REG - CRH PLC - Transaction in Own Shares
25/07/2025 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:20250725:nRSY6054Sa&default-theme=true
RNS Number : 6054S CRH PLC 25 July 2025
25(th) July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 24(th) July 2025 it acquired the following
number of its ordinary shares (the "ordinary shares") in the United States
through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired
(by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
3,455 $96.73 $97.19 $95.85 XNYS
228 $96.60 $97.12 $96.06 EDGX
15,862 $96.71 $97.34 $95.80 ARCX
2,784 $96.71 $97.21 $95.93 BATS
13,140 $96.52 $97.22 $95.80 XNAS
5,478 $96.51 $97.16 $96.00 BATY
100 $96.90 $96.90 $96.90 XASE
10 $97.01 $97.01 $97.01 EPRL
474 $96.74 $97.21 $96.24 IEXG
100 $96.59 $96.59 $96.59 XCHI
1,011 $96.88 $97.02 $95.79 MEMX
500 $96.45 $97.01 $95.83 XPSX
6,922 $96.78 $97.30 $96.18 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 672,609,219 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 24(th) July 2025 by BNP Paribas Securities Corp on behalf of CRH as
part of the buyback program is scheduled to this announcement. This
announcement is also being made for the purposes of the UK Financial Conduct
Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: BNP Paribas Securities Corp
US Broker code (CRD#): 15794
Time Zone: EST
Currency USD
Date of Transactions: 24(th) July 2025
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $96.6482 50,064
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 95.845 20250724-09:30:34.922000 XNYS USP7O8D65
100 95.8 20250724-09:30:44.946000 XNAS USP7O8DFZ
100 95.8 20250724-09:30:44.946000 XNAS USP7O8DG0
200 95.8 20250724-09:30:44.946000 XNAS USP7O8DG1
103 95.8 20250724-09:30:44.946000 XNAS USP7O8DG2
97 95.8 20250724-09:30:44.947000 XNAS USP7O8DG5
100 95.79 20250724-09:32:01.036000 MEMX USP7O8F19
200 95.83 20250724-09:32:01.173000 XPSX USP7O8F1B
100 95.8 20250724-09:32:01.173000 ARCX USP7O8F1C
150 96.005 20250724-09:33:20.042000 ARCX USP7O8GIY
100 96.04 20250724-09:33:53.996000 ARCX USP7O8HGU
100 96.06 20250724-09:33:53.997000 ARCX USP7O8HGV
100 96.06 20250724-09:33:53.999000 EDGX USP7O8HGW
2 95.93 20250724-09:34:37.150000 BATS USP7O8IYT
98 95.93 20250724-09:34:37.150000 BATS USP7O8IYU
35 95.93 20250724-09:34:37.150000 XNAS USP7O8IYV
100 95.93 20250724-09:34:37.150000 XNAS USP7O8IYW
1 95.93 20250724-09:34:37.150000 XNAS USP7O8IYX
200 95.93 20250724-09:34:37.150000 XNAS USP7O8IYY
100 95.93 20250724-09:34:37.150000 XNAS USP7O8IYZ
64 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ0
91 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ1
100 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ2
9 95.93 20250724-09:34:37.150000 XNAS USP7O8IZ3
100 95.98 20250724-09:35:26.475000 XNAS USP7O8KEJ
100 95.93 20250724-09:35:52.731000 ARCX USP7O8KUD
100 96.11 20250724-09:38:06.668000 ARCX USP7O8NU0
50 96.11 20250724-09:38:06.669000 ARCX USP7O8NU1
50 96.11 20250724-09:38:06.669000 ARCX USP7O8NU2
100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2R
1 96.05 20250724-09:39:10.320000 XNAS USP7O8P2S
100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2T
100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2U
100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2V
100 96.05 20250724-09:39:10.320000 XNAS USP7O8P2W
99 96.05 20250724-09:39:10.320000 XNAS USP7O8P2X
200 96.12 20250724-09:41:15.601000 ARCX USP7O8RKH
38 96.12 20250724-09:41:15.601000 ARCX USP7O8RKI
62 96.12 20250724-09:41:15.601000 ARCX USP7O8RKJ
100 96.17 20250724-09:42:07.858000 XNAS USP7O8SGT
100 96.1 20250724-09:42:09.401000 ARCX USP7O8SHK
100 96.1 20250724-09:42:09.401000 ARCX USP7O8SHL
38 96.06 20250724-09:42:56.588000 XNAS USP7O8TNM
100 96.06 20250724-09:42:56.588000 XNAS USP7O8TNN
44 96.06 20250724-09:42:56.588000 XNAS USP7O8TNO
18 96.06 20250724-09:42:56.588000 XNAS USP7O8TNP
100 96.04 20250724-09:43:29.213000 XNAS USP7O8UCY
34 96.04 20250724-09:43:29.213000 ARCX USP7O8UCZ
66 96.04 20250724-09:43:29.345000 ARCX USP7O8UD0
100 96.05 20250724-09:43:57.121000 ARCX USP7O8UWZ
100 96 20250724-09:44:24.132000 BATY USP7O8VFO
100 96 20250724-09:44:43.943000 ARCX USP7O8W07
140 96.25 20250724-09:47:20.424000 XNAS USP7O8141V
20 96.25 20250724-09:47:20.424000 XNAS USP7O8141W
100 96.25 20250724-09:47:20.424000 ARCX USP7O8141X
40 96.23 20250724-09:47:20.425000 XNAS USP7O8141Y
200 96.21 20250724-09:47:30.400000 ARCX USP7O814CC
100 96.21 20250724-09:47:30.401000 ARCX USP7O814CD
100 96.31 20250724-09:51:11.542000 BATY USP7O81DVK
99 96.31 20250724-09:51:11.542000 BATY USP7O81DVL
1 96.31 20250724-09:51:11.543000 BATY USP7O81DVM
100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXI
62 96.31 20250724-09:51:12.838000 XNAS USP7O81DXJ
100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXK
38 96.31 20250724-09:51:12.838000 XNAS USP7O81DXL
100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXM
100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXN
100 96.31 20250724-09:51:12.838000 XNAS USP7O81DXO
100 96.31 20250724-09:51:12.838000 XNYS USP7O81DXP
50 96.24 20250724-09:54:53.556000 BATS USP7O81MXQ
50 96.24 20250724-09:54:53.556000 BATS USP7O81MXR
100 96.22 20250724-09:55:40.455000 BATS USP7O81OJG
100 96.2 20250724-09:56:03.134000 XNAS USP7O81P7B
100 96.32 20250724-09:57:53.232000 BATY USP7O81SJP
100 96.32 20250724-09:57:54.831000 EDGA USP7O81SLA
100 96.49 20250724-09:59:48.408000 ARCX USP7O81VS2
100 96.49 20250724-09:59:48.408000 ARCX USP7O81VS3
100 96.49 20250724-09:59:48.408000 ARCX USP7O81VS4
100 96.55 20250724-10:00:43.389000 ARCX USP7O820QC
100 96.55 20250724-10:00:43.389000 ARCX USP7O820QD
17 96.53 20250724-10:00:55.323000 ARCX USP7O8212M
83 96.53 20250724-10:00:55.323000 ARCX USP7O8212N
100 96.68 20250724-10:02:24.036000 XNYS USP7O8240Q
100 96.7 20250724-10:02:44.319000 XNYS USP7O82509
100 96.63 20250724-10:02:53.763000 BATS USP7O825C6
100 96.61 20250724-10:03:04.975000 ARCX USP7O825VB
100 96.64 20250724-10:04:05.634000 ARCX USP7O827M6
100 96.64 20250724-10:04:05.634000 ARCX USP7O827M7
100 96.64 20250724-10:05:02.066000 ARCX USP7O829N7
21 96.64 20250724-10:05:02.066000 ARCX USP7O829N9
44 96.64 20250724-10:05:02.066000 ARCX USP7O829NA
35 96.64 20250724-10:05:02.066000 ARCX USP7O829NB
100 96.62 20250724-10:05:52.275000 ARCX USP7O82BJQ
100 96.57 20250724-10:06:32.320000 XNAS USP7O82CST
100 96.59 20250724-10:07:28.393000 XCHI USP7O82EHR
100 96.54 20250724-10:07:38.107000 ARCX USP7O82ESJ
100 96.54 20250724-10:07:38.107000 ARCX USP7O82ESK
50 96.49 20250724-10:09:08.412000 BATY USP7O82HMA
50 96.49 20250724-10:09:08.412000 BATY USP7O82HMB
93 96.58 20250724-10:09:59.539000 XNAS USP7O82JDI
7 96.58 20250724-10:09:59.539000 XNAS USP7O82JDJ
100 96.54 20250724-10:10:42.904000 BATY USP7O82L5N
57 96.54 20250724-10:10:42.904000 ARCX USP7O82L5P
43 96.54 20250724-10:10:42.904000 ARCX USP7O82L5Q
100 96.58 20250724-10:11:45.889000 XNAS USP7O82NRV
100 96.55 20250724-10:11:49.095000 BATY USP7O82NUE
100 96.53 20250724-10:12:37.047000 XNAS USP7O82PE8
100 96.41 20250724-10:13:06.505000 BATY USP7O82QEO
100 96.39 20250724-10:13:41.390000 XNAS USP7O82RC8
100 96.37 20250724-10:14:46.233000 XNAS USP7O82TBM
25 96.33 20250724-10:14:53.456000 XNAS USP7O82TRY
4 96.33 20250724-10:14:53.456000 XNAS USP7O82TRZ
1 96.33 20250724-10:14:53.456000 XNAS USP7O82TS0
70 96.33 20250724-10:14:53.456000 XNAS USP7O82TS2
86 96.4 20250724-10:16:02.252000 XNAS USP7O82ZA6
14 96.4 20250724-10:16:03.534000 XNAS USP7O82ZCG
100 96.37 20250724-10:16:40.190000 XNAS USP7O830NP
100 96.43 20250724-10:18:04.716000 ARCX USP7O8335D
100 96.43 20250724-10:18:07.794000 ARCX USP7O8337R
100 96.35 20250724-10:18:25.308000 BATY USP7O833NT
72 96.45 20250724-10:19:18.838000 XNAS USP7O835EW
28 96.45 20250724-10:19:18.838000 XNAS USP7O835EX
100 96.44 20250724-10:19:48.484000 ARCX USP7O8364D
100 96.45 20250724-10:20:26.034000 ARCX USP7O8395Z
83 96.45 20250724-10:20:26.034000 XNAS USP7O83960
17 96.45 20250724-10:20:26.034000 XNAS USP7O83961
100 96.47 20250724-10:21:10.148000 XNAS USP7O83E2I
100 96.42 20250724-10:22:11.371000 ARCX USP7O83FVB
100 96.42 20250724-10:22:11.371000 ARCX USP7O83FVC
49 96.38 20250724-10:22:46.287000 XNAS USP7O83H1F
1 96.38 20250724-10:22:46.287000 XNAS USP7O83H1G
50 96.38 20250724-10:22:46.287000 XNAS USP7O83H1H
100 96.34 20250724-10:24:04.151000 XNAS USP7O83K85
100 96.33 20250724-10:24:48.197000 XNAS USP7O83LP8
100 96.3 20250724-10:24:51.873000 XNAS USP7O83LUS
100 96.245 20250724-10:26:09.217000 ARCX USP7O83P29
56 96.21 20250724-10:26:39.455000 BATY USP7O83PZT
58 96.21 20250724-10:26:39.455000 ARCX USP7O83PZU
44 96.21 20250724-10:26:39.477000 BATY USP7O83PZV
42 96.21 20250724-10:26:39.477000 ARCX USP7O83PZW
11 96.26 20250724-10:27:07.432000 ARCX USP7O83QYQ
89 96.26 20250724-10:27:07.432000 ARCX USP7O83QYR
100 96.5 20250724-10:28:41.077000 XNAS USP7O83TUM
100 96.53 20250724-10:29:00.660000 XNYS USP7O83UML
100 96.51 20250724-10:29:11.291000 ARCX USP7O83UZV
100 96.59 20250724-10:30:50.176000 XNYS USP7O84101
72 96.59 20250724-10:30:50.176000 XNYS USP7O84102
41 96.62 20250724-10:31:40.171000 BATS USP7O8434Z
59 96.62 20250724-10:31:40.171000 BATS USP7O84350
28 96.62 20250724-10:31:40.171000 BATS USP7O84353
72 96.62 20250724-10:31:40.171000 BATS USP7O84354
89 96.63 20250724-10:32:40.212000 BATY USP7O84593
5 96.63 20250724-10:33:26.445000 BATY USP7O846XF
5 96.71 20250724-10:33:37.037000 XNYS USP7O847E6
5 96.71 20250724-10:33:37.037000 XNYS USP7O847E7
57 96.68 20250724-10:34:10.237000 ARCX USP7O848HW
52 96.68 20250724-10:35:12.657000 ARCX USP7O84APU
43 96.68 20250724-10:35:12.657000 ARCX USP7O84APV
32 96.69 20250724-10:35:25.322000 BATS USP7O84B2L
62 96.69 20250724-10:35:25.322000 BATS USP7O84B2M
100 96.69 20250724-10:35:25.322000 BATS USP7O84B2N
100 96.72 20250724-10:35:54.998000 XNAS USP7O84C92
38 96.69 20250724-10:36:10.469000 BATS USP7O84CT5
17 96.69 20250724-10:36:10.469000 BATS USP7O84CT6
100 96.74 20250724-10:37:14.017000 XNYS USP7O84EUZ
6 96.72 20250724-10:37:20.572000 BATY USP7O84F6U
94 96.72 20250724-10:37:20.572000 BATY USP7O84F6V
6 96.72 20250724-10:37:20.572000 BATY USP7O84F6W
94 96.72 20250724-10:37:20.572000 BATS USP7O84F6X
100 96.69 20250724-10:38:39.106000 ARCX USP7O84HPB
100 96.63 20250724-10:39:52.498000 ARCX USP7O84K6T
70 96.6 20250724-10:40:00.510000 XNAS USP7O84KLG
30 96.6 20250724-10:40:00.510000 XNAS USP7O84KLH
2 96.63 20250724-10:41:28.304000 XNAS USP7O84O3E
32 96.63 20250724-10:41:28.304000 XNYS USP7O84O3F
5 96.63 20250724-10:41:28.304000 XNYS USP7O84O3G
10 96.64 20250724-10:41:28.304000 XNYS USP7O84O3H
1 96.63 20250724-10:41:28.304000 ARCX USP7O84O3I
1 96.64 20250724-10:41:28.305000 ARCX USP7O84O3J
49 96.64 20250724-10:41:28.305000 ARCX USP7O84O3K
100 96.695 20250724-10:41:59.977000 XNYS USP7O84P4V
48 96.68 20250724-10:42:01.295000 ARCX USP7O84P84
52 96.68 20250724-10:42:01.295000 ARCX USP7O84P85
100 96.68 20250724-10:42:01.295000 ARCX USP7O84P86
39 96.69 20250724-10:45:02.867000 BATS USP7O84UVM
29 96.69 20250724-10:45:02.867000 BATS USP7O84UVN
1 96.7 20250724-10:45:02.867000 BATS USP7O84UVO
31 96.7 20250724-10:45:02.867000 BATS USP7O84UVP
100 96.67 20250724-10:45:11.205000 ARCX USP7O84V69
100 96.67 20250724-10:45:11.205000 ARCX USP7O84V6A
33 96.59 20250724-10:46:17.046000 ARCX USP7O85006
67 96.59 20250724-10:46:17.353000 ARCX USP7O8500E
30 96.59 20250724-10:46:17.353000 ARCX USP7O8500G
19 96.59 20250724-10:46:17.353000 ARCX USP7O8500H
51 96.59 20250724-10:46:17.353000 ARCX USP7O8500I
100 96.62 20250724-10:47:07.811000 ARCX USP7O851AT
11 96.6 20250724-10:47:19.496000 XNAS USP7O851MM
58 96.63 20250724-10:48:12.535000 EDGA USP7O853IT
31 96.63 20250724-10:48:12.535000 EDGA USP7O853IU
58 96.63 20250724-10:48:12.535000 EDGA USP7O853IV
11 96.63 20250724-10:48:12.535000 EDGA USP7O853IW
42 96.63 20250724-10:48:12.535000 EDGA USP7O853IX
100 96.63 20250724-10:48:12.535000 EDGA USP7O853IY
90 96.6 20250724-10:48:55.860000 EDGA USP7O854OM
10 96.6 20250724-10:48:55.860000 EDGA USP7O854ON
100 96.6 20250724-10:49:56.847000 XNYS USP7O856JH
100 96.7 20250724-10:51:22.118000 ARCX USP7O859D8
100 96.7 20250724-10:51:45.694000 ARCX USP7O85A05
100 96.7 20250724-10:51:45.695000 ARCX USP7O85A06
1 96.71 20250724-10:52:13.045000 ARCX USP7O85AXV
99 96.71 20250724-10:52:13.045000 ARCX USP7O85AXW
94 96.77 20250724-10:52:54.469000 BATS USP7O85C0T
6 96.77 20250724-10:52:54.470000 BATS USP7O85C0U
100 96.77 20250724-10:53:55.238000 XNAS USP7O85DPV
100 96.76 20250724-10:54:02.306000 XNAS USP7O85DYQ
100 96.77 20250724-10:54:12.453000 ARCX USP7O85EAR
10 96.79 20250724-10:54:44.550000 ARCX USP7O85FMU
90 96.79 20250724-10:54:44.551000 ARCX USP7O85FMV
100 96.76 20250724-10:55:04.295000 ARCX USP7O85GH0
100 96.71 20250724-10:56:10.088000 ARCX USP7O85JCL
100 96.72 20250724-10:57:05.269000 ARCX USP7O85L7S
100 96.66 20250724-10:57:21.144000 ARCX USP7O85LSQ
100 96.69 20250724-10:58:52.711000 XNAS USP7O85ORC
41 96.69 20250724-10:58:52.711000 ARCX USP7O85ORE
59 96.69 20250724-10:58:52.711000 ARCX USP7O85ORG
98 96.79 20250724-11:00:32.974000 XNYS USP7O85UQ5
2 96.79 20250724-11:00:32.974000 XNYS USP7O85UQ6
40 96.77 20250724-11:00:36.825000 EDGA USP7O85VWR
60 96.77 20250724-11:00:41.281000 EDGA USP7O85WB7
100 96.76 20250724-11:01:07.552000 ARCX USP7O85X33
100 96.76 20250724-11:01:10.379000 ARCX USP7O85X4Y
17 96.74 20250724-11:01:43.101000 ARCX USP7O85Y13
83 96.74 20250724-11:01:43.102000 ARCX USP7O85Y14
1 96.73 20250724-11:02:33.477000 XNAS USP7O860HL
1 96.73 20250724-11:02:33.477000 XNAS USP7O860HM
98 96.73 20250724-11:02:33.477000 XNAS USP7O860HN
35 96.71 20250724-11:02:49.144000 XNAS USP7O860X9
65 96.71 20250724-11:02:49.144000 XNAS USP7O860XA
35 96.74 20250724-11:03:18.956000 ARCX USP7O862CJ
65 96.74 20250724-11:03:18.956000 ARCX USP7O862CK
100 96.71 20250724-11:03:34.912000 BATS USP7O862W1
20 96.64 20250724-11:04:19.439000 ARCX USP7O864NY
80 96.64 20250724-11:04:19.439000 ARCX USP7O864NZ
93 96.63 20250724-11:04:55.581000 ARCX USP7O865OJ
7 96.63 20250724-11:04:55.581000 ARCX USP7O865OK
100 96.57 20250724-11:05:29.340000 XNAS USP7O8670R
100 96.54 20250724-11:05:57.201000 XNAS USP7O8681C
100 96.51 20250724-11:06:51.448000 BATY USP7O86A1C
74 96.51 20250724-11:06:51.448000 XNAS USP7O86A1D
16 96.51 20250724-11:06:51.448000 XNAS USP7O86A1F
98 96.55 20250724-11:07:41.705000 BATY USP7O86BRD
2 96.55 20250724-11:07:41.705000 BATY USP7O86BRE
80 96.59 20250724-11:08:26.513000 XNAS USP7O86D4J
100 96.7 20250724-11:10:46.572000 EDGA USP7O86I14
100 96.7 20250724-11:10:46.572000 EDGA USP7O86I15
100 96.7 20250724-11:10:46.572000 EDGA USP7O86I16
100 96.7 20250724-11:10:46.572000 EDGA USP7O86I17
100 96.7 20250724-11:10:46.572000 EDGA USP7O86I18
100 96.65 20250724-11:11:17.090000 ARCX USP7O86J7N
100 96.62 20250724-11:13:35.827000 XNYS USP7O86N7W
90 96.62 20250724-11:13:35.827000 XNYS USP7O86N7X
10 96.62 20250724-11:13:35.827000 XNYS USP7O86N7Y
5 96.62 20250724-11:13:35.827000 XNAS USP7O86N7Z
95 96.62 20250724-11:13:35.827000 XNAS USP7O86N80
100 96.62 20250724-11:13:52.576000 XNAS USP7O86NVB
100 96.6 20250724-11:14:51.139000 XNAS USP7O86QGH
89 96.58 20250724-11:15:10.281000 ARCX USP7O86RLE
11 96.58 20250724-11:15:10.281000 ARCX USP7O86RLF
32 96.53 20250724-11:16:00.624000 BATS USP7O86VBF
68 96.53 20250724-11:16:00.624000 BATS USP7O86VBG
31 96.5 20250724-11:16:32.924000 XNAS USP7O86WKP
54 96.5 20250724-11:16:32.924000 XNAS USP7O86WKQ
15 96.5 20250724-11:16:32.924000 XNAS USP7O86WKR
100 96.51 20250724-11:17:38.790000 XNAS USP7O86Y93
100 96.56 20250724-11:17:48.901000 ARCX USP7O86YLO
100 96.52 20250724-11:18:13.358000 ARCX USP7O86ZN9
100 96.54 20250724-11:19:31.330000 EDGA USP7O872UC
50 96.52 20250724-11:19:45.313000 ARCX USP7O873CE
50 96.52 20250724-11:19:45.313000 ARCX USP7O873CF
100 96.56 20250724-11:20:32.367000 ARCX USP7O875OS
100 96.56 20250724-11:21:46.129000 BATY USP7O877XI
41 96.55 20250724-11:21:53.566000 XNAS USP7O8789D
20 96.53 20250724-11:22:15.946000 BATY USP7O878TS
10 96.53 20250724-11:22:15.946000 BATY USP7O878TT
7 96.53 20250724-11:22:15.946000 BATY USP7O878TU
17 96.53 20250724-11:22:15.946000 BATY USP7O878TV
46 96.53 20250724-11:22:15.946000 BATY USP7O878TW
100 96.45 20250724-11:23:08.020000 BATS USP7O87ASB
100 96.46 20250724-11:24:29.457000 XNAS USP7O87DAO
27 96.44 20250724-11:25:04.140000 ARCX USP7O87EBK
73 96.44 20250724-11:25:04.140000 ARCX USP7O87EBL
100 96.44 20250724-11:25:04.140000 ARCX USP7O87EBM
100 96.34 20250724-11:26:42.499000 XNAS USP7O87HJ3
100 96.41 20250724-11:27:45.662000 XNYS USP7O87J8B
48 96.46 20250724-11:28:16.339000 XNYS USP7O87JYP
52 96.46 20250724-11:28:16.339000 XNYS USP7O87JYQ
100 96.49 20250724-11:28:49.603000 XNAS USP7O87KXC
1 96.53 20250724-11:29:21.621000 ARCX USP7O87N4O
1 96.53 20250724-11:29:21.621000 ARCX USP7O87N4P
29 96.53 20250724-11:29:21.621000 ARCX USP7O87N4Q
15 96.52 20250724-11:29:21.621000 XNYS USP7O87N4R
1 96.53 20250724-11:29:21.622000 EDGA USP7O87N4S
3 96.53 20250724-11:29:21.622000 EDGX USP7O87N4T
85 96.5 20250724-11:30:00.234000 BATS USP7O87Q3F
15 96.5 20250724-11:30:00.234000 BATS USP7O87Q3G
100 96.5 20250724-11:30:00.234000 EDGA USP7O87Q3K
100 96.5 20250724-11:30:00.234000 XNAS USP7O87Q3W
100 96.41 20250724-11:30:24.517000 BATY USP7O87SQ3
100 96.39 20250724-11:30:58.928000 BATY USP7O87V19
75 96.39 20250724-11:30:58.928000 BATY USP7O87V1A
25 96.39 20250724-11:30:59.181000 BATY USP7O87V1K
100 96.4 20250724-11:31:17.154000 BATY USP7O87W80
100 96.33 20250724-11:31:57.470000 BATY USP7O87XVT
100 96.34 20250724-11:32:40.078000 ARCX USP7O87ZC0
100 96.31 20250724-11:33:21.053000 BATY USP7O880O2
100 96.28 20250724-11:34:17.153000 BATY USP7O882CA
50 96.28 20250724-11:34:17.153000 BATY USP7O882CB
50 96.28 20250724-11:34:17.154000 BATY USP7O882CD
100 96.28 20250724-11:34:17.254000 XNAS USP7O882CG
100 96.31 20250724-11:34:40.207000 ARCX USP7O882ZD
200 96.28 20250724-11:35:47.402000 EDGA USP7O885LW
40 96.23 20250724-11:36:03.373000 BATY USP7O885Z2
40 96.23 20250724-11:36:03.373000 BATY USP7O885Z3
120 96.23 20250724-11:36:03.373000 BATY USP7O885Z4
100 96.23 20250724-11:36:03.373000 BATY USP7O885Z5
100 96.23 20250724-11:36:03.373000 XNAS USP7O885Z6
100 96.18 20250724-11:37:54.013000 XNAS USP7O888XF
100 96.24 20250724-11:39:02.989000 XNAS USP7O88AYC
100 96.21 20250724-11:39:06.026000 BATY USP7O88B33
85 96.21 20250724-11:39:06.026000 BATY USP7O88B34
15 96.21 20250724-11:39:06.026000 BATY USP7O88B35
100 96.23 20250724-11:42:36.198000 EDGA USP7O88GXD
100 96.23 20250724-11:42:36.198000 XNAS USP7O88GXE
92 96.18 20250724-11:43:23.197000 XNAS USP7O88IC9
1 96.18 20250724-11:43:23.197000 XNAS USP7O88ICA
7 96.18 20250724-11:43:23.197000 XNAS USP7O88ICB
73 96.16 20250724-11:43:58.198000 ARCX USP7O88JCO
27 96.16 20250724-11:43:58.198000 ARCX USP7O88JCP
18 96.2 20250724-11:44:54.655000 EDGA USP7O88KTR
82 96.2 20250724-11:44:54.655000 EDGA USP7O88KTS
52 96.23 20250724-11:46:52.772000 BATY USP7O88PR0
8 96.23 20250724-11:46:52.773000 BATY USP7O88PR1
100 96.23 20250724-11:46:52.774000 EDGA USP7O88PR9
100 96.25 20250724-11:47:25.061000 XNAS USP7O88QLA
100 96.25 20250724-11:48:36.336000 ARCX USP7O88SHN
100 96.22 20250724-11:49:32.057000 ARCX USP7O88TTG
91 96.21 20250724-11:50:14.643000 XNAS USP7O88V7D
9 96.21 20250724-11:50:14.643000 XNAS USP7O88V7E
100 96.27 20250724-11:52:25.065000 XNAS USP7O88YCU
100 96.31 20250724-11:54:52.751000 EDGA USP7O8925H
100 96.31 20250724-11:54:52.751000 EDGA USP7O8925I
100 96.31 20250724-11:54:52.751000 EDGA USP7O8925J
100 96.24 20250724-11:56:43.112000 EDGA USP7O895G1
100 96.28 20250724-11:58:09.873000 EDGA USP7O897N8
100 96.28 20250724-11:58:09.873000 EDGA USP7O897N9
100 96.26 20250724-11:58:39.039000 EDGA USP7O898IG
61 96.2 20250724-11:59:53.948000 EDGA USP7O89AHT
39 96.2 20250724-11:59:53.948000 EDGA USP7O89AHW
100 96.22 20250724-12:01:01.286000 EDGA USP7O89F0F
100 96.24 20250724-12:02:11.028000 XNAS USP7O89GRE
64 96.21 20250724-12:02:27.615000 XNAS USP7O89H9F
36 96.21 20250724-12:02:27.615000 XNAS USP7O89H9G
78 96.22 20250724-12:04:13.247000 EDGA USP7O89JVQ
22 96.22 20250724-12:04:14.131000 EDGA USP7O89JWL
2 96.18 20250724-12:04:51.382000 EDGA USP7O89KR4
6 96.2 20250724-12:05:36.120000 XNAS USP7O89M27
100 96.2 20250724-12:05:36.120000 XNAS USP7O89M28
1 96.2 20250724-12:05:36.120000 XNAS USP7O89M29
93 96.2 20250724-12:05:36.120000 XNAS USP7O89M2A
100 96.23 20250724-12:08:35.457000 XNAS USP7O89QS5
100 96.31 20250724-12:10:01.477000 BATY USP7O89SVX
100 96.31 20250724-12:10:01.477000 BATY USP7O89SVY
100 96.27 20250724-12:11:44.959000 BATY USP7O89V4M
100 96.27 20250724-12:11:44.959000 BATY USP7O89V4N
100 96.24 20250724-12:14:33.970000 IEXG USP7O89Z9E
100 96.22 20250724-12:14:34.216000 BATY USP7O89Z9I
100 96.22 20250724-12:14:34.216000 BATY USP7O89Z9J
100 96.4 20250724-12:19:18.763000 XNYS USP7O8A8O9
100 96.39 20250724-12:20:17.450000 BATS USP7O8AA7Q
58 96.38 20250724-12:21:17.921000 XNAS USP7O8ABPX
3 96.39 20250724-12:21:17.921000 XNAS USP7O8ABPY
5 96.38 20250724-12:21:17.921000 XNYS USP7O8ABPZ
4 96.36 20250724-12:22:28.599000 BATY USP7O8ADED
2 96.36 20250724-12:22:28.599000 BATY USP7O8ADEE
94 96.36 20250724-12:22:28.599000 BATY USP7O8ADEF
100 96.36 20250724-12:22:28.599000 BATY USP7O8ADEG
100 96.36 20250724-12:22:28.599000 BATY USP7O8ADEH
100 96.35 20250724-12:23:03.648000 BATY USP7O8AE5U
100 96.35 20250724-12:25:25.288000 ARCX USP7O8AHNJ
100 96.29 20250724-12:27:46.478000 IEXG USP7O8AL1I
12 96.29 20250724-12:28:34.935000 BATS USP7O8ALX3
5 96.27 20250724-12:28:34.935000 XNAS USP7O8ALX4
11 96.27 20250724-12:28:34.935000 XNAS USP7O8ALX5
1 96.28 20250724-12:28:34.935000 XNAS USP7O8ALX6
2 96.28 20250724-12:28:34.935000 XNAS USP7O8ALX7
20 96.29 20250724-12:28:34.935000 XNAS USP7O8ALX8
1 96.29 20250724-12:28:34.935000 XNAS USP7O8ALX9
1 96.29 20250724-12:28:34.935000 XNAS USP7O8ALXA
1 96.29 20250724-12:28:34.935000 XNAS USP7O8ALXB
9 96.27 20250724-12:28:34.935000 XNYS USP7O8ALXC
3 96.29 20250724-12:28:34.935000 ARCX USP7O8ALXD
34 96.29 20250724-12:28:34.935000 XNAS USP7O8ALXE
100 96.29 20250724-12:28:46.897000 XNAS USP7O8AM66
20 96.36 20250724-12:29:55.874000 XNAS USP7O8ANU7
32 96.36 20250724-12:29:55.874000 XNAS USP7O8ANU8
48 96.36 20250724-12:29:55.874000 XNAS USP7O8ANU9
100 96.47 20250724-12:31:17.219000 XNAS USP7O8ASCX
1 96.49 20250724-12:32:34.202000 EDGX USP7O8AUK7
99 96.49 20250724-12:32:34.202000 XNYS USP7O8AUK8
100 96.43 20250724-12:32:42.833000 ARCX USP7O8AUQL
100 96.42 20250724-12:34:07.490000 ARCX USP7O8AWKI
100 96.34 20250724-12:37:05.771000 XNAS USP7O8B06Y
100 96.43 20250724-12:39:29.176000 XNYS USP7O8B3A0
98 96.48 20250724-12:40:33.391000 XNAS USP7O8B53S
2 96.48 20250724-12:40:33.391000 XNAS USP7O8B53T
15 96.49 20250724-12:41:27.132000 XNAS USP7O8B69G
12 96.49 20250724-12:41:27.132000 XNAS USP7O8B69H
2 96.49 20250724-12:41:27.132000 XNAS USP7O8B69I
15 96.49 20250724-12:41:27.133000 XNAS USP7O8B69J
1 96.5 20250724-12:41:27.133000 EDGX USP7O8B69K
5 96.49 20250724-12:41:27.133000 XNAS USP7O8B69L
1 96.5 20250724-12:41:27.133000 XNAS USP7O8B69M
2 96.5 20250724-12:41:27.133000 EDGX USP7O8B69N
11 96.5 20250724-12:41:27.133000 EDGX USP7O8B69O
17 96.5 20250724-12:41:27.133000 XNAS USP7O8B69P
7 96.5 20250724-12:41:27.133000 XNAS USP7O8B69Q
34 96.47 20250724-12:43:00.654000 ARCX USP7O8B83R
2 96.47 20250724-12:43:00.655000 EDGA USP7O8B83X
96 96.47 20250724-12:43:00.655000 EDGA USP7O8B83Y
2 96.47 20250724-12:43:00.655000 EDGA USP7O8B83Z
66 96.47 20250724-12:43:00.655000 ARCX USP7O8B841
100 96.51 20250724-12:46:29.654000 BATY USP7O8BFK5
13 96.51 20250724-12:46:29.654000 ARCX USP7O8BFK6
5 96.51 20250724-12:46:29.654000 ARCX USP7O8BFK7
77 96.51 20250724-12:46:29.655000 ARCX USP7O8BFK8
11 96.61 20250724-12:48:16.674000 BATS USP7O8BHT9
64 96.61 20250724-12:48:16.674000 BATS USP7O8BHTA
25 96.61 20250724-12:48:16.674000 BATS USP7O8BHTB
5 96.54 20250724-12:51:03.802000 BATY USP7O8BM38
82 96.54 20250724-12:51:03.802000 BATY USP7O8BM39
13 96.54 20250724-12:51:03.802000 BATY USP7O8BM3A
100 96.54 20250724-12:51:03.802000 BATY USP7O8BM3B
14 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD6
2 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD7
1 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD8
3 96.56 20250724-12:54:17.724000 XNAS USP7O8BQD9
80 96.56 20250724-12:54:17.724000 XNYS USP7O8BQDA
100 96.57 20250724-12:54:17.725000 XNYS USP7O8BQDB
100 96.57 20250724-12:55:02.774000 XPSX USP7O8BRJK
100 96.53 20250724-12:55:56.553000 BATY USP7O8BT13
5 96.63 20250724-12:58:13.957000 XNAS USP7O8BX19
50 96.63 20250724-12:58:13.957000 XNAS USP7O8BX1A
6 96.63 20250724-12:58:13.957000 XNAS USP7O8BX1B
5 96.71 20250724-12:58:53.890000 BATS USP7O8BY1X
5 96.71 20250724-12:58:53.890000 XNAS USP7O8BY1Y
5 96.72 20250724-12:58:53.891000 XNAS USP7O8BY1Z
100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZQ
100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZR
100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZT
100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZU
100 96.75 20250724-13:00:03.572000 ARCX USP7O8C0ZY
100 96.69 20250724-13:02:23.620000 EDGA USP7O8C605
100 96.69 20250724-13:02:23.620000 EDGA USP7O8C606
100 96.69 20250724-13:04:13.444000 BATS USP7O8C92W
100 96.78 20250724-13:06:08.154000 XNAS USP7O8CBMI
100 96.76 20250724-13:07:00.015000 ARCX USP7O8CCL3
1 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDK
2 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDL
11 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDM
86 96.83 20250724-13:09:24.655000 XNAS USP7O8CGDN
100 96.8 20250724-13:09:30.678000 ARCX USP7O8CGHR
8 96.81 20250724-13:11:09.934000 XNAS USP7O8CIXM
100 96.88 20250724-13:11:46.950000 XNAS USP7O8CJMP
25 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8F
75 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8G
97 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8H
3 96.87 20250724-13:12:14.693000 ARCX USP7O8CK8I
100 96.91 20250724-13:15:46.644000 ARCX USP7O8CQXE
100 96.91 20250724-13:15:46.644000 ARCX USP7O8CQXF
100 96.95 20250724-13:18:09.269000 XNYS USP7O8CUUN
60 96.93 20250724-13:19:00.965000 EDGA USP7O8CW0W
16 96.93 20250724-13:19:00.965000 EDGA USP7O8CW0X
24 96.93 20250724-13:19:00.965000 EDGA USP7O8CW10
29 96.93 20250724-13:19:00.965000 XNAS USP7O8CW12
1 96.93 20250724-13:19:00.965000 XNAS USP7O8CW13
70 96.93 20250724-13:19:00.965000 XNAS USP7O8CW14
49 96.94 20250724-13:20:35.121000 ARCX USP7O8CYES
51 96.94 20250724-13:20:35.121000 ARCX USP7O8CYET
100 96.94 20250724-13:23:41.225000 MEMX USP7O8D20U
100 96.93 20250724-13:24:14.192000 ARCX USP7O8D2QG
100 96.96 20250724-13:26:30.779000 BATY USP7O8D5UQ
57 96.96 20250724-13:26:30.779000 BATS USP7O8D5UR
5 96.96 20250724-13:26:30.779000 BATS USP7O8D5US
2 96.96 20250724-13:26:30.779000 BATS USP7O8D5UT
3 96.96 20250724-13:26:30.779000 BATS USP7O8D5UU
30 96.96 20250724-13:26:30.779000 BATS USP7O8D5UV
3 96.96 20250724-13:26:30.779000 BATS USP7O8D5UW
100 97 20250724-13:28:23.765000 ARCX USP7O8D802
5 97 20250724-13:28:45.250000 XNAS USP7O8D8HU
2 97 20250724-13:28:45.250000 XNAS USP7O8D8HV
93 97 20250724-13:28:45.250000 XNAS USP7O8D8HW
100 97.01 20250724-13:30:27.064000 BATS USP7O8DCCH
99 96.97 20250724-13:32:07.185000 ARCX USP7O8DF7I
1 96.97 20250724-13:32:07.185000 ARCX USP7O8DF7N
100 96.97 20250724-13:32:47.466000 BATY USP7O8DGB1
35 96.96 20250724-13:35:00.351000 EDGA USP7O8DJZP
65 96.96 20250724-13:35:00.351000 EDGA USP7O8DJZQ
100 96.96 20250724-13:35:00.351000 EDGA USP7O8DJZR
100 96.92 20250724-13:37:54.939000 XNYS USP7O8DO7W
100 96.9 20250724-13:38:29.875000 EDGA USP7O8DP26
100 96.9 20250724-13:40:05.525000 XASE USP7O8DR1C
99 96.91 20250724-13:41:37.493000 XNYS USP7O8DSWX
1 96.91 20250724-13:41:37.493000 XNYS USP7O8DSWY
100 97 20250724-13:43:11.308000 XNYS USP7O8DUNS
100 96.98 20250724-13:43:30.657000 BATY USP7O8DV1K
100 96.98 20250724-13:43:30.657000 BATY USP7O8DV1L
1 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXW
4 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXX
50 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXY
45 96.98 20250724-13:45:44.954000 XNAS USP7O8DZXZ
97 96.96 20250724-13:46:31.424000 XNAS USP7O8E0PE
3 96.96 20250724-13:46:31.424000 XNAS USP7O8E0PF
100 96.97 20250724-13:47:07.471000 ARCX USP7O8E1ER
100 97 20250724-13:49:37.529000 ARCX USP7O8E4AE
100 97 20250724-13:49:37.529000 ARCX USP7O8E4AF
100 97 20250724-13:51:45.102000 XNAS USP7O8E79Z
38 97 20250724-13:52:40.153000 ARCX USP7O8E8AA
20 97 20250724-13:52:40.153000 ARCX USP7O8E8AB
100 97 20250724-13:53:28.558000 EDGA USP7O8E95N
100 97.02 20250724-13:55:16.066000 EDGA USP7O8EBHE
100 97.02 20250724-13:55:16.066000 EDGA USP7O8EBHF
100 96.97 20250724-13:56:19.053000 EDGA USP7O8ED32
50 96.94 20250724-13:57:53.141000 XNAS USP7O8EFCC
50 96.94 20250724-13:57:53.141000 XNAS USP7O8EFCD
100 96.94 20250724-14:00:54.326000 EDGA USP7O8EMAM
18 96.94 20250724-14:00:54.327000 EDGA USP7O8EMAN
82 96.94 20250724-14:00:54.327000 EDGA USP7O8EMAO
100 97.1 20250724-14:02:43.209000 BATS USP7O8EOY5
41 97.1 20250724-14:04:29.438000 XNAS USP7O8ER52
59 97.1 20250724-14:04:29.438000 XNAS USP7O8ER53
100 97.1 20250724-14:04:29.438000 XNAS USP7O8ER54
100 97.05 20250724-14:06:20.698000 XNAS USP7O8ETIL
94 97.05 20250724-14:06:20.698000 XNAS USP7O8ETIM
6 97.05 20250724-14:06:20.698000 XNAS USP7O8ETIN
1 97.04 20250724-14:07:23.113000 XNAS USP7O8EV0D
99 97.04 20250724-14:07:23.113000 XNAS USP7O8EV0E
100 97.14 20250724-14:10:16.481000 ARCX USP7O8EZ1V
100 97.11 20250724-14:10:45.491000 ARCX USP7O8F03B
25 97.11 20250724-14:10:45.491000 ARCX USP7O8F03C
75 97.11 20250724-14:10:45.491000 ARCX USP7O8F03D
100 97.09 20250724-14:11:55.295000 BATY USP7O8F1JC
100 97.06 20250724-14:13:00.948000 ARCX USP7O8F2RB
33 97.08 20250724-14:14:58.627000 BATS USP7O8F5MW
100 97.09 20250724-14:15:27.249000 ARCX USP7O8F7IV
37 97.1 20250724-14:17:12.291000 XNAS USP7O8FAT9
63 97.11 20250724-14:17:12.291000 XNAS USP7O8FATA
100 97.115 20250724-14:17:51.029000 EDGX USP7O8FBM5
100 97.1 20250724-14:18:04.529000 ARCX USP7O8FBX1
100 97.1 20250724-14:18:04.529000 ARCX USP7O8FBX3
46 97.14 20250724-14:20:04.181000 ARCX USP7O8FEZQ
54 97.14 20250724-14:20:04.181000 ARCX USP7O8FEZR
100 97.06 20250724-14:21:32.663000 ARCX USP7O8FHK7
100 97.05 20250724-14:22:47.175000 ARCX USP7O8FJ70
100 97.03 20250724-14:23:57.540000 BATY USP7O8FL27
1 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMT
2 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMU
48 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMV
49 97.12 20250724-14:26:20.422000 XNAS USP7O8FOMW
100 97.12 20250724-14:27:57.326000 EDGA USP7O8FR6J
100 97.12 20250724-14:27:57.326000 EDGA USP7O8FR6K
100 97.08 20250724-14:29:11.080000 EDGA USP7O8FSKH
100 97.08 20250724-14:29:11.080000 BATS USP7O8FSKI
1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZS
1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZT
1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZU
1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZV
1 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZW
95 97.15 20250724-14:32:04.712000 XNYS USP7O8FYZX
100 97.13 20250724-14:32:28.963000 BATY USP7O8FZIC
35 97.13 20250724-14:32:28.963000 BATY USP7O8FZID
65 97.13 20250724-14:32:28.963000 BATY USP7O8FZIE
100 97.14 20250724-14:33:08.969000 ARCX USP7O8G0JK
100 97.07 20250724-14:34:01.513000 ARCX USP7O8G1Q1
100 97.08 20250724-14:35:07.672000 EDGA USP7O8G40O
5 97.05 20250724-14:36:47.342000 XNAS USP7O8G6DL
50 97.05 20250724-14:36:47.342000 XNAS USP7O8G6DM
45 97.05 20250724-14:36:47.342000 XNAS USP7O8G6DN
14 97.04 20250724-14:37:34.383000 XNAS USP7O8G78F
33 97.04 20250724-14:37:34.383000 XNAS USP7O8G78G
7 97.05 20250724-14:37:34.383000 XNAS USP7O8G78H
9 97.05 20250724-14:37:34.383000 XNAS USP7O8G78I
37 97.05 20250724-14:37:34.383000 XNAS USP7O8G78J
100 97.01 20250724-14:38:14.084000 ARCX USP7O8G850
100 97.01 20250724-14:38:14.084000 ARCX USP7O8G851
100 96.94 20250724-14:38:56.871000 ARCX USP7O8G928
6 96.94 20250724-14:39:45.764000 EDGA USP7O8GA8Q
60 96.94 20250724-14:39:57.425000 EDGA USP7O8GAKV
2 97.03 20250724-14:42:10.896000 XNAS USP7O8GE3K
98 97.03 20250724-14:42:10.896000 XNAS USP7O8GE3L
1 97.07 20250724-14:43:35.902000 BATS USP7O8GG3M
2 97.06 20250724-14:43:35.902000 XNAS USP7O8GG3N
20 97.06 20250724-14:43:35.902000 XNYS USP7O8GG3O
1 97.07 20250724-14:43:35.902000 ARCX USP7O8GG3P
1 97.07 20250724-14:43:35.902000 ARCX USP7O8GG3Q
15 97.07 20250724-14:43:35.902000 ARCX USP7O8GG3R
1 97.07 20250724-14:43:35.903000 XNAS USP7O8GG3S
2 97.07 20250724-14:43:35.903000 XNAS USP7O8GG3T
57 97.07 20250724-14:43:35.903000 XNAS USP7O8GG3U
100 97.08 20250724-14:45:28.289000 XNYS USP7O8GKJS
1 97.08 20250724-14:45:28.290000 XNAS USP7O8GKJT
3 97.08 20250724-14:45:28.290000 XNAS USP7O8GKJU
6 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJV
10 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJW
1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJX
1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJY
1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKJZ
1 97.08 20250724-14:45:28.290000 XNYS USP7O8GKK0
6 97.08 20250724-14:45:28.290000 XNYS USP7O8GKK1
20 97.06 20250724-14:45:34.100000 EDGA USP7O8GLHF
80 97.06 20250724-14:45:34.101000 EDGA USP7O8GLHG
100 97 20250724-14:45:49.272000 XNAS USP7O8GM5J
100 97 20250724-14:47:40.115000 EDGA USP7O8GPNY
100 96.99 20250724-14:49:27.175000 ARCX USP7O8GS2V
70 96.99 20250724-14:49:27.175000 EDGA USP7O8GS2W
30 96.99 20250724-14:49:27.177000 EDGA USP7O8GS2X
81 97.02 20250724-14:51:06.163000 EDGA USP7O8GVLV
19 97.02 20250724-14:51:06.163000 EDGA USP7O8GVLW
100 97.02 20250724-14:51:06.163000 EDGA USP7O8GVLX
100 97.02 20250724-14:52:01.140000 EDGA USP7O8GXBS
100 97.07 20250724-14:53:04.831000 ARCX USP7O8GYSG
100 97.05 20250724-14:53:45.188000 ARCX USP7O8GZNP
100 97.07 20250724-14:54:27.899000 EDGA USP7O8H0XT
100 97.09 20250724-14:56:13.270000 BATS USP7O8H42E
50 97.07 20250724-14:56:15.015000 EDGA USP7O8H44I
1 97.13 20250724-14:57:03.397000 XNAS USP7O8H5QK
36 97.13 20250724-14:57:03.397000 XNAS USP7O8H5QL
63 97.13 20250724-14:57:03.397000 XNAS USP7O8H5QM
19 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DG
81 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DH
65 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DI
35 97.15 20250724-14:57:59.584000 ARCX USP7O8H7DJ
95 97.19 20250724-14:59:53.736000 XNYS USP7O8HB2C
5 97.19 20250724-14:59:53.736000 XNYS USP7O8HB2D
100 97.16 20250724-14:59:54.398000 BATY USP7O8HB6F
23 97.16 20250724-14:59:54.399000 ARCX USP7O8HB6G
77 97.16 20250724-14:59:54.399000 ARCX USP7O8HB6H
2 97.2 20250724-15:02:00.038000 XNAS USP7O8HHSO
50 97.2 20250724-15:02:00.038000 XNAS USP7O8HHSP
48 97.2 20250724-15:02:00.038000 XNAS USP7O8HHSQ
100 97.21 20250724-15:02:31.339000 IEXG USP7O8HIQ5
100 97.22 20250724-15:03:07.739000 XNAS USP7O8HJT3
100 97.22 20250724-15:03:07.739000 ARCX USP7O8HJT4
100 97.17 20250724-15:03:47.583000 ARCX USP7O8HLDW
49 97.15 20250724-15:03:56.159000 ARCX USP7O8HLKV
1 97.15 20250724-15:03:56.159000 ARCX USP7O8HLKW
50 97.15 20250724-15:03:56.159000 ARCX USP7O8HLKX
100 97.18 20250724-15:05:20.884000 XNYS USP7O8HO57
100 97.18 20250724-15:05:38.498000 ARCX USP7O8HOLE
100 97.2 20250724-15:06:37.507000 ARCX USP7O8HQ7U
88 97.2 20250724-15:07:51.518000 ARCX USP7O8HTN1
12 97.2 20250724-15:07:51.518000 ARCX USP7O8HTN2
100 97.2 20250724-15:08:09.803000 EDGA USP7O8HTZI
3 97.16 20250724-15:08:59.223000 ARCX USP7O8HV6A
100 97.17 20250724-15:09:36.628000 XNAS USP7O8HW78
97 97.16 20250724-15:09:36.641000 ARCX USP7O8HW79
3 97.16 20250724-15:09:36.641000 EDGA USP7O8HW7A
12 97.19 20250724-15:10:46.935000 ARCX USP7O8HYJ4
20 97.19 20250724-15:10:46.935000 ARCX USP7O8HYJ5
68 97.19 20250724-15:10:46.935000 ARCX USP7O8HYJ6
100 97.21 20250724-15:11:40.317000 BATS USP7O8HZWR
100 97.22 20250724-15:12:12.345000 XNAS USP7O8I0Q3
100 97.25 20250724-15:12:44.151000 ARCX USP7O8I1KW
100 97.24 20250724-15:13:38.018000 ARCX USP7O8I3S7
27 97.22 20250724-15:14:45.448000 EDGA USP7O8I5W4
73 97.22 20250724-15:14:45.449000 EDGA USP7O8I5W5
100 97.22 20250724-15:15:41.739000 XNAS USP7O8I9RX
100 97.22 20250724-15:16:51.251000 ARCX USP7O8ICEP
95 97.22 20250724-15:16:51.251000 ARCX USP7O8ICER
5 97.22 20250724-15:16:51.252000 ARCX USP7O8ICES
92 97.19 20250724-15:18:00.226000 ARCX USP7O8IEOA
8 97.19 20250724-15:18:00.226000 ARCX USP7O8IEOB
100 97.24 20250724-15:18:39.451000 ARCX USP7O8IFXE
100 97.34 20250724-15:20:20.964000 ARCX USP7O8IJG3
100 97.34 20250724-15:20:20.964000 ARCX USP7O8IJG4
100 97.3 20250724-15:21:09.728000 EDGA USP7O8IKUW
1 97.25 20250724-15:21:44.273000 ARCX USP7O8ILYT
99 97.25 20250724-15:21:44.273000 ARCX USP7O8ILYU
100 97.22 20250724-15:22:49.088000 EDGA USP7O8INUU
100 97.22 20250724-15:22:49.088000 EDGA USP7O8INUV
100 97.21 20250724-15:23:33.075000 EDGA USP7O8IP9E
100 97.17 20250724-15:24:13.544000 EDGA USP7O8IQHM
100 97.18 20250724-15:24:43.836000 EDGA USP7O8IS05
100 97.09 20250724-15:25:23.021000 ARCX USP7O8ITJU
11 97.07 20250724-15:26:08.469000 XNAS USP7O8IVBT
50 97.07 20250724-15:26:08.469000 XNAS USP7O8IVBU
39 97.07 20250724-15:26:08.469000 XNAS USP7O8IVBV
100 97.05 20250724-15:26:08.469000 ARCX USP7O8IVBW
100 97.05 20250724-15:26:08.469000 ARCX USP7O8IVBX
99 97.01 20250724-15:28:14.716000 BATS USP7O8IZL8
1 97.01 20250724-15:28:14.716000 BATS USP7O8IZL9
100 96.99 20250724-15:28:26.889000 ARCX USP7O8IZY4
100 97.06 20250724-15:29:32.235000 EDGA USP7O8J2CQ
100 97.04 20250724-15:30:53.197000 EDGA USP7O8J9FA
83 97.04 20250724-15:30:53.197000 EDGA USP7O8J9FB
17 97.04 20250724-15:30:53.197000 EDGA USP7O8J9FC
64 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FD
1 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FF
1 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FG
34 97.04 20250724-15:30:53.197000 XNAS USP7O8J9FH
74 97.01 20250724-15:33:04.540000 IEXG USP7O8JF98
50 97.01 20250724-15:33:04.540000 XNYS USP7O8JF99
76 97.01 20250724-15:33:04.540000 XNYS USP7O8JF9A
100 97.01 20250724-15:33:05.497000 MEMX USP7O8JFAU
100 97 20250724-15:33:19.750000 ARCX USP7O8JFZS
39 96.97 20250724-15:33:27.476000 ARCX USP7O8JGHG
20 96.97 20250724-15:33:27.476000 ARCX USP7O8JGHH
41 96.97 20250724-15:33:27.476000 ARCX USP7O8JGHI
100 96.99 20250724-15:35:07.675000 XNYS USP7O8JYD8
100 96.99 20250724-15:35:33.911000 ARCX USP7O8K1XH
11 97 20250724-15:35:51.426000 XNAS USP7O8K2UV
89 97 20250724-15:35:51.426000 XNAS USP7O8K2UW
100 96.97 20250724-15:36:04.232000 BATY USP7O8K3KX
100 96.97 20250724-15:36:04.232000 BATY USP7O8K3KY
13 96.92 20250724-15:36:59.388000 EDGA USP7O8K61L
87 96.92 20250724-15:36:59.388000 EDGA USP7O8K61M
79 96.94 20250724-15:38:26.274000 BATS USP7O8K9WY
21 96.94 20250724-15:38:26.274000 BATS USP7O8K9WZ
38 96.94 20250724-15:38:44.014000 XNAS USP7O8KAP7
3 96.94 20250724-15:38:44.014000 XNAS USP7O8KAP8
52 96.94 20250724-15:38:44.014000 XNAS USP7O8KAP9
7 96.94 20250724-15:38:44.014000 XNAS USP7O8KAPA
100 96.93 20250724-15:39:29.222000 XNYS USP7O8KCSW
5 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4U
50 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4V
5 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4W
40 96.94 20250724-15:39:48.147000 XNAS USP7O8KE4X
100 96.96 20250724-15:40:21.619000 XNYS USP7O8KGFB
100 97 20250724-15:40:41.978000 MEMX USP7O8KHFT
200 97 20250724-15:40:57.654000 EDGA USP7O8KI9Q
100 97.04 20250724-15:42:30.265000 IEXG USP7O8KN0S
52 97.01 20250724-15:43:05.693000 MEMX USP7O8KOZ1
23 97.01 20250724-15:43:05.693000 BATS USP7O8KOZ2
48 97.01 20250724-15:43:05.693000 MEMX USP7O8KOZ3
89 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ4
11 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ5
11 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ6
23 97.01 20250724-15:43:05.693000 BATS USP7O8KOZ7
10 97.01 20250724-15:43:05.693000 XNAS USP7O8KOZ8
46 97.01 20250724-15:43:05.693000 XNYS USP7O8KOZ9
37 97.01 20250724-15:43:05.950000 MEMX USP7O8KOZW
2 97.01 20250724-15:43:05.951000 EPRL USP7O8KOZX
10 97.01 20250724-15:43:05.951000 XNAS USP7O8KOZY
14 97.01 20250724-15:43:05.951000 XNAS USP7O8KOZZ
74 97.01 20250724-15:43:05.952000 MEMX USP7O8KP00
100 97.01 20250724-15:43:06.251000 XPSX USP7O8KP2B
100 97.01 20250724-15:43:06.251000 XNYS USP7O8KP2C
100 97.01 20250724-15:43:06.251000 ARCX USP7O8KP2E
8 97.01 20250724-15:43:07.252000 EPRL USP7O8KP4A
4 97.01 20250724-15:43:07.252000 XNAS USP7O8KP4B
1 97.01 20250724-15:43:07.252000 XNAS USP7O8KP4C
10 97.01 20250724-15:43:07.253000 XNAS USP7O8KP4D
11 97.01 20250724-15:43:07.253000 XNAS USP7O8KP4E
62 97.01 20250724-15:43:07.261000 EDGA USP7O8KP4F
21 97.01 20250724-15:43:07.261000 EDGA USP7O8KP4I
200 97.01 20250724-15:43:07.261000 MEMX USP7O8KP4J
117 97.01 20250724-15:43:07.261000 EDGA USP7O8KP4K
4 97.01 20250724-15:43:07.261000 XPSX USP7O8KP4L
96 97.01 20250724-15:43:07.261000 XPSX USP7O8KP4M
48 97.01 20250724-15:43:07.261000 ARCX USP7O8KP4N
10 97.01 20250724-15:43:07.262000 ARCX USP7O8KP4O
196 97.01 20250724-15:43:07.262000 ARCX USP7O8KP4P
51 97.01 20250724-15:43:07.445000 ARCX USP7O8KP4U
44 97.01 20250724-15:43:08.491000 BATS USP7O8KP5U
18 97.02 20250724-15:43:08.491000 BATY USP7O8KP5V
10 97.01 20250724-15:43:08.491000 EDGX USP7O8KP5W
100 97.02 20250724-15:43:08.491000 XNAS USP7O8KP5X
32 97.02 20250724-15:43:08.491000 XNAS USP7O8KP5Y
100 97.02 20250724-15:43:08.491000 XNAS USP7O8KP5Z
162 97.02 20250724-15:43:08.491000 XNAS USP7O8KP60
200 97.02 20250724-15:43:08.492000 MEMX USP7O8KP61
82 97.02 20250724-15:43:08.493000 XNAS USP7O8KP62
90 97.03 20250724-15:44:20.543000 XNAS USP7O8KSZ6
3 97.03 20250724-15:44:20.543000 XNAS USP7O8KSZ7
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 POSPKPBKFBKKAOBRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement