REG - CRH PLC - Transaction in Own Shares
22/07/2025 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:20250722:nRSV0480Sa&default-theme=true
RNS Number : 0480S CRH PLC 22 July 2025
22(nd) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21(st) 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
4,241 $94.48 $94.90 $94.06 XNYS
25 $94.27 $94.39 $94.07 EDGX
10,941 $94.51 $94.93 $93.99 ARCX
2,934 $94.54 $94.91 $93.99 BATS
16,095 $94.55 $94.94 $94.07 XNAS
9,022 $94.70 $94.90 $94.13 BATY
14 $94.88 $94.88 $94.88 EPRL
218 $94.45 $94.65 $94.24 IEXG
400 $94.32 $94.39 $94.13 MEMX
290 $94.51 $94.64 $94.24 XPSX
6,690 $94.55 $94.89 $94.05 EDGA
300 $94.55 $94.67 $94.32 XBOS
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 672,760,419 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,314,040 of its ordinary shares in
treasury, which represents 5.388% 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 21(st) 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: 21(st) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $94.5605 51,170
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
39 94.25 20250721-09:31:04.621000 ARCX USP7L8IXV
61 94.25 20250721-09:31:04.621000 ARCX USP7L8IXW
87 94.25 20250721-09:31:04.621000 ARCX USP7L8IXX
100 94.25 20250721-09:31:04.621000 XNYS USP7L8IXY
13 94.25 20250721-09:31:04.621000 ARCX USP7L8IXZ
100 94.25 20250721-09:31:04.621000 ARCX USP7L8IY0
47 94.25 20250721-09:31:04.622000 ARCX USP7L8IY1
20 94.25 20250721-09:31:04.624000 ARCX USP7L8IY2
33 94.25 20250721-09:31:04.624000 ARCX USP7L8IY3
50 94.25 20250721-09:31:04.624000 XNAS USP7L8IY4
100 94.23 20250721-09:31:09.667000 XNAS USP7L8J28
1 94.23 20250721-09:31:09.667000 XNAS USP7L8J29
44 94.23 20250721-09:31:09.667000 XNAS USP7L8J2A
55 94.23 20250721-09:31:09.667000 XNAS USP7L8J2B
3 94.23 20250721-09:31:09.668000 ARCX USP7L8J2C
63 94.23 20250721-09:31:09.668000 ARCX USP7L8J2D
34 94.23 20250721-09:31:09.668000 ARCX USP7L8J2E
10 94.23 20250721-09:31:09.668000 ARCX USP7L8J2F
90 94.23 20250721-09:31:09.668000 ARCX USP7L8J2G
100 94.25 20250721-09:33:03.976000 ARCX USP7L8LF3
7 94.25 20250721-09:33:03.976000 ARCX USP7L8LF4
86 94.25 20250721-09:33:03.976000 XNYS USP7L8LF5
100 94.25 20250721-09:33:03.976000 XNYS USP7L8LF6
14 94.25 20250721-09:33:03.976000 XNYS USP7L8LF7
93 94.25 20250721-09:33:03.976000 ARCX USP7L8LF8
100 94.25 20250721-09:33:03.976000 XNAS USP7L8LF9
100 94.25 20250721-09:33:03.976000 XNAS USP7L8LFA
100 94.25 20250721-09:33:03.976000 XNAS USP7L8LFB
100 94.25 20250721-09:33:03.976000 XNAS USP7L8LFC
100 94.41 20250721-09:35:00.067000 ARCX USP7L8N1D
100 94.41 20250721-09:35:00.067000 XNYS USP7L8N1E
28 94.33 20250721-09:36:25.736000 ARCX USP7L8PIX
100 94.33 20250721-09:36:25.736000 XNYS USP7L8PIY
100 94.33 20250721-09:36:25.736000 ARCX USP7L8PIZ
72 94.33 20250721-09:36:25.736000 ARCX USP7L8PJ0
40 94.33 20250721-09:36:25.737000 ARCX USP7L8PJ1
60 94.33 20250721-09:36:25.737000 ARCX USP7L8PJ2
100 94.33 20250721-09:36:25.737000 XNAS USP7L8PJ3
100 94.33 20250721-09:36:25.737000 XNAS USP7L8PJ4
1 94.37 20250721-09:37:45.683000 MEMX USP7L8QX3
99 94.37 20250721-09:37:45.683000 MEMX USP7L8QX4
200 94.39 20250721-09:38:20.350000 MEMX USP7L8SNG
4 94.34 20250721-09:40:03.414000 XNYS USP7L8WPM
1 94.37 20250721-09:40:03.414000 XNYS USP7L8WPN
95 94.38 20250721-09:40:03.414000 XNYS USP7L8WPO
100 94.345 20250721-09:40:03.415000 XNYS USP7L8WPP
59 94.28 20250721-09:40:23.298000 EDGA USP7L8XAU
41 94.28 20250721-09:40:23.298000 EDGA USP7L8XAV
100 94.28 20250721-09:40:23.298000 XNAS USP7L8XAW
100 94.28 20250721-09:40:23.298000 XNAS USP7L8XAX
100 94.28 20250721-09:40:23.298000 XNAS USP7L8XAY
14 94.25 20250721-09:41:28.694000 XNAS USP7L8Z47
86 94.25 20250721-09:41:28.694000 XNAS USP7L8Z48
100 94.25 20250721-09:41:28.694000 XNAS USP7L8Z49
100 94.225 20250721-09:42:34.310000 XNYS USP7L810Y2
97 94.18 20250721-09:42:55.169000 XNAS USP7L811NW
1 94.18 20250721-09:42:55.169000 XNAS USP7L811NX
2 94.18 20250721-09:42:55.169000 XNAS USP7L811NY
100 94.18 20250721-09:42:55.169000 XNAS USP7L811NZ
100 94.18 20250721-09:42:55.169000 ARCX USP7L811O0
100 94.13 20250721-09:44:04.317000 MEMX USP7L812U9
100 94.08 20250721-09:44:19.377000 ARCX USP7L8132U
100 94.08 20250721-09:44:19.377000 ARCX USP7L8132V
200 94.09 20250721-09:46:19.829000 ARCX USP7L818Q4
15 94.09 20250721-09:46:19.829000 ARCX USP7L818Q5
100 94.09 20250721-09:46:33.977000 BATS USP7L8199E
15 94.09 20250721-09:46:33.977000 XNAS USP7L8199F
85 94.09 20250721-09:46:33.977000 ARCX USP7L8199G
100 94.09 20250721-09:46:33.977000 ARCX USP7L8199H
100 93.99 20250721-09:47:06.559000 BATS USP7L81ACI
100 93.99 20250721-09:47:06.559000 ARCX USP7L81ACJ
100 94.1 20250721-09:49:13.367000 XNAS USP7L81GAU
100 94.08 20250721-09:50:33.534000 XNAS USP7L81JL9
2 94.065 20250721-09:50:33.535000 EDGX USP7L81JLA
100 94.13 20250721-09:52:04.899000 ARCX USP7L81MKY
100 94.13 20250721-09:52:04.899000 BATS USP7L81MKZ
100 94.27 20250721-09:52:22.095000 BATS USP7L81N64
1 94.28 20250721-09:52:58.855000 BATS USP7L81OAI
99 94.28 20250721-09:52:58.855000 XNYS USP7L81OAJ
100 94.29 20250721-09:53:05.051000 XNAS USP7L81OGB
100 94.34 20250721-09:54:12.966000 XNYS USP7L81QTZ
100 94.35 20250721-09:54:22.305000 XNYS USP7L81R5X
100 94.41 20250721-09:55:57.941000 XNAS USP7L81UKC
30 94.42 20250721-09:55:57.941000 XNAS USP7L81UKD
70 94.41 20250721-09:55:57.941000 XNYS USP7L81UKE
5 94.42 20250721-09:56:26.227000 BATS USP7L81VKV
40 94.42 20250721-09:56:26.228000 XNAS USP7L81VKW
30 94.42 20250721-09:56:26.228000 XNAS USP7L81VKX
1 94.42 20250721-09:56:26.228000 XNAS USP7L81VKY
2 94.42 20250721-09:56:26.228000 XNYS USP7L81VKZ
5 94.42 20250721-09:56:26.228000 XNYS USP7L81VL0
99 94.425 20250721-09:57:29.681000 XNAS USP7L81XFZ
1 94.425 20250721-09:57:29.681000 XNYS USP7L81XG0
75 94.46 20250721-09:57:44.445000 ARCX USP7L81XXC
100 94.42 20250721-09:58:26.019000 BATY USP7L81Z32
100 94.42 20250721-09:58:26.019000 BATY USP7L81Z33
31 94.46 20250721-10:00:10.315000 XNAS USP7L8230N
69 94.46 20250721-10:00:10.315000 XNAS USP7L8230O
2 94.4 20250721-10:00:58.628000 EDGA USP7L8277Z
14 94.4 20250721-10:00:58.628000 EDGA USP7L82780
67 94.4 20250721-10:00:58.628000 BATY USP7L82781
3 94.4 20250721-10:00:58.628000 BATY USP7L82782
30 94.4 20250721-10:00:58.629000 BATY USP7L82783
284 94.4 20250721-10:00:58.630000 EDGA USP7L82784
100 94.4 20250721-10:00:58.630000 EDGA USP7L82785
100 94.34 20250721-10:01:38.360000 BATS USP7L828VX
9 94.39 20250721-10:02:45.385000 EDGX USP7L82BLQ
100 94.38 20250721-10:02:45.602000 XNAS USP7L82BMQ
12 94.4 20250721-10:03:21.243000 BATS USP7L82CX4
88 94.4 20250721-10:03:21.243000 BATS USP7L82CX5
8 94.49 20250721-10:04:24.660000 XNAS USP7L82EXE
60 94.49 20250721-10:04:24.660000 XNAS USP7L82EXF
6 94.49 20250721-10:04:24.660000 XNAS USP7L82EXG
10 94.49 20250721-10:04:24.660000 ARCX USP7L82EXH
200 94.49 20250721-10:06:38.920000 EDGA USP7L82JPE
100 94.49 20250721-10:06:38.920000 BATY USP7L82JPF
100 94.49 20250721-10:06:38.921000 ARCX USP7L82JPG
100 94.49 20250721-10:06:38.921000 ARCX USP7L82JPH
100 94.49 20250721-10:06:38.921000 ARCX USP7L82JPI
66 94.58 20250721-10:08:34.471000 XNAS USP7L82NWG
34 94.58 20250721-10:08:34.471000 XNYS USP7L82NWH
100 94.55 20250721-10:08:36.158000 ARCX USP7L82NZ1
100 94.55 20250721-10:08:36.158000 ARCX USP7L82NZ2
100 94.55 20250721-10:09:51.045000 ARCX USP7L82QPN
100 94.55 20250721-10:09:51.045000 ARCX USP7L82QPO
59 94.4 20250721-10:10:23.719000 XNAS USP7L82S3R
41 94.4 20250721-10:10:23.719000 XNAS USP7L82S3S
1 94.44 20250721-10:11:16.610000 EDGA USP7L82TUR
23 94.41 20250721-10:11:16.610000 XNAS USP7L82TUS
73 94.415 20250721-10:11:16.610000 XNAS USP7L82TUT
3 94.415 20250721-10:11:16.610000 XNYS USP7L82TUU
100 94.42 20250721-10:11:34.426000 ARCX USP7L82UF7
100 94.46 20250721-10:12:08.355000 XNYS USP7L82VNK
150 94.45 20250721-10:12:28.402000 EDGA USP7L82W8K
50 94.45 20250721-10:12:28.402000 EDGA USP7L82W8L
100 94.47 20250721-10:13:59.408000 ARCX USP7L82Z5J
100 94.47 20250721-10:13:59.408000 ARCX USP7L82Z5K
100 94.47 20250721-10:15:30.239000 BATS USP7L8341M
1 94.46 20250721-10:15:39.139000 BATS USP7L835RP
85 94.48 20250721-10:15:39.139000 BATS USP7L835RQ
14 94.48 20250721-10:15:39.139000 BATS USP7L835RR
100 94.44 20250721-10:16:39.279000 ARCX USP7L837Q9
100 94.44 20250721-10:16:39.279000 ARCX USP7L837QA
100 94.42 20250721-10:16:56.321000 ARCX USP7L838AS
56 94.35 20250721-10:17:25.906000 ARCX USP7L83937
44 94.35 20250721-10:17:25.906000 ARCX USP7L83938
99 94.36 20250721-10:18:42.437000 XNYS USP7L83C1H
1 94.36 20250721-10:18:42.437000 XNYS USP7L83C1I
71 94.32 20250721-10:18:54.746000 BATY USP7L83CE3
29 94.32 20250721-10:18:54.746000 BATY USP7L83CE4
100 94.32 20250721-10:18:54.746000 EDGA USP7L83CE5
100 94.32 20250721-10:18:54.747000 XBOS USP7L83CE7
199 94.58 20250721-10:21:11.009000 EDGA USP7L83HJL
1 94.58 20250721-10:21:11.068000 EDGA USP7L83HJQ
100 94.58 20250721-10:21:11.068000 EDGA USP7L83HJR
100 94.61 20250721-10:21:50.629000 EDGA USP7L83IND
100 94.73 20250721-10:23:17.386000 BATY USP7L83LJX
67 94.73 20250721-10:23:17.386000 BATY USP7L83LJY
100 94.76 20250721-10:23:18.012000 XNAS USP7L83LK9
45 94.83 20250721-10:25:05.540000 XNAS USP7L83P0W
1 94.83 20250721-10:25:05.540000 XNAS USP7L83P0X
35 94.83 20250721-10:25:05.540000 XNAS USP7L83P0Y
19 94.83 20250721-10:25:05.540000 XNAS USP7L83P0Z
100 94.79 20250721-10:25:13.155000 EDGA USP7L83P7I
100 94.76 20250721-10:25:55.259000 BATS USP7L83QS0
100 94.76 20250721-10:26:26.589000 XNAS USP7L83RNZ
2 94.82 20250721-10:26:58.189000 XNAS USP7L83SMT
45 94.82 20250721-10:26:58.189000 XNAS USP7L83SMU
31 94.82 20250721-10:26:58.189000 XNAS USP7L83SMV
22 94.82 20250721-10:26:58.189000 XNAS USP7L83SMW
17 94.78 20250721-10:27:18.485000 ARCX USP7L83T4P
83 94.78 20250721-10:27:18.485000 ARCX USP7L83T4Q
100 94.78 20250721-10:27:18.485000 ARCX USP7L83T4R
100 94.8 20250721-10:28:38.569000 BATY USP7L83VKV
100 94.78 20250721-10:29:22.801000 BATY USP7L83WUU
38 94.73 20250721-10:30:08.801000 BATY USP7L83YW2
62 94.73 20250721-10:30:08.801000 BATY USP7L83YW3
100 94.87 20250721-10:31:27.974000 ARCX USP7L8473G
6 94.91 20250721-10:32:06.785000 XNAS USP7L8489T
94 94.91 20250721-10:32:06.785000 XNAS USP7L8489U
1 94.91 20250721-10:32:31.282000 BATS USP7L848XI
99 94.91 20250721-10:32:31.282000 BATS USP7L848XJ
100 94.88 20250721-10:32:51.378000 EDGA USP7L84AGJ
100 94.88 20250721-10:32:51.378000 EDGA USP7L84AGL
100 94.82 20250721-10:33:26.695000 BATY USP7L84C48
44 94.74 20250721-10:34:17.021000 ARCX USP7L84DSF
56 94.74 20250721-10:34:17.021000 ARCX USP7L84DSG
100 94.74 20250721-10:34:17.021000 ARCX USP7L84DSH
5 94.82 20250721-10:35:54.942000 BATS USP7L84GTZ
11 94.82 20250721-10:35:54.942000 BATS USP7L84GU0
84 94.82 20250721-10:35:54.942000 BATS USP7L84GU1
21 94.8 20250721-10:36:31.658000 BATY USP7L84HVZ
79 94.8 20250721-10:36:31.658000 BATY USP7L84HW0
5 94.85 20250721-10:38:52.527000 BATS USP7L84M7U
1 94.85 20250721-10:38:52.527000 EDGA USP7L84M7V
1 94.84 20250721-10:38:52.527000 XNAS USP7L84M7X
56 94.85 20250721-10:38:52.527000 ARCX USP7L84M7Y
95 94.85 20250721-10:38:52.527000 ARCX USP7L84M7Z
42 94.84 20250721-10:38:52.527000 XNYS USP7L84M80
100 94.86 20250721-10:38:58.983000 ARCX USP7L84MDU
100 94.8 20250721-10:39:20.789000 ARCX USP7L84NHA
100 94.8 20250721-10:39:20.789000 ARCX USP7L84NHB
100 94.89 20250721-10:40:30.014000 XNAS USP7L84QA7
100 94.9 20250721-10:41:02.562000 XNYS USP7L84RFX
100 94.86 20250721-10:41:12.646000 EDGA USP7L84RQX
100 94.86 20250721-10:41:12.646000 ARCX USP7L84RQY
10 94.89 20250721-10:42:46.551000 ARCX USP7L84ULO
10 94.89 20250721-10:42:46.551000 ARCX USP7L84ULP
10 94.89 20250721-10:42:46.551000 ARCX USP7L84ULQ
19 94.89 20250721-10:42:46.551000 ARCX USP7L84ULR
51 94.89 20250721-10:42:49.226000 ARCX USP7L84UOT
93 94.93 20250721-10:44:16.786000 ARCX USP7L84XAY
7 94.93 20250721-10:44:16.787000 XNAS USP7L84XAZ
100 94.89 20250721-10:44:53.376000 EDGA USP7L84YHY
100 94.89 20250721-10:44:53.376000 EDGA USP7L84YHZ
100 94.83 20250721-10:45:45.561000 EDGA USP7L8531L
100 94.83 20250721-10:45:45.561000 ARCX USP7L8531M
100 94.78 20250721-10:46:05.070000 XNAS USP7L853WQ
100 94.8 20250721-10:47:39.037000 BATY USP7L856GY
100 94.8 20250721-10:47:39.037000 BATY USP7L856GZ
100 94.77 20250721-10:49:12.157000 ARCX USP7L859JO
100 94.78 20250721-10:49:15.514000 ARCX USP7L859MF
100 94.79 20250721-10:49:16.812000 ARCX USP7L859NC
100 94.79 20250721-10:49:58.735000 ARCX USP7L85ANB
100 94.82 20250721-10:50:55.834000 XNAS USP7L85CRV
94 94.81 20250721-10:51:31.151000 XNAS USP7L85DQA
6 94.81 20250721-10:51:31.151000 XNAS USP7L85DQB
100 94.8 20250721-10:51:40.185000 EDGA USP7L85DZB
100 94.77 20250721-10:52:34.083000 XNAS USP7L85FJF
95 94.73 20250721-10:52:40.453000 ARCX USP7L85FV3
5 94.73 20250721-10:52:40.453000 ARCX USP7L85FV4
100 94.7 20250721-10:53:33.848000 XNAS USP7L85HGO
1 94.75 20250721-10:54:30.270000 XNAS USP7L85J0L
99 94.75 20250721-10:54:30.270000 XNAS USP7L85J0M
100 94.72 20250721-10:55:15.853000 EDGA USP7L85KGQ
100 94.72 20250721-10:55:15.853000 XNYS USP7L85KGR
32 94.74 20250721-10:56:37.006000 EDGA USP7L85MNT
30 94.73 20250721-10:56:37.006000 XNAS USP7L85MNU
20 94.73 20250721-10:56:37.006000 XNYS USP7L85MNV
18 94.73 20250721-10:56:37.006000 ARCX USP7L85MNW
100 94.74 20250721-10:57:01.796000 XNAS USP7L85NBX
100 94.71 20250721-10:57:03.329000 XNAS USP7L85NE4
100 94.71 20250721-10:57:03.329000 ARCX USP7L85NE5
100 94.71 20250721-10:57:03.329000 ARCX USP7L85NE6
4 94.71 20250721-10:59:20.000000 XNAS USP7L85RO9
29 94.71 20250721-10:59:20.000000 XNAS USP7L85ROA
27 94.71 20250721-10:59:20.000000 XNYS USP7L85ROB
40 94.71 20250721-10:59:20.000000 XNYS USP7L85ROC
100 94.67 20250721-10:59:30.934000 XNAS USP7L85S01
98 94.67 20250721-10:59:30.934000 XNAS USP7L85S02
1 94.67 20250721-10:59:30.934000 XNAS USP7L85S03
1 94.67 20250721-10:59:30.934000 XNAS USP7L85S04
1 94.63 20250721-11:01:54.165000 IEXG USP7L860B4
100 94.63 20250721-11:01:54.165000 IEXG USP7L860B5
10 94.62 20250721-11:01:54.165000 BATS USP7L860B6
8 94.62 20250721-11:01:54.165000 BATS USP7L860B7
40 94.62 20250721-11:01:54.165000 XNAS USP7L860B8
20 94.63 20250721-11:01:54.165000 XNYS USP7L860B9
21 94.63 20250721-11:01:54.166000 XNAS USP7L860BA
96 94.62 20250721-11:02:34.770000 XNAS USP7L861WE
4 94.63 20250721-11:02:34.770000 XNAS USP7L861WF
1 94.62 20250721-11:03:20.844000 IEXG USP7L863NP
100 94.62 20250721-11:03:20.844000 XNAS USP7L863NQ
46 94.63 20250721-11:03:20.844000 XNAS USP7L863NR
53 94.64 20250721-11:03:20.844000 XNAS USP7L863NS
100 94.64 20250721-11:04:05.510000 XNAS USP7L8656U
26 94.65 20250721-11:04:20.853000 XNAS USP7L865LM
7 94.65 20250721-11:04:20.853000 XNAS USP7L865LN
1 94.65 20250721-11:04:20.853000 XNAS USP7L865LO
28 94.65 20250721-11:04:20.853000 XNAS USP7L865LP
13 94.65 20250721-11:04:20.853000 XNAS USP7L865LQ
24 94.65 20250721-11:04:20.853000 XNAS USP7L865LR
1 94.65 20250721-11:04:20.853000 XNAS USP7L865LS
100 94.67 20250721-11:05:07.159000 XNAS USP7L866X5
100 94.64 20250721-11:05:09.447000 ARCX USP7L866Y8
100 94.64 20250721-11:05:09.447000 ARCX USP7L866Y9
100 94.64 20250721-11:05:09.447000 XNYS USP7L866YA
100 94.63 20250721-11:06:24.170000 EDGA USP7L86911
100 94.62 20250721-11:07:40.678000 BATY USP7L86BB5
100 94.62 20250721-11:07:40.678000 BATY USP7L86BB6
100 94.62 20250721-11:07:40.678000 XPSX USP7L86BB7
86 94.6 20250721-11:08:08.559000 EDGA USP7L86C0S
14 94.6 20250721-11:08:08.560000 EDGA USP7L86C0T
88 94.53 20250721-11:08:45.289000 XNAS USP7L86CW9
12 94.53 20250721-11:08:45.289000 XNAS USP7L86CWA
29 94.61 20250721-11:09:56.895000 XNAS USP7L86F6K
71 94.61 20250721-11:09:56.895000 XNAS USP7L86F6L
100 94.59 20250721-11:10:10.963000 XNAS USP7L86FLY
100 94.59 20250721-11:10:10.963000 XNAS USP7L86FLZ
100 94.64 20250721-11:11:38.426000 XNAS USP7L86I50
100 94.64 20250721-11:11:42.389000 XNAS USP7L86I7M
100 94.6 20250721-11:14:00.003000 EDGA USP7L86O8C
100 94.6 20250721-11:14:00.004000 XNAS USP7L86O8D
100 94.6 20250721-11:14:00.004000 ARCX USP7L86O8E
88 94.6 20250721-11:14:00.004000 ARCX USP7L86O8F
12 94.6 20250721-11:14:00.004000 ARCX USP7L86O8G
26 94.62 20250721-11:14:58.046000 XNAS USP7L86PSA
50 94.62 20250721-11:14:58.046000 XNAS USP7L86PSB
24 94.62 20250721-11:14:58.046000 XNAS USP7L86PSC
21 94.59 20250721-11:15:28.907000 ARCX USP7L86S6K
5 94.59 20250721-11:15:28.907000 ARCX USP7L86S6L
74 94.59 20250721-11:15:28.907000 ARCX USP7L86S6M
13 94.59 20250721-11:16:15.967000 ARCX USP7L86UQT
50 94.59 20250721-11:16:15.967000 ARCX USP7L86UQU
1 94.59 20250721-11:16:15.967000 ARCX USP7L86UQV
36 94.59 20250721-11:16:15.967000 ARCX USP7L86UQW
100 94.645 20250721-11:17:15.599000 XNAS USP7L86WHI
16 94.645 20250721-11:18:35.398000 IEXG USP7L86YJE
100 94.645 20250721-11:18:35.398000 XNAS USP7L86YJF
84 94.66 20250721-11:18:35.398000 XNAS USP7L86YJG
100 94.67 20250721-11:18:47.384000 XNAS USP7L86ZA2
100 94.64 20250721-11:19:13.015000 XPSX USP7L8707N
100 94.6 20250721-11:23:18.690000 BATY USP7L878EQ
100 94.6 20250721-11:23:18.690000 XNAS USP7L878ER
100 94.6 20250721-11:23:18.690000 XNAS USP7L878EU
100 94.6 20250721-11:23:18.690000 XNAS USP7L878EV
100 94.6 20250721-11:23:18.690000 XNAS USP7L878EW
100 94.6 20250721-11:23:18.690000 XNAS USP7L878EX
100 94.62 20250721-11:25:04.521000 XNAS USP7L87BSD
100 94.6 20250721-11:25:16.246000 XNAS USP7L87C3L
5 94.57 20250721-11:25:55.136000 XNAS USP7L87EB2
5 94.57 20250721-11:25:55.641000 XNAS USP7L87EC3
90 94.57 20250721-11:26:00.138000 XNAS USP7L87ERA
100 94.5 20250721-11:27:05.369000 ARCX USP7L87J5Z
100 94.46 20250721-11:27:32.033000 ARCX USP7L87KCV
100 94.43 20250721-11:28:33.125000 XNAS USP7L87MRL
1 94.53 20250721-11:29:53.461000 XNAS USP7L87PTF
1 94.53 20250721-11:29:53.461000 XNAS USP7L87PTG
98 94.53 20250721-11:29:53.461000 XNAS USP7L87PTH
200 94.62 20250721-11:30:26.305000 XNYS USP7L87SS6
73 94.64 20250721-11:30:33.022000 XNAS USP7L87U0S
27 94.64 20250721-11:30:33.022000 XNAS USP7L87U0T
100 94.65 20250721-11:31:12.587000 EDGA USP7L87VNB
100 94.65 20250721-11:31:12.587000 XNAS USP7L87VND
100 94.65 20250721-11:31:12.587000 EDGA USP7L87VNE
100 94.65 20250721-11:31:12.587000 XNYS USP7L87VNF
100 94.68 20250721-11:32:05.476000 XNAS USP7L87X5Q
100 94.66 20250721-11:33:23.515000 ARCX USP7L87ZGU
100 94.66 20250721-11:33:23.515000 ARCX USP7L87ZGV
100 94.66 20250721-11:33:23.515000 ARCX USP7L87ZGW
100 94.68 20250721-11:34:49.505000 BATY USP7L882HS
50 94.68 20250721-11:34:49.505000 BATY USP7L882HT
50 94.68 20250721-11:34:49.906000 BATY USP7L882I4
50 94.68 20250721-11:34:49.906000 BATY USP7L882I5
100 94.73 20250721-11:34:54.645000 BATY USP7L8843N
100 94.73 20250721-11:34:54.645000 BATY USP7L8843P
100 94.73 20250721-11:34:54.747000 BATY USP7L88444
100 94.76 20250721-11:37:21.103000 BATY USP7L889ZX
100 94.76 20250721-11:37:21.103000 XNAS USP7L889ZZ
100 94.76 20250721-11:37:21.103000 XNAS USP7L88A01
100 94.76 20250721-11:37:21.103000 XNAS USP7L88A02
100 94.76 20250721-11:37:21.103000 XNYS USP7L88A03
29 94.75 20250721-11:37:37.710000 ARCX USP7L88AGY
100 94.8 20250721-11:38:42.782000 XNAS USP7L88CEW
40 94.84 20250721-11:40:29.286000 XNAS USP7L88FY8
57 94.84 20250721-11:40:29.286000 XNAS USP7L88FY9
100 94.84 20250721-11:40:29.286000 XNAS USP7L88FYA
1 94.84 20250721-11:40:29.286000 XNAS USP7L88FYB
2 94.84 20250721-11:40:29.286000 XNYS USP7L88FYC
81 94.82 20250721-11:41:14.995000 EDGA USP7L88HLW
18 94.82 20250721-11:41:14.995000 EDGA USP7L88HLX
1 94.82 20250721-11:41:14.995000 EDGA USP7L88HLY
100 94.82 20250721-11:41:14.995000 XNAS USP7L88HLZ
100 94.75 20250721-11:44:26.646000 ARCX USP7L88OEY
100 94.75 20250721-11:44:26.646000 ARCX USP7L88OEZ
100 94.75 20250721-11:44:26.646000 XNAS USP7L88OF1
100 94.75 20250721-11:45:04.175000 BATY USP7L88PA2
100 94.71 20250721-11:45:38.936000 BATY USP7L88SCS
3 94.69 20250721-11:47:03.052000 BATY USP7L88UDP
79 94.69 20250721-11:47:54.098000 BATY USP7L88VK1
18 94.69 20250721-11:47:54.098000 BATY USP7L88VK2
100 94.69 20250721-11:47:54.098000 BATY USP7L88VK3
3 94.69 20250721-11:47:54.098000 ARCX USP7L88VK4
100 94.64 20250721-11:49:17.432000 BATY USP7L88XL9
100 94.64 20250721-11:49:17.432000 ARCX USP7L88XLA
100 94.58 20250721-11:50:26.572000 BATY USP7L88Z7H
100 94.62 20250721-11:52:34.623000 XNYS USP7L89280
100 94.6 20250721-11:53:41.002000 XNAS USP7L893QH
100 94.57 20250721-11:54:40.809000 BATY USP7L8950H
100 94.57 20250721-11:54:40.809000 BATY USP7L8950I
24 94.67 20250721-11:56:50.784000 XBOS USP7L898L7
76 94.67 20250721-11:56:50.784000 XBOS USP7L898L9
100 94.67 20250721-11:56:50.784000 XBOS USP7L898LA
50 94.61 20250721-11:57:10.125000 XNAS USP7L8992G
50 94.61 20250721-11:57:10.125000 XNAS USP7L8992H
6 94.59 20250721-11:58:42.798000 XNAS USP7L89B6P
29 94.6 20250721-11:58:42.798000 XNAS USP7L89B6Q
65 94.6 20250721-11:58:42.798000 XNAS USP7L89B6R
100 94.78 20250721-11:59:54.220000 XNAS USP7L89D4D
100 94.71 20250721-12:00:04.394000 BATS USP7L89DQO
100 94.71 20250721-12:02:15.969000 EDGA USP7L89K3D
4 94.71 20250721-12:02:15.969000 EDGA USP7L89K3E
2 94.71 20250721-12:02:15.969000 EDGA USP7L89K3F
100 94.71 20250721-12:02:15.968000 XNAS USP7L89K3G
94 94.71 20250721-12:02:15.969000 EDGA USP7L89K3H
100 94.63 20250721-12:03:55.074000 BATS USP7L89MSI
100 94.61 20250721-12:05:14.912000 BATS USP7L89OCT
100 94.59 20250721-12:05:46.389000 BATS USP7L89P0T
44 94.62 20250721-12:07:37.957000 BATS USP7L89RLX
56 94.62 20250721-12:07:37.958000 BATS USP7L89RLY
100 94.61 20250721-12:09:31.746000 ARCX USP7L89TX4
100 94.61 20250721-12:09:31.746000 ARCX USP7L89TXA
8 94.64 20250721-12:11:00.555000 ARCX USP7L89W9U
92 94.64 20250721-12:11:00.555000 ARCX USP7L89W9V
100 94.63 20250721-12:12:38.554000 XNAS USP7L89YVS
100 94.56 20250721-12:12:58.710000 ARCX USP7L89ZMU
46 94.73 20250721-12:16:05.953000 BATS USP7L8A76G
54 94.74 20250721-12:16:05.953000 BATS USP7L8A76H
78 94.72 20250721-12:16:56.954000 BATY USP7L8A8OM
22 94.72 20250721-12:16:56.954000 BATY USP7L8A8ON
100 94.7 20250721-12:18:29.724000 BATY USP7L8AC7A
92 94.7 20250721-12:18:29.724000 BATY USP7L8AC7F
8 94.7 20250721-12:18:29.724000 BATY USP7L8AC7G
93 94.79 20250721-12:20:32.358000 XNAS USP7L8AFIN
16 94.87 20250721-12:21:47.417000 BATS USP7L8AHPA
84 94.89 20250721-12:21:47.417000 BATS USP7L8AHPB
14 94.88 20250721-12:22:35.419000 EPRL USP7L8AJE8
13 94.87 20250721-12:22:35.419000 XNAS USP7L8AJE9
73 94.87 20250721-12:22:35.419000 XNYS USP7L8AJEA
100 94.83 20250721-12:23:44.227000 BATY USP7L8AL5D
100 94.83 20250721-12:23:44.227000 BATY USP7L8AL5E
100 94.8 20250721-12:24:33.042000 XNAS USP7L8AMKJ
100 94.71 20250721-12:26:12.862000 ARCX USP7L8AP7W
100 94.8 20250721-12:28:04.252000 XNAS USP7L8AREM
100 94.8 20250721-12:28:04.252000 XNAS USP7L8AREN
100 94.75 20250721-12:28:45.369000 XNAS USP7L8ASJQ
10 94.73 20250721-12:29:55.819000 XNYS USP7L8AU4P
90 94.73 20250721-12:29:55.819000 XNYS USP7L8AU4Q
1 94.72 20250721-12:31:14.813000 XNAS USP7L8AYD3
100 94.72 20250721-12:32:32.355000 BATY USP7L8AZYA
1 94.72 20250721-12:32:32.355000 XNAS USP7L8AZYD
99 94.72 20250721-12:32:32.355000 XNAS USP7L8AZYE
100 94.69 20250721-12:34:07.134000 BATY USP7L8B233
100 94.78 20250721-12:35:57.861000 XNAS USP7L8B57F
75 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TP
100 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TQ
1 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TR
24 94.79 20250721-12:38:15.276000 XNAS USP7L8B7TT
28 94.79 20250721-12:39:18.329000 BATY USP7L8B9LQ
72 94.79 20250721-12:39:18.329000 BATY USP7L8B9LR
100 94.74 20250721-12:41:34.768000 XNAS USP7L8BDAO
100 94.74 20250721-12:42:53.326000 XNAS USP7L8BEWO
35 94.72 20250721-12:43:01.728000 BATY USP7L8BF6J
65 94.72 20250721-12:43:01.728000 BATY USP7L8BF6K
100 94.72 20250721-12:43:01.728000 ARCX USP7L8BF6L
15 94.71 20250721-12:46:09.954000 ARCX USP7L8BM4P
16 94.74 20250721-12:46:51.049000 XNAS USP7L8BMXL
54 94.75 20250721-12:46:51.049000 XNAS USP7L8BMXM
30 94.75 20250721-12:46:51.049000 XNAS USP7L8BMXN
16 94.78 20250721-12:47:51.979000 BATS USP7L8BO9I
84 94.8 20250721-12:47:51.979000 BATS USP7L8BO9J
100 94.8 20250721-12:48:41.485000 XNAS USP7L8BP8W
100 94.83 20250721-12:51:13.192000 BATY USP7L8BSZW
100 94.83 20250721-12:51:13.192000 BATY USP7L8BSZX
100 94.83 20250721-12:51:13.192000 BATY USP7L8BSZY
62 94.83 20250721-12:51:13.192000 BATY USP7L8BT00
38 94.83 20250721-12:51:13.193000 BATY USP7L8BT05
100 94.9 20250721-12:52:43.569000 XNAS USP7L8BV1A
12 94.87 20250721-12:53:49.899000 BATY USP7L8BWJ5
88 94.87 20250721-12:53:49.899000 BATY USP7L8BWJ6
3 94.86 20250721-12:54:49.012000 BATY USP7L8BXYQ
56 94.86 20250721-12:54:49.012000 BATY USP7L8BXYR
41 94.86 20250721-12:54:49.012000 BATY USP7L8BXYS
100 94.91 20250721-12:56:55.261000 XNAS USP7L8C0Q3
4 94.86 20250721-12:58:28.463000 EDGA USP7L8C2M7
4 94.86 20250721-12:58:28.463000 BATY USP7L8C2M8
96 94.86 20250721-12:58:28.463000 EDGA USP7L8C2M9
96 94.86 20250721-12:58:28.463000 BATY USP7L8C2MA
71 94.86 20250721-12:59:54.842000 EDGA USP7L8C5JK
59 94.9 20250721-13:01:46.586000 XNYS USP7L8CB62
41 94.9 20250721-13:01:46.586000 XNYS USP7L8CB63
10 94.92 20250721-13:02:46.082000 XNAS USP7L8CCWQ
16 94.92 20250721-13:02:46.082000 XNAS USP7L8CCWR
6 94.92 20250721-13:02:46.082000 XNAS USP7L8CCWS
59 94.94 20250721-13:02:46.082000 XNAS USP7L8CCWT
9 94.94 20250721-13:02:46.082000 XNAS USP7L8CCWU
100 94.9 20250721-13:03:11.227000 BATY USP7L8CDOH
95 94.9 20250721-13:03:11.227000 BATY USP7L8CDOJ
5 94.9 20250721-13:03:11.227000 BATY USP7L8CDOK
100 94.82 20250721-13:05:30.826000 XNAS USP7L8CGNR
100 94.85 20250721-13:07:56.848000 XNAS USP7L8CK0A
100 94.81 20250721-13:08:29.714000 EDGA USP7L8CKN6
100 94.83 20250721-13:11:03.207000 ARCX USP7L8COG8
9 94.83 20250721-13:12:00.297000 ARCX USP7L8CPUR
91 94.85 20250721-13:12:00.297000 ARCX USP7L8CPUS
26 94.81 20250721-13:13:00.587000 BATY USP7L8CR74
100 94.81 20250721-13:13:00.587000 ARCX USP7L8CR75
74 94.81 20250721-13:13:00.587000 BATY USP7L8CR76
21 94.84 20250721-13:14:20.445000 EDGA USP7L8CSKG
79 94.84 20250721-13:14:20.445000 EDGA USP7L8CSKI
100 94.79 20250721-13:15:59.404000 BATY USP7L8CXVI
50 94.84 20250721-13:19:14.319000 XNAS USP7L8D29V
50 94.85 20250721-13:19:14.319000 XNAS USP7L8D29W
100 94.87 20250721-13:20:09.548000 EDGA USP7L8D3QV
100 94.87 20250721-13:20:40.487000 BATY USP7L8D4S1
100 94.89 20250721-13:24:04.449000 XNAS USP7L8D9O2
76 94.85 20250721-13:24:23.122000 XNAS USP7L8D9ZI
17 94.85 20250721-13:24:23.122000 XNAS USP7L8D9ZJ
59 94.85 20250721-13:24:23.122000 ARCX USP7L8D9ZK
88 94.87 20250721-13:26:02.164000 ARCX USP7L8DC9Z
12 94.87 20250721-13:26:02.164000 ARCX USP7L8DCA0
100 94.85 20250721-13:26:41.201000 EDGA USP7L8DCXZ
100 94.83 20250721-13:28:35.315000 BATY USP7L8DF4O
23 94.88 20250721-13:30:49.413000 BATS USP7L8DKCT
27 94.88 20250721-13:30:49.413000 XNAS USP7L8DKCU
50 94.88 20250721-13:30:49.413000 XNAS USP7L8DKCV
100 94.9 20250721-13:31:37.613000 XNAS USP7L8DLFD
46 94.88 20250721-13:32:44.502000 ARCX USP7L8DMRP
16 94.88 20250721-13:32:44.502000 ARCX USP7L8DMRQ
31 94.93 20250721-13:33:38.635000 XNAS USP7L8DNRS
58 94.93 20250721-13:33:38.635000 XNAS USP7L8DNRT
11 94.93 20250721-13:33:38.635000 XNAS USP7L8DNRU
38 94.89 20250721-13:34:30.377000 BATY USP7L8DOVS
62 94.89 20250721-13:34:30.377000 BATY USP7L8DOVT
17 94.88 20250721-13:34:51.627000 BATY USP7L8DPCB
83 94.88 20250721-13:34:51.627000 BATY USP7L8DPCC
80 94.85 20250721-13:37:28.052000 BATY USP7L8DSIL
20 94.85 20250721-13:38:05.382000 BATY USP7L8DTAO
100 94.85 20250721-13:38:05.382000 BATS USP7L8DTAQ
100 94.83 20250721-13:39:00.991000 BATY USP7L8DUWG
100 94.77 20250721-13:41:31.801000 BATY USP7L8DZ69
100 94.77 20250721-13:41:31.801000 BATY USP7L8DZ6A
100 94.76 20250721-13:42:37.190000 BATY USP7L8E0FB
100 94.79 20250721-13:44:59.208000 XNAS USP7L8E3EF
100 94.78 20250721-13:45:21.276000 XNAS USP7L8E55E
84 94.76 20250721-13:45:58.852000 BATY USP7L8E6X2
5 94.76 20250721-13:45:58.852000 BATY USP7L8E6X3
11 94.76 20250721-13:45:58.852000 BATY USP7L8E6X5
100 94.76 20250721-13:45:58.852000 BATY USP7L8E6X6
100 94.83 20250721-13:52:08.601000 BATY USP7L8EFDS
100 94.83 20250721-13:52:08.601000 BATY USP7L8EFDT
29 94.83 20250721-13:52:08.601000 BATY USP7L8EFDU
71 94.83 20250721-13:52:08.602000 BATY USP7L8EFDV
100 94.83 20250721-13:52:08.602000 BATY USP7L8EFDX
100 94.87 20250721-13:53:59.414000 XNYS USP7L8EHNP
100 94.83 20250721-13:54:20.031000 BATY USP7L8EI0G
100 94.83 20250721-13:54:20.031000 BATY USP7L8EI0I
95 94.79 20250721-13:56:58.907000 BATY USP7L8ELOP
5 94.79 20250721-13:58:31.073000 BATY USP7L8ENED
95 94.79 20250721-13:58:31.073000 BATY USP7L8ENEE
100 94.8 20250721-14:00:46.863000 BATS USP7L8ET8M
100 94.82 20250721-14:01:01.553000 XNYS USP7L8ETLH
100 94.8 20250721-14:01:35.003000 EDGA USP7L8EUAH
100 94.79 20250721-14:02:47.911000 XNYS USP7L8EVRJ
100 94.77 20250721-14:02:48.814000 EDGA USP7L8EVSD
100 94.77 20250721-14:02:48.814000 EDGA USP7L8EVSE
100 94.81 20250721-14:06:23.395000 XNAS USP7L8F0Q2
100 94.81 20250721-14:07:09.030000 XNAS USP7L8F1IW
6 94.78 20250721-14:08:56.986000 BATY USP7L8F3M1
94 94.78 20250721-14:08:56.987000 BATY USP7L8F3M2
91 94.78 20250721-14:08:56.987000 ARCX USP7L8F3ME
9 94.78 20250721-14:08:56.987000 ARCX USP7L8F3MG
100 94.75 20250721-14:10:12.668000 BATY USP7L8F5AQ
100 94.82 20250721-14:12:58.229000 XNYS USP7L8F900
100 94.83 20250721-14:13:38.133000 XNAS USP7L8FA5H
100 94.82 20250721-14:14:57.613000 XNAS USP7L8FC0T
70 94.82 20250721-14:15:49.014000 XNAS USP7L8FFGP
30 94.82 20250721-14:15:49.014000 XNAS USP7L8FFGQ
30 94.79 20250721-14:15:51.398000 BATS USP7L8FFI3
62 94.79 20250721-14:15:51.398000 BATS USP7L8FFI4
8 94.79 20250721-14:15:51.398000 BATS USP7L8FFI5
100 94.79 20250721-14:15:51.398000 BATS USP7L8FFI7
100 94.78 20250721-14:18:33.684000 BATY USP7L8FIOS
39 94.73 20250721-14:19:53.074000 BATY USP7L8FKBE
61 94.73 20250721-14:19:53.075000 BATY USP7L8FKBF
100 94.74 20250721-14:21:45.731000 ARCX USP7L8FMOL
100 94.72 20250721-14:23:27.008000 BATY USP7L8FP56
100 94.72 20250721-14:23:27.008000 EDGA USP7L8FP57
100 94.75 20250721-14:26:22.718000 BATY USP7L8FT0E
100 94.75 20250721-14:26:22.718000 EDGA USP7L8FT0H
62 94.76 20250721-14:27:38.798000 XNAS USP7L8FUJF
29 94.76 20250721-14:27:38.798000 XNAS USP7L8FUJG
9 94.76 20250721-14:27:38.798000 XNAS USP7L8FUJH
54 94.76 20250721-14:28:00.323000 BATS USP7L8FUU4
100 94.75 20250721-14:28:33.413000 EDGA USP7L8FWAD
100 94.75 20250721-14:28:33.413000 EDGA USP7L8FWAE
100 94.71 20250721-14:30:00.199000 ARCX USP7L8FYYC
100 94.7 20250721-14:30:48.583000 BATY USP7L8G2LD
97 94.69 20250721-14:31:56.693000 ARCX USP7L8G4JW
3 94.69 20250721-14:31:56.693000 ARCX USP7L8G4JX
100 94.68 20250721-14:32:33.828000 EDGA USP7L8G5IK
29 94.7 20250721-14:34:19.135000 XNAS USP7L8G7ZJ
50 94.7 20250721-14:34:19.135000 XNAS USP7L8G7ZK
21 94.7 20250721-14:34:19.135000 XNAS USP7L8G7ZL
100 94.68 20250721-14:34:47.016000 BATY USP7L8G8J9
79 94.68 20250721-14:34:47.016000 EDGA USP7L8G8JA
21 94.68 20250721-14:34:47.016000 EDGA USP7L8G8JB
100 94.64 20250721-14:36:31.247000 ARCX USP7L8GB0I
100 94.63 20250721-14:38:04.732000 ARCX USP7L8GDAO
80 94.62 20250721-14:39:01.747000 ARCX USP7L8GEKE
100 94.62 20250721-14:39:10.446000 ARCX USP7L8GEVK
20 94.62 20250721-14:39:10.446000 ARCX USP7L8GEVL
52 94.65 20250721-14:40:32.724000 ARCX USP7L8GHJF
48 94.65 20250721-14:40:32.724000 ARCX USP7L8GHJG
99 94.62 20250721-14:41:36.204000 EDGA USP7L8GJDQ
1 94.62 20250721-14:41:36.204000 EDGA USP7L8GJDR
100 94.58 20250721-14:43:26.099000 EDGA USP7L8GLZG
85 94.58 20250721-14:44:18.564000 EDGA USP7L8GOA2
22 94.58 20250721-14:45:32.065000 BATY USP7L8GRK1
2 94.58 20250721-14:45:32.065000 BATY USP7L8GRK2
76 94.58 20250721-14:45:32.065000 BATY USP7L8GRK3
5 94.57 20250721-14:46:27.240000 BATY USP7L8GTZA
95 94.57 20250721-14:46:50.533000 BATY USP7L8GULW
5 94.57 20250721-14:46:50.533000 BATY USP7L8GULX
100 94.56 20250721-14:49:04.595000 XNAS USP7L8GZ7P
100 94.56 20250721-14:49:42.257000 XNAS USP7L8H0AO
100 94.52 20250721-14:50:01.990000 BATY USP7L8H0Y0
98 94.52 20250721-14:50:01.991000 BATY USP7L8H0Y2
2 94.52 20250721-14:50:01.991000 BATY USP7L8H0Y3
100 94.51 20250721-14:52:25.103000 XNYS USP7L8H5G9
100 94.48 20250721-14:52:44.928000 BATY USP7L8H6A0
100 94.48 20250721-14:52:44.928000 XNAS USP7L8H6A2
100 94.52 20250721-14:55:24.440000 XNAS USP7L8HARS
100 94.52 20250721-14:55:24.440000 BATY USP7L8HARU
100 94.52 20250721-14:56:28.397000 XNAS USP7L8HCQ8
100 94.5 20250721-14:56:32.090000 EDGA USP7L8HCVR
100 94.5 20250721-14:56:32.090000 XNAS USP7L8HCVS
29 94.49 20250721-14:58:48.166000 XNAS USP7L8HH1I
71 94.5 20250721-14:58:48.166000 XNAS USP7L8HH1J
100 94.47 20250721-14:59:28.753000 BATY USP7L8HI9B
100 94.47 20250721-14:59:28.753000 EDGA USP7L8HI9C
100 94.45 20250721-15:01:16.342000 ARCX USP7L8HPCU
25 94.43 20250721-15:01:22.698000 BATY USP7L8HPHR
75 94.43 20250721-15:01:22.698000 BATY USP7L8HPHS
100 94.43 20250721-15:01:22.698000 EDGA USP7L8HPHT
100 94.38 20250721-15:03:15.130000 BATS USP7L8HTNM
100 94.385 20250721-15:04:18.597000 XNYS USP7L8HVC3
100 94.385 20250721-15:04:50.032000 ARCX USP7L8HW78
100 94.385 20250721-15:05:00.794000 ARCX USP7L8HWHM
100 94.38 20250721-15:05:30.656000 XNAS USP7L8HXI0
100 94.385 20250721-15:07:01.458000 XNAS USP7L8I0EF
50 94.41 20250721-15:07:43.572000 XNAS USP7L8I1E3
50 94.41 20250721-15:07:43.572000 XNAS USP7L8I1E4
100 94.42 20250721-15:08:01.064000 ARCX USP7L8I1PK
8 94.38 20250721-15:08:33.037000 ARCX USP7L8I2N4
92 94.38 20250721-15:08:33.037000 ARCX USP7L8I2N6
100 94.39 20250721-15:09:32.032000 BATY USP7L8I5XT
100 94.39 20250721-15:09:53.218000 XNAS USP7L8I6T0
100 94.26 20250721-15:10:41.979000 XNAS USP7L8IAE3
100 94.33 20250721-15:11:36.582000 XNYS USP7L8IC3L
99 94.3 20250721-15:11:41.905000 ARCX USP7L8IC7T
1 94.3 20250721-15:11:41.905000 ARCX USP7L8IC7U
100 94.28 20250721-15:13:09.766000 XNAS USP7L8IFCK
78 94.28 20250721-15:13:46.831000 EDGA USP7L8IGVE
22 94.28 20250721-15:13:46.831000 EDGA USP7L8IGVF
57 94.28 20250721-15:13:46.831000 XNAS USP7L8IGVG
43 94.28 20250721-15:13:46.831000 XNAS USP7L8IGVH
100 94.27 20250721-15:16:01.584000 XNAS USP7L8INBV
100 94.3 20250721-15:17:19.391000 XNAS USP7L8IPEV
100 94.3 20250721-15:17:42.569000 XNYS USP7L8IQ1T
100 94.26 20250721-15:17:59.939000 EDGA USP7L8IQFL
38 94.26 20250721-15:17:59.939000 EDGA USP7L8IQFM
62 94.26 20250721-15:17:59.939000 EDGA USP7L8IQFN
100 94.32 20250721-15:21:09.746000 XNYS USP7L8IW8U
8 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8V
24 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8W
45 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8X
1 94.32 20250721-15:21:09.747000 XNAS USP7L8IW8Y
1 94.32 20250721-15:21:09.747000 ARCX USP7L8IW8Z
21 94.32 20250721-15:21:09.747000 ARCX USP7L8IW90
15 94.28 20250721-15:22:02.570000 BATS USP7L8IXQQ
25 94.28 20250721-15:22:02.570000 BATS USP7L8IXQR
11 94.28 20250721-15:22:02.570000 BATS USP7L8IXQS
49 94.28 20250721-15:22:02.570000 BATS USP7L8IXQT
100 94.28 20250721-15:22:02.570000 BATS USP7L8IXQU
84 94.28 20250721-15:22:02.570000 BATS USP7L8IXQV
100 94.28 20250721-15:22:02.570000 XNYS USP7L8IXQW
16 94.28 20250721-15:22:02.570000 BATS USP7L8IXQX
100 94.28 20250721-15:22:02.570000 BATS USP7L8IXQY
100 94.18 20250721-15:23:38.914000 XNAS USP7L8J0HQ
100 94.17 20250721-15:24:06.331000 ARCX USP7L8J18Q
100 94.15 20250721-15:24:55.669000 EDGA USP7L8J2IL
100 94.13 20250721-15:25:23.557000 BATY USP7L8J3KC
100 94.07 20250721-15:26:00.291000 EDGA USP7L8J5G0
99 94.09 20250721-15:26:24.250000 ARCX USP7L8J6F8
1 94.09 20250721-15:26:24.250000 ARCX USP7L8J6F9
100 94.07 20250721-15:27:28.402000 XNAS USP7L8J7WJ
1 94.05 20250721-15:27:44.353000 EDGA USP7L8J89K
99 94.05 20250721-15:27:47.659000 EDGA USP7L8J8DG
100 94.06 20250721-15:29:05.698000 XNYS USP7L8JAMY
100 94.18 20250721-15:30:09.374000 XNAS USP7L8JE21
40 94.18 20250721-15:30:36.518000 XNAS USP7L8JI0M
31 94.18 20250721-15:30:36.518000 XNYS USP7L8JI0N
18 94.15 20250721-15:30:50.635000 EDGA USP7L8JIQ0
132 94.15 20250721-15:30:50.635000 EDGA USP7L8JIQ3
50 94.15 20250721-15:30:50.635000 EDGA USP7L8JIQ4
100 94.2 20250721-15:32:30.825000 XNYS USP7L8JNEA
100 94.18 20250721-15:33:02.177000 EDGA USP7L8JP6O
100 94.18 20250721-15:33:02.177000 EDGA USP7L8JP6P
100 94.18 20250721-15:33:02.177000 EDGA USP7L8JP6Q
100 94.18 20250721-15:33:19.992000 ARCX USP7L8JPYN
100 94.2 20250721-15:34:14.811000 EDGA USP7L8JTFX
100 94.2 20250721-15:34:30.423000 EDGA USP7L8JUCZ
100 94.2 20250721-15:35:40.420000 EDGA USP7L8K8NG
14 94.2 20250721-15:35:40.420000 XNAS USP7L8K8NK
86 94.2 20250721-15:35:40.420000 XNAS USP7L8K8NL
50 94.15 20250721-15:36:20.946000 BATY USP7L8KAEX
50 94.15 20250721-15:36:20.946000 BATY USP7L8KAEY
100 94.15 20250721-15:36:36.281000 BATY USP7L8KB58
55 94.14 20250721-15:37:25.893000 XNAS USP7L8KDBC
27 94.14 20250721-15:37:25.893000 XNAS USP7L8KDBD
18 94.14 20250721-15:37:25.893000 XNAS USP7L8KDBE
27 94.15 20250721-15:37:59.188000 XNAS USP7L8KEF5
73 94.15 20250721-15:37:59.188000 XNAS USP7L8KEF6
100 94.24 20250721-15:39:00.493000 IEXG USP7L8KGZN
18 94.3 20250721-15:39:43.553000 BATS USP7L8KJ40
17 94.3 20250721-15:39:43.554000 XNYS USP7L8KJ41
100 94.31 20250721-15:39:46.657000 XNAS USP7L8KJ9J
95 94.26 20250721-15:39:49.863000 ARCX USP7L8KJIA
105 94.26 20250721-15:39:49.863000 ARCX USP7L8KJIB
100 94.26 20250721-15:39:49.863000 ARCX USP7L8KJIC
30 94.3 20250721-15:41:42.478000 XNAS USP7L8KQHO
55 94.3 20250721-15:41:42.478000 XNAS USP7L8KQHP
15 94.3 20250721-15:41:42.478000 XNAS USP7L8KQHQ
100 94.28 20250721-15:41:45.620000 EDGA USP7L8KQO6
100 94.28 20250721-15:41:45.620000 XNAS USP7L8KQO8
94 94.28 20250721-15:41:45.620000 ARCX USP7L8KQOB
6 94.28 20250721-15:41:45.620000 ARCX USP7L8KQOC
50 94.24 20250721-15:42:33.295000 XNAS USP7L8KTIH
16 94.24 20250721-15:42:33.295000 XNAS USP7L8KTII
30 94.24 20250721-15:42:33.295000 XPSX USP7L8KTIJ
294 94.24 20250721-15:42:33.295000 ARCX USP7L8KTIK
10 94.24 20250721-15:42:33.295000 XNYS USP7L8KTIL
50 94.24 20250721-15:42:43.314000 XNAS USP7L8KU0Z
49 94.24 20250721-15:42:43.314000 XNAS USP7L8KU10
60 94.24 20250721-15:42:43.314000 XPSX USP7L8KU11
100 94.25 20250721-15:42:43.314000 ARCX USP7L8KU12
23 94.25 20250721-15:42:43.314000 XNYS USP7L8KU13
56 94.25 20250721-15:42:43.314000 XNYS USP7L8KU14
100 94.25 20250721-15:42:43.314000 XNYS USP7L8KU15
100 94.25 20250721-15:42:43.315000 XNAS USP7L8KU16
100 94.25 20250721-15:42:43.315000 XNAS USP7L8KU17
63 94.25 20250721-15:42:43.315000 XNAS USP7L8KU18
1 94.25 20250721-15:42:43.315000 XNAS USP7L8KU19
87 94.25 20250721-15:42:50.201000 XNAS USP7L8KUBN
13 94.25 20250721-15:42:50.203000 XNAS USP7L8KUBO
100 94.25 20250721-15:42:50.203000 XNAS USP7L8KUBP
47 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBQ
21 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBR
50 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBS
29 94.26 20250721-15:42:50.203000 XNAS USP7L8KUBT
53 94.25 20250721-15:42:50.203000 XNYS USP7L8KUBU
1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOM
1 94.22 20250721-15:42:59.111000 BATY USP7L8KUON
1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOP
1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOQ
100 94.22 20250721-15:42:59.110000 XNYS USP7L8KUOR
1 94.22 20250721-15:42:59.110000 ARCX USP7L8KUOS
1 94.22 20250721-15:42:59.111000 BATY USP7L8KUOT
1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUOU
1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUOV
1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUOW
87 94.22 20250721-15:42:59.111000 XNAS USP7L8KUOX
1 94.22 20250721-15:42:59.111000 XNAS USP7L8KUOY
10 94.22 20250721-15:42:59.111000 XNAS USP7L8KUOZ
1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUP0
1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUP1
1 94.22 20250721-15:42:59.111000 ARCX USP7L8KUP2
16 94.22 20250721-15:42:59.111000 XNAS USP7L8KUP3
100 94.22 20250721-15:42:59.111000 XNAS USP7L8KUP4
100 94.22 20250721-15:42:59.112000 XNAS USP7L8KUP5
1 94.22 20250721-15:42:59.113000 ARCX USP7L8KUP6
4 94.22 20250721-15:42:59.115000 EDGX USP7L8KUP7
10 94.22 20250721-15:42:59.115000 EDGX USP7L8KUP8
10 94.22 20250721-15:42:59.115000 BATS USP7L8KUP9
20 94.22 20250721-15:42:59.115000 XNAS USP7L8KUPA
100 94.22 20250721-15:42:59.115000 XNAS USP7L8KUPB
3 94.22 20250721-15:42:59.115000 ARCX USP7L8KUPC
14 94.22 20250721-15:42:59.115000 ARCX USP7L8KUPD
10 94.22 20250721-15:42:59.115000 ARCX USP7L8KUPE
3 94.22 20250721-15:42:59.115000 XNYS USP7L8KUPF
10 94.22 20250721-15:42:59.115000 XNYS USP7L8KUPG
2 94.24 20250721-15:42:59.116000 XNAS USP7L8KUPH
3 94.24 20250721-15:42:59.116000 XNAS USP7L8KUPI
19 94.24 20250721-15:42:59.117000 XNAS USP7L8KUPJ
52 94.24 20250721-15:42:59.117000 XNAS USP7L8KUPK
75 94.22 20250721-15:43:39.644000 ARCX USP7L8KWUS
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 POSPKBBKFBKKFOBRecent 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