20250715-15:18:29.974000 XNAS USP7F8KXJ1
100 94.48 20250715-15:19:22.661000 XNAS USP7F8KZDJ
100 94.52 20250715-15:20:09.549000 XNAS USP7F8L1CG
69 94.5 20250715-15:20:47.087000 ARCX USP7F8L2JY
100 94.5 20250715-15:20:47.087000 ARCX USP7F8L2JZ
31 94.5 20250715-15:20:47.087000 ARCX USP7F8L2K0
100 94.5 20250715-15:20:47.087000 ARCX USP7F8L2K1
100 94.49 20250715-15:21:03.960000 ARCX USP7F8L393
100 94.435 20250715-15:22:01.951000 XNAS USP7F8L5K9
100 94.45 20250715-15:22:29.977000 XNAS USP7F8L6GW
100 94.45 20250715-15:23:14.063000 XNYS USP7F8L7YI
100 94.44 20250715-15:23:25.858000 XNAS USP7F8L8FU
100 94.48 20250715-15:24:17.314000 EDGA USP7F8LANY
100 94.46 20250715-15:25:04.955000 EDGA USP7F8LCC5
100 94.46 20250715-15:25:04.955000 XNAS USP7F8LCC6
100 94.42 20250715-15:25:36.735000 XNAS USP7F8LDWA
91 94.56 20250715-15:27:00.947000 ARCX USP7F8LH4T
109 94.56 20250715-15:27:00.947000 ARCX USP7F8LH4U
1 94.53 20250715-15:28:16.922000 XNAS USP7F8LJLH
99 94.53 20250715-15:28:16.922000 XNAS USP7F8LJLI
100 94.52 20250715-15:28:19.791000 EDGA USP7F8LJOD
100 94.51 20250715-15:29:05.880000 XNAS USP7F8LLJC
100 94.54 20250715-15:29:49.811000 EPRL USP7F8LN78
100 94.53 20250715-15:29:50.060000 EDGA USP7F8LN85
100 94.53 20250715-15:29:50.060000 ARCX USP7F8LN86
50 94.59 20250715-15:31:20.469000 XNAS USP7F8LV5V
12 94.6 20250715-15:31:20.469000 XNAS USP7F8LV5W
5 94.6 20250715-15:31:20.469000 XNAS USP7F8LV5X
33 94.6 20250715-15:31:20.469000 XNAS USP7F8LV5Y
8 94.63 20250715-15:31:45.614000 ARCX USP7F8LW57
92 94.63 20250715-15:31:45.615000 ARCX USP7F8LW58
100 94.62 20250715-15:32:25.689000 ARCX USP7F8LYC3
100 94.62 20250715-15:32:33.030000 ARCX USP7F8LYQ8
100 94.62 20250715-15:33:21.400000 ARCX USP7F8M0YF
24 94.62 20250715-15:33:21.401000 ARCX USP7F8M0YG
50 94.62 20250715-15:33:21.401000 ARCX USP7F8M0YH
26 94.62 20250715-15:33:21.401000 ARCX USP7F8M0YI
100 94.55 20250715-15:34:11.729000 ARCX USP7F8M4K8
100 94.56 20250715-15:35:03.634000 XNAS USP7F8MHFD
100 94.575 20250715-15:35:38.162000 XNAS USP7F8MMJ2
100 94.6 20250715-15:36:13.549000 XNAS USP7F8MO7K
28 94.6 20250715-15:36:38.172000 XNAS USP7F8MPF7
66 94.6 20250715-15:36:38.172000 XNAS USP7F8MPF8
6 94.6 20250715-15:36:38.172000 XNAS USP7F8MPF9
100 94.595 20250715-15:36:58.704000 XNAS USP7F8MQGJ
8 94.58 20250715-15:37:09.997000 ARCX USP7F8MQZ1
92 94.58 20250715-15:37:09.998000 ARCX USP7F8MQZ2
100 94.58 20250715-15:37:09.998000 ARCX USP7F8MQZ3
100 94.58 20250715-15:38:26.993000 XNAS USP7F8MUO6
59 94.57 20250715-15:38:56.253000 ARCX USP7F8MW3B
1 94.57 20250715-15:38:56.254000 ARCX USP7F8MW3C
40 94.57 20250715-15:38:56.254000 ARCX USP7F8MW3D
100 94.57 20250715-15:38:56.254000 ARCX USP7F8MW3E
100 94.65 20250715-15:40:22.446000 EPRL USP7F8N1VL
93 94.65 20250715-15:40:22.499000 XNAS USP7F8N1VO
100 94.65 20250715-15:40:22.499000 ARCX USP7F8N1VP
100 94.63 20250715-15:40:33.647000 EDGX USP7F8N2KM
100 94.63 20250715-15:40:33.647000 EDGX USP7F8N2KN
10 94.63 20250715-15:40:33.647000 BATS USP7F8N2KO
100 94.63 20250715-15:40:33.647000 EDGX USP7F8N2KR
100 94.63 20250715-15:40:33.647000 XNYS USP7F8N2KW
168 94.63 20250715-15:40:33.647000 XNYS USP7F8N2KY
32 94.63 20250715-15:40:33.647000 XNYS USP7F8N2KZ
50 94.63 20250715-15:40:33.647000 ARCX USP7F8N2L1
100 94.63 20250715-15:40:33.647000 ARCX USP7F8N2L2
45 94.63 20250715-15:40:33.648000 EDGA USP7F8N2L7
76 94.63 20250715-15:40:33.651000 ARCX USP7F8N2LG
50 94.63 20250715-15:40:33.657000 ARCX USP7F8N2LJ
96 94.62 20250715-15:41:20.396000 BATS USP7F8N5F1
100 94.62 20250715-15:41:20.396000 XNAS USP7F8N5F2
4 94.62 20250715-15:41:20.396000 BATS USP7F8N5F3
100 94.62 20250715-15:41:20.396000 BATS USP7F8N5F4
44 94.62 20250715-15:41:20.396000 EDGA USP7F8N5F5
100 94.62 20250715-15:41:20.396000 ARCX USP7F8N5F6
200 94.62 20250715-15:41:20.396000 ARCX USP7F8N5F7
17 94.62 20250715-15:41:20.397000 XNAS USP7F8N5F8
38 94.62 20250715-15:41:20.397000 XNAS USP7F8N5F9
10 94.62 20250715-15:41:20.397000 XNAS USP7F8N5FA
10 94.62 20250715-15:41:20.402000 XNAS USP7F8N5FB
4 94.62 20250715-15:41:20.402000 EDGX USP7F8N5FC
10 94.62 20250715-15:41:20.403000 XNAS USP7F8N5FD
20 94.62 20250715-15:41:20.403000 EDGX USP7F8N5FE
15 94.62 20250715-15:41:20.403000 XNAS USP7F8N5FF
42 94.615 20250715-15:41:20.403000 BATS USP7F8N5FG
76 94.62 20250715-15:41:20.403000 EDGX USP7F8N5FH
58 94.61 20250715-15:41:20.403000 BATS USP7F8N5FI
182 94.61 20250715-15:41:20.403000 EDGA USP7F8N5FJ
18 94.61 20250715-15:41:20.403000 EDGA USP7F8N5FK
124 94.61 20250715-15:41:20.403000 EDGA USP7F8N5FL
4 94.61 20250715-15:41:20.403000 EDGA USP7F8N5FM
5 94.61 20250715-15:41:20.403000 EDGA USP7F8N5FN
100 94.61 20250715-15:41:20.403000 EDGA USP7F8N5FO
162 94.61 20250715-15:41:20.403000 EDGA USP7F8N5FP
39 94.61 20250715-15:41:21.539000 EDGA USP7F8N5HX
26 94.6 20250715-15:41:21.539000 XNAS USP7F8N5HY
122 94.6 20250715-15:41:21.540000 XNAS USP7F8N5HZ
30 94.59 20250715-15:42:46.968000 ARCX USP7F8NADX
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 POSPKABQABKKOODRecent 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