REG - CRH PLC - Transaction in Own Shares
24/07/2025 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250724:nRSX4132Sa&default-theme=true
RNS Number : 4132S CRH PLC 24 July 2025
24(th) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23(rd) 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
8,806 $96.54 $96.99 $95.89 XNYS
657 $96.38 $96.95 $96.00 EDGX
11,109 $96.47 $96.97 $95.93 ARCX
2,778 $96.43 $96.95 $95.99 BATS
10,870 $96.54 $97.00 $95.92 XNAS
7,725 $96.42 $96.99 $95.98 BATY
100 $96.64 $96.64 $96.63 XASE
200 $96.33 $96.34 $96.31 EPRL
560 $96.44 $96.96 $96.08 IEXG
100 $96.28 $96.28 $96.28 MEMX
201 $96.54 $96.95 $96.18 XPSX
7,024 $96.70 $97.01 $95.99 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 672,659,283 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 23(rd) 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: 23(rd) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $96.5206 50,130
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
27 96.14 20250723-09:30:58.299000 EDGX USP7N8F1B
100 96.14 20250723-09:30:58.299000 XNAS USP7N8F1C
1 96.15 20250723-09:30:58.299000 XNAS USP7N8F1D
100 96.15 20250723-09:30:58.299000 XNAS USP7N8F1E
38 96.14 20250723-09:30:58.299000 XNYS USP7N8F1F
34 96.12 20250723-09:30:58.300000 XNYS USP7N8F1G
2 96.27 20250723-09:31:41.938000 XNAS USP7N8GAE
100 96.27 20250723-09:31:41.938000 ARCX USP7N8GAF
23 96.27 20250723-09:31:41.938000 XNYS USP7N8GAG
100 96.27 20250723-09:31:41.938000 XNYS USP7N8GAH
100 96.32 20250723-09:32:12.745000 XNAS USP7N8H6S
5 96.32 20250723-09:32:12.745000 XNAS USP7N8H6T
95 96.32 20250723-09:32:12.745000 XNAS USP7N8H6U
100 96.32 20250723-09:32:12.745000 XNAS USP7N8H6V
100 96.32 20250723-09:32:12.745000 XNAS USP7N8H6W
100 96.32 20250723-09:32:12.745000 XNYS USP7N8H6X
100 96.32 20250723-09:32:12.745000 XNYS USP7N8H6Y
100 96.32 20250723-09:32:12.745000 XNYS USP7N8H6Z
100 96.32 20250723-09:32:14.485000 EDGX USP7N8H7R
63 96.26 20250723-09:32:18.863000 XNAS USP7N8H9P
19 96.26 20250723-09:32:23.020000 XNAS USP7N8HCT
18 96.26 20250723-09:32:23.020000 XNAS USP7N8HCU
15 96.26 20250723-09:32:23.020000 XNYS USP7N8HCV
85 96.26 20250723-09:32:23.020000 XNYS USP7N8HCW
100 96.44 20250723-09:33:20.665000 BATS USP7N8IEO
4 96.45 20250723-09:34:06.981000 XNAS USP7N8JCZ
1 96.43 20250723-09:34:28.586000 XNAS USP7N8JT5
99 96.43 20250723-09:34:28.586000 XNAS USP7N8JT6
69 96.43 20250723-09:34:28.586000 XNAS USP7N8JT7
100 96.43 20250723-09:34:28.586000 XNAS USP7N8JT8
31 96.43 20250723-09:34:28.586000 XNAS USP7N8JT9
100 96.43 20250723-09:34:30.241000 XNYS USP7N8JUP
100 96.41 20250723-09:34:37.543000 IEXG USP7N8K06
5 96.43 20250723-09:35:34.519000 XNAS USP7N8MG5
100 96.36 20250723-09:35:50.112000 XNAS USP7N8MY7
100 96.36 20250723-09:35:50.112000 XNAS USP7N8MY8
100 96.36 20250723-09:35:50.112000 XNAS USP7N8MY9
100 96.34 20250723-09:36:00.989000 XNAS USP7N8N6Z
100 96.46 20250723-09:36:47.728000 BATS USP7N8OD0
27 96.43 20250723-09:36:47.918000 XNYS USP7N8ODD
100 96.43 20250723-09:36:47.918000 XNYS USP7N8ODE
73 96.43 20250723-09:36:47.918000 XNYS USP7N8ODF
100 96.6 20250723-09:38:44.986000 ARCX USP7N8R6E
100 96.56 20250723-09:39:19.394000 XNAS USP7N8RVB
100 96.56 20250723-09:39:19.394000 XNAS USP7N8RVC
100 96.56 20250723-09:39:19.394000 ARCX USP7N8RVD
100 96.34 20250723-09:39:37.307000 XNAS USP7N8S49
100 96.37 20250723-09:40:47.985000 XNAS USP7N8TSA
100 96.4 20250723-09:41:34.868000 ARCX USP7N8UL5
100 96.36 20250723-09:42:05.301000 XNAS USP7N8V2T
100 96.36 20250723-09:42:29.614000 ARCX USP7N8VMW
200 96.36 20250723-09:42:29.614000 ARCX USP7N8VMX
100 96.42 20250723-09:43:12.962000 XNAS USP7N8X0O
13 96.42 20250723-09:44:02.622000 BATS USP7N8Y32
87 96.43 20250723-09:44:02.622000 BATS USP7N8Y33
3 96.46 20250723-09:44:23.452000 BATS USP7N8YJT
5 96.46 20250723-09:44:23.452000 BATS USP7N8YJU
92 96.47 20250723-09:44:23.452000 BATS USP7N8YJV
100 96.48 20250723-09:44:43.064000 BATS USP7N8YSD
100 96.42 20250723-09:45:07.780000 XNAS USP7N8ZLS
183 96.36 20250723-09:45:17.558000 ARCX USP7N810LK
17 96.36 20250723-09:45:17.558000 ARCX USP7N810LL
58 96.36 20250723-09:45:42.571000 ARCX USP7N812M5
42 96.36 20250723-09:45:42.571000 ARCX USP7N812M6
100 96.28 20250723-09:46:10.030000 ARCX USP7N814ES
100 96.17 20250723-09:46:48.293000 XNAS USP7N816DR
100 96.17 20250723-09:46:48.294000 BATS USP7N816DS
100 96.27 20250723-09:48:33.992000 XNAS USP7N81B2N
31 96.28 20250723-09:49:39.459000 BATY USP7N81ETA
100 96.28 20250723-09:49:39.459000 BATY USP7N81ETB
67 96.28 20250723-09:49:39.459000 BATY USP7N81ETC
2 96.28 20250723-09:49:39.459000 BATY USP7N81ETD
75 96.28 20250723-09:49:39.460000 ARCX USP7N81ETH
225 96.28 20250723-09:49:39.460000 ARCX USP7N81ETI
100 96.21 20250723-09:51:03.763000 BATS USP7N81I7O
65 96.21 20250723-09:51:03.763000 BATS USP7N81I7P
10 96.21 20250723-09:51:03.763000 BATS USP7N81I7Q
25 96.21 20250723-09:51:03.764000 BATS USP7N81I7R
100 96.21 20250723-09:51:03.764000 ARCX USP7N81I7S
100 96.21 20250723-09:51:03.764000 ARCX USP7N81I7U
100 96.11 20250723-09:51:30.763000 XNAS USP7N81JGC
1 96.17 20250723-09:52:56.884000 XNAS USP7N81MMW
10 96.17 20250723-09:52:56.884000 XNYS USP7N81MMX
100 96.12 20250723-09:52:57.872000 ARCX USP7N81MO1
53 96.12 20250723-09:52:57.872000 ARCX USP7N81MO2
100 96.12 20250723-09:52:57.872000 ARCX USP7N81MO3
47 96.12 20250723-09:52:57.872000 ARCX USP7N81MO4
100 96.12 20250723-09:53:59.966000 XNYS USP7N81OVN
100 96.13 20250723-09:54:43.408000 XNYS USP7N81QLZ
100 96.13 20250723-09:55:11.015000 XNYS USP7N81RS8
100 96.06 20250723-09:55:26.707000 EDGA USP7N81SDU
100 96.06 20250723-09:55:26.707000 BATS USP7N81SDW
100 95.93 20250723-09:57:02.072000 ARCX USP7N81VII
3 96 20250723-09:58:01.943000 EDGX USP7N81XA5
97 96.01 20250723-09:58:01.943000 EDGX USP7N81XA6
7 96.01 20250723-09:59:23.552000 EDGX USP7N8201R
1 96.01 20250723-09:59:23.552000 EDGX USP7N8201S
3 96.01 20250723-09:59:23.552000 EDGX USP7N8201T
3 96.01 20250723-09:59:23.552000 EDGX USP7N8201U
3 96.01 20250723-09:59:23.552000 EDGX USP7N8201V
4 96.01 20250723-09:59:23.552000 EDGX USP7N8201W
5 96.01 20250723-09:59:23.552000 EDGX USP7N8201X
5 96.01 20250723-09:59:23.552000 EDGX USP7N8201Y
69 96.02 20250723-09:59:23.552000 EDGX USP7N8201Z
100 96.04 20250723-09:59:33.417000 XNYS USP7N820GI
55 95.96 20250723-10:00:11.408000 ARCX USP7N8234M
100 95.98 20250723-10:01:17.000000 BATY USP7N8281W
100 95.98 20250723-10:01:17.000000 BATY USP7N8281X
100 95.98 20250723-10:01:17.000000 BATY USP7N8281Y
100 95.98 20250723-10:01:17.000000 BATY USP7N8281Z
100 95.99 20250723-10:02:24.557000 BATS USP7N82BC1
100 95.99 20250723-10:02:24.557000 BATS USP7N82BC2
100 95.89 20250723-10:03:06.937000 XNYS USP7N82CVR
100 95.92 20250723-10:04:00.520000 XNAS USP7N82EZE
100 96.02 20250723-10:04:46.557000 ARCX USP7N82GH9
100 96.02 20250723-10:05:16.011000 XNAS USP7N82HNY
100 96.03 20250723-10:05:23.517000 XNAS USP7N82HYK
1 96.09 20250723-10:06:57.002000 XNAS USP7N82LGA
92 96.04 20250723-10:07:27.280000 BATY USP7N82MQT
8 96.04 20250723-10:07:27.280000 BATY USP7N82MQU
82 96.04 20250723-10:07:27.280000 BATY USP7N82MQV
100 96.04 20250723-10:07:27.280000 BATY USP7N82MQW
18 96.04 20250723-10:07:37.348000 BATY USP7N82N2O
1 96.04 20250723-10:07:37.348000 BATY USP7N82N2P
99 96.04 20250723-10:07:37.348000 BATY USP7N82N2Q
1 96.04 20250723-10:07:37.348000 BATY USP7N82N2R
81 96.04 20250723-10:07:37.348000 BATY USP7N82N2S
7 96.27 20250723-10:09:44.241000 XNAS USP7N82SA5
43 96.28 20250723-10:09:44.241000 XNAS USP7N82SA6
50 96.28 20250723-10:09:44.241000 XNAS USP7N82SA7
100 96.28 20250723-10:09:44.667000 MEMX USP7N82SAK
15 96.39 20250723-10:10:38.407000 XNAS USP7N82UM9
85 96.4 20250723-10:10:38.407000 XNAS USP7N82UMA
5 96.42 20250723-10:10:49.583000 XNYS USP7N82UWE
95 96.43 20250723-10:10:49.583000 XNYS USP7N82UWF
42 96.41 20250723-10:11:12.072000 ARCX USP7N82VLM
58 96.41 20250723-10:11:12.072000 ARCX USP7N82VLN
100 96.33 20250723-10:12:54.035000 XNAS USP7N82ZC0
100 96.3 20250723-10:12:58.559000 BATY USP7N82ZSU
100 96.34 20250723-10:14:15.963000 EPRL USP7N832UZ
100 96.33 20250723-10:15:18.655000 EDGX USP7N836OZ
2 96.32 20250723-10:15:49.782000 BATS USP7N839TF
5 96.32 20250723-10:15:49.782000 EDGX USP7N839TG
39 96.32 20250723-10:15:49.783000 XNAS USP7N839TH
12 96.32 20250723-10:15:49.783000 ARCX USP7N839TI
10 96.32 20250723-10:15:49.783000 XNYS USP7N839TJ
11 96.32 20250723-10:15:49.783000 XNAS USP7N839TK
21 96.32 20250723-10:15:49.783000 XNAS USP7N839TL
100 96.31 20250723-10:15:57.111000 ARCX USP7N83A44
100 96.38 20250723-10:17:01.493000 EDGA USP7N83D2M
23 96.38 20250723-10:17:04.168000 ARCX USP7N83D4V
77 96.38 20250723-10:17:04.169000 ARCX USP7N83D4X
100 96.38 20250723-10:18:06.772000 ARCX USP7N83FVR
100 96.38 20250723-10:18:06.772000 ARCX USP7N83FVS
89 96.43 20250723-10:19:21.187000 BATY USP7N83IU3
11 96.43 20250723-10:19:21.187000 BATY USP7N83IU4
72 96.43 20250723-10:19:21.188000 ARCX USP7N83IU7
28 96.43 20250723-10:19:21.188000 ARCX USP7N83IU8
100 96.39 20250723-10:19:56.779000 ARCX USP7N83K6R
7 96.41 20250723-10:20:36.443000 XNYS USP7N83LNC
93 96.42 20250723-10:20:36.443000 XNYS USP7N83LND
100 96.52 20250723-10:21:57.108000 XNYS USP7N83OXJ
1 96.52 20250723-10:21:57.110000 BATS USP7N83OXK
1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXL
4 96.52 20250723-10:21:57.111000 XNAS USP7N83OXM
26 96.52 20250723-10:21:57.111000 ARCX USP7N83OXN
27 96.52 20250723-10:21:57.111000 ARCX USP7N83OXO
27 96.52 20250723-10:21:57.111000 ARCX USP7N83OXP
2 96.52 20250723-10:21:57.111000 ARCX USP7N83OXQ
1 96.52 20250723-10:21:57.111000 ARCX USP7N83OXR
3 96.52 20250723-10:21:57.111000 XNYS USP7N83OXS
1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXT
1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXU
1 96.52 20250723-10:21:57.111000 XNAS USP7N83OXV
100 96.5 20250723-10:22:33.984000 ARCX USP7N83QCR
100 96.5 20250723-10:22:33.984000 ARCX USP7N83QCS
100 96.41 20250723-10:24:17.285000 BATY USP7N83U93
100 96.41 20250723-10:24:17.285000 BATY USP7N83U94
1 96.51 20250723-10:25:43.377000 XNYS USP7N83XPU
10 96.51 20250723-10:25:43.377000 XNYS USP7N83XPV
89 96.51 20250723-10:25:43.377000 XNYS USP7N83XPW
4 96.51 20250723-10:26:16.930000 BATS USP7N83Z2R
96 96.52 20250723-10:26:16.930000 BATS USP7N83Z2S
8 96.59 20250723-10:26:55.925000 ARCX USP7N840J3
4 96.59 20250723-10:26:55.925000 ARCX USP7N840J4
4 96.59 20250723-10:26:55.925000 ARCX USP7N840J5
84 96.6 20250723-10:26:55.925000 ARCX USP7N840J6
300 96.56 20250723-10:27:03.848000 BATY USP7N840WJ
92 96.5 20250723-10:29:10.963000 BATY USP7N8455D
8 96.5 20250723-10:29:13.131000 BATY USP7N8457T
100 96.5 20250723-10:29:13.131000 EDGA USP7N8457U
100 96.48 20250723-10:29:30.251000 BATY USP7N845S4
92 96.49 20250723-10:31:07.514000 BATY USP7N84BY6
8 96.49 20250723-10:31:07.514000 BATY USP7N84BY7
92 96.49 20250723-10:31:07.514000 BATY USP7N84BY8
8 96.49 20250723-10:31:07.514000 BATY USP7N84BY9
100 96.5 20250723-10:32:12.325000 BATY USP7N84DZN
1 96.47 20250723-10:32:48.876000 BATY USP7N84F9C
32 96.47 20250723-10:33:08.645000 BATY USP7N84FVQ
34 96.47 20250723-10:33:08.646000 BATY USP7N84FVR
33 96.47 20250723-10:33:08.646000 BATY USP7N84FVS
1 96.47 20250723-10:33:08.646000 BATY USP7N84FVU
63 96.47 20250723-10:33:08.646000 BATY USP7N84FVV
37 96.47 20250723-10:33:08.646000 BATY USP7N84FVW
100 96.43 20250723-10:33:51.017000 BATY USP7N84H3K
100 96.36 20250723-10:34:18.951000 BATY USP7N84I91
95 96.22 20250723-10:34:56.275000 BATY USP7N84JHH
5 96.22 20250723-10:34:57.022000 BATY USP7N84JI0
59 96.28 20250723-10:36:41.820000 XNYS USP7N84MQU
4 96.28 20250723-10:36:41.820000 XNYS USP7N84MQV
37 96.28 20250723-10:36:41.820000 XNYS USP7N84MQW
92 96.26 20250723-10:37:02.144000 BATY USP7N84NFV
8 96.26 20250723-10:37:02.144000 BATY USP7N84NFW
14 96.26 20250723-10:37:02.144000 EDGA USP7N84NFY
86 96.26 20250723-10:37:02.368000 EDGA USP7N84NGG
100 96.25 20250723-10:38:09.112000 EDGA USP7N84PBO
100 96.26 20250723-10:39:16.406000 XNYS USP7N84RVC
11 96.33 20250723-10:39:51.131000 XNAS USP7N84SRG
51 96.33 20250723-10:39:51.131000 XNAS USP7N84SRH
27 96.33 20250723-10:39:51.131000 XNAS USP7N84SRI
11 96.33 20250723-10:39:51.131000 XNAS USP7N84SRJ
100 96.36 20250723-10:40:37.252000 IEXG USP7N84VKI
75 96.37 20250723-10:41:02.517000 ARCX USP7N84W9Q
25 96.37 20250723-10:41:02.517000 ARCX USP7N84W9R
100 96.37 20250723-10:41:02.517000 ARCX USP7N84W9S
100 96.33 20250723-10:42:15.010000 ARCX USP7N8501K
100 96.26 20250723-10:42:44.269000 XNAS USP7N8511M
100 96.2 20250723-10:43:09.362000 BATS USP7N851TV
100 96.06 20250723-10:45:02.311000 XNYS USP7N8565J
100 96.02 20250723-10:45:24.960000 EDGA USP7N858D5
100 96.1 20250723-10:46:19.831000 XNAS USP7N85BL6
100 96.08 20250723-10:46:34.243000 BATY USP7N85C53
97 96.08 20250723-10:46:34.244000 BATY USP7N85C54
100 96.08 20250723-10:47:18.987000 BATY USP7N85DWY
24 96.12 20250723-10:48:18.534000 XNYS USP7N85FBH
3 96.12 20250723-10:48:18.534000 XNYS USP7N85FBI
4 96.12 20250723-10:48:18.534000 XNYS USP7N85FBJ
2 96.12 20250723-10:48:18.534000 XNYS USP7N85FBK
67 96.13 20250723-10:48:18.534000 XNYS USP7N85FBL
100 96.13 20250723-10:48:47.517000 XNAS USP7N85GE9
100 96.09 20250723-10:49:00.856000 EDGA USP7N85H3K
100 96.09 20250723-10:49:00.856000 EDGA USP7N85H3L
99 96.09 20250723-10:49:00.856000 ARCX USP7N85H3M
1 96.09 20250723-10:49:00.856000 ARCX USP7N85H3N
100 96.08 20250723-10:51:36.356000 EDGA USP7N85MD2
200 96.08 20250723-10:51:36.356000 EDGA USP7N85MD3
100 96.13 20250723-10:53:25.364000 XNAS USP7N85PSA
100 96.09 20250723-10:53:37.628000 XNYS USP7N85Q8N
50 96.09 20250723-10:53:37.628000 XNYS USP7N85Q8O
100 96.165 20250723-10:55:00.153000 XNYS USP7N85SOO
111 96.14 20250723-10:55:38.598000 ARCX USP7N85TWT
89 96.14 20250723-10:55:38.598000 ARCX USP7N85TWU
100 96.14 20250723-10:55:38.598000 ARCX USP7N85TWX
100 96.18 20250723-10:57:00.661000 IEXG USP7N85WQE
49 96.15 20250723-10:57:04.913000 ARCX USP7N85WUZ
51 96.15 20250723-10:57:04.913000 ARCX USP7N85WV0
47 96.15 20250723-10:57:04.913000 ARCX USP7N85WV1
53 96.15 20250723-10:57:04.913000 ARCX USP7N85WV4
100 96.11 20250723-10:58:52.332000 BATY USP7N8608D
100 96.11 20250723-10:58:52.332000 ARCX USP7N8608F
100 96.11 20250723-11:00:25.129000 XNYS USP7N8669B
100 96.09 20250723-11:00:51.419000 ARCX USP7N868BI
64 96.09 20250723-11:00:51.419000 ARCX USP7N868BJ
19 96.09 20250723-11:00:51.419000 ARCX USP7N868BK
17 96.09 20250723-11:00:51.419000 ARCX USP7N868BL
9 96.09 20250723-11:00:51.419000 ARCX USP7N868BM
91 96.09 20250723-11:00:51.419000 ARCX USP7N868BN
100 96.17 20250723-11:02:36.501000 ARCX USP7N86GQ3
100 96.14 20250723-11:02:43.991000 XNAS USP7N86GYK
12 96.15 20250723-11:03:07.496000 XNYS USP7N86I82
88 96.16 20250723-11:03:07.496000 XNYS USP7N86I83
100 96.14 20250723-11:03:22.992000 ARCX USP7N86J5Y
100 96.14 20250723-11:03:22.992000 ARCX USP7N86J61
1 96.15 20250723-11:05:33.380000 BATS USP7N86O63
100 96.15 20250723-11:05:33.380000 ARCX USP7N86O64
100 96.16 20250723-11:05:34.585000 ARCX USP7N86O7F
100 96.14 20250723-11:06:14.364000 XNYS USP7N86PXZ
100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXR
100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXU
100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXV
100 96.16 20250723-11:07:05.738000 ARCX USP7N86RXW
100 96.12 20250723-11:07:16.923000 XNYS USP7N86S86
100 96.24 20250723-11:08:36.735000 XNAS USP7N86V1R
100 96.23 20250723-11:09:52.379000 BATY USP7N86YGR
100 96.23 20250723-11:09:52.379000 ARCX USP7N86YGX
100 96.23 20250723-11:09:52.379000 ARCX USP7N86YGY
100 96.16 20250723-11:10:19.362000 XNAS USP7N86ZO7
44 96.18 20250723-11:11:14.277000 XNAS USP7N871TA
56 96.18 20250723-11:11:14.277000 XNAS USP7N871TB
97 96.14 20250723-11:12:11.082000 XNAS USP7N873XB
100 96.14 20250723-11:12:11.082000 XNAS USP7N873XC
3 96.14 20250723-11:12:11.082000 XNAS USP7N873XD
100 96.1 20250723-11:12:56.910000 ARCX USP7N875K9
100 96.05 20250723-11:13:30.170000 ARCX USP7N876ZU
100 96.045 20250723-11:14:39.008000 XNYS USP7N87973
100 96.03 20250723-11:15:04.194000 XNAS USP7N87AID
100 96.08 20250723-11:16:02.100000 XNAS USP7N87EL4
100 96.06 20250723-11:17:49.748000 BATS USP7N87I2W
100 96.06 20250723-11:17:49.748000 XNAS USP7N87I2X
100 96.06 20250723-11:17:49.748000 XNAS USP7N87I2Y
100 96.06 20250723-11:17:49.748000 ARCX USP7N87I2Z
10 96.08 20250723-11:19:27.712000 XNAS USP7N87KTT
90 96.09 20250723-11:19:27.712000 XNAS USP7N87KTU
100 96.05 20250723-11:19:52.695000 BATY USP7N87LG9
100 96.05 20250723-11:19:52.695000 ARCX USP7N87LGC
100 96.04 20250723-11:20:44.189000 XNAS USP7N87N6B
100 96.1 20250723-11:21:40.105000 ARCX USP7N87PB9
100 96.09 20250723-11:22:11.249000 ARCX USP7N87Q51
100 96.02 20250723-11:22:55.681000 XNYS USP7N87RD8
100 96.03 20250723-11:24:17.864000 XNYS USP7N87UC4
30 96.01 20250723-11:24:54.888000 BATY USP7N87W0W
22 96.01 20250723-11:24:56.572000 BATY USP7N87W3K
35 96.01 20250723-11:24:56.572000 BATY USP7N87W3L
100 96.01 20250723-11:25:21.731000 BATY USP7N87XK2
9 95.99 20250723-11:26:21.148000 EDGA USP7N88070
91 95.99 20250723-11:26:21.148000 EDGA USP7N88071
13 95.98 20250723-11:27:40.336000 XNYS USP7N882Q1
87 95.99 20250723-11:27:40.336000 XNYS USP7N882Q2
15 96.16 20250723-11:29:09.816000 XNYS USP7N885NJ
150 96.16 20250723-11:29:09.816000 XNYS USP7N885NK
35 96.16 20250723-11:29:09.816000 XNYS USP7N885NL
79 96.12 20250723-11:29:58.354000 BATY USP7N88765
100 96.2 20250723-11:32:31.815000 BATY USP7N88EIR
300 96.2 20250723-11:32:31.815000 BATY USP7N88EIT
100 96.2 20250723-11:32:31.816000 XNAS USP7N88EIU
150 96.2 20250723-11:32:31.816000 XNAS USP7N88EIV
100 96.2 20250723-11:32:31.816000 XNAS USP7N88EIW
50 96.2 20250723-11:32:31.816000 XNAS USP7N88EIX
100 96.18 20250723-11:34:27.113000 BATY USP7N88IDY
100 96.13 20250723-11:34:59.932000 BATY USP7N88JO7
100 96.13 20250723-11:34:59.932000 BATY USP7N88JO8
100 96.13 20250723-11:34:59.932000 BATY USP7N88JO9
100 96.18 20250723-11:38:44.974000 BATY USP7N88WAE
2 96.18 20250723-11:38:44.974000 BATY USP7N88WAF
8 96.18 20250723-11:38:44.974000 BATY USP7N88WAG
100 96.18 20250723-11:38:44.974000 EDGA USP7N88WAH
90 96.18 20250723-11:38:44.974000 BATY USP7N88WAI
100 96.18 20250723-11:38:44.974000 EDGA USP7N88WAJ
100 96.18 20250723-11:38:44.974000 EDGA USP7N88WAK
46 96.18 20250723-11:38:44.974000 XPSX USP7N88WAN
54 96.18 20250723-11:38:44.974000 XPSX USP7N88WAO
86 96.18 20250723-11:38:44.974000 XNYS USP7N88WAP
14 96.18 20250723-11:38:44.975000 XNYS USP7N88WAQ
3 96.12 20250723-11:45:31.749000 BATS USP7N89CTN
1 96.12 20250723-11:45:31.750000 XNAS USP7N89CTO
1 96.12 20250723-11:45:31.750000 XNAS USP7N89CTP
1 96.12 20250723-11:45:31.750000 XNAS USP7N89CTQ
64 96.12 20250723-11:45:31.750000 XNAS USP7N89CTR
28 96.13 20250723-11:45:31.750000 XNAS USP7N89CTS
2 96.12 20250723-11:45:31.750000 XNYS USP7N89CTT
100 96.13 20250723-11:46:26.094000 XNAS USP7N89END
100 96.13 20250723-11:46:26.094000 ARCX USP7N89ENG
100 96.15 20250723-11:49:54.458000 BATY USP7N89JV8
33 96.15 20250723-11:49:54.458000 BATY USP7N89JV9
100 96.15 20250723-11:49:54.458000 BATY USP7N89JVA
67 96.15 20250723-11:49:54.458000 BATY USP7N89JVB
100 96.14 20250723-11:50:04.840000 BATS USP7N89K94
100 96.15 20250723-11:51:43.121000 BATS USP7N89NHS
33 96.06 20250723-11:52:47.331000 ARCX USP7N89PFZ
67 96.06 20250723-11:52:47.331000 ARCX USP7N89PG0
1 95.98 20250723-11:53:39.234000 XNAS USP7N89R3Q
10 95.98 20250723-11:53:39.234000 XNAS USP7N89R3R
89 95.98 20250723-11:53:39.234000 XNAS USP7N89R3S
100 96.08 20250723-11:54:55.006000 IEXG USP7N89VL8
100 96.24 20250723-11:56:39.904000 ARCX USP7N8A0LI
100 96.24 20250723-11:56:39.904000 ARCX USP7N8A0LJ
69 96.19 20250723-11:58:09.560000 EDGA USP7N8A3ZA
31 96.19 20250723-11:58:09.560000 EDGA USP7N8A3ZB
49 96.19 20250723-11:58:09.560000 EDGA USP7N8A3ZC
51 96.19 20250723-11:58:09.561000 EDGA USP7N8A3ZD
200 96.28 20250723-12:00:38.058000 EDGA USP7N8ABOX
100 96.31 20250723-12:01:49.300000 EPRL USP7N8ADRR
100 96.28 20250723-12:02:52.718000 BATS USP7N8AFW3
100 96.28 20250723-12:02:52.718000 BATS USP7N8AFW4
100 96.33 20250723-12:05:32.008000 XNYS USP7N8AL7H
100 96.33 20250723-12:05:32.008000 XNYS USP7N8AL7I
100 96.43 20250723-12:06:59.416000 XNYS USP7N8AO0Y
100 96.48 20250723-12:08:20.378000 XNAS USP7N8AQOB
100 96.42 20250723-12:08:26.613000 ARCX USP7N8AQYX
45 96.42 20250723-12:08:26.613000 ARCX USP7N8AQYY
55 96.42 20250723-12:08:26.613000 ARCX USP7N8AQZ2
100 96.66 20250723-12:10:30.162000 XNYS USP7N8AVKJ
100 96.51 20250723-12:11:54.104000 ARCX USP7N8AY8Q
100 96.74 20250723-12:14:54.643000 XNAS USP7N8B30U
90 96.8 20250723-12:16:40.201000 XNYS USP7N8B86W
3 96.8 20250723-12:16:40.201000 XNYS USP7N8B86X
7 96.8 20250723-12:16:40.201000 ARCX USP7N8B86Y
100 96.77 20250723-12:17:41.850000 XNYS USP7N8B9NR
100 96.73 20250723-12:17:48.093000 ARCX USP7N8B9VB
100 96.73 20250723-12:17:48.093000 ARCX USP7N8B9VD
100 96.73 20250723-12:19:50.432000 ARCX USP7N8BDGP
11 96.69 20250723-12:22:08.257000 EDGA USP7N8BHUJ
89 96.69 20250723-12:22:08.257000 EDGA USP7N8BHUK
100 96.69 20250723-12:22:08.257000 XNYS USP7N8BHUM
100 96.69 20250723-12:22:08.257000 XNYS USP7N8BHUN
38 96.76 20250723-12:24:40.987000 XNYS USP7N8BMWM
62 96.76 20250723-12:24:40.987000 XNYS USP7N8BMWN
100 96.72 20250723-12:25:28.115000 BATS USP7N8BO5Y
5 96.78 20250723-12:27:33.901000 XNYS USP7N8BRG0
95 96.78 20250723-12:27:33.901000 XNYS USP7N8BRG1
100 96.755 20250723-12:29:00.121000 XNAS USP7N8BTS6
100 96.72 20250723-12:29:00.258000 ARCX USP7N8BTSH
100 96.72 20250723-12:29:00.258000 ARCX USP7N8BTSK
100 96.72 20250723-12:29:00.258000 ARCX USP7N8BTSL
100 96.75 20250723-12:31:35.846000 XNAS USP7N8C1EI
100 96.72 20250723-12:33:33.249000 XNYS USP7N8C4AZ
100 96.66 20250723-12:33:58.994000 BATY USP7N8C4Y0
1 96.66 20250723-12:33:58.994000 BATY USP7N8C4Y1
99 96.66 20250723-12:33:58.994000 BATY USP7N8C4Y2
100 96.56 20250723-12:37:16.471000 XNYS USP7N8CALI
100 96.55 20250723-12:38:32.165000 XNYS USP7N8CCO9
100 96.65 20250723-12:40:21.207000 XNYS USP7N8CFJ5
10 96.63 20250723-12:41:46.951000 XASE USP7N8CIDU
90 96.64 20250723-12:41:46.951000 XASE USP7N8CIDV
100 96.73 20250723-12:44:44.243000 XNYS USP7N8CNTC
100 96.73 20250723-12:44:46.952000 XNYS USP7N8CNUR
1 96.75 20250723-12:45:41.193000 BATS USP7N8CRSY
38 96.75 20250723-12:45:41.193000 XNAS USP7N8CRSZ
22 96.75 20250723-12:45:41.193000 ARCX USP7N8CRT0
25 96.75 20250723-12:45:41.193000 ARCX USP7N8CRT1
14 96.76 20250723-12:45:41.193000 ARCX USP7N8CRT2
100 96.71 20250723-12:46:25.770000 XNAS USP7N8CT91
17 96.69 20250723-12:48:19.842000 ARCX USP7N8CWLP
7 96.69 20250723-12:48:19.842000 ARCX USP7N8CWLQ
76 96.69 20250723-12:48:19.842000 ARCX USP7N8CWLR
2 96.65 20250723-12:49:13.258000 BATY USP7N8CYTE
98 96.65 20250723-12:49:13.258000 BATY USP7N8CYTF
2 96.67 20250723-12:52:58.196000 XNYS USP7N8D4P4
3 96.68 20250723-12:52:58.196000 XNYS USP7N8D4P5
100 96.69 20250723-12:52:58.196000 XNYS USP7N8D4P6
95 96.69 20250723-12:52:58.196000 XNYS USP7N8D4P7
13 96.69 20250723-12:53:20.949000 BATS USP7N8D58T
27 96.69 20250723-12:53:20.949000 BATS USP7N8D58U
6 96.7 20250723-12:53:20.949000 BATS USP7N8D58V
6 96.69 20250723-12:53:20.949000 XNAS USP7N8D58W
3 96.69 20250723-12:53:20.949000 XNAS USP7N8D58X
2 96.67 20250723-12:53:20.949000 ARCX USP7N8D58Y
20 96.69 20250723-12:53:20.949000 ARCX USP7N8D58Z
2 96.69 20250723-12:53:20.949000 XNYS USP7N8D590
1 96.69 20250723-12:53:20.950000 ARCX USP7N8D591
2 96.7 20250723-12:53:20.950000 ARCX USP7N8D592
18 96.7 20250723-12:53:20.950000 ARCX USP7N8D593
100 96.65 20250723-12:54:28.029000 XNYS USP7N8D7C4
100 96.63 20250723-12:54:28.352000 ARCX USP7N8D7CM
100 96.63 20250723-12:54:28.352000 ARCX USP7N8D7CP
63 96.67 20250723-12:58:16.864000 EDGA USP7N8DDNY
13 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHJ
5 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHK
5 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHL
7 96.72 20250723-12:59:50.252000 XNYS USP7N8DGHM
70 96.73 20250723-12:59:50.252000 XNYS USP7N8DGHN
16 96.77 20250723-13:01:27.023000 XNYS USP7N8DM5M
84 96.77 20250723-13:01:27.023000 XNYS USP7N8DM5N
100 96.78 20250723-13:02:18.689000 EDGX USP7N8DNOR
2 96.82 20250723-13:04:07.668000 XNYS USP7N8DQTF
98 96.82 20250723-13:04:07.668000 XNYS USP7N8DQTG
53 96.83 20250723-13:04:54.548000 EDGA USP7N8DSA7
47 96.83 20250723-13:04:54.548000 EDGA USP7N8DSA8
100 96.83 20250723-13:04:54.548000 EDGA USP7N8DSA9
100 96.76 20250723-13:08:27.231000 EDGA USP7N8DYS7
100 96.76 20250723-13:08:27.231000 EDGX USP7N8DYS9
100 96.74 20250723-13:10:22.734000 EDGA USP7N8E39L
100 96.74 20250723-13:10:22.734000 XNAS USP7N8E39O
1 96.71 20250723-13:11:43.170000 XNYS USP7N8E5NF
99 96.72 20250723-13:11:43.170000 XNYS USP7N8E5NG
100 96.66 20250723-13:12:46.448000 XNYS USP7N8E7FT
100 96.66 20250723-13:12:46.448000 XNYS USP7N8E7FU
14 96.64 20250723-13:15:12.789000 XNAS USP7N8ECDF
86 96.64 20250723-13:15:12.789000 XNAS USP7N8ECDG
100 96.66 20250723-13:18:37.328000 BATS USP7N8EJYX
100 96.66 20250723-13:18:37.328000 BATS USP7N8EJZ0
100 96.65 20250723-13:21:13.132000 BATY USP7N8EOCV
100 96.65 20250723-13:21:13.132000 BATY USP7N8EOCX
100 96.67 20250723-13:23:49.692000 EDGA USP7N8ES0K
100 96.67 20250723-13:23:49.692000 EDGA USP7N8ES0L
11 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUA
1 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUB
54 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUC
13 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUD
21 96.72 20250723-13:26:01.479000 XNAS USP7N8EVUE
100 96.69 20250723-13:26:18.735000 EDGA USP7N8EWBV
2 96.69 20250723-13:26:35.703000 ARCX USP7N8EWSD
18 96.72 20250723-13:27:26.590000 XNYS USP7N8EY0M
18 96.73 20250723-13:27:26.590000 XNYS USP7N8EY0N
1 96.73 20250723-13:27:26.590000 XNYS USP7N8EY0O
63 96.73 20250723-13:27:26.590000 XNYS USP7N8EY0P
100 96.72 20250723-13:27:47.928000 ARCX USP7N8EYGH
2 96.76 20250723-13:30:10.989000 XNAS USP7N8F2KO
98 96.76 20250723-13:30:10.989000 XNAS USP7N8F2KP
100 96.78 20250723-13:31:57.540000 XNAS USP7N8F7MM
100 96.78 20250723-13:31:57.540000 XNAS USP7N8F7MN
100 96.72 20250723-13:35:52.088000 BATY USP7N8FDQG
100 96.72 20250723-13:35:52.088000 BATY USP7N8FDQH
100 96.72 20250723-13:35:52.088000 BATY USP7N8FDQI
100 96.69 20250723-13:37:34.484000 ARCX USP7N8FGB3
100 96.73 20250723-13:39:27.257000 BATY USP7N8FJEH
100 96.73 20250723-13:39:27.257000 BATY USP7N8FJEI
100 96.69 20250723-13:41:42.674000 BATY USP7N8FMMU
100 96.69 20250723-13:41:42.674000 BATY USP7N8FMMV
50 96.67 20250723-13:42:21.919000 BATY USP7N8FNK4
50 96.67 20250723-13:42:21.919000 BATY USP7N8FNK5
29 96.74 20250723-13:44:02.280000 XNYS USP7N8FQIF
71 96.74 20250723-13:44:02.280000 XNYS USP7N8FQIG
100 96.77 20250723-13:46:22.627000 XNYS USP7N8FWJB
3 96.76 20250723-13:46:41.460000 XNYS USP7N8FX1C
97 96.77 20250723-13:46:41.460000 XNYS USP7N8FX1D
100 96.83 20250723-13:48:25.645000 XNYS USP7N8FZEU
5 96.83 20250723-13:49:26.121000 XNYS USP7N8G14N
95 96.84 20250723-13:49:26.121000 XNYS USP7N8G14O
100 96.86 20250723-13:50:49.054000 EDGA USP7N8G3PY
100 96.86 20250723-13:50:49.054000 EDGA USP7N8G3PZ
2 96.69 20250723-13:53:16.514000 XNAS USP7N8GA2H
98 96.69 20250723-13:53:16.514000 XNAS USP7N8GA2I
100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF98
100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF99
100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF9A
100 96.82 20250723-13:56:51.230000 ARCX USP7N8GF9B
100 96.83 20250723-13:59:47.816000 XNYS USP7N8GJEJ
90 96.81 20250723-14:00:30.187000 ARCX USP7N8GMKU
10 96.81 20250723-14:00:30.187000 ARCX USP7N8GMKV
100 96.8 20250723-14:01:30.628000 ARCX USP7N8GPFP
100 96.79 20250723-14:03:09.658000 BATY USP7N8GRUS
100 96.79 20250723-14:03:09.658000 BATY USP7N8GRUT
6 96.75 20250723-14:04:42.881000 XNYS USP7N8GUGM
94 96.76 20250723-14:04:42.881000 XNYS USP7N8GUGN
100 96.87 20250723-14:06:05.211000 IEXG USP7N8GWNN
100 96.81 20250723-14:08:23.042000 BATS USP7N8H01E
100 96.81 20250723-14:08:23.042000 BATS USP7N8H01F
100 96.81 20250723-14:08:23.042000 BATS USP7N8H01G
100 96.77 20250723-14:08:49.539000 BATY USP7N8H0P6
100 96.83 20250723-14:12:09.989000 BATS USP7N8H8B7
100 96.83 20250723-14:12:09.989000 BATS USP7N8H8B8
97 96.8 20250723-14:13:12.267000 BATS USP7N8H9YW
3 96.8 20250723-14:13:12.267000 BATS USP7N8H9YX
100 96.75 20250723-14:15:46.435000 XNYS USP7N8HGR0
14 96.75 20250723-14:15:46.435000 XNYS USP7N8HGR1
94 96.86 20250723-14:17:23.682000 XNAS USP7N8HJ46
6 96.86 20250723-14:17:23.682000 XNAS USP7N8HJ47
100 96.82 20250723-14:18:38.008000 XNAS USP7N8HKTL
100 96.82 20250723-14:18:38.008000 XNAS USP7N8HKTM
37 96.82 20250723-14:21:01.106000 XNYS USP7N8HPB2
63 96.83 20250723-14:21:01.106000 XNYS USP7N8HPB3
100 96.81 20250723-14:21:55.771000 EDGA USP7N8HQUC
100 96.81 20250723-14:21:55.771000 BATY USP7N8HQUF
80 96.78 20250723-14:23:51.119000 XNAS USP7N8HTYB
20 96.78 20250723-14:23:51.119000 XNAS USP7N8HTYC
1 96.87 20250723-14:26:47.760000 XNYS USP7N8HZO8
99 96.88 20250723-14:26:47.760000 XNYS USP7N8HZO9
1 96.88 20250723-14:26:47.761000 XNYS USP7N8HZOA
89 96.88 20250723-14:26:47.761000 XNYS USP7N8HZOB
10 96.88 20250723-14:26:47.761000 XNYS USP7N8HZOC
55 96.88 20250723-14:27:38.375000 EDGA USP7N8I17B
45 96.88 20250723-14:27:38.375000 EDGA USP7N8I17E
100 96.88 20250723-14:27:38.375000 EDGA USP7N8I17F
98 96.92 20250723-14:28:52.287000 XNAS USP7N8I2YR
1 96.92 20250723-14:28:52.287000 XNAS USP7N8I2YS
1 96.92 20250723-14:28:52.287000 XNAS USP7N8I2YT
73 96.92 20250723-14:28:52.288000 ARCX USP7N8I2YU
27 96.92 20250723-14:28:52.288000 ARCX USP7N8I2YV
100 96.89 20250723-14:30:13.211000 XNAS USP7N8I6OJ
2 96.86 20250723-14:31:59.035000 XNAS USP7N8IAVV
2 96.87 20250723-14:31:59.035000 XNAS USP7N8IAVW
12 96.87 20250723-14:31:59.035000 XNAS USP7N8IAVX
84 96.87 20250723-14:31:59.035000 XNAS USP7N8IAVY
2 96.86 20250723-14:33:00.658000 XNAS USP7N8ICKC
98 96.86 20250723-14:33:00.658000 XNAS USP7N8ICKD
100 96.83 20250723-14:33:16.883000 XNAS USP7N8ID1P
2 96.83 20250723-14:33:16.883000 XNAS USP7N8ID1Q
87 96.83 20250723-14:33:16.883000 XNAS USP7N8ID1R
98 96.89 20250723-14:36:31.453000 XNYS USP7N8IIJW
2 96.89 20250723-14:36:31.453000 ARCX USP7N8IIJX
100 96.9 20250723-14:36:46.367000 XNAS USP7N8IIU4
18 96.9 20250723-14:38:04.806000 XNAS USP7N8IKSV
10 96.9 20250723-14:38:04.806000 XNAS USP7N8IKSY
1 96.9 20250723-14:38:04.823000 BATS USP7N8IKUN
4 96.9 20250723-14:38:04.823000 BATS USP7N8IKUO
90 96.9 20250723-14:38:31.411000 XNYS USP7N8ILSR
10 96.9 20250723-14:38:31.411000 XNYS USP7N8ILSS
100 96.86 20250723-14:38:38.401000 ARCX USP7N8ILYJ
100 96.86 20250723-14:38:38.401000 ARCX USP7N8ILYK
21 96.94 20250723-14:42:29.415000 XNYS USP7N8ISLR
79 96.94 20250723-14:42:29.415000 XNYS USP7N8ISLS
50 96.9 20250723-14:42:55.985000 EDGA USP7N8IT6M
50 96.9 20250723-14:42:55.985000 EDGA USP7N8IT6N
100 96.9 20250723-14:42:55.985000 EDGA USP7N8IT6O
100 96.91 20250723-14:44:15.151000 EDGA USP7N8IVVK
1 96.98 20250723-14:46:16.665000 XNAS USP7N8J2NG
99 96.98 20250723-14:46:16.665000 XNAS USP7N8J2NH
93 96.99 20250723-14:47:32.785000 XNYS USP7N8J4BE
7 96.99 20250723-14:47:32.785000 XNYS USP7N8J4BF
100 96.95 20250723-14:47:40.886000 XNAS USP7N8J4J3
5 96.99 20250723-14:49:42.065000 XNAS USP7N8J7VB
95 96.99 20250723-14:49:42.065000 XNAS USP7N8J7VC
100 96.96 20250723-14:49:54.508000 ARCX USP7N8J88U
100 96.92 20250723-14:50:32.576000 EDGA USP7N8J9OS
1 96.95 20250723-14:52:48.247000 XNYS USP7N8JDRU
2 96.95 20250723-14:52:48.247000 XNYS USP7N8JDRV
97 96.96 20250723-14:52:48.247000 XNYS USP7N8JDRW
100 96.93 20250723-14:53:35.172000 ARCX USP7N8JF9P
100 96.93 20250723-14:53:35.172000 ARCX USP7N8JF9Q
50 96.93 20250723-14:54:43.760000 BATY USP7N8JHCO
50 96.93 20250723-14:54:57.644000 BATY USP7N8JHRB
50 96.93 20250723-14:54:57.644000 BATY USP7N8JHRC
100 96.9 20250723-14:55:42.386000 XPSX USP7N8JJGD
98 96.9 20250723-14:55:42.386000 BATY USP7N8JJGE
2 96.9 20250723-14:55:42.386000 BATY USP7N8JJGG
100 96.9 20250723-14:55:42.386000 ARCX USP7N8JJGH
2 96.87 20250723-14:55:53.592000 BATY USP7N8JJZF
61 96.87 20250723-14:56:07.066000 BATY USP7N8JKL0
15 96.87 20250723-14:56:07.066000 BATY USP7N8JKL1
2 96.87 20250723-14:56:07.066000 ARCX USP7N8JKL2
1 96.87 20250723-14:56:29.060000 BATY USP7N8JLCV
38 96.89 20250723-14:57:03.327000 BATY USP7N8JMD0
2 96.91 20250723-14:57:23.470000 XNAS USP7N8JMYB
50 96.91 20250723-14:57:23.470000 XNAS USP7N8JMYC
48 96.91 20250723-14:57:23.470000 XNAS USP7N8JMYD
99 96.94 20250723-14:58:14.418000 EDGA USP7N8JODZ
1 96.94 20250723-14:58:14.418000 EDGA USP7N8JOE0
100 96.94 20250723-14:58:14.418000 ARCX USP7N8JOE1
100 96.89 20250723-14:59:13.684000 XNAS USP7N8JR9L
30 96.92 20250723-15:01:00.933000 XNYS USP7N8JZX7
17 96.92 20250723-15:01:00.933000 XNYS USP7N8JZX8
3 96.92 20250723-15:01:00.933000 XNYS USP7N8JZX9
2 96.92 20250723-15:01:00.933000 XNYS USP7N8JZXA
4 96.92 20250723-15:01:00.933000 XNYS USP7N8JZXB
44 96.93 20250723-15:01:00.933000 XNYS USP7N8JZXC
1 96.92 20250723-15:01:50.695000 XNYS USP7N8K1JK
10 96.92 20250723-15:01:50.695000 XNYS USP7N8K1JL
56 96.93 20250723-15:01:50.695000 XNYS USP7N8K1JM
5 96.93 20250723-15:01:50.695000 XNYS USP7N8K1JN
28 96.93 20250723-15:01:50.695000 XNYS USP7N8K1JO
10 96.92 20250723-15:02:28.044000 XNYS USP7N8K2HP
1 96.92 20250723-15:02:28.044000 XNYS USP7N8K2HQ
6 96.92 20250723-15:02:28.044000 XNYS USP7N8K2HR
83 96.93 20250723-15:02:28.044000 XNYS USP7N8K2HS
100 96.93 20250723-15:02:43.311000 XNAS USP7N8K2ZV
100 96.9 20250723-15:03:01.032000 EDGA USP7N8K3PA
100 96.9 20250723-15:03:01.032000 EDGA USP7N8K3PB
100 96.85 20250723-15:04:20.817000 EDGA USP7N8K6FH
17 96.87 20250723-15:05:39.158000 EDGX USP7N8K9FO
6 96.87 20250723-15:05:39.158000 EDGX USP7N8K9FP
17 96.87 20250723-15:05:39.158000 BATS USP7N8K9FQ
17 96.87 20250723-15:05:39.158000 ARCX USP7N8K9FR
12 96.87 20250723-15:05:39.158000 ARCX USP7N8K9FS
4 96.87 20250723-15:05:39.158000 XNYS USP7N8K9FT
2 96.88 20250723-15:05:39.158000 XNAS USP7N8K9FU
13 96.88 20250723-15:05:39.159000 ARCX USP7N8K9FV
8 96.88 20250723-15:05:39.159000 XNAS USP7N8K9FW
4 96.88 20250723-15:05:39.159000 XNAS USP7N8K9FX
100 96.85 20250723-15:05:39.200000 EDGA USP7N8K9FZ
100 96.85 20250723-15:05:39.200000 EDGA USP7N8K9G0
18 96.85 20250723-15:08:13.234000 XNAS USP7N8KEG0
36 96.85 20250723-15:08:13.234000 XNAS USP7N8KEG1
46 96.85 20250723-15:08:13.234000 XNAS USP7N8KEG2
56 96.83 20250723-15:08:16.410000 XNYS USP7N8KEWT
44 96.83 20250723-15:08:16.410000 XNYS USP7N8KEWU
34 96.87 20250723-15:10:32.426000 EDGA USP7N8KLLH
66 96.87 20250723-15:10:32.426000 EDGA USP7N8KLLI
98 96.87 20250723-15:10:32.426000 ARCX USP7N8KLLJ
2 96.87 20250723-15:10:32.426000 ARCX USP7N8KLLK
100 96.87 20250723-15:10:32.426000 ARCX USP7N8KLLL
1 96.87 20250723-15:11:40.191000 XNAS USP7N8KO58
47 96.87 20250723-15:11:40.191000 XNAS USP7N8KO59
52 96.87 20250723-15:11:40.191000 XNAS USP7N8KO5A
100 96.85 20250723-15:12:20.286000 XNAS USP7N8KPAT
100 96.85 20250723-15:12:20.286000 XNAS USP7N8KPAU
12 96.85 20250723-15:13:35.533000 BATY USP7N8KRXI
88 96.85 20250723-15:13:40.877000 BATY USP7N8KS7S
4 96.87 20250723-15:15:13.124000 XNAS USP7N8KW31
48 96.87 20250723-15:15:13.124000 XNAS USP7N8KW32
8 96.87 20250723-15:15:13.124000 XNAS USP7N8KW33
1 96.87 20250723-15:15:13.124000 XNAS USP7N8KW34
1 96.87 20250723-15:15:13.124000 XNAS USP7N8KW35
38 96.87 20250723-15:15:13.124000 XNAS USP7N8KW36
3 96.87 20250723-15:15:21.243000 XNYS USP7N8KXD8
97 96.87 20250723-15:15:21.243000 XNYS USP7N8KXD9
88 96.85 20250723-15:15:22.267000 ARCX USP7N8KXEA
12 96.85 20250723-15:15:22.267000 BATY USP7N8KXED
100 96.85 20250723-15:15:22.267000 XNAS USP7N8KXEE
51 96.84 20250723-15:18:11.409000 ARCX USP7N8L4L9
2 96.84 20250723-15:18:11.409000 ARCX USP7N8L4LA
47 96.84 20250723-15:18:11.409000 ARCX USP7N8L4LB
1 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JF
12 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JG
2 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JH
1 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JI
84 96.85 20250723-15:19:09.210000 XNAS USP7N8L6JJ
100 96.87 20250723-15:19:45.159000 XNAS USP7N8L7TK
100 96.88 20250723-15:20:11.466000 EDGA USP7N8L8PH
100 96.88 20250723-15:20:11.466000 EDGA USP7N8L8PI
49 96.89 20250723-15:21:12.116000 EDGA USP7N8LBF4
51 96.89 20250723-15:21:12.116000 EDGA USP7N8LBF5
99 96.88 20250723-15:22:03.182000 XNAS USP7N8LDH1
1 96.88 20250723-15:22:03.182000 XNAS USP7N8LDH2
98 96.88 20250723-15:22:33.208000 XNAS USP7N8LEL3
1 96.88 20250723-15:22:33.208000 XNAS USP7N8LEL4
1 96.88 20250723-15:22:33.208000 XNAS USP7N8LEL5
100 96.91 20250723-15:22:45.762000 ARCX USP7N8LEZI
50 96.91 20250723-15:23:30.293000 EDGA USP7N8LGLE
50 96.91 20250723-15:23:30.351000 EDGA USP7N8LGLG
50 96.91 20250723-15:23:30.351000 EDGA USP7N8LGLH
39 96.89 20250723-15:24:33.912000 EDGA USP7N8LIW6
61 96.89 20250723-15:24:33.912000 EDGA USP7N8LIW7
100 96.89 20250723-15:24:33.912000 EDGA USP7N8LIW8
100 96.95 20250723-15:25:26.896000 XNAS USP7N8LL7P
37 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUP
53 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUQ
3 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUR
7 96.97 20250723-15:25:51.642000 ARCX USP7N8LMUS
11 96.96 20250723-15:25:54.235000 EDGA USP7N8LMZB
11 96.96 20250723-15:26:13.092000 EDGA USP7N8LNP1
78 96.96 20250723-15:26:13.092000 EDGA USP7N8LNP2
11 96.96 20250723-15:26:13.092000 EDGA USP7N8LNP3
4 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKO
11 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKP
2 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKQ
5 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKR
1 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKS
2 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKT
20 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKU
55 96.98 20250723-15:27:23.049000 XNAS USP7N8LQKV
100 96.96 20250723-15:27:24.113000 BATY USP7N8LQM4
100 96.96 20250723-15:27:24.113000 ARCX USP7N8LQM5
60 97 20250723-15:29:22.341000 XNAS USP7N8LVCL
40 97 20250723-15:29:22.341000 XNAS USP7N8LVCM
100 96.99 20250723-15:29:40.291000 EDGA USP7N8LW94
100 96.96 20250723-15:30:36.054000 XNAS USP7N8M3LN
1 96.97 20250723-15:31:18.342000 XNAS USP7N8M5ZT
100 96.98 20250723-15:31:47.135000 XNAS USP7N8M7EE
100 96.96 20250723-15:32:03.928000 EDGA USP7N8M89S
100 96.99 20250723-15:32:12.366000 EDGA USP7N8M8VE
100 96.99 20250723-15:32:24.028000 EDGA USP7N8M9BV
100 96.96 20250723-15:32:54.752000 ARCX USP7N8MATH
82 96.96 20250723-15:33:21.202000 BATY USP7N8MCF2
18 96.96 20250723-15:33:22.762000 BATY USP7N8MCHK
100 96.97 20250723-15:34:01.260000 BATY USP7N8MF89
95 96.97 20250723-15:34:42.390000 ARCX USP7N8MM3N
5 96.97 20250723-15:34:47.139000 ARCX USP7N8MNSK
100 96.97 20250723-15:35:57.506000 EDGA USP7N8MZ9T
100 96.97 20250723-15:35:57.506000 BATY USP7N8MZ9U
100 96.97 20250723-15:35:57.506000 EDGA USP7N8MZ9W
100 96.99 20250723-15:36:48.750000 EDGA USP7N8N1WA
100 96.96 20250723-15:37:01.810000 EDGA USP7N8N2MW
100 96.95 20250723-15:37:35.431000 EDGA USP7N8N4BR
100 96.97 20250723-15:38:54.796000 XNYS USP7N8N83E
2 96.99 20250723-15:39:44.398000 XNAS USP7N8NB9M
44 96.99 20250723-15:39:44.398000 XNAS USP7N8NB9N
54 96.99 20250723-15:39:44.398000 XNAS USP7N8NB9O
100 96.99 20250723-15:40:14.464000 EDGA USP7N8NE31
100 97.01 20250723-15:41:09.004000 EDGA USP7N8NHN0
100 97.01 20250723-15:41:09.004000 EDGA USP7N8NHN1
100 96.99 20250723-15:42:37.318000 BATY USP7N8NMNN
100 96.99 20250723-15:42:37.319000 XNYS USP7N8NMNO
100 96.99 20250723-15:42:37.319000 EDGA USP7N8NMNQ
95 96.99 20250723-15:42:37.319000 EDGA USP7N8NMNR
5 96.99 20250723-15:42:37.319000 EDGA USP7N8NMNS
100 97 20250723-15:43:00.144000 EDGA USP7N8NO6T
100 97 20250723-15:43:00.144000 EDGA USP7N8NO6U
100 96.97 20250723-15:43:37.033000 EDGA USP7N8NQJ7
100 96.97 20250723-15:43:37.033000 EDGA USP7N8NQJ9
100 96.97 20250723-15:43:37.033000 EDGA USP7N8NQJA
41 96.97 20250723-15:43:37.033000 ARCX USP7N8NQJB
91 96.97 20250723-15:43:37.033000 ARCX USP7N8NQJC
100 96.97 20250723-15:43:37.033000 XNYS USP7N8NQJD
100 96.97 20250723-15:43:37.033000 ARCX USP7N8NQJE
200 96.97 20250723-15:43:37.033000 XNYS USP7N8NQJF
45 96.97 20250723-15:43:37.033000 XNAS USP7N8NQJG
22 96.97 20250723-15:43:37.034000 ARCX USP7N8NQJH
46 96.97 20250723-15:43:37.034000 ARCX USP7N8NQJI
155 96.97 20250723-15:43:37.034000 XNAS USP7N8NQJJ
117 96.97 20250723-15:43:38.089000 XNAS USP7N8NQLW
100 96.97 20250723-15:43:38.089000 XNAS USP7N8NQM5
303 96.97 20250723-15:43:38.089000 XNAS USP7N8NQM6
80 96.97 20250723-15:43:38.090000 XNAS USP7N8NQM7
60 96.96 20250723-15:43:39.671000 IEXG USP7N8NQPQ
100 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIK
100 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIL
15 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIM
85 96.95 20250723-15:43:53.696000 ARCX USP7N8NRIN
2 96.95 20250723-15:43:53.697000 BATS USP7N8NRIO
2 96.95 20250723-15:43:53.697000 EDGX USP7N8NRIP
1 96.95 20250723-15:43:53.697000 XPSX USP7N8NRIQ
12 96.95 20250723-15:43:53.697000 ARCX USP7N8NRIR
3 96.95 20250723-15:43:53.697000 XNAS USP7N8NRIS
10 96.95 20250723-15:43:53.697000 XNYS USP7N8NRIT
15 96.92 20250723-15:44:11.348000 XNYS USP7N8NSO0
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 POSPKQBKFBKKNOBRecent 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