REG - CRH PLC - Transaction in Own Shares
Today 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250717:nRSQ4819Ra&default-theme=true
RNS Number : 4819R CRH PLC 17 July 2025
17(th) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16(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
3,085 $92.45 $93.70 $91.26 XNYS
1,013 $92.56 $93.15 $91.73 EDGX
14,700 $92.58 $94.17 $91.31 ARCX
4,478 $92.55 $94.14 $91.29 BATS
21,107 $92.54 $94.21 $91.26 XNAS
1,615 $92.59 $93.06 $92.12 BATY
2 $94.12 $94.12 $94.12 EPRL
1,288 $92.60 $93.07 $92.05 IEXG
200 $92.84 $93.06 $92.61 XPSX
4,799 $92.40 $93.00 $91.68 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 672,915,716 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 16 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: 16(th) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $92.5389 52,287
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
63 94.14 20250716-09:30:01.672000 BATS USP7G8FVR
37 94.14 20250716-09:30:01.672000 BATS USP7G8FVV
50 94.06 20250716-09:30:15.250000 XNAS USP7G8HPB
50 94.06 20250716-09:30:15.266000 XNAS USP7G8HPC
100 94.18 20250716-09:30:46.119000 XNAS USP7G8IQA
100 94.09 20250716-09:31:00.211000 ARCX USP7G8J02
200 94.07 20250716-09:31:25.588000 XNAS USP7G8JOF
100 94.12 20250716-09:31:51.916000 ARCX USP7G8K6D
200 94.15 20250716-09:31:55.435000 XNAS USP7G8K8E
100 94.17 20250716-09:32:04.435000 ARCX USP7G8KSM
100 94.21 20250716-09:32:06.814000 XNAS USP7G8KUQ
100 94.15 20250716-09:32:41.519000 XNAS USP7G8LIO
100 94.15 20250716-09:32:41.519000 XNAS USP7G8LIP
63 94.15 20250716-09:32:41.519000 ARCX USP7G8LIQ
100 94.15 20250716-09:32:41.519000 ARCX USP7G8LIR
31 94.15 20250716-09:32:41.519000 ARCX USP7G8LIS
6 94.15 20250716-09:32:41.519000 ARCX USP7G8LIT
18 94.13 20250716-09:33:32.182000 XNAS USP7G8M4Q
1 94.12 20250716-09:33:32.182000 XNAS USP7G8M4R
17 94.12 20250716-09:33:32.182000 BATS USP7G8M4S
2 94.12 20250716-09:33:32.182000 EPRL USP7G8M4T
62 94.1 20250716-09:33:32.183000 XNAS USP7G8M4U
100 94.07 20250716-09:33:36.052000 XNAS USP7G8M6Y
100 94.07 20250716-09:33:36.052000 XNAS USP7G8M6Z
100 93.83 20250716-09:34:25.497000 XNAS USP7G8MZ1
21 93.77 20250716-09:34:28.284000 XNAS USP7G8N2Z
79 93.77 20250716-09:34:28.284000 XNAS USP7G8N30
37 93.7 20250716-09:35:36.437000 XNAS USP7G8OIO
29 93.7 20250716-09:35:36.437000 XNAS USP7G8OIP
63 93.7 20250716-09:35:36.437000 XNAS USP7G8OIQ
71 93.7 20250716-09:35:36.437000 XNAS USP7G8OIR
38 93.7 20250716-09:35:36.437000 XNYS USP7G8OIS
62 93.7 20250716-09:35:36.437000 XNYS USP7G8OIT
21 93.62 20250716-09:36:29.455000 XNAS USP7G8P7W
36 93.62 20250716-09:36:29.455000 XNAS USP7G8P7X
43 93.61 20250716-09:36:29.455000 ARCX USP7G8P7Y
100 93.56 20250716-09:36:29.586000 XNAS USP7G8P82
100 93.56 20250716-09:36:29.586000 XNAS USP7G8P83
100 93.46 20250716-09:37:44.483000 XNAS USP7G8Q2N
100 93.39 20250716-09:38:57.729000 XNYS USP7G8QW3
63 93.39 20250716-09:38:57.729000 ARCX USP7G8QW4
37 93.39 20250716-09:38:57.729000 ARCX USP7G8QW5
100 93.39 20250716-09:38:57.729000 XNAS USP7G8QW6
100 93.24 20250716-09:39:00.064000 ARCX USP7G8QXH
100 93.21 20250716-09:39:45.503000 XNAS USP7G8RVJ
100 93.14 20250716-09:40:58.900000 XNAS USP7G8TJB
100 93.14 20250716-09:40:58.900000 XNAS USP7G8TJC
100 93.15 20250716-09:41:55.142000 EDGX USP7G8UIE
100 93.16 20250716-09:42:23.245000 XNAS USP7G8UVJ
200 93.15 20250716-09:42:45.457000 XNAS USP7G8V0Q
100 92.94 20250716-09:43:13.161000 XNAS USP7G8VFG
86 92.975 20250716-09:44:13.486000 BATS USP7G8WDQ
14 92.975 20250716-09:44:13.486000 XNYS USP7G8WDR
100 92.93 20250716-09:44:19.899000 XNAS USP7G8WGS
100 92.93 20250716-09:44:19.899000 XNAS USP7G8WGT
100 92.83 20250716-09:44:47.008000 ARCX USP7G8WR1
100 92.85 20250716-09:45:23.974000 XNAS USP7G8ZCQ
100 92.91 20250716-09:46:35.326000 EDGX USP7G8137U
100 92.85 20250716-09:46:35.435000 ARCX USP7G8137X
100 92.85 20250716-09:46:35.435000 ARCX USP7G8137Y
83 92.79 20250716-09:47:37.085000 XNAS USP7G8155D
17 92.79 20250716-09:47:37.085000 XNAS USP7G8155E
31 92.79 20250716-09:47:37.085000 XNAS USP7G8155F
69 92.79 20250716-09:47:37.085000 XNAS USP7G8155G
100 92.76 20250716-09:48:02.685000 ARCX USP7G817AB
100 92.87 20250716-09:50:01.619000 XNAS USP7G81CC2
54 92.87 20250716-09:50:01.619000 XNAS USP7G81CC3
100 92.87 20250716-09:50:01.619000 XNAS USP7G81CC4
146 92.87 20250716-09:50:01.619000 XNAS USP7G81CC5
100 92.87 20250716-09:50:01.619000 XNAS USP7G81CC6
91 92.81 20250716-09:50:38.280000 BATS USP7G81DRA
9 92.81 20250716-09:50:38.280000 BATS USP7G81DRB
100 92.79 20250716-09:50:47.765000 XNAS USP7G81E9Q
1 92.83 20250716-09:51:27.776000 XNAS USP7G81G4F
99 92.83 20250716-09:51:27.776000 XNAS USP7G81G4G
100 92.87 20250716-09:52:01.053000 EDGX USP7G81H62
100 92.88 20250716-09:52:27.769000 XNAS USP7G81I1A
100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPH
100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPI
81 92.99 20250716-09:55:00.106000 ARCX USP7G81NPJ
100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPK
100 92.99 20250716-09:55:00.106000 ARCX USP7G81NPL
19 92.99 20250716-09:55:00.106000 ARCX USP7G81NPM
100 93.08 20250716-09:55:26.483000 ARCX USP7G81ORO
85 93.2 20250716-09:58:58.400000 ARCX USP7G81UFK
15 93.2 20250716-09:58:58.401000 ARCX USP7G81UFL
100 93.2 20250716-09:58:58.401000 ARCX USP7G81UFM
100 93.2 20250716-09:58:58.401000 ARCX USP7G81UFN
100 93.2 20250716-09:58:58.401000 ARCX USP7G81UFO
100 93.05 20250716-09:59:21.556000 XNAS USP7G81VC5
100 93.06 20250716-10:00:15.967000 BATY USP7G81YSJ
100 93.06 20250716-10:00:15.967000 BATY USP7G81YSK
100 92.99 20250716-10:00:44.711000 BATS USP7G821H6
100 92.99 20250716-10:00:44.711000 BATY USP7G821H7
64 92.89 20250716-10:01:24.646000 BATY USP7G822RP
36 92.89 20250716-10:01:27.052000 BATY USP7G822VV
2 92.89 20250716-10:02:44.697000 ARCX USP7G825OZ
2 92.89 20250716-10:02:44.698000 ARCX USP7G825P0
100 92.94 20250716-10:02:45.699000 ARCX USP7G825Q5
124 92.92 20250716-10:03:19.417000 ARCX USP7G8284E
112 92.92 20250716-10:03:19.417000 ARCX USP7G8284F
64 92.92 20250716-10:03:19.417000 ARCX USP7G8284G
100 92.82 20250716-10:03:52.109000 ARCX USP7G8290H
100 92.81 20250716-10:04:22.403000 BATS USP7G829XV
24 92.99 20250716-10:06:42.357000 ARCX USP7G82E6L
1 92.99 20250716-10:06:42.357000 ARCX USP7G82E6M
12 92.99 20250716-10:06:42.358000 ARCX USP7G82E6N
3 92.99 20250716-10:06:42.358000 ARCX USP7G82E6O
16 92.99 20250716-10:06:42.358000 ARCX USP7G82E6P
8 92.99 20250716-10:06:42.358000 ARCX USP7G82E6Q
1 92.99 20250716-10:06:42.358000 ARCX USP7G82E6R
12 92.99 20250716-10:06:42.358000 ARCX USP7G82E6S
3 92.99 20250716-10:06:42.358000 ARCX USP7G82E6T
7 92.99 20250716-10:06:42.358000 ARCX USP7G82E6U
9 92.99 20250716-10:06:42.358000 ARCX USP7G82E6V
3 92.99 20250716-10:06:42.358000 ARCX USP7G82E6W
1 92.99 20250716-10:06:42.358000 ARCX USP7G82E6Y
5 93 20250716-10:06:42.369000 ARCX USP7G82E6Z
35 92.99 20250716-10:06:42.369000 XNYS USP7G82E70
60 93 20250716-10:06:42.369000 XNAS USP7G82E71
100 92.94 20250716-10:07:04.691000 EDGA USP7G82ERR
43 92.94 20250716-10:07:04.691000 XNAS USP7G82ERS
57 92.94 20250716-10:07:04.691000 XNAS USP7G82ERT
36 92.83 20250716-10:08:03.360000 ARCX USP7G82GJJ
100 92.83 20250716-10:08:03.360000 ARCX USP7G82GJK
64 92.83 20250716-10:08:03.360000 ARCX USP7G82GJL
100 92.71 20250716-10:08:44.785000 ARCX USP7G82HTP
100 92.66 20250716-10:09:47.038000 BATY USP7G82J6Q
100 92.79 20250716-10:11:03.194000 ARCX USP7G82LMB
200 92.76 20250716-10:11:21.146000 XNAS USP7G82M65
100 92.84 20250716-10:12:25.707000 XNAS USP7G82NYW
23 92.86 20250716-10:12:38.731000 XNAS USP7G82O7V
77 92.86 20250716-10:12:38.731000 XNAS USP7G82O7W
77 92.87 20250716-10:12:46.681000 XNAS USP7G82OH4
10 92.87 20250716-10:12:46.681000 XNAS USP7G82OH5
13 92.87 20250716-10:12:46.681000 XNAS USP7G82OH6
100 92.89 20250716-10:14:33.596000 XNAS USP7G82RDR
100 92.89 20250716-10:14:33.596000 XNAS USP7G82RDS
100 92.86 20250716-10:14:36.279000 EDGA USP7G82RHD
100 92.86 20250716-10:14:36.280000 ARCX USP7G82RHE
100 92.86 20250716-10:14:36.280000 ARCX USP7G82RHF
84 92.92 20250716-10:16:37.719000 BATY USP7G82YFN
16 92.92 20250716-10:16:37.719000 BATY USP7G82YFO
29 92.92 20250716-10:16:37.719000 ARCX USP7G82YFQ
71 92.92 20250716-10:16:37.719000 ARCX USP7G82YFR
100 92.83 20250716-10:17:31.259000 EDGX USP7G8304O
100 92.78 20250716-10:17:40.166000 ARCX USP7G830E3
100 92.69 20250716-10:18:01.951000 XNAS USP7G831F0
3 92.59 20250716-10:18:34.793000 BATY USP7G832WV
14 92.59 20250716-10:18:34.793000 XNAS USP7G832WW
83 92.59 20250716-10:18:34.793000 XNAS USP7G832WX
100 92.55 20250716-10:19:48.228000 ARCX USP7G834YT
100 92.55 20250716-10:19:48.228000 ARCX USP7G834YU
100 92.56 20250716-10:20:29.200000 ARCX USP7G83676
100 92.56 20250716-10:20:29.200000 ARCX USP7G83677
88 92.44 20250716-10:21:06.076000 BATS USP7G8377H
12 92.44 20250716-10:21:06.076000 BATS USP7G8377I
100 92.39 20250716-10:21:47.674000 XNAS USP7G838D6
100 92.47 20250716-10:22:53.834000 ARCX USP7G83A4D
87 92.41 20250716-10:23:32.359000 XNAS USP7G83BDJ
13 92.41 20250716-10:23:32.359000 XNAS USP7G83BDK
100 92.32 20250716-10:24:37.386000 ARCX USP7G83D9A
57 92.31 20250716-10:25:14.794000 ARCX USP7G83EEF
43 92.31 20250716-10:25:14.794000 ARCX USP7G83EEG
9 92.23 20250716-10:25:47.182000 XNAS USP7G83FK3
91 92.23 20250716-10:25:47.182000 XNAS USP7G83FK4
100 92.21 20250716-10:25:51.162000 BATY USP7G83FQX
100 92.3 20250716-10:27:16.628000 ARCX USP7G83IR8
100 92.3 20250716-10:27:16.628000 ARCX USP7G83IR9
68 92.37 20250716-10:28:08.625000 XNAS USP7G83KDD
32 92.37 20250716-10:28:08.625000 XNAS USP7G83KDE
15 92.22 20250716-10:29:15.214000 XNYS USP7G83ME1
100 92.27 20250716-10:29:39.230000 BATS USP7G83N2L
100 92.26 20250716-10:29:55.593000 XNAS USP7G83NIJ
15 92.22 20250716-10:30:06.412000 ARCX USP7G83OB2
85 92.22 20250716-10:30:06.412000 XNYS USP7G83OB3
100 92.22 20250716-10:30:06.412000 XNAS USP7G83OB4
100 92.28 20250716-10:31:20.007000 ARCX USP7G83SH9
23 92.12 20250716-10:31:48.750000 XNAS USP7G83TFD
77 92.12 20250716-10:31:54.347000 XNAS USP7G83TLO
2 92.15 20250716-10:32:45.597000 XNYS USP7G83UTF
1 92.15 20250716-10:32:45.597000 XNYS USP7G83UTG
97 92.15 20250716-10:32:45.597000 XNYS USP7G83UTH
100 92.11 20250716-10:33:00.785000 XNAS USP7G83V65
100 92.11 20250716-10:34:00.396000 XNAS USP7G83X3C
100 92.08 20250716-10:34:05.836000 BATS USP7G83X94
100 92.08 20250716-10:34:05.837000 XNAS USP7G83X95
100 92.08 20250716-10:34:05.837000 XNAS USP7G83X96
86 92.15 20250716-10:35:28.137000 ARCX USP7G84047
14 92.15 20250716-10:35:28.137000 ARCX USP7G84048
100 92.08 20250716-10:35:55.400000 XNAS USP7G843PM
100 92 20250716-10:36:16.948000 XNAS USP7G84714
100 92.08 20250716-10:37:43.489000 ARCX USP7G84B97
98 92.08 20250716-10:37:43.489000 ARCX USP7G84B98
2 92.08 20250716-10:37:43.489000 ARCX USP7G84B99
100 92.02 20250716-10:38:30.450000 ARCX USP7G84CFH
100 92 20250716-10:39:04.665000 XNAS USP7G84DFW
100 92.04 20250716-10:39:52.095000 XNAS USP7G84EYH
100 92.1 20250716-10:40:53.722000 ARCX USP7G84IJJ
100 92.1 20250716-10:40:53.722000 ARCX USP7G84IJK
80 92.1 20250716-10:41:14.393000 ARCX USP7G84JE6
20 92.1 20250716-10:41:14.394000 ARCX USP7G84JE7
100 92.14 20250716-10:42:24.239000 ARCX USP7G84M1Q
100 92.09 20250716-10:42:47.305000 XNYS USP7G84MQE
100 92.04 20250716-10:43:41.639000 XNAS USP7G84OH5
100 92.2 20250716-10:45:08.620000 XNAS USP7G84R9Z
100 92.18 20250716-10:45:11.569000 XNAS USP7G84RDU
100 92.16 20250716-10:46:08.259000 ARCX USP7G84VEJ
100 92.15 20250716-10:46:15.049000 ARCX USP7G84VNQ
100 92.21 20250716-10:47:00.272000 XNAS USP7G84X4J
100 92.21 20250716-10:47:53.753000 ARCX USP7G84YRA
4 92.21 20250716-10:47:53.753000 ARCX USP7G84YRB
96 92.21 20250716-10:47:53.753000 ARCX USP7G84YRC
53 92.32 20250716-10:48:32.634000 BATS USP7G8506T
17 92.32 20250716-10:48:32.636000 ARCX USP7G8506U
200 92.29 20250716-10:49:09.650000 ARCX USP7G851KS
52 92.28 20250716-10:49:26.123000 ARCX USP7G851ZX
48 92.28 20250716-10:49:26.123000 ARCX USP7G851ZY
25 92.36 20250716-10:50:29.251000 XNAS USP7G8549E
75 92.37 20250716-10:50:29.251000 XNAS USP7G8549F
100 92.35 20250716-10:50:51.201000 ARCX USP7G8555T
100 92.42 20250716-10:52:32.874000 XNAS USP7G858KL
75 92.415 20250716-10:52:53.141000 XNAS USP7G85929
25 92.42 20250716-10:52:53.141000 XNAS USP7G8592A
67 92.4 20250716-10:53:13.470000 XNAS USP7G859ML
1 92.4 20250716-10:53:13.470000 XNAS USP7G859MM
32 92.4 20250716-10:53:13.472000 XNAS USP7G859MN
68 92.4 20250716-10:53:13.472000 XNAS USP7G859MO
32 92.4 20250716-10:53:13.472000 XNAS USP7G859MP
100 92.17 20250716-10:54:22.425000 XNAS USP7G85DSL
100 92.13 20250716-10:54:48.115000 ARCX USP7G85EWI
100 92.16 20250716-10:56:18.210000 BATS USP7G85II7
65 92.13 20250716-10:56:22.026000 ARCX USP7G85IMO
65 92.13 20250716-10:56:22.026000 ARCX USP7G85IMP
35 92.13 20250716-10:56:22.026000 ARCX USP7G85IMQ
35 92.13 20250716-10:56:22.026000 ARCX USP7G85IMR
100 92.17 20250716-10:57:46.992000 XNAS USP7G85L50
100 92.03 20250716-10:58:31.825000 XNAS USP7G85MLP
100 91.94 20250716-10:59:16.054000 ARCX USP7G85OD3
100 91.97 20250716-10:59:47.222000 BATS USP7G85PHE
100 92.05 20250716-11:00:38.578000 IEXG USP7G85TTW
73 92.03 20250716-11:00:47.905000 ARCX USP7G85U74
5 92.03 20250716-11:00:47.905000 ARCX USP7G85U75
22 92.03 20250716-11:00:47.905000 ARCX USP7G85U76
100 92.05 20250716-11:01:18.313000 ARCX USP7G85V62
65 92.04 20250716-11:01:34.275000 EDGA USP7G85VM1
35 92.04 20250716-11:01:34.275000 EDGA USP7G85VM2
100 92.09 20250716-11:02:25.576000 ARCX USP7G85XEG
100 92.09 20250716-11:02:25.576000 BATS USP7G85XEH
100 92.2 20250716-11:03:22.187000 XNAS USP7G860BD
100 92.33 20250716-11:04:10.549000 XNAS USP7G861I3
100 92.3 20250716-11:04:27.770000 ARCX USP7G861WV
100 92.3 20250716-11:04:27.771000 ARCX USP7G861WW
100 92.32 20250716-11:05:40.740000 ARCX USP7G8657A
100 92.33 20250716-11:06:28.770000 XNAS USP7G866L5
100 92.3 20250716-11:06:38.338000 ARCX USP7G866TC
96 92.3 20250716-11:06:38.338000 ARCX USP7G866TF
4 92.3 20250716-11:06:38.338000 ARCX USP7G866TG
100 92.34 20250716-11:07:08.894000 XNAS USP7G867MB
100 92.28 20250716-11:07:36.139000 ARCX USP7G868G8
100 92.3 20250716-11:08:13.233000 ARCX USP7G869Q4
100 92.3 20250716-11:08:13.233000 ARCX USP7G869Q5
100 92.44 20250716-11:09:43.414000 ARCX USP7G86C6T
100 92.44 20250716-11:09:49.137000 XNAS USP7G86CAN
94 92.51 20250716-11:10:36.358000 XNAS USP7G86DUR
5 92.51 20250716-11:10:36.358000 XNAS USP7G86DUS
1 92.51 20250716-11:10:36.358000 XNAS USP7G86DUT
100 92.59 20250716-11:11:47.103000 XNAS USP7G86FVW
36 92.57 20250716-11:11:57.706000 XNAS USP7G86G4R
164 92.57 20250716-11:11:57.706000 XNAS USP7G86G4S
100 92.6 20250716-11:13:13.006000 XNAS USP7G86I1C
100 92.56 20250716-11:13:23.437000 XNAS USP7G86I9D
100 92.53 20250716-11:14:04.258000 ARCX USP7G86KD4
100 92.5 20250716-11:14:43.054000 XNAS USP7G86LCH
100 92.46 20250716-11:15:02.969000 XNAS USP7G86MK0
55 92.49 20250716-11:15:41.037000 ARCX USP7G86PQ0
45 92.49 20250716-11:15:41.072000 ARCX USP7G86PQ9
100 92.36 20250716-11:16:15.508000 ARCX USP7G86RU3
100 91.96 20250716-11:17:04.116000 XNAS USP7G86V7Y
100 91.86 20250716-11:17:39.661000 XNAS USP7G86X0Z
45 91.92 20250716-11:18:16.426000 XNAS USP7G86Y6A
55 91.92 20250716-11:18:16.426000 XNAS USP7G86Y6C
100 91.91 20250716-11:18:27.155000 XNAS USP7G86YIA
100 91.96 20250716-11:18:49.104000 XNAS USP7G86Z9J
100 91.88 20250716-11:19:36.395000 XNAS USP7G870XU
100 91.85 20250716-11:21:01.527000 XNAS USP7G87411
100 91.72 20250716-11:21:39.587000 XNYS USP7G875H2
100 91.68 20250716-11:21:47.538000 XNAS USP7G875RQ
100 91.74 20250716-11:23:08.151000 BATS USP7G878S2
100 91.74 20250716-11:23:08.151000 BATS USP7G878S5
100 91.9 20250716-11:23:54.518000 XNAS USP7G87AC8
100 91.8 20250716-11:24:51.477000 XNAS USP7G87C11
100 91.88 20250716-11:25:47.173000 XNAS USP7G87DJJ
100 91.95 20250716-11:27:16.566000 ARCX USP7G87FXS
100 92.01 20250716-11:27:45.630000 XNAS USP7G87II6
100 91.97 20250716-11:28:04.774000 ARCX USP7G87JON
100 91.95 20250716-11:28:21.355000 XNYS USP7G87KGD
100 91.99 20250716-11:29:13.906000 ARCX USP7G87MW1
13 92 20250716-11:29:48.078000 ARCX USP7G87O3U
13 92 20250716-11:29:48.078000 ARCX USP7G87O3V
24 92.01 20250716-11:29:48.079000 ARCX USP7G87O3W
75 92.01 20250716-11:29:59.556000 XNAS USP7G87OJL
100 92.01 20250716-11:29:59.556000 XNAS USP7G87OJM
25 92.01 20250716-11:30:00.130000 XNAS USP7G87OLV
100 91.94 20250716-11:30:09.661000 XNAS USP7G87P9R
200 91.93 20250716-11:31:04.640000 BATS USP7G87TFG
100 91.93 20250716-11:31:04.641000 XNAS USP7G87TFI
100 91.89 20250716-11:32:13.594000 XNAS USP7G87WFR
100 91.89 20250716-11:32:13.594000 XNAS USP7G87WFS
100 91.81 20250716-11:32:30.800000 ARCX USP7G87WZ4
100 91.68 20250716-11:33:41.745000 XNAS USP7G87Z1E
100 91.68 20250716-11:33:41.745000 XNAS USP7G87Z1F
100 91.65 20250716-11:34:11.515000 XNAS USP7G8804F
100 91.59 20250716-11:34:29.542000 XNAS USP7G880LN
100 91.56 20250716-11:34:47.690000 XNAS USP7G881H1
100 91.56 20250716-11:34:47.690000 XNAS USP7G881H2
100 91.54 20250716-11:34:59.127000 XNAS USP7G8824V
66 91.5 20250716-11:35:18.477000 XNAS USP7G8832I
34 91.5 20250716-11:35:18.477000 XNAS USP7G8832J
100 91.44 20250716-11:35:43.927000 BATS USP7G88433
100 91.4 20250716-11:36:00.059000 XNAS USP7G884M1
100 91.36 20250716-11:36:03.528000 XNYS USP7G884XQ
100 91.26 20250716-11:36:57.074000 XNYS USP7G8876Y
100 91.26 20250716-11:38:12.751000 XNAS USP7G88AB1
100 91.29 20250716-11:38:57.274000 XNAS USP7G88BN9
100 91.31 20250716-11:39:22.143000 ARCX USP7G88CRR
61 91.29 20250716-11:40:00.472000 BATS USP7G88DX6
39 91.29 20250716-11:40:00.472000 BATS USP7G88DX7
100 91.36 20250716-11:40:47.471000 XNAS USP7G88G80
200 91.64 20250716-11:43:59.803000 XNAS USP7G88M0Y
100 91.63 20250716-11:44:14.199000 XNAS USP7G88MIR
100 91.63 20250716-11:44:14.199000 XNAS USP7G88MIT
100 91.63 20250716-11:45:26.360000 XNAS USP7G88PJF
100 91.68 20250716-11:46:07.638000 XNAS USP7G88RLI
100 91.73 20250716-11:47:51.120000 EDGX USP7G88UA6
100 91.68 20250716-11:48:08.212000 EDGA USP7G88UO9
100 91.68 20250716-11:48:15.811000 EDGA USP7G88V1L
100 91.65 20250716-11:50:00.174000 ARCX USP7G88XNP
100 91.65 20250716-11:50:00.174000 ARCX USP7G88XNQ
100 91.67 20250716-11:51:36.808000 ARCX USP7G8902M
4 91.61 20250716-11:52:34.600000 XNAS USP7G891K2
96 91.61 20250716-11:52:34.600000 XNAS USP7G891K6
100 91.63 20250716-11:53:32.304000 XNAS USP7G89385
100 91.78 20250716-11:55:16.007000 XNAS USP7G897FK
100 92.01 20250716-11:56:20.015000 EDGX USP7G89AVK
100 91.95 20250716-11:56:32.936000 XNAS USP7G89BGM
100 91.95 20250716-11:56:32.936000 XNAS USP7G89BGN
100 92.1 20250716-11:58:46.948000 BATS USP7G89FH8
100 92.18 20250716-11:59:47.373000 XNYS USP7G89H13
1 92.3 20250716-12:00:38.749000 EDGX USP7G89KFR
69 92.3 20250716-12:00:38.749000 XNYS USP7G89KFS
17 92.3 20250716-12:00:38.750000 BATS USP7G89KFT
13 92.3 20250716-12:00:38.751000 XNAS USP7G89KFU
100 92.315 20250716-12:01:22.939000 XNYS USP7G89LL2
100 92.29 20250716-12:01:30.650000 BATS USP7G89LQ4
100 92.29 20250716-12:01:30.651000 XNAS USP7G89LQ5
100 92.135 20250716-12:04:53.969000 XNYS USP7G89QE4
40 92.16 20250716-12:05:22.573000 XNYS USP7G89R3G
23 92.17 20250716-12:05:22.573000 XNYS USP7G89R3H
37 92.17 20250716-12:05:22.573000 XNYS USP7G89R3I
100 92.12 20250716-12:06:12.024000 BATY USP7G89S4K
100 92.2 20250716-12:07:04.548000 XNAS USP7G89TN7
100 92.17 20250716-12:08:11.921000 BATS USP7G89V1W
1 92.11 20250716-12:10:15.264000 XNAS USP7G89XYS
100 92.11 20250716-12:10:28.709000 XNAS USP7G89Y7Y
100 92.09 20250716-12:10:39.363000 EDGX USP7G89YFJ
100 92.09 20250716-12:10:39.363000 ARCX USP7G89YFK
100 92.06 20250716-12:13:49.358000 ARCX USP7G8A2GF
100 92.04 20250716-12:13:59.191000 BATS USP7G8A2MC
100 92.08 20250716-12:16:03.231000 ARCX USP7G8A71O
10 92.16 20250716-12:18:04.222000 XNAS USP7G8A99B
90 92.16 20250716-12:18:04.222000 XNAS USP7G8A99C
4 92.13 20250716-12:18:30.395000 EDGA USP7G8AA07
96 92.13 20250716-12:18:30.395000 EDGA USP7G8AA08
100 92.13 20250716-12:18:30.395000 ARCX USP7G8AA09
100 92.13 20250716-12:20:16.139000 EDGA USP7G8ACMO
100 92.02 20250716-12:21:11.958000 EDGA USP7G8AE8W
100 92 20250716-12:21:54.135000 XNYS USP7G8AF36
87 91.98 20250716-12:22:34.407000 EDGA USP7G8AFQ1
13 91.98 20250716-12:22:34.407000 EDGA USP7G8AFQ2
100 91.97 20250716-12:23:33.047000 ARCX USP7G8AH2H
100 91.97 20250716-12:25:09.795000 EDGA USP7G8AJ55
100 91.93 20250716-12:26:47.559000 ARCX USP7G8AL9G
100 91.98 20250716-12:28:00.380000 EDGX USP7G8AMYH
43 91.95 20250716-12:28:30.600000 XNAS USP7G8ANHR
57 91.95 20250716-12:28:30.600000 XNAS USP7G8ANHS
10 91.98 20250716-12:29:50.288000 EDGA USP7G8AP0E
90 91.98 20250716-12:29:53.783000 EDGA USP7G8AP1Z
13 91.98 20250716-12:29:53.783000 EDGA USP7G8AP20
10 91.98 20250716-12:29:53.783000 EDGA USP7G8AP21
87 91.98 20250716-12:29:53.783000 EDGA USP7G8AP22
85 92.03 20250716-12:31:22.472000 XNAS USP7G8AT7G
15 92.03 20250716-12:31:22.472000 XNAS USP7G8AT7H
100 92 20250716-12:33:10.716000 EDGA USP7G8AVIZ
100 92 20250716-12:33:10.716000 EDGA USP7G8AVJ0
100 92.08 20250716-12:34:34.846000 EDGA USP7G8AXGC
100 92.08 20250716-12:36:25.333000 ARCX USP7G8AZXQ
100 92.05 20250716-12:37:09.122000 ARCX USP7G8B0W5
100 92.09 20250716-12:39:49.966000 ARCX USP7G8B4O3
100 92.07 20250716-12:39:50.358000 EDGA USP7G8B4OC
100 92.07 20250716-12:39:50.358000 EDGA USP7G8B4OD
100 92.19 20250716-12:42:55.048000 EDGA USP7G8B97G
100 92.16 20250716-12:44:23.334000 XNAS USP7G8BBKH
4 92.1 20250716-12:45:37.799000 XNAS USP7G8BFQP
1 92.1 20250716-12:45:37.799000 XNAS USP7G8BFQQ
92 92.1 20250716-12:45:38.383000 XNAS USP7G8BFTK
2 92.1 20250716-12:45:38.384000 XNAS USP7G8BFTL
1 92.1 20250716-12:45:38.384000 XNAS USP7G8BFTM
100 92.07 20250716-12:46:24.553000 ARCX USP7G8BH21
100 91.94 20250716-12:47:00.379000 XNAS USP7G8BI4E
100 91.99 20250716-12:47:45.640000 XNAS USP7G8BJFH
22 92.06 20250716-12:50:12.084000 IEXG USP7G8BMUO
78 92.06 20250716-12:50:12.084000 IEXG USP7G8BMUP
100 92.1 20250716-12:51:55.137000 XNAS USP7G8BOVN
100 92.11 20250716-12:51:55.137000 XNYS USP7G8BOVO
100 92.12 20250716-12:52:01.419000 XNYS USP7G8BP3O
100 92.17 20250716-12:53:14.350000 XNAS USP7G8BQT6
100 92.215 20250716-12:54:13.983000 XNAS USP7G8BSCN
100 92.19 20250716-12:55:40.510000 EDGA USP7G8BURN
100 92.19 20250716-12:55:40.510000 EDGA USP7G8BURO
100 92.16 20250716-12:56:54.563000 EDGA USP7G8BWXC
100 92.24 20250716-12:59:30.758000 XNAS USP7G8C0IO
100 92.26 20250716-13:00:40.764000 XNAS USP7G8C53X
100 92.23 20250716-13:01:35.895000 BATY USP7G8C6IQ
100 92.22 20250716-13:02:17.828000 ARCX USP7G8C7MR
100 92.24 20250716-13:04:14.804000 XNAS USP7G8CANH
100 92.23 20250716-13:04:56.784000 EDGA USP7G8CBD5
100 92.22 20250716-13:05:50.289000 BATY USP7G8CCGZ
100 92.29 20250716-13:08:03.950000 XNYS USP7G8CF5A
1 92.32 20250716-13:10:10.143000 XNYS USP7G8CIE1
99 92.32 20250716-13:10:10.143000 XNYS USP7G8CIE2
100 92.35 20250716-13:10:46.505000 IEXG USP7G8CJ04
100 92.37 20250716-13:11:29.269000 XNAS USP7G8CK1O
100 92.37 20250716-13:11:29.269000 XNAS USP7G8CK1P
100 92.42 20250716-13:13:13.338000 BATY USP7G8CMQY
73 92.39 20250716-13:14:18.314000 BATY USP7G8COF8
27 92.39 20250716-13:14:18.314000 BATY USP7G8COF9
100 92.36 20250716-13:16:16.193000 XNAS USP7G8CTE1
100 92.41 20250716-13:20:08.184000 XNAS USP7G8CZ1J
100 92.415 20250716-13:20:19.632000 IEXG USP7G8CZDA
100 92.4 20250716-13:21:25.647000 EDGA USP7G8D15P
100 92.4 20250716-13:21:25.647000 ARCX USP7G8D15Q
100 92.34 20250716-13:23:15.008000 ARCX USP7G8D433
22 92.41 20250716-13:26:04.081000 XNAS USP7G8D81X
78 92.41 20250716-13:26:04.081000 XNAS USP7G8D81Y
100 92.4 20250716-13:27:27.046000 XNAS USP7G8D9GV
99 92.4 20250716-13:27:48.970000 EDGA USP7G8D9YR
1 92.4 20250716-13:27:48.970000 EDGA USP7G8D9YS
100 92.39 20250716-13:29:57.270000 XNAS USP7G8DD69
100 92.37 20250716-13:30:17.246000 BATS USP7G8DEES
16 92.4 20250716-13:31:25.065000 ARCX USP7G8DGZZ
16 92.4 20250716-13:31:42.977000 ARCX USP7G8DHBJ
84 92.4 20250716-13:31:42.977000 ARCX USP7G8DHBK
100 92.4 20250716-13:32:35.107000 EDGA USP7G8DIHL
36 92.37 20250716-13:33:45.548000 XNAS USP7G8DJUZ
1 92.37 20250716-13:33:45.548000 XNAS USP7G8DJV0
63 92.37 20250716-13:33:46.186000 XNAS USP7G8DJVC
100 92.34 20250716-13:35:24.487000 ARCX USP7G8DM22
100 92.44 20250716-13:37:33.500000 BATS USP7G8DOZL
7 92.47 20250716-13:38:23.818000 BATS USP7G8DQ3N
93 92.47 20250716-13:38:23.818000 BATS USP7G8DQ3O
100 92.45 20250716-13:38:48.542000 ARCX USP7G8DQTC
71 92.48 20250716-13:41:09.899000 XNAS USP7G8DU8S
29 92.48 20250716-13:41:09.899000 XNAS USP7G8DU8T
38 92.47 20250716-13:41:34.840000 BATY USP7G8DUOC
62 92.47 20250716-13:42:14.394000 BATY USP7G8DVJ6
38 92.47 20250716-13:42:14.394000 EDGA USP7G8DVJ7
100 92.42 20250716-13:42:33.614000 XNAS USP7G8DW26
100 92.48 20250716-13:44:15.693000 ARCX USP7G8DYBG
100 92.48 20250716-13:44:38.629000 XNAS USP7G8DYRU
22 92.56 20250716-13:46:32.488000 XNAS USP7G8E41P
78 92.56 20250716-13:46:32.488000 XNAS USP7G8E41Q
100 92.55 20250716-13:46:50.668000 XNAS USP7G8E4B6
100 92.53 20250716-13:48:09.695000 ARCX USP7G8E5KY
100 92.57 20250716-13:50:00.022000 ARCX USP7G8E90U
100 92.55 20250716-13:50:38.994000 EDGA USP7G8EA4B
12 92.54 20250716-13:52:42.090000 ARCX USP7G8ECQB
88 92.54 20250716-13:52:42.090000 ARCX USP7G8ECQC
100 92.52 20250716-13:52:52.615000 ARCX USP7G8ECY6
100 92.51 20250716-13:54:57.649000 ARCX USP7G8EFF1
12 92.59 20250716-13:56:03.408000 BATS USP7G8EGWA
88 92.59 20250716-13:56:03.408000 BATS USP7G8EGWB
58 92.57 20250716-13:56:28.585000 EDGA USP7G8EHG4
42 92.57 20250716-13:56:28.585000 EDGA USP7G8EHG5
100 92.57 20250716-13:59:04.353000 BATS USP7G8EL45
100 92.57 20250716-14:00:13.123000 BATY USP7G8ENNQ
100 92.57 20250716-14:00:13.123000 EDGA USP7G8ENNR
97 92.56 20250716-14:01:09.501000 ARCX USP7G8EQKC
3 92.56 20250716-14:01:09.501000 ARCX USP7G8EQKD
100 92.67 20250716-14:02:12.528000 ARCX USP7G8ESBP
100 92.69 20250716-14:04:48.681000 XNYS USP7G8EWA9
100 92.67 20250716-14:05:02.694000 EDGA USP7G8EWSD
100 92.67 20250716-14:05:02.694000 EDGA USP7G8EWSE
100 92.69 20250716-14:08:11.169000 XNAS USP7G8F1QM
100 92.7 20250716-14:08:11.169000 XNAS USP7G8F1QN
100 92.685 20250716-14:09:29.861000 BATS USP7G8F3HI
100 92.66 20250716-14:10:05.616000 EDGA USP7G8F4KB
100 92.66 20250716-14:10:05.616000 EDGA USP7G8F4KC
100 92.59 20250716-14:12:53.535000 XNAS USP7G8F95S
100 92.64 20250716-14:14:04.892000 XNYS USP7G8FAOX
100 92.625 20250716-14:15:41.769000 XNAS USP7G8FF6N
100 92.625 20250716-14:16:07.033000 XNAS USP7G8FFRK
100 92.61 20250716-14:16:20.437000 BATY USP7G8FG12
100 92.61 20250716-14:16:20.437000 XPSX USP7G8FG14
100 92.61 20250716-14:18:48.683000 BATY USP7G8FIXO
100 92.51 20250716-14:20:34.900000 XNAS USP7G8FLX3
30 92.62 20250716-14:22:47.752000 IEXG USP7G8FP5I
70 92.62 20250716-14:22:47.752000 IEXG USP7G8FP5J
10 92.71 20250716-14:24:01.107000 ARCX USP7G8FQWF
14 92.715 20250716-14:24:05.880000 BATS USP7G8FQZK
12 92.715 20250716-14:24:05.880000 EDGX USP7G8FQZL
38 92.715 20250716-14:24:05.881000 ARCX USP7G8FQZM
31 92.72 20250716-14:24:05.881000 XNAS USP7G8FQZN
5 92.715 20250716-14:24:05.881000 XNYS USP7G8FQZO
100 92.7 20250716-14:24:27.241000 ARCX USP7G8FRDZ
100 92.7 20250716-14:24:27.241000 ARCX USP7G8FRE0
100 92.63 20250716-14:26:32.246000 XNAS USP7G8FUC2
100 92.63 20250716-14:27:17.726000 ARCX USP7G8FVFL
100 92.65 20250716-14:28:35.870000 XNYS USP7G8FX81
81 92.63 20250716-14:29:29.365000 ARCX USP7G8FYGA
19 92.63 20250716-14:29:29.365000 ARCX USP7G8FYGC
10 92.53 20250716-14:30:53.562000 XNAS USP7G8G2V3
5 92.53 20250716-14:30:53.562000 XNAS USP7G8G2V4
85 92.53 20250716-14:30:53.562000 XNAS USP7G8G2V5
100 92.53 20250716-14:30:58.809000 ARCX USP7G8G356
100 92.51 20250716-14:32:31.925000 ARCX USP7G8G5HR
100 92.5 20250716-14:32:44.731000 XNAS USP7G8G5Q8
100 92.51 20250716-14:34:02.320000 IEXG USP7G8G7MU
100 92.54 20250716-14:35:38.468000 XNAS USP7G8GA2F
100 92.54 20250716-14:36:27.601000 XNAS USP7G8GB97
100 92.53 20250716-14:36:56.979000 EDGA USP7G8GC0P
100 92.53 20250716-14:38:02.293000 EDGA USP7G8GDMJ
100 92.55 20250716-14:39:13.761000 IEXG USP7G8GFFA
100 92.56 20250716-14:39:50.967000 EDGA USP7G8GGED
100 92.53 20250716-14:41:15.425000 XNAS USP7G8GIWB
100 92.55 20250716-14:42:51.057000 ARCX USP7G8GLA7
100 92.56 20250716-14:44:12.125000 XNAS USP7G8GNE9
93 92.55 20250716-14:44:43.538000 EDGA USP7G8GO79
7 92.55 20250716-14:44:43.538000 EDGA USP7G8GO7A
64 92.53 20250716-14:45:43.266000 XNAS USP7G8GS0T
36 92.53 20250716-14:45:43.266000 XNAS USP7G8GS0U
100 92.54 20250716-14:46:22.743000 EDGA USP7G8GT3J
12 92.49 20250716-14:48:46.307000 BATY USP7G8GWU3
100 92.51 20250716-14:48:50.714000 BATS USP7G8GWXE
100 92.52 20250716-14:49:27.970000 ARCX USP7G8GZB2
100 92.54 20250716-14:50:15.281000 EDGA USP7G8H0LJ
100 92.54 20250716-14:51:33.844000 EDGA USP7G8H2PW
100 92.54 20250716-14:51:33.844000 XNAS USP7G8H2PY
100 92.54 20250716-14:54:02.212000 IEXG USP7G8H6AY
100 92.53 20250716-14:54:11.392000 EDGA USP7G8H6KG
100 92.52 20250716-14:54:40.747000 ARCX USP7G8H7GU
36 92.58 20250716-14:56:09.771000 XNAS USP7G8HAS0
14 92.58 20250716-14:56:09.771000 XNAS USP7G8HAS1
50 92.58 20250716-14:56:09.771000 XNAS USP7G8HAS2
100 92.59 20250716-14:56:38.767000 XNYS USP7G8HBHV
100 92.58 20250716-14:57:41.165000 ARCX USP7G8HD2V
100 92.58 20250716-14:57:41.165000 ARCX USP7G8HD2X
10 92.62 20250716-14:59:06.833000 XNAS USP7G8HFK3
90 92.62 20250716-14:59:06.833000 XNAS USP7G8HFK4
100 92.62 20250716-14:59:42.913000 XNAS USP7G8HGRO
41 92.61 20250716-14:59:46.861000 EDGA USP7G8HGX8
100 92.64 20250716-15:00:07.285000 XNAS USP7G8HIMA
6 92.71 20250716-15:01:38.369000 BATS USP7G8HNW7
94 92.71 20250716-15:01:38.369000 BATS USP7G8HNW8
46 92.72 20250716-15:02:21.131000 XNAS USP7G8HP5R
54 92.72 20250716-15:02:21.131000 XNAS USP7G8HP5S
100 92.71 20250716-15:02:48.320000 XNAS USP7G8HQ5A
5 92.73 20250716-15:03:00.481000 EDGA USP7G8HQN3
95 92.73 20250716-15:03:20.455000 BATS USP7G8HR76
5 92.73 20250716-15:03:20.455000 EDGA USP7G8HR77
100 92.73 20250716-15:03:20.455000 EDGA USP7G8HR78
3 92.67 20250716-15:03:44.590000 XNAS USP7G8HSNB
1 92.67 20250716-15:03:44.590000 XNAS USP7G8HSNC
100 92.7 20250716-15:04:25.163000 XNYS USP7G8HTS7
100 92.69 20250716-15:04:39.752000 ARCX USP7G8HU8D
100 92.67 20250716-15:05:00.264000 ARCX USP7G8HV2I
100 92.93 20250716-15:07:22.323000 XNAS USP7G8I0OC
71 92.9 20250716-15:07:30.440000 BATS USP7G8I0ZK
29 92.9 20250716-15:07:30.440000 BATS USP7G8I0ZL
100 92.88 20250716-15:08:32.495000 XNAS USP7G8I2HG
100 92.88 20250716-15:08:32.495000 XNAS USP7G8I2HH
100 92.85 20250716-15:09:33.083000 XNAS USP7G8I5NB
100 92.83 20250716-15:10:32.013000 XNAS USP7G8I831
28 92.84 20250716-15:11:28.445000 EDGA USP7G8I9YR
72 92.84 20250716-15:11:28.445000 EDGA USP7G8I9YT
100 92.85 20250716-15:12:14.095000 BATS USP7G8IB65
100 92.85 20250716-15:12:41.377000 ARCX USP7G8IBY1
100 92.85 20250716-15:13:21.631000 EDGA USP7G8ID1J
100 92.88 20250716-15:14:01.257000 EDGA USP7G8IE6T
3 92.87 20250716-15:15:13.274000 ARCX USP7G8IH28
97 92.87 20250716-15:15:13.274000 ARCX USP7G8IH29
100 92.83 20250716-15:15:45.922000 XNAS USP7G8IJVY
100 92.775 20250716-15:17:39.686000 XNAS USP7G8INPC
100 92.77 20250716-15:17:54.699000 BATS USP7G8IOH4
36 92.77 20250716-15:17:54.699000 ARCX USP7G8IOH5
64 92.77 20250716-15:17:54.699000 ARCX USP7G8IOH6
100 92.78 20250716-15:19:40.993000 XNYS USP7G8ISCB
100 92.78 20250716-15:20:03.168000 ARCX USP7G8ITB6
100 92.8 20250716-15:20:37.682000 XNAS USP7G8IUJ8
50 92.79 20250716-15:21:16.704000 BATS USP7G8IVSI
5 92.79 20250716-15:21:16.704000 BATS USP7G8IVSJ
5 92.79 20250716-15:21:16.704000 XNAS USP7G8IVSK
100 92.8 20250716-15:22:06.862000 XNAS USP7G8IX9N
100 92.8 20250716-15:22:06.862000 XNAS USP7G8IX9O
100 92.8 20250716-15:22:06.862000 XNAS USP7G8IX9P
100 92.795 20250716-15:23:23.964000 XNAS USP7G8J06R
100 92.82 20250716-15:23:59.795000 XNYS USP7G8J169
100 92.82 20250716-15:24:38.314000 ARCX USP7G8J2JZ
100 92.82 20250716-15:24:38.314000 ARCX USP7G8J2K0
88 92.86 20250716-15:25:41.244000 IEXG USP7G8J5DH
100 92.86 20250716-15:25:41.244000 ARCX USP7G8J5DI
100 92.86 20250716-15:26:50.719000 IEXG USP7G8J7IO
6 92.86 20250716-15:27:20.137000 BATS USP7G8J8JP
5 92.86 20250716-15:27:20.137000 BATS USP7G8J8JQ
5 92.86 20250716-15:27:20.137000 BATS USP7G8J8JR
84 92.86 20250716-15:27:20.137000 BATS USP7G8J8JS
100 92.88 20250716-15:28:04.714000 BATS USP7G8JA79
100 92.9 20250716-15:28:42.816000 XNYS USP7G8JBD6
9 92.93 20250716-15:29:48.818000 IEXG USP7G8JE10
91 92.93 20250716-15:29:48.818000 IEXG USP7G8JE11
100 93 20250716-15:30:05.452000 XNAS USP7G8JFOC
100 93 20250716-15:30:05.452000 XNAS USP7G8JFOD
100 92.93 20250716-15:30:54.414000 ARCX USP7G8JKHU
100 92.92 20250716-15:31:51.855000 XNAS USP7G8JN5S
96 92.94 20250716-15:32:20.237000 XNAS USP7G8JOKW
4 92.94 20250716-15:32:20.237000 XNAS USP7G8JOKX
5 92.98 20250716-15:32:37.681000 XNAS USP7G8JPM7
95 92.98 20250716-15:32:37.681000 XNAS USP7G8JPM8
100 93.06 20250716-15:33:10.775000 XNYS USP7G8JR6C
100 93.09 20250716-15:33:58.497000 ARCX USP7G8JT38
25 93.12 20250716-15:34:06.028000 XNAS USP7G8JUKI
75 93.12 20250716-15:34:06.028000 XNAS USP7G8JUKJ
56 93.11 20250716-15:34:08.843000 ARCX USP7G8JUS0
100 93.11 20250716-15:34:08.843000 ARCX USP7G8JUS1
44 93.11 20250716-15:34:08.843000 ARCX USP7G8JUS2
100 93.06 20250716-15:35:43.737000 BATS USP7G8KCN8
100 93.04 20250716-15:36:08.522000 ARCX USP7G8KDNW
100 93.03 20250716-15:36:39.039000 BATS USP7G8KERM
100 93.02 20250716-15:37:23.684000 IEXG USP7G8KGIE
100 93.01 20250716-15:37:23.684000 ARCX USP7G8KGIJ
100 93.01 20250716-15:37:23.684000 ARCX USP7G8KGIK
100 93 20250716-15:38:49.036000 XNAS USP7G8KK68
100 92.99 20250716-15:39:07.890000 ARCX USP7G8KKZY
100 92.97 20250716-15:39:40.879000 ARCX USP7G8KMIH
100 92.97 20250716-15:39:40.879000 ARCX USP7G8KMII
100 93 20250716-15:40:48.239000 EDGX USP7G8KR76
100 92.99 20250716-15:41:01.240000 EDGA USP7G8KRSX
100 93.005 20250716-15:41:50.237000 XNYS USP7G8KUBP
100 93 20250716-15:41:50.237000 EDGA USP7G8KUBQ
100 93 20250716-15:41:50.237000 EDGA USP7G8KUBR
100 93.01 20250716-15:42:47.367000 XNAS USP7G8KX0J
100 93.07 20250716-15:43:34.035000 ARCX USP7G8KZ5R
100 93.07 20250716-15:43:34.035000 XNAS USP7G8KZ5S
100 93.06 20250716-15:43:42.068000 EDGX USP7G8KZHL
50 93.08 20250716-15:44:03.296000 BATS USP7G8L0M0
6 93.08 20250716-15:44:03.296000 BATS USP7G8L0M1
5 93.07 20250716-15:44:03.296000 XNAS USP7G8L0M2
148 93.08 20250716-15:44:03.297000 BATS USP7G8L0M3
70 93.08 20250716-15:44:03.297000 BATS USP7G8L0M4
100 93.08 20250716-15:44:03.297000 BATS USP7G8L0M5
58 93.08 20250716-15:44:03.297000 XNAS USP7G8L0M6
1 93.08 20250716-15:44:20.704000 XNAS USP7G8L1L2
23 93.08 20250716-15:44:20.704000 XNAS USP7G8L1L3
180 93.075 20250716-15:44:20.705000 XNAS USP7G8L1L4
77 93.08 20250716-15:44:20.705000 XNAS USP7G8L1L5
84 93.08 20250716-15:44:20.705000 XNYS USP7G8L1L6
12 93.08 20250716-15:44:20.706000 XNYS USP7G8L1L7
100 93.06 20250716-15:44:22.170000 BATS USP7G8L1TD
100 93.06 20250716-15:44:22.170000 XPSX USP7G8L1TF
100 93.06 20250716-15:44:22.173000 BATS USP7G8L1TR
23 93.06 20250716-15:44:22.182000 BATS USP7G8L1UD
100 93.06 20250716-15:44:22.189000 ARCX USP7G8L1UI
7 93.07 20250716-15:44:23.316000 IEXG USP7G8L1Z4
93 93.07 20250716-15:44:23.316000 IEXG USP7G8L1Z5
10 93.07 20250716-15:44:23.316000 XNAS USP7G8L1Z6
100 93.07 20250716-15:44:23.316000 XNAS USP7G8L1Z7
44 93.06 20250716-15:44:23.316000 BATS USP7G8L1Z8
50 93.06 20250716-15:44:23.317000 XNAS USP7G8L1Z9
108 93.06 20250716-15:44:23.317000 XNAS USP7G8L1ZA
100 93.06 20250716-15:44:23.317000 ARCX USP7G8L1ZB
66 93.06 20250716-15:44:23.317000 XNYS USP7G8L1ZC
4 93.06 20250716-15:44:23.317000 XNAS USP7G8L1ZD
42 93.06 20250716-15:44:23.317000 XNAS USP7G8L1ZE
2 93.07 20250716-15:45:52.748000 ARCX USP7G8LAUD
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 POSPKOBDFBKKKODRecent 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