REG - CRH PLC - Transaction in Own Shares
23/07/2025 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:20250723:nRSW2126Sa&default-theme=true
RNS Number : 2126S CRH PLC 23 July 2025
23(rd) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22(nd) 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
7,144 $95.06 $95.79 $93.92 XNYS
569 $95.13 $95.79 $94.09 EDGX
13,721 $94.76 $95.79 $93.82 ARCX
3,798 $94.89 $95.78 $93.93 BATS
14,934 $94.77 $95.79 $93.77 XNAS
4,706 $94.86 $95.74 $94.09 BATY
100 $94.07 $94.07 $94.06 XASE
612 $95.58 $95.75 $95.50 EPRL
1,500 $95.28 $95.78 $94.20 IEXG
100 $94.22 $94.22 $94.22 XCHI
302 $95.37 $95.65 $94.23 XPSX
3,420 $94.93 $95.71 $94.20 EDGA
100 $94.37 $94.37 $94.37 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 672,709,413 ordinary shares in issue (excluding
treasury shares). CRH will also hold 38,314,040 of its ordinary shares in
treasury, which represents 5.389% 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 22(nd) 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: 22(nd) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $94.8651 51,006
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 93.95 20250722-09:30:28.613000 XNAS USP7M8DWF
100 93.95 20250722-09:30:28.613000 XNAS USP7M8DWG
100 93.95 20250722-09:30:28.613000 XNAS USP7M8DWH
100 93.95 20250722-09:30:28.613000 ARCX USP7M8DWI
100 93.95 20250722-09:30:28.613000 ARCX USP7M8DWJ
100 93.94 20250722-09:30:57.200000 XNAS USP7M8EGT
100 93.94 20250722-09:30:57.200000 XNAS USP7M8EGU
100 93.94 20250722-09:30:57.200000 ARCX USP7M8EGV
100 93.94 20250722-09:30:57.200000 ARCX USP7M8EGW
26 93.9 20250722-09:31:09.495000 XNAS USP7M8ENH
74 93.9 20250722-09:31:09.495000 XNAS USP7M8ENI
76 93.92 20250722-09:31:32.705000 XNAS USP7M8F37
24 93.92 20250722-09:31:32.705000 XNAS USP7M8F38
100 93.92 20250722-09:31:32.706000 XNYS USP7M8F39
100 94.06 20250722-09:32:09.377000 ARCX USP7M8FYB
100 94.12 20250722-09:32:23.304000 XNAS USP7M8G5K
100 94.07 20250722-09:32:28.542000 ARCX USP7M8G9E
43 94.07 20250722-09:32:28.542000 ARCX USP7M8G9F
43 94.07 20250722-09:32:28.543000 ARCX USP7M8G9G
14 94.07 20250722-09:32:28.543000 ARCX USP7M8G9H
100 94.22 20250722-09:33:10.061000 XCHI USP7M8GZA
100 94.26 20250722-09:33:38.800000 ARCX USP7M8HU9
100 94.3 20250722-09:34:02.494000 XNAS USP7M8I63
100 94.35 20250722-09:34:11.010000 ARCX USP7M8I9H
100 94.29 20250722-09:34:32.263000 XNAS USP7M8ILC
100 94.28 20250722-09:34:34.358000 XNAS USP7M8ILS
100 94.28 20250722-09:34:34.358000 XNAS USP7M8ILT
100 94.18 20250722-09:35:21.815000 XNAS USP7M8JKC
100 94.21 20250722-09:35:53.100000 ARCX USP7M8K2A
100 94.14 20250722-09:36:12.303000 XNAS USP7M8KCD
38 94.2 20250722-09:36:58.155000 BATS USP7M8L9Y
26 94.22 20250722-09:36:58.155000 BATS USP7M8L9Z
4 94.2 20250722-09:36:58.156000 XNAS USP7M8LA0
30 94.2 20250722-09:36:58.156000 XNAS USP7M8LA1
2 94.185 20250722-09:36:58.156000 ARCX USP7M8LA2
1 94.25 20250722-09:37:25.627000 XNAS USP7M8LW7
99 94.26 20250722-09:37:25.627000 XNAS USP7M8LW8
100 94.21 20250722-09:37:31.991000 XNAS USP7M8LZ4
100 94.26 20250722-09:38:10.710000 ARCX USP7M8MF6
100 94.3 20250722-09:38:52.039000 ARCX USP7M8N7N
100 94.37 20250722-09:39:16.643000 XNYS USP7M8OZR
100 94.37 20250722-09:39:35.827000 XBOS USP7M8PAV
100 94.39 20250722-09:40:20.487000 XNAS USP7M8QHU
100 94.34 20250722-09:40:25.502000 BATS USP7M8QQL
100 94.33 20250722-09:40:59.900000 ARCX USP7M8R8O
100 94.26 20250722-09:41:24.858000 XNAS USP7M8RVW
5 94.36 20250722-09:42:39.087000 EDGX USP7M8T5B
14 94.36 20250722-09:42:39.087000 XNAS USP7M8T5C
10 94.36 20250722-09:42:39.087000 XNYS USP7M8T5D
100 94.43 20250722-09:43:15.964000 XNAS USP7M8TMQ
100 94.43 20250722-09:43:15.964000 ARCX USP7M8TMR
10 94.37 20250722-09:44:15.512000 XNAS USP7M8V7C
255 94.39 20250722-09:44:15.512000 XNAS USP7M8V7D
35 94.4 20250722-09:44:15.512000 XNAS USP7M8V7E
100 94.41 20250722-09:44:28.026000 EDGA USP7M8VCG
100 94.43 20250722-09:44:46.786000 ARCX USP7M8VMI
100 94.45 20250722-09:44:59.329000 ARCX USP7M8VZO
100 94.47 20250722-09:45:22.274000 ARCX USP7M8XZU
100 94.55 20250722-09:45:51.287000 ARCX USP7M8ZBZ
100 94.49 20250722-09:46:06.151000 ARCX USP7M8ZTS
100 94.39 20250722-09:46:14.611000 XNAS USP7M8103J
100 94.43 20250722-09:47:00.057000 ARCX USP7M8129X
1 94.44 20250722-09:47:26.910000 ARCX USP7M813F1
99 94.45 20250722-09:47:26.910000 ARCX USP7M813F2
100 94.4 20250722-09:48:00.620000 EDGA USP7M814NS
100 94.4 20250722-09:48:00.620000 ARCX USP7M814NT
100 94.38 20250722-09:48:49.737000 ARCX USP7M817NN
100 94.38 20250722-09:48:49.737000 ARCX USP7M817NO
100 94.35 20250722-09:49:25.610000 BATY USP7M819ZM
100 94.49 20250722-09:50:48.934000 XNAS USP7M81EQW
41 94.39 20250722-09:51:18.066000 XNYS USP7M81G17
12 94.39 20250722-09:51:18.066000 ARCX USP7M81G18
59 94.39 20250722-09:51:18.066000 XNYS USP7M81G19
88 94.39 20250722-09:51:18.066000 ARCX USP7M81G1A
100 94.39 20250722-09:51:18.066000 XNYS USP7M81G1B
100 94.39 20250722-09:51:18.066000 XNAS USP7M81G1C
100 94.39 20250722-09:51:18.066000 XNAS USP7M81G1D
100 94.33 20250722-09:52:04.334000 BATS USP7M81I48
100 94.29 20250722-09:52:29.563000 XNAS USP7M81J53
6 94.29 20250722-09:52:41.851000 ARCX USP7M81JRZ
94 94.29 20250722-09:52:41.851000 ARCX USP7M81JS0
100 94.22 20250722-09:53:16.557000 XNAS USP7M81LGJ
100 94.07 20250722-09:54:01.777000 ARCX USP7M81OLF
100 94 20250722-09:54:38.653000 BATS USP7M81QRN
24 94.16 20250722-09:55:51.706000 XNAS USP7M81UQN
52 94.16 20250722-09:55:51.706000 XNAS USP7M81UQO
19 94.16 20250722-09:55:51.706000 XNAS USP7M81UQP
5 94.17 20250722-09:55:51.706000 XNAS USP7M81UQQ
100 94.12 20250722-09:56:01.696000 BATS USP7M81V9O
100 94.12 20250722-09:56:01.696000 ARCX USP7M81V9P
100 94.24 20250722-09:57:49.414000 ARCX USP7M820SH
65 94.09 20250722-09:58:06.923000 EDGX USP7M823WU
35 94.09 20250722-09:58:06.923000 EDGX USP7M823WV
100 94.12 20250722-09:58:36.203000 BATS USP7M82705
100 94.09 20250722-10:00:30.537000 BATY USP7M82EGQ
100 94.09 20250722-10:00:30.537000 BATY USP7M82EGR
100 94.09 20250722-10:00:30.537000 BATY USP7M82EGS
6 94.06 20250722-10:01:05.978000 XASE USP7M82HBU
94 94.07 20250722-10:01:05.978000 XASE USP7M82HBV
100 93.99 20250722-10:01:12.439000 ARCX USP7M82HMY
100 93.86 20250722-10:02:08.491000 XNAS USP7M82K0Y
100 93.84 20250722-10:02:16.983000 XNAS USP7M82KCG
1 93.77 20250722-10:03:21.272000 XNAS USP7M82O3D
99 93.79 20250722-10:03:21.272000 XNAS USP7M82O3E
200 93.82 20250722-10:04:34.720000 ARCX USP7M82RA4
100 93.82 20250722-10:04:34.720000 ARCX USP7M82RA5
63 94.11 20250722-10:06:39.622000 BATS USP7M82WN5
100 94.11 20250722-10:06:39.622000 XNYS USP7M82WN6
1 94.12 20250722-10:06:39.622000 XNYS USP7M82WN7
36 94.12 20250722-10:06:39.622000 XNYS USP7M82WN8
100 94.13 20250722-10:06:57.437000 XNYS USP7M82X8Q
100 94.23 20250722-10:08:08.047000 XNAS USP7M8305T
100 94.24 20250722-10:08:08.176000 XNAS USP7M8305W
100 94.36 20250722-10:08:53.243000 ARCX USP7M831U0
200 94.28 20250722-10:09:31.147000 ARCX USP7M8333Q
100 94.22 20250722-10:09:52.595000 ARCX USP7M833W4
100 94.19 20250722-10:10:55.801000 XNYS USP7M836GF
63 94.16 20250722-10:11:11.283000 BATS USP7M83731
37 94.16 20250722-10:11:11.283000 BATS USP7M83732
20 94.12 20250722-10:11:53.299000 XNAS USP7M838A7
80 94.12 20250722-10:11:53.299000 XNAS USP7M838A8
100 94.12 20250722-10:11:53.299000 XNAS USP7M838A9
100 93.93 20250722-10:12:23.104000 BATS USP7M839JJ
92 93.9 20250722-10:13:19.830000 XNAS USP7M83BG3
8 93.9 20250722-10:13:19.830000 XNAS USP7M83BG4
100 94.03 20250722-10:14:20.919000 ARCX USP7M83DGD
29 94.06 20250722-10:15:10.054000 BATS USP7M83FRA
71 94.06 20250722-10:15:10.054000 XNAS USP7M83FRB
4 94.1 20250722-10:15:53.989000 XNAS USP7M83JXT
96 94.1 20250722-10:15:53.989000 XNAS USP7M83JXU
1 94.1 20250722-10:16:20.532000 BATS USP7M83KT4
100 94.1 20250722-10:16:33.049000 XNAS USP7M83L83
100 94.17 20250722-10:17:25.044000 ARCX USP7M83MWG
200 94.16 20250722-10:18:02.260000 ARCX USP7M83O1S
100 94.16 20250722-10:18:09.697000 ARCX USP7M83OA1
5 94.2 20250722-10:19:11.086000 ARCX USP7M83QQH
25 94.21 20250722-10:19:11.086000 ARCX USP7M83QQI
70 94.21 20250722-10:19:11.086000 ARCX USP7M83QQJ
5 94.14 20250722-10:19:41.860000 ARCX USP7M83RR9
95 94.14 20250722-10:19:41.860000 ARCX USP7M83RRA
16 94.14 20250722-10:19:41.860000 XNAS USP7M83RRB
84 94.14 20250722-10:19:41.860000 XNAS USP7M83RRC
100 94.2 20250722-10:20:42.622000 IEXG USP7M83UW7
100 94.18 20250722-10:21:45.548000 BATY USP7M83WTZ
100 94.18 20250722-10:21:45.548000 BATY USP7M83WU0
100 94.18 20250722-10:21:45.548000 ARCX USP7M83WU1
71 94.19 20250722-10:22:25.175000 BATY USP7M83XX3
29 94.19 20250722-10:22:25.175000 BATY USP7M83XX4
100 94.32 20250722-10:23:57.140000 XNAS USP7M841FX
100 94.26 20250722-10:23:59.676000 EDGA USP7M841HY
100 94.36 20250722-10:25:45.386000 XNAS USP7M845YB
100 94.31 20250722-10:26:44.390000 EDGA USP7M847SA
100 94.31 20250722-10:26:44.390000 EDGA USP7M847SC
100 94.31 20250722-10:26:44.390000 EDGA USP7M847SD
100 94.34 20250722-10:27:33.190000 XNYS USP7M849F0
100 94.32 20250722-10:27:41.502000 ARCX USP7M849PL
100 94.25 20250722-10:28:14.694000 BATS USP7M84ALM
10 94.27 20250722-10:29:54.820000 EDGA USP7M84EGQ
10 94.27 20250722-10:29:54.820000 BATS USP7M84EGR
1 94.25 20250722-10:29:54.820000 EDGX USP7M84EGS
28 94.25 20250722-10:29:54.820000 XNAS USP7M84EGT
1 94.25 20250722-10:29:54.820000 XNAS USP7M84EGU
1 94.26 20250722-10:29:54.820000 XNAS USP7M84EGV
9 94.27 20250722-10:29:54.820000 XNAS USP7M84EGW
1 94.27 20250722-10:29:54.820000 ARCX USP7M84EGX
14 94.27 20250722-10:29:54.820000 ARCX USP7M84EGY
1 94.27 20250722-10:29:54.820000 XNYS USP7M84EGZ
24 94.27 20250722-10:29:54.820000 XNYS USP7M84EH0
2 94.23 20250722-10:30:01.484000 XPSX USP7M84FMD
100 94.24 20250722-10:30:01.487000 ARCX USP7M84FME
63 94.24 20250722-10:30:01.487000 ARCX USP7M84FMF
35 94.24 20250722-10:30:01.487000 ARCX USP7M84FMG
100 94.19 20250722-10:31:09.948000 BATY USP7M84KFH
100 94.2 20250722-10:32:06.187000 EDGA USP7M84MH6
46 94.2 20250722-10:32:06.188000 XNAS USP7M84MHA
54 94.2 20250722-10:32:06.189000 XNAS USP7M84MHB
100 94.27 20250722-10:33:47.094000 XNAS USP7M84PE1
100 94.4 20250722-10:35:45.755000 XNAS USP7M84SYN
100 94.4 20250722-10:35:45.760000 XNAS USP7M84SYO
100 94.4 20250722-10:35:45.765000 XNAS USP7M84SYP
1 94.43 20250722-10:36:06.391000 XNAS USP7M84TTP
99 94.44 20250722-10:36:06.391000 XNAS USP7M84TTQ
100 94.57 20250722-10:37:01.306000 XNYS USP7M84VRQ
100 94.56 20250722-10:37:53.608000 BATS USP7M84X9G
100 94.56 20250722-10:37:53.608000 BATS USP7M84X9J
100 94.52 20250722-10:38:34.757000 XNAS USP7M84YJX
100 94.49 20250722-10:40:11.977000 XNAS USP7M851QW
100 94.49 20250722-10:40:11.977000 XNAS USP7M851QX
100 94.49 20250722-10:40:11.977000 ARCX USP7M851QZ
100 94.475 20250722-10:41:04.771000 ARCX USP7M8533B
100 94.44 20250722-10:41:04.997000 XNYS USP7M8533R
100 94.35 20250722-10:42:30.038000 XNAS USP7M855NX
100 94.33 20250722-10:43:03.184000 XNAS USP7M856IA
100 94.33 20250722-10:43:44.382000 BATS USP7M857S3
100 94.3 20250722-10:44:48.618000 BATS USP7M859O4
1 94.32 20250722-10:45:43.584000 XNAS USP7M85DNR
50 94.32 20250722-10:45:43.584000 XNAS USP7M85DNS
49 94.32 20250722-10:45:43.584000 XNAS USP7M85DNT
100 94.33 20250722-10:46:15.781000 XNYS USP7M85EHW
100 94.315 20250722-10:46:40.283000 XNAS USP7M85F2M
1 94.34 20250722-10:47:02.992000 XNAS USP7M85FLU
99 94.34 20250722-10:47:02.992000 XNAS USP7M85FLV
100 94.35 20250722-10:47:27.448000 ARCX USP7M85GEA
100 94.36 20250722-10:47:56.025000 XNAS USP7M85H8S
1 94.42 20250722-10:48:47.466000 ARCX USP7M85J2W
99 94.43 20250722-10:48:47.466000 ARCX USP7M85J2X
100 94.41 20250722-10:49:27.078000 EDGA USP7M85KJV
100 94.41 20250722-10:49:27.078000 EDGA USP7M85KJW
100 94.58 20250722-10:50:45.337000 XNYS USP7M85NHU
100 94.6 20250722-10:50:56.835000 ARCX USP7M85NY2
25 94.6 20250722-10:51:52.127000 XNYS USP7M85QAV
100 94.6 20250722-10:51:52.127000 XNYS USP7M85QAW
75 94.6 20250722-10:51:52.127000 XNYS USP7M85QAX
100 94.58 20250722-10:52:31.895000 XNAS USP7M85RGY
100 94.51 20250722-10:52:58.762000 ARCX USP7M85SKD
100 94.55 20250722-10:53:56.836000 XNYS USP7M85UKY
100 94.62 20250722-10:55:37.761000 ARCX USP7M85Y9H
100 94.58 20250722-10:55:54.379000 EDGA USP7M85YSI
100 94.58 20250722-10:55:54.379000 EDGA USP7M85YSJ
100 94.58 20250722-10:55:54.379000 EDGA USP7M85YSK
100 94.68 20250722-10:57:08.678000 XNAS USP7M861IG
100 94.69 20250722-10:57:24.894000 XNAS USP7M862KY
12 94.71 20250722-10:59:03.887000 ARCX USP7M866SM
88 94.71 20250722-10:59:03.887000 ARCX USP7M866SN
100 94.65 20250722-10:59:44.973000 BATY USP7M8687T
100 94.65 20250722-10:59:44.973000 BATY USP7M8687U
100 94.65 20250722-10:59:44.973000 ARCX USP7M8687V
9 94.6 20250722-11:00:15.797000 BATY USP7M86BDF
91 94.6 20250722-11:00:15.797000 BATY USP7M86BDG
52 94.54 20250722-11:01:11.517000 XNAS USP7M86EVT
48 94.55 20250722-11:01:11.517000 XNAS USP7M86EVV
100 94.49 20250722-11:01:37.930000 ARCX USP7M86FM1
100 94.49 20250722-11:01:37.930000 ARCX USP7M86FM2
100 94.57 20250722-11:02:40.058000 EDGX USP7M86HSU
100 94.55 20250722-11:03:04.113000 ARCX USP7M86IR8
100 94.53 20250722-11:04:04.021000 ARCX USP7M86L9Q
100 94.53 20250722-11:04:04.021000 ARCX USP7M86L9R
100 94.53 20250722-11:04:04.021000 ARCX USP7M86L9S
100 94.54 20250722-11:05:15.136000 XNAS USP7M86NC1
200 94.62 20250722-11:07:11.366000 ARCX USP7M86QTE
70 94.62 20250722-11:07:11.366000 XNYS USP7M86QTF
30 94.62 20250722-11:07:11.366000 XNYS USP7M86QTG
100 94.63 20250722-11:07:44.668000 ARCX USP7M86RO7
90 94.63 20250722-11:08:08.238000 XNAS USP7M86S91
100 94.65 20250722-11:08:13.927000 XNAS USP7M86SF7
200 94.61 20250722-11:08:49.633000 ARCX USP7M86TEJ
100 94.58 20250722-11:09:14.976000 ARCX USP7M86U56
100 94.66 20250722-11:10:23.063000 XNAS USP7M86X73
16 94.67 20250722-11:10:54.500000 XNAS USP7M86Y7X
84 94.67 20250722-11:10:54.500000 XNAS USP7M86Y7Y
100 94.69 20250722-11:12:30.741000 XNAS USP7M871FW
5 94.69 20250722-11:12:30.741000 XNAS USP7M871FX
95 94.69 20250722-11:12:30.741000 XNAS USP7M871FY
100 94.7 20250722-11:12:59.478000 XNAS USP7M8726V
100 94.64 20250722-11:13:50.425000 XNAS USP7M873I1
100 94.64 20250722-11:13:50.425000 XNAS USP7M873I2
100 94.61 20250722-11:13:57.170000 XNAS USP7M873QN
100 94.6 20250722-11:15:06.614000 XNAS USP7M875UV
5 94.57 20250722-11:15:19.685000 ARCX USP7M87786
95 94.57 20250722-11:15:19.697000 ARCX USP7M87787
100 94.58 20250722-11:16:20.053000 IEXG USP7M879ZP
100 94.56 20250722-11:16:33.846000 ARCX USP7M87AG3
100 94.61 20250722-11:17:29.376000 XNYS USP7M87CBW
29 94.67 20250722-11:18:03.010000 XNAS USP7M87DJG
52 94.67 20250722-11:18:03.010000 XNAS USP7M87DJI
5 94.75 20250722-11:19:14.105000 BATS USP7M87FU8
95 94.75 20250722-11:19:14.105000 XNAS USP7M87FU9
50 94.86 20250722-11:20:02.923000 IEXG USP7M87HJZ
50 94.86 20250722-11:20:02.923000 IEXG USP7M87HK0
200 94.86 20250722-11:21:49.070000 XNYS USP7M87K6H
6 94.87 20250722-11:21:58.595000 XNAS USP7M87KC3
94 94.87 20250722-11:21:58.595000 XNAS USP7M87KC4
33 94.83 20250722-11:22:10.658000 BATY USP7M87KKR
67 94.83 20250722-11:22:10.658000 BATY USP7M87KKS
100 94.89 20250722-11:23:51.299000 EDGA USP7M87NI5
200 94.89 20250722-11:23:51.299000 ARCX USP7M87NI6
36 94.89 20250722-11:26:11.512000 ARCX USP7M87RJ3
64 94.89 20250722-11:26:11.512000 ARCX USP7M87RJ4
100 94.93 20250722-11:26:55.005000 XNYS USP7M87SK1
100 94.89 20250722-11:26:55.987000 EDGA USP7M87SL3
100 94.89 20250722-11:26:55.987000 BATS USP7M87SL5
100 94.86 20250722-11:27:59.356000 XNAS USP7M87V4V
100 94.86 20250722-11:28:56.881000 BATY USP7M87X1Q
100 94.86 20250722-11:28:56.881000 BATY USP7M87X1R
100 94.81 20250722-11:29:45.714000 BATY USP7M87YPM
100 94.84 20250722-11:30:50.475000 XNYS USP7M883HL
100 94.81 20250722-11:31:22.249000 BATY USP7M884G8
4 94.81 20250722-11:31:22.249000 BATY USP7M884G9
96 94.81 20250722-11:31:22.249000 BATY USP7M884GA
100 94.81 20250722-11:31:22.249000 XNAS USP7M884GC
100 94.81 20250722-11:31:22.249000 XNAS USP7M884GD
100 94.82 20250722-11:31:53.226000 ARCX USP7M8859U
100 94.81 20250722-11:32:55.373000 ARCX USP7M887CZ
29 94.81 20250722-11:32:59.191000 ARCX USP7M887GX
71 94.82 20250722-11:32:59.191000 ARCX USP7M887GY
100 94.79 20250722-11:33:01.189000 XNAS USP7M887JB
100 94.86 20250722-11:34:08.408000 XNAS USP7M88974
100 94.86 20250722-11:34:34.349000 XNAS USP7M889Z9
100 94.86 20250722-11:34:40.186000 XNAS USP7M88A5C
52 94.82 20250722-11:34:43.145000 XNAS USP7M88A8T
1 94.82 20250722-11:34:43.145000 XNAS USP7M88A8U
47 94.82 20250722-11:34:44.684000 XNAS USP7M88A9Q
100 94.82 20250722-11:34:44.687000 ARCX USP7M88A9R
100 94.82 20250722-11:34:44.687000 ARCX USP7M88A9S
100 94.88 20250722-11:35:55.575000 XNAS USP7M88C5R
200 94.88 20250722-11:35:55.576000 ARCX USP7M88C5T
4 94.85 20250722-11:36:19.811000 XNAS USP7M88CTG
1 94.85 20250722-11:36:19.811000 XNAS USP7M88CTH
95 94.85 20250722-11:36:19.811000 XNAS USP7M88CTI
100 94.84 20250722-11:37:18.636000 ARCX USP7M88HC5
100 94.85 20250722-11:38:29.929000 BATS USP7M88KRO
100 94.85 20250722-11:38:29.929000 ARCX USP7M88KRP
100 94.83 20250722-11:39:17.967000 XNAS USP7M88MI5
70 94.78 20250722-11:40:33.126000 XNAS USP7M88OTS
30 94.78 20250722-11:40:33.126000 XNAS USP7M88OTT
100 94.79 20250722-11:42:34.189000 IEXG USP7M88S1T
100 94.81 20250722-11:46:41.949000 EDGA USP7M890LX
200 94.86 20250722-11:47:34.367000 ARCX USP7M891X5
100 94.86 20250722-11:47:34.367000 ARCX USP7M891X6
100 94.86 20250722-11:47:34.367000 XNYS USP7M891X7
100 94.9 20250722-11:49:44.109000 XNAS USP7M895BV
100 94.9 20250722-11:49:44.109000 XNAS USP7M895BW
34 94.86 20250722-11:52:27.429000 EDGA USP7M899GO
66 94.86 20250722-11:52:27.429000 EDGA USP7M899GP
200 94.86 20250722-11:52:27.429000 ARCX USP7M899GQ
1 94.86 20250722-11:52:27.429000 ARCX USP7M899GR
99 94.86 20250722-11:52:27.429000 ARCX USP7M899GS
10 94.88 20250722-11:55:52.003000 XNYS USP7M89EME
5 94.88 20250722-11:55:52.003000 XNYS USP7M89EMF
100 94.88 20250722-11:55:52.003000 XNYS USP7M89EMG
85 94.88 20250722-11:55:52.003000 XNYS USP7M89EMH
100 94.83 20250722-11:56:00.015000 BATY USP7M89EU3
100 94.82 20250722-11:57:25.214000 EDGA USP7M89H86
100 94.89 20250722-11:57:37.940000 ARCX USP7M89HLF
100 94.92 20250722-11:59:31.381000 BATY USP7M89KJV
100 94.92 20250722-11:59:31.381000 BATY USP7M89KJW
83 94.9 20250722-12:01:01.970000 BATS USP7M89PI8
4 94.9 20250722-12:01:01.970000 BATS USP7M89PI9
13 94.9 20250722-12:01:01.970000 BATS USP7M89PIA
100 94.9 20250722-12:01:01.970000 BATS USP7M89PIB
100 94.81 20250722-12:02:07.717000 XNAS USP7M89RFK
25 94.77 20250722-12:03:35.406000 BATS USP7M89TPM
5 94.77 20250722-12:03:35.406000 BATS USP7M89TPN
70 94.77 20250722-12:03:35.406000 BATS USP7M89TPO
6 94.73 20250722-12:04:44.356000 BATS USP7M89VDK
94 94.73 20250722-12:04:44.356000 BATS USP7M89VDL
6 94.71 20250722-12:04:48.031000 XNAS USP7M89VH0
94 94.71 20250722-12:04:48.031000 XNAS USP7M89VH1
100 94.78 20250722-12:09:36.954000 BATY USP7M8A1JD
100 94.78 20250722-12:09:36.954000 BATY USP7M8A1JE
3 94.78 20250722-12:09:36.955000 ARCX USP7M8A1JI
97 94.78 20250722-12:09:36.955000 ARCX USP7M8A1JJ
100 94.76 20250722-12:09:55.145000 BATS USP7M8A1UV
200 94.73 20250722-12:15:29.932000 XNAS USP7M8AAPB
55 94.73 20250722-12:15:29.933000 XNAS USP7M8AAPC
45 94.74 20250722-12:15:29.933000 XNAS USP7M8AAPD
100 94.74 20250722-12:16:46.598000 XNYS USP7M8AD3N
100 94.82 20250722-12:18:13.466000 XNAS USP7M8AFC1
47 94.77 20250722-12:19:28.803000 BATY USP7M8AH96
53 94.77 20250722-12:19:28.805000 BATY USP7M8AH98
100 94.77 20250722-12:19:28.806000 BATS USP7M8AH99
100 94.77 20250722-12:21:18.451000 BATY USP7M8AJUB
15 94.77 20250722-12:21:18.451000 BATY USP7M8AJUC
85 94.77 20250722-12:21:18.453000 BATY USP7M8AJUD
1 94.77 20250722-12:22:40.359000 EDGA USP7M8AM4X
99 94.77 20250722-12:22:40.359000 EDGA USP7M8AM4Y
100 94.7 20250722-12:23:55.879000 XNYS USP7M8AO90
100 94.68 20250722-12:24:10.611000 XNAS USP7M8AOPI
5 94.65 20250722-12:26:57.965000 BATY USP7M8ASHM
100 94.68 20250722-12:27:09.705000 XNYS USP7M8ASU8
82 94.65 20250722-12:28:15.953000 BATY USP7M8AUP3
13 94.65 20250722-12:28:15.953000 BATY USP7M8AUP4
8 94.65 20250722-12:28:15.953000 BATY USP7M8AUP5
36 94.65 20250722-12:28:15.953000 BATY USP7M8AUP6
56 94.65 20250722-12:28:15.953000 BATY USP7M8AUP7
5 94.65 20250722-12:28:15.953000 BATY USP7M8AUP8
2 94.75 20250722-12:30:36.103000 XNAS USP7M8B0PW
100 94.77 20250722-12:30:45.123000 XNYS USP7M8B0ZQ
100 94.79 20250722-12:32:03.835000 XNYS USP7M8B2P7
100 94.79 20250722-12:32:40.227000 IEXG USP7M8B3JK
41 94.72 20250722-12:34:16.140000 BATY USP7M8B5P0
59 94.72 20250722-12:34:16.140000 BATY USP7M8B5P1
41 94.72 20250722-12:34:16.140000 ARCX USP7M8B5P2
59 94.72 20250722-12:34:16.140000 ARCX USP7M8B5P3
100 94.77 20250722-12:37:59.754000 XNYS USP7M8BB32
67 94.77 20250722-12:38:10.830000 XNAS USP7M8BBEB
5 94.77 20250722-12:38:10.830000 XNAS USP7M8BBEC
28 94.77 20250722-12:38:10.830000 XNAS USP7M8BBED
100 94.74 20250722-12:39:18.283000 BATY USP7M8BD79
100 94.74 20250722-12:39:18.283000 ARCX USP7M8BD7A
100 94.72 20250722-12:41:14.791000 BATY USP7M8BGXY
100 94.75 20250722-12:43:39.330000 ARCX USP7M8BL31
42 94.75 20250722-12:43:39.330000 ARCX USP7M8BL32
100 94.85 20250722-12:46:36.756000 BATY USP7M8BRI1
100 94.85 20250722-12:46:36.756000 BATY USP7M8BRI2
50 94.95 20250722-12:49:58.310000 XNAS USP7M8BVR8
50 94.95 20250722-12:49:58.310000 XNAS USP7M8BVR9
100 94.95 20250722-12:49:58.311000 XNAS USP7M8BVRA
25 94.95 20250722-12:51:20.353000 XNAS USP7M8BXPZ
25 94.95 20250722-12:51:20.353000 XNAS USP7M8BXQ0
5 94.96 20250722-12:51:20.353000 XNAS USP7M8BXQ1
45 94.96 20250722-12:51:20.353000 XNAS USP7M8BXQ2
100 95 20250722-12:52:20.408000 XNYS USP7M8BZJV
100 95 20250722-12:53:27.054000 XNYS USP7M8C0ZY
100 95 20250722-12:54:45.977000 XNYS USP7M8C2UZ
100 94.99 20250722-12:55:49.431000 EDGA USP7M8C4FJ
100 95.08 20250722-12:58:24.751000 BATY USP7M8C846
100 95.08 20250722-12:58:24.751000 EDGA USP7M8C848
1 95.05 20250722-12:59:49.604000 XNYS USP7M8CAM8
100 95.19 20250722-13:02:09.191000 XNAS USP7M8CGNW
100 95.15 20250722-13:02:46.627000 EDGA USP7M8CHJH
100 95.15 20250722-13:02:46.627000 ARCX USP7M8CHJI
100 95.08 20250722-13:05:17.267000 BATS USP7M8CLSX
100 95.08 20250722-13:05:17.267000 XNAS USP7M8CLSY
100 95.05 20250722-13:06:19.937000 BATS USP7M8CNN8
100 95.14 20250722-13:08:30.579000 XNYS USP7M8CQE6
16 95.13 20250722-13:09:54.564000 ARCX USP7M8CS7B
84 95.14 20250722-13:09:54.564000 ARCX USP7M8CS7C
100 95.1 20250722-13:10:30.594000 XNAS USP7M8CSY4
16 95.15 20250722-13:11:57.158000 XNYS USP7M8CURN
5 95.16 20250722-13:11:57.158000 XNYS USP7M8CURO
79 95.16 20250722-13:11:57.158000 XNYS USP7M8CURP
5 95.17 20250722-13:13:16.160000 XNYS USP7M8CW73
100 95.18 20250722-13:13:17.494000 XNYS USP7M8CWA1
1 95.27 20250722-13:15:13.971000 BATS USP7M8CZSE
10 95.27 20250722-13:15:13.971000 BATS USP7M8CZSF
89 95.27 20250722-13:15:13.971000 BATS USP7M8CZSG
100 95.4 20250722-13:17:21.119000 XNYS USP7M8D4XB
100 95.36 20250722-13:17:52.261000 BATS USP7M8D5JG
100 95.36 20250722-13:17:52.261000 BATS USP7M8D5JH
100 95.3 20250722-13:20:32.030000 XNYS USP7M8D9SI
98 95.32 20250722-13:21:48.385000 XNAS USP7M8DBVU
2 95.32 20250722-13:21:48.385000 XNAS USP7M8DBVV
55 95.28 20250722-13:23:05.505000 EDGA USP7M8DDN7
45 95.28 20250722-13:23:05.505000 EDGA USP7M8DDN8
100 95.24 20250722-13:23:49.239000 XNAS USP7M8DERV
100 95.22 20250722-13:24:56.196000 XNYS USP7M8DGA3
100 95.25 20250722-13:26:36.945000 BATS USP7M8DIQN
100 95.23 20250722-13:27:30.672000 XNYS USP7M8DJXV
100 95.31 20250722-13:30:02.036000 XNYS USP7M8DOH1
100 95.32 20250722-13:30:26.680000 XNYS USP7M8DQET
100 95.28 20250722-13:31:49.312000 ARCX USP7M8DTNC
5 95.33 20250722-13:33:42.297000 XNYS USP7M8DWIS
95 95.33 20250722-13:33:42.297000 XNYS USP7M8DWIT
3 95.35 20250722-13:34:27.763000 BATS USP7M8DXKV
97 95.35 20250722-13:34:27.763000 BATS USP7M8DXKW
78 95.36 20250722-13:35:17.045000 XNAS USP7M8DYRW
2 95.36 20250722-13:35:17.045000 XNAS USP7M8DYRX
20 95.36 20250722-13:35:17.045000 XNAS USP7M8DYRY
1 95.37 20250722-13:37:37.039000 XNAS USP7M8E1JF
4 95.37 20250722-13:37:37.039000 XNAS USP7M8E1JG
95 95.37 20250722-13:37:37.039000 XNAS USP7M8E1JH
100 95.345 20250722-13:38:13.649000 XNYS USP7M8E2CH
100 95.36 20250722-13:39:33.317000 XNYS USP7M8E45E
100 95.32 20250722-13:39:55.623000 BATS USP7M8E4MB
100 95.32 20250722-13:39:55.623000 XNAS USP7M8E4MC
100 95.21 20250722-13:41:57.237000 XNAS USP7M8E8AD
100 95.23 20250722-13:43:23.040000 XNYS USP7M8EAEH
50 95.22 20250722-13:44:06.695000 XNAS USP7M8EBC0
33 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC1
4 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC2
12 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC3
1 95.23 20250722-13:44:06.695000 XNAS USP7M8EBC4
100 95.22 20250722-13:45:22.852000 XNYS USP7M8EDZH
99 95.23 20250722-13:46:56.029000 XNYS USP7M8EGTY
1 95.23 20250722-13:46:56.029000 XNYS USP7M8EGU1
100 95.18 20250722-13:46:58.903000 ARCX USP7M8EGW4
98 95.18 20250722-13:46:58.903000 XNAS USP7M8EGW5
1 95.18 20250722-13:46:58.903000 XNAS USP7M8EGW6
100 95.18 20250722-13:47:50.075000 BATY USP7M8EHXW
100 95.15 20250722-13:49:26.076000 BATY USP7M8EK05
100 95.18 20250722-13:51:42.262000 XNAS USP7M8EMYM
27 95.14 20250722-13:52:05.794000 BATY USP7M8ENEY
73 95.14 20250722-13:52:05.794000 BATY USP7M8ENEZ
100 95.18 20250722-13:54:42.060000 XNAS USP7M8ER22
33 95.2 20250722-13:55:28.923000 XNAS USP7M8ES5Q
67 95.2 20250722-13:55:28.923000 XNAS USP7M8ES5R
62 95.26 20250722-13:56:39.610000 BATS USP7M8ETNG
6 95.26 20250722-13:56:39.610000 XNYS USP7M8ETNH
100 95.225 20250722-13:58:17.899000 ARCX USP7M8EVJT
4 95.23 20250722-13:58:17.900000 ARCX USP7M8EVJW
14 95.23 20250722-13:58:17.900000 ARCX USP7M8EVJY
82 95.23 20250722-13:58:17.900000 ARCX USP7M8EVJZ
1 95.14 20250722-13:59:17.410000 BATY USP7M8EXCC
99 95.14 20250722-13:59:44.890000 BATY USP7M8EY03
1 95.14 20250722-13:59:44.890000 BATY USP7M8EY04
18 95.24 20250722-14:01:40.021000 XNAS USP7M8F3OS
52 95.24 20250722-14:01:40.021000 XNAS USP7M8F3OT
4 95.23 20250722-14:01:40.021000 XNYS USP7M8F3OU
12 95.24 20250722-14:01:40.021000 XNYS USP7M8F3OV
14 95.25 20250722-14:01:40.021000 ARCX USP7M8F3OW
100 95.24 20250722-14:03:31.293000 ARCX USP7M8F65S
16 95.24 20250722-14:03:31.293000 ARCX USP7M8F65T
84 95.24 20250722-14:03:31.294000 ARCX USP7M8F65U
100 95.24 20250722-14:03:31.294000 ARCX USP7M8F65V
100 95.29 20250722-14:05:04.357000 EDGA USP7M8F8KW
99 95.29 20250722-14:06:36.043000 EDGX USP7M8FAN6
1 95.29 20250722-14:06:36.043000 EDGX USP7M8FAN7
100 95.285 20250722-14:09:02.043000 XNAS USP7M8FDMA
1 95.29 20250722-14:09:02.043000 XNAS USP7M8FDMB
99 95.3 20250722-14:09:02.043000 XNAS USP7M8FDMC
100 95.27 20250722-14:09:07.556000 BATY USP7M8FDRM
100 95.27 20250722-14:09:07.556000 ARCX USP7M8FDRN
100 95.27 20250722-14:09:07.556000 ARCX USP7M8FDRO
100 95.24 20250722-14:14:30.786000 XPSX USP7M8FM0R
100 95.23 20250722-14:14:30.791000 EDGA USP7M8FM0U
100 95.23 20250722-14:14:30.792000 XPSX USP7M8FM0W
100 95.22 20250722-14:17:06.026000 ARCX USP7M8FRO8
100 95.24 20250722-14:19:25.353000 IEXG USP7M8FWWX
100 95.3 20250722-14:20:50.023000 XNAS USP7M8FYLM
100 95.4 20250722-14:21:53.034000 XNAS USP7M8FZYR
100 95.36 20250722-14:22:50.655000 EDGA USP7M8G16R
99 95.37 20250722-14:24:56.545000 XNAS USP7M8G4IU
100 95.35 20250722-14:26:09.799000 EDGA USP7M8G6FX
84 95.35 20250722-14:26:09.799000 ARCX USP7M8G6FZ
16 95.35 20250722-14:26:09.799000 ARCX USP7M8G6G0
100 95.31 20250722-14:27:09.564000 ARCX USP7M8G7QN
10 95.31 20250722-14:28:30.033000 EDGA USP7M8G9U3
1 95.3 20250722-14:28:30.033000 XNAS USP7M8G9U4
6 95.3 20250722-14:28:30.033000 XNAS USP7M8G9U5
4 95.3 20250722-14:28:30.033000 ARCX USP7M8G9U6
5 95.3 20250722-14:28:30.033000 XNYS USP7M8G9U7
6 95.31 20250722-14:28:30.034000 XNYS USP7M8G9U8
2 95.31 20250722-14:28:30.034000 XNYS USP7M8G9U9
36 95.31 20250722-14:28:30.034000 XNYS USP7M8G9UA
15 95.31 20250722-14:28:30.034000 XNYS USP7M8G9UB
15 95.31 20250722-14:28:30.035000 XNYS USP7M8G9UC
100 95.29 20250722-14:29:21.987000 XNYS USP7M8GB47
26 95.31 20250722-14:30:27.031000 XNYS USP7M8GDY4
74 95.31 20250722-14:30:27.031000 XNYS USP7M8GDY5
100 95.26 20250722-14:31:02.057000 EDGA USP7M8GGJL
100 95.26 20250722-14:31:02.057000 ARCX USP7M8GGJM
100 95.35 20250722-14:33:08.718000 EDGA USP7M8GK4F
100 95.36 20250722-14:34:10.119000 XNAS USP7M8GLW1
100 95.39 20250722-14:35:17.252000 XNYS USP7M8GNQ6
9 95.36 20250722-14:36:20.898000 ARCX USP7M8GPAQ
91 95.36 20250722-14:36:20.899000 ARCX USP7M8GPAR
100 95.36 20250722-14:37:55.305000 XNAS USP7M8GRBN
100 95.36 20250722-14:37:55.305000 XNAS USP7M8GRBO
1 95.37 20250722-14:39:33.232000 XNAS USP7M8GTQE
82 95.42 20250722-14:39:53.243000 XNAS USP7M8GU4P
2 95.47 20250722-14:41:13.528000 XNAS USP7M8GY3I
98 95.47 20250722-14:41:13.529000 XNAS USP7M8GY3J
100 95.45 20250722-14:41:36.956000 ARCX USP7M8GYR4
100 95.46 20250722-14:43:15.406000 XNAS USP7M8H12C
100 95.45 20250722-14:45:04.578000 EDGA USP7M8H493
100 95.45 20250722-14:45:04.578000 ARCX USP7M8H494
100 95.5 20250722-14:47:09.633000 XNAS USP7M8H9RD
100 95.47 20250722-14:48:01.483000 ARCX USP7M8HAX8
2 95.47 20250722-14:49:25.963000 ARCX USP7M8HDCM
98 95.47 20250722-14:49:25.963000 ARCX USP7M8HDCN
27 95.44 20250722-14:49:56.593000 BATY USP7M8HEEF
100 95.44 20250722-14:49:56.593000 ARCX USP7M8HEEG
73 95.44 20250722-14:49:56.593000 BATY USP7M8HEEH
1 95.45 20250722-14:51:25.626000 BATY USP7M8HHBE
99 95.45 20250722-14:51:25.626000 BATY USP7M8HHBF
100 95.45 20250722-14:52:22.482000 BATY USP7M8HIZI
100 95.5 20250722-14:54:49.603000 EPRL USP7M8HN5D
100 95.5 20250722-14:54:49.604000 EPRL USP7M8HN5E
100 95.5 20250722-14:55:14.263000 EPRL USP7M8HNTM
100 95.48 20250722-14:55:14.264000 ARCX USP7M8HNTN
100 95.48 20250722-14:55:14.264000 ARCX USP7M8HNTO
100 95.48 20250722-14:55:14.264000 EDGA USP7M8HNTP
1 95.47 20250722-14:57:06.487000 BATY USP7M8HTVT
99 95.47 20250722-14:57:06.487000 BATY USP7M8HTVU
100 95.47 20250722-14:57:06.487000 ARCX USP7M8HTW0
100 95.47 20250722-14:58:06.384000 BATY USP7M8HVM4
1 95.53 20250722-14:59:11.016000 BATY USP7M8HXSI
100 95.55 20250722-14:59:18.845000 XNYS USP7M8HY05
55 95.53 20250722-14:59:20.511000 BATY USP7M8HY18
44 95.53 20250722-14:59:23.101000 BATY USP7M8HY2Q
100 95.54 20250722-15:01:16.556000 ARCX USP7M8I5C9
100 95.55 20250722-15:03:01.599000 ARCX USP7M8I9DQ
100 95.55 20250722-15:03:01.599000 ARCX USP7M8I9DS
100 95.51 20250722-15:03:39.467000 XNAS USP7M8IAN7
60 95.49 20250722-15:04:27.784000 XNAS USP7M8IBY0
1 95.49 20250722-15:04:27.784000 XNAS USP7M8IBY1
39 95.49 20250722-15:04:27.785000 XNAS USP7M8IBY2
100 95.48 20250722-15:04:45.840000 ARCX USP7M8ICFN
2 95.48 20250722-15:05:47.837000 BATY USP7M8IEB8
98 95.48 20250722-15:05:55.281000 BATY USP7M8IEOJ
100 95.51 20250722-15:07:15.207000 ARCX USP7M8II01
100 95.49 20250722-15:08:29.146000 XNAS USP7M8IKEV
100 95.47 20250722-15:08:31.034000 BATY USP7M8IKH9
100 95.47 20250722-15:08:31.034000 ARCX USP7M8IKHA
100 95.5 20250722-15:10:56.929000 IEXG USP7M8IP2R
100 95.47 20250722-15:11:31.238000 IEXG USP7M8IQ83
100 95.475 20250722-15:12:02.504000 XNYS USP7M8IRB4
15 95.49 20250722-15:12:15.837000 XNYS USP7M8IRTO
85 95.49 20250722-15:12:15.837000 XNYS USP7M8IRTP
75 95.485 20250722-15:13:22.363000 IEXG USP7M8ITEP
25 95.49 20250722-15:13:22.363000 IEXG USP7M8ITET
100 95.47 20250722-15:13:59.523000 XNAS USP7M8IUY8
86 95.47 20250722-15:13:59.523000 ARCX USP7M8IUY9
14 95.47 20250722-15:13:59.523000 ARCX USP7M8IUYA
100 95.57 20250722-15:17:11.160000 XNYS USP7M8J30B
100 95.57 20250722-15:17:11.160000 XNYS USP7M8J30C
100 95.62 20250722-15:17:32.026000 EPRL USP7M8J3LA
100 95.62 20250722-15:18:38.062000 EPRL USP7M8J5FP
10 95.62 20250722-15:19:12.031000 BATS USP7M8J6RF
90 95.62 20250722-15:19:12.031000 BATS USP7M8J6RG
70 95.61 20250722-15:19:51.410000 XNAS USP7M8J80V
100 95.66 20250722-15:20:37.064000 IEXG USP7M8J9NS
30 95.61 20250722-15:21:19.701000 XNAS USP7M8JB3D
100 95.65 20250722-15:22:00.032000 XNYS USP7M8JCVJ
50 95.65 20250722-15:22:20.057000 XNYS USP7M8JDSO
50 95.65 20250722-15:22:20.057000 XNYS USP7M8JDSP
100 95.65 20250722-15:22:25.035000 XNYS USP7M8JDXQ
100 95.69 20250722-15:23:04.321000 IEXG USP7M8JEXD
100 95.67 20250722-15:24:03.100000 XNAS USP7M8JH2S
100 95.64 20250722-15:24:14.776000 EDGA USP7M8JHHV
100 95.64 20250722-15:24:14.776000 XNAS USP7M8JHHX
100 95.68 20250722-15:25:08.032000 EDGX USP7M8JK04
100 95.62 20250722-15:25:36.625000 ARCX USP7M8JLAH
100 95.62 20250722-15:25:36.625000 ARCX USP7M8JLAI
100 95.6 20250722-15:26:50.648000 XNYS USP7M8JP2P
100 95.66 20250722-15:28:22.035000 XNAS USP7M8JSMT
100 95.67 20250722-15:28:36.031000 EDGX USP7M8JT7G
10 95.68 20250722-15:29:06.037000 XNAS USP7M8JU92
90 95.68 20250722-15:29:06.037000 XNAS USP7M8JU93
100 95.64 20250722-15:29:27.565000 ARCX USP7M8JUUV
100 95.65 20250722-15:30:15.043000 XNAS USP7M8JY6G
39 95.62 20250722-15:30:30.023000 XNAS USP7M8K06Y
100 95.62 20250722-15:30:30.023000 ARCX USP7M8K06Z
61 95.62 20250722-15:30:30.023000 XNAS USP7M8K070
100 95.65 20250722-15:32:22.030000 XPSX USP7M8K6GE
23 95.66 20250722-15:32:41.526000 XNAS USP7M8K78D
1 95.66 20250722-15:32:41.526000 XNAS USP7M8K78E
16 95.66 20250722-15:32:41.526000 XNAS USP7M8K78F
60 95.66 20250722-15:32:41.526000 XNAS USP7M8K78G
100 95.63 20250722-15:33:20.725000 EDGA USP7M8K9N8
100 95.63 20250722-15:33:20.725000 EDGA USP7M8K9N9
2 95.66 20250722-15:33:58.696000 IEXG USP7M8KBL4
98 95.66 20250722-15:33:58.696000 IEXG USP7M8KBL5
10 95.67 20250722-15:34:56.025000 EDGX USP7M8KN82
2 95.67 20250722-15:34:56.025000 EDGX USP7M8KN83
8 95.67 20250722-15:34:56.025000 BATS USP7M8KN84
12 95.67 20250722-15:34:56.025000 EPRL USP7M8KN85
14 95.67 20250722-15:34:56.025000 XNAS USP7M8KN86
10 95.67 20250722-15:34:56.025000 ARCX USP7M8KN87
12 95.67 20250722-15:34:56.025000 ARCX USP7M8KN88
7 95.67 20250722-15:34:56.025000 ARCX USP7M8KN89
7 95.67 20250722-15:34:56.025000 XNYS USP7M8KN8A
100 95.71 20250722-15:35:56.769000 XNAS USP7M8KUGA
1 95.7 20250722-15:36:00.030000 BATS USP7M8KULV
99 95.7 20250722-15:36:00.030000 BATS USP7M8KULW
100 95.71 20250722-15:36:04.158000 BATS USP7M8KUUC
3 95.71 20250722-15:36:12.475000 ARCX USP7M8KVC3
11 95.71 20250722-15:36:12.475000 ARCX USP7M8KVC4
86 95.71 20250722-15:36:12.649000 ARCX USP7M8KVCE
1 95.74 20250722-15:37:18.055000 XNYS USP7M8KY68
99 95.74 20250722-15:37:18.055000 XNYS USP7M8KY69
100 95.75 20250722-15:37:34.871000 XNYS USP7M8KYSB
1 95.77 20250722-15:38:42.022000 IEXG USP7M8L21K
1 95.77 20250722-15:38:42.022000 IEXG USP7M8L21L
98 95.77 20250722-15:38:42.022000 IEXG USP7M8L21M
16 95.77 20250722-15:38:46.901000 XNAS USP7M8L29E
1 95.77 20250722-15:38:46.901000 XNAS USP7M8L29F
72 95.78 20250722-15:38:46.901000 XNAS USP7M8L29G
1 95.77 20250722-15:38:46.901000 ARCX USP7M8L29H
10 95.78 20250722-15:38:46.901000 XNYS USP7M8L29I
4 95.77 20250722-15:39:13.033000 IEXG USP7M8L3DS
50 95.77 20250722-15:39:13.033000 IEXG USP7M8L3DT
46 95.78 20250722-15:39:13.033000 IEXG USP7M8L3DU
100 95.74 20250722-15:39:16.584000 BATS USP7M8L3JP
99 95.74 20250722-15:39:16.584000 BATY USP7M8L3JQ
1 95.74 20250722-15:39:16.585000 BATY USP7M8L3JR
5 95.74 20250722-15:40:40.384000 XNAS USP7M8L9BF
95 95.74 20250722-15:40:40.384000 XNAS USP7M8L9BG
100 95.71 20250722-15:41:47.503000 EDGA USP7M8LCPE
100 95.71 20250722-15:41:47.504000 ARCX USP7M8LCPF
100 95.71 20250722-15:41:47.504000 ARCX USP7M8LCPG
100 95.72 20250722-15:42:27.470000 ARCX USP7M8LFTX
100 95.72 20250722-15:42:27.470000 ARCX USP7M8LFTY
1 95.72 20250722-15:43:11.031000 IEXG USP7M8LHSW
99 95.73 20250722-15:43:11.031000 IEXG USP7M8LHSX
100 95.74 20250722-15:43:26.815000 XNYS USP7M8LIXP
1 95.74 20250722-15:44:39.207000 BATS USP7M8LNI7
1 95.74 20250722-15:44:39.207000 BATS USP7M8LNI8
1 95.74 20250722-15:44:39.207000 BATS USP7M8LNI9
1 95.74 20250722-15:44:39.207000 BATS USP7M8LNIA
100 95.74 20250722-15:44:39.207000 BATS USP7M8LNIB
1 95.74 20250722-15:44:39.207000 BATS USP7M8LNIC
1 95.74 20250722-15:44:39.207000 BATS USP7M8LNID
1 95.74 20250722-15:44:39.207000 BATS USP7M8LNIE
13 95.75 20250722-15:44:39.207000 BATS USP7M8LNIF
80 95.75 20250722-15:44:39.207000 BATS USP7M8LNIG
20 95.75 20250722-15:44:43.507000 BATS USP7M8LNW2
100 95.75 20250722-15:44:43.507000 BATS USP7M8LNW3
68 95.74 20250722-15:44:43.508000 ARCX USP7M8LNW4
100 95.74 20250722-15:44:43.508000 XNYS USP7M8LNW5
12 95.74 20250722-15:44:43.508000 XNYS USP7M8LNW6
12 95.74 20250722-15:45:09.921000 XNYS USP7M8LQL0
13 95.75 20250722-15:45:09.921000 BATS USP7M8LQL1
100 95.75 20250722-15:45:09.921000 EPRL USP7M8LQL2
10 95.75 20250722-15:45:09.921000 XNAS USP7M8LQL3
200 95.75 20250722-15:45:09.921000 XNAS USP7M8LQL4
88 95.74 20250722-15:45:09.921000 XNYS USP7M8LQL5
12 95.75 20250722-15:45:09.921000 XNYS USP7M8LQL6
300 95.75 20250722-15:45:09.921000 XNYS USP7M8LQL7
100 95.75 20250722-15:45:09.921000 XNYS USP7M8LQL8
1 95.76 20250722-15:45:11.808000 XNAS USP7M8LQPA
5 95.76 20250722-15:45:11.808000 XNAS USP7M8LQPB
10 95.79 20250722-15:45:14.353000 EDGX USP7M8LRDS
15 95.79 20250722-15:45:14.353000 EDGX USP7M8LRDT
20 95.79 20250722-15:45:14.353000 XNAS USP7M8LRDU
10 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDV
14 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDW
5 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDX
80 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDY
100 95.79 20250722-15:45:14.354000 XNAS USP7M8LRDZ
17 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE0
1 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE1
12 95.78 20250722-15:45:14.354000 ARCX USP7M8LRE2
10 95.79 20250722-15:45:14.354000 XNYS USP7M8LRE3
4 95.79 20250722-15:45:14.354000 XNYS USP7M8LRE4
9 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE5
1 95.79 20250722-15:45:14.354000 XNAS USP7M8LRE6
100 95.79 20250722-15:45:14.354000 ARCX USP7M8LRE7
14 95.79 20250722-15:45:14.354000 ARCX USP7M8LRE8
22 95.79 20250722-15:45:14.354000 ARCX USP7M8LRE9
28 95.79 20250722-15:45:14.354000 XNAS USP7M8LREA
3 95.79 20250722-15:45:14.354000 XNAS USP7M8LREB
14 95.79 20250722-15:45:14.354000 XNAS USP7M8LREC
10 95.79 20250722-15:45:14.354000 XNYS USP7M8LRED
16 95.78 20250722-15:45:14.355000 EDGX USP7M8LREE
2 95.78 20250722-15:45:14.355000 EDGX USP7M8LREF
8 95.78 20250722-15:45:14.355000 EDGX USP7M8LREG
16 95.78 20250722-15:45:14.355000 BATS USP7M8LREH
7 95.78 20250722-15:45:14.355000 BATS USP7M8LREI
3 95.78 20250722-15:45:14.356000 XNAS USP7M8LREJ
6 95.78 20250722-15:45:14.356000 XNAS USP7M8LREK
2 95.78 20250722-15:45:14.356000 XNAS USP7M8LREL
16 95.78 20250722-15:45:14.356000 XNAS USP7M8LREM
2 95.78 20250722-15:45:14.356000 XNAS USP7M8LREN
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 POSPKNBPABKKBOBRecent 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