Transaction in Own Shares
15th September 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12th September 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 |
1,564 |
$114.12 |
$114.41 |
$113.54 |
XNYS |
121 |
$113.92 |
$113.99 |
$113.90 |
EDGX |
13,813 |
$114.22 |
$114.78 |
$113.58 |
ARCX |
1,832 |
$114.15 |
$114.77 |
$113.62 |
BATS |
9,773 |
$114.18 |
$114.71 |
$113.52 |
XNAS |
1,300 |
$114.15 |
$114.35 |
$113.83 |
BATY |
700 |
$114.18 |
$114.40 |
$113.62 |
IEXG |
1,897 |
$114.43 |
$114.82 |
$114.08 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,129,205 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.400% 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 12th September 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: |
|
12th September 2025 |
|||||
Aggregated Information
|
|||||||
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
114.2046 |
31,000 |
||||
|
|
|
|
||||
|
|||||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
8 |
113.95 |
20250912-09:30:01.022000 |
ARCX |
USP9C8OLF |
92 |
113.96 |
20250912-09:30:01.022000 |
ARCX |
USP9C8OLG |
64 |
114.12 |
20250912-09:31:07.389000 |
BATS |
USP9C8SZA |
23 |
114.12 |
20250912-09:31:07.389000 |
XNAS |
USP9C8SZB |
7 |
114.12 |
20250912-09:31:07.390000 |
XNAS |
USP9C8SZC |
6 |
114.12 |
20250912-09:31:07.390000 |
XNAS |
USP9C8SZD |
100 |
114.18 |
20250912-09:31:29.335000 |
BATY |
USP9C8U5R |
100 |
114.31 |
20250912-09:31:57.200000 |
XNYS |
USP9C8UMQ |
1 |
114.18 |
20250912-09:32:11.317000 |
XNAS |
USP9C8V93 |
99 |
114.18 |
20250912-09:32:11.317000 |
XNAS |
USP9C8V94 |
100 |
114.18 |
20250912-09:32:11.317000 |
XNYS |
USP9C8V95 |
100 |
114.18 |
20250912-09:32:11.317000 |
XNYS |
USP9C8V96 |
5 |
114.12 |
20250912-09:32:31.211000 |
XNYS |
USP9C8VLW |
95 |
114.12 |
20250912-09:32:31.212000 |
XNYS |
USP9C8VLX |
100 |
114.02 |
20250912-09:33:32.917000 |
XNAS |
USP9C8WQW |
68 |
114.09 |
20250912-09:34:20.928000 |
XNAS |
USP9C8XSU |
32 |
114.09 |
20250912-09:34:20.928000 |
XNAS |
USP9C8XSV |
100 |
114.1 |
20250912-09:35:37.255000 |
XNYS |
USP9C8Z3O |
24 |
114.1 |
20250912-09:35:37.255000 |
XNYS |
USP9C8Z3P |
100 |
114.1 |
20250912-09:35:37.256000 |
XNAS |
USP9C8Z3Q |
100 |
114.1 |
20250912-09:35:37.256000 |
ARCX |
USP9C8Z3R |
76 |
114.1 |
20250912-09:35:37.256000 |
XNYS |
USP9C8Z3S |
93 |
114.115 |
20250912-09:37:01.097000 |
XNYS |
USP9C810W6 |
7 |
114.13 |
20250912-09:37:01.097000 |
XNYS |
USP9C810W7 |
100 |
114.18 |
20250912-09:37:20.424000 |
XNAS |
USP9C8115D |
100 |
114.12 |
20250912-09:38:51.997000 |
XNAS |
USP9C812E5 |
100 |
114.12 |
20250912-09:38:51.997000 |
XNYS |
USP9C812E6 |
100 |
114.07 |
20250912-09:39:19.587000 |
ARCX |
USP9C812SE |
100 |
114.07 |
20250912-09:41:42.908000 |
BATY |
USP9C81625 |
100 |
114.07 |
20250912-09:41:42.908000 |
BATY |
USP9C81626 |
100 |
114.07 |
20250912-09:41:42.908000 |
BATY |
USP9C81627 |
100 |
114.29 |
20250912-09:42:52.320000 |
XNYS |
USP9C81738 |
100 |
114.27 |
20250912-09:43:22.532000 |
BATY |
USP9C817MB |
100 |
114.27 |
20250912-09:43:22.532000 |
BATY |
USP9C817MC |
100 |
114.16 |
20250912-09:44:23.628000 |
ARCX |
USP9C819ER |
100 |
114 |
20250912-09:45:01.144000 |
ARCX |
USP9C81AAS |
100 |
113.83 |
20250912-09:46:07.321000 |
BATY |
USP9C81ESX |
100 |
113.79 |
20250912-09:46:30.009000 |
ARCX |
USP9C81G3O |
100 |
114.06 |
20250912-09:48:22.506000 |
XNAS |
USP9C81LHP |
100 |
114.13 |
20250912-09:49:02.047000 |
XNAS |
USP9C81NGJ |
90 |
114.13 |
20250912-09:50:02.471000 |
BATY |
USP9C81QBE |
10 |
114.13 |
20250912-09:50:02.471000 |
BATY |
USP9C81QBF |
100 |
114.08 |
20250912-09:50:42.071000 |
ARCX |
USP9C81RWE |
8 |
114.12 |
20250912-09:53:00.880000 |
BATS |
USP9C81WRD |
5 |
114.13 |
20250912-09:53:00.880000 |
BATS |
USP9C81WRE |
87 |
114.13 |
20250912-09:53:00.880000 |
BATS |
USP9C81WRF |
8 |
114.12 |
20250912-09:53:00.881000 |
ARCX |
USP9C81WRG |
8 |
114.12 |
20250912-09:53:00.881000 |
XNAS |
USP9C81WRH |
50 |
114.13 |
20250912-09:53:00.881000 |
XNAS |
USP9C81WRI |
2 |
114.13 |
20250912-09:53:00.881000 |
XNAS |
USP9C81WRJ |
100 |
114.19 |
20250912-09:54:41.187000 |
BATY |
USP9C821BA |
100 |
114.14 |
20250912-09:54:55.415000 |
BATS |
USP9C821SB |
4 |
114.12 |
20250912-09:55:07.928000 |
ARCX |
USP9C822EC |
96 |
114.12 |
20250912-09:55:07.928000 |
ARCX |
USP9C822ED |
100 |
114.17 |
20250912-09:56:23.400000 |
ARCX |
USP9C824Z8 |
100 |
114.09 |
20250912-09:57:08.785000 |
ARCX |
USP9C826IZ |
100 |
113.95 |
20250912-09:58:30.641000 |
XNYS |
USP9C82967 |
100 |
113.8 |
20250912-09:59:25.036000 |
ARCX |
USP9C82AUM |
100 |
113.65 |
20250912-10:00:42.848000 |
BATS |
USP9C82HLL |
1 |
113.65 |
20250912-10:00:42.848000 |
BATS |
USP9C82HLM |
99 |
113.65 |
20250912-10:00:42.848000 |
BATS |
USP9C82HLO |
100 |
113.65 |
20250912-10:01:16.225000 |
ARCX |
USP9C82J03 |
100 |
113.79 |
20250912-10:02:35.783000 |
XNAS |
USP9C82MSE |
68 |
113.8 |
20250912-10:03:53.282000 |
XNAS |
USP9C82QAD |
32 |
113.8 |
20250912-10:03:53.282000 |
XNAS |
USP9C82QAE |
42 |
113.8 |
20250912-10:03:53.282000 |
XNAS |
USP9C82QAF |
1 |
113.8 |
20250912-10:03:53.282000 |
XNAS |
USP9C82QAG |
57 |
113.8 |
20250912-10:03:53.282000 |
XNAS |
USP9C82QAH |
7 |
113.85 |
20250912-10:05:08.476000 |
XNAS |
USP9C82TJ2 |
1 |
113.85 |
20250912-10:05:08.477000 |
XNAS |
USP9C82TJ3 |
92 |
113.85 |
20250912-10:05:08.478000 |
XNAS |
USP9C82TJ4 |
100 |
113.89 |
20250912-10:06:06.042000 |
ARCX |
USP9C82VWU |
83 |
113.94 |
20250912-10:06:22.297000 |
ARCX |
USP9C82WPY |
17 |
113.94 |
20250912-10:06:22.297000 |
ARCX |
USP9C82WPZ |
100 |
114.08 |
20250912-10:07:56.922000 |
XNAS |
USP9C830CF |
100 |
114.08 |
20250912-10:07:56.922000 |
XNAS |
USP9C830CG |
17 |
113.99 |
20250912-10:09:10.120000 |
EDGX |
USP9C833DM |
8 |
113.99 |
20250912-10:09:10.120000 |
XNAS |
USP9C833DN |
10 |
114 |
20250912-10:09:10.121000 |
BATS |
USP9C833DO |
3 |
114 |
20250912-10:09:10.121000 |
BATS |
USP9C833DP |
3 |
113.99 |
20250912-10:09:10.121000 |
EDGX |
USP9C833DQ |
5 |
114 |
20250912-10:09:10.121000 |
XNAS |
USP9C833DR |
2 |
114 |
20250912-10:09:10.121000 |
XNAS |
USP9C833DS |
1 |
113.99 |
20250912-10:09:10.121000 |
EDGX |
USP9C833DT |
1 |
114 |
20250912-10:09:10.121000 |
BATS |
USP9C833DU |
10 |
114 |
20250912-10:09:10.121000 |
XNAS |
USP9C833DV |
23 |
114 |
20250912-10:09:10.122000 |
BATS |
USP9C833DW |
1 |
114 |
20250912-10:09:10.122000 |
XNAS |
USP9C833DX |
5 |
114 |
20250912-10:09:10.122000 |
BATS |
USP9C833DY |
100 |
114.01 |
20250912-10:09:36.644000 |
ARCX |
USP9C834FD |
100 |
113.99 |
20250912-10:10:23.212000 |
ARCX |
USP9C836BQ |
100 |
113.99 |
20250912-10:10:23.212000 |
XNAS |
USP9C836BR |
100 |
114.11 |
20250912-10:12:27.466000 |
XNAS |
USP9C83AER |
100 |
114.08 |
20250912-10:12:47.111000 |
IEXG |
USP9C83AW4 |
100 |
114.04 |
20250912-10:12:57.900000 |
XNAS |
USP9C83B77 |
100 |
114.04 |
20250912-10:12:57.900000 |
XNAS |
USP9C83B78 |
62 |
114.01 |
20250912-10:15:12.464000 |
XNAS |
USP9C83HRA |
38 |
114.01 |
20250912-10:15:12.464000 |
XNAS |
USP9C83HRB |
55 |
114.14 |
20250912-10:17:10.385000 |
XNAS |
USP9C83OPU |
30 |
114.15 |
20250912-10:17:10.385000 |
XNYS |
USP9C83OPV |
15 |
114.15 |
20250912-10:17:10.386000 |
XNAS |
USP9C83OPW |
100 |
114.15 |
20250912-10:17:10.387000 |
XNAS |
USP9C83OPX |
1 |
114.13 |
20250912-10:17:37.545000 |
XNAS |
USP9C83POW |
99 |
114.13 |
20250912-10:17:37.545000 |
XNAS |
USP9C83POX |
93 |
114.11 |
20250912-10:18:24.485000 |
BATS |
USP9C83RFQ |
7 |
114.11 |
20250912-10:18:24.485000 |
BATS |
USP9C83RFR |
100 |
114.11 |
20250912-10:19:06.596000 |
XNAS |
USP9C83SVS |
100 |
114.1 |
20250912-10:20:59.421000 |
EDGA |
USP9C83W73 |
100 |
114.2 |
20250912-10:22:20.075000 |
XNAS |
USP9C83Z4P |
100 |
114.22 |
20250912-10:23:40.262000 |
IEXG |
USP9C841CA |
34 |
114.16 |
20250912-10:24:23.778000 |
ARCX |
USP9C84398 |
66 |
114.16 |
20250912-10:24:23.778000 |
ARCX |
USP9C84399 |
73 |
114.16 |
20250912-10:24:35.684000 |
ARCX |
USP9C843LM |
98 |
114.16 |
20250912-10:25:52.662000 |
XNAS |
USP9C847FE |
2 |
114.16 |
20250912-10:25:52.663000 |
XNAS |
USP9C847FF |
100 |
114.15 |
20250912-10:26:48.935000 |
BATY |
USP9C849A7 |
37 |
114.15 |
20250912-10:26:48.935000 |
ARCX |
USP9C849A8 |
63 |
114.15 |
20250912-10:26:48.935000 |
ARCX |
USP9C849A9 |
100 |
114.13 |
20250912-10:28:11.078000 |
XNAS |
USP9C84C58 |
98 |
114.12 |
20250912-10:29:11.580000 |
BATS |
USP9C84E6Z |
2 |
114.12 |
20250912-10:29:11.580000 |
BATS |
USP9C84E70 |
100 |
114.09 |
20250912-10:30:12.722000 |
ARCX |
USP9C84H1P |
34 |
114.12 |
20250912-10:30:35.591000 |
ARCX |
USP9C84JFA |
20 |
114.12 |
20250912-10:30:35.591000 |
ARCX |
USP9C84JFB |
100 |
114.15 |
20250912-10:31:07.841000 |
XNAS |
USP9C84KCX |
100 |
114.09 |
20250912-10:32:15.960000 |
ARCX |
USP9C84MRS |
100 |
114.09 |
20250912-10:33:13.406000 |
XNAS |
USP9C84OCR |
100 |
114.06 |
20250912-10:34:22.504000 |
ARCX |
USP9C84QHG |
100 |
114.02 |
20250912-10:35:38.205000 |
XNAS |
USP9C84SO5 |
2 |
114 |
20250912-10:36:05.380000 |
XNAS |
USP9C84T99 |
98 |
114 |
20250912-10:36:05.380000 |
XNAS |
USP9C84T9A |
100 |
114 |
20250912-10:37:01.087000 |
XNAS |
USP9C84UXG |
100 |
114.05 |
20250912-10:38:47.431000 |
ARCX |
USP9C84XS0 |
100 |
114.05 |
20250912-10:38:47.431000 |
ARCX |
USP9C84XS1 |
100 |
114.09 |
20250912-10:41:02.905000 |
ARCX |
USP9C8528L |
100 |
114.14 |
20250912-10:41:20.185000 |
ARCX |
USP9C852UC |
100 |
114.1 |
20250912-10:42:04.496000 |
ARCX |
USP9C854PK |
100 |
114.08 |
20250912-10:43:26.448000 |
ARCX |
USP9C856QO |
100 |
114.08 |
20250912-10:44:53.190000 |
ARCX |
USP9C859BS |
20 |
114.06 |
20250912-10:45:29.278000 |
BATY |
USP9C85C3H |
80 |
114.06 |
20250912-10:45:29.278000 |
BATY |
USP9C85C3I |
100 |
114.03 |
20250912-10:46:12.442000 |
ARCX |
USP9C85EQT |
19 |
114.19 |
20250912-10:48:56.462000 |
XNAS |
USP9C85JW1 |
5 |
114.19 |
20250912-10:48:56.462000 |
XNAS |
USP9C85JW2 |
10 |
114.19 |
20250912-10:48:56.462000 |
XNAS |
USP9C85JW3 |
100 |
114.22 |
20250912-10:49:18.777000 |
ARCX |
USP9C85KS4 |
87 |
114.19 |
20250912-10:49:23.593000 |
ARCX |
USP9C85KX7 |
100 |
114.22 |
20250912-10:50:15.066000 |
XNAS |
USP9C85MEF |
100 |
114.2 |
20250912-10:51:13.195000 |
ARCX |
USP9C85OA2 |
100 |
114.34 |
20250912-10:52:58.129000 |
XNAS |
USP9C85VQO |
13 |
114.37 |
20250912-10:53:32.911000 |
XNAS |
USP9C85WW4 |
10 |
114.37 |
20250912-10:53:32.911000 |
XNAS |
USP9C85WW5 |
30 |
114.38 |
20250912-10:53:32.911000 |
XNYS |
USP9C85WW6 |
47 |
114.38 |
20250912-10:53:32.912000 |
XNAS |
USP9C85WW7 |
100 |
114.4 |
20250912-10:53:41.104000 |
XNYS |
USP9C85X44 |
100 |
114.38 |
20250912-10:53:50.208000 |
ARCX |
USP9C85XG1 |
5 |
114.37 |
20250912-10:54:47.829000 |
XNAS |
USP9C85ZBQ |
95 |
114.37 |
20250912-10:55:12.387000 |
XNAS |
USP9C86059 |
5 |
114.37 |
20250912-10:55:12.387000 |
ARCX |
USP9C8605A |
100 |
114.29 |
20250912-10:55:50.125000 |
XNAS |
USP9C861CQ |
50 |
114.29 |
20250912-10:57:30.144000 |
ARCX |
USP9C864FA |
50 |
114.29 |
20250912-10:57:35.297000 |
ARCX |
USP9C864KG |
100 |
114.35 |
20250912-10:58:52.304000 |
BATY |
USP9C866X2 |
100 |
114.34 |
20250912-11:00:19.579000 |
ARCX |
USP9C86B9Z |
68 |
114.41 |
20250912-11:00:39.744000 |
ARCX |
USP9C86D55 |
100 |
114.4 |
20250912-11:01:12.422000 |
EDGA |
USP9C86E5G |
100 |
114.46 |
20250912-11:02:31.257000 |
XNAS |
USP9C86GS3 |
100 |
114.47 |
20250912-11:03:25.816000 |
ARCX |
USP9C86IVI |
100 |
114.47 |
20250912-11:03:25.816000 |
ARCX |
USP9C86IVJ |
100 |
114.4 |
20250912-11:04:28.758000 |
XNAS |
USP9C86L18 |
100 |
114.31 |
20250912-11:05:34.079000 |
XNAS |
USP9C86OZJ |
100 |
114.35 |
20250912-11:07:24.004000 |
ARCX |
USP9C86T7W |
100 |
114.33 |
20250912-11:08:27.948000 |
ARCX |
USP9C86VYM |
100 |
114.3 |
20250912-11:08:32.728000 |
XNAS |
USP9C86WAJ |
100 |
114.34 |
20250912-11:09:55.520000 |
XNAS |
USP9C86ZUF |
100 |
114.3 |
20250912-11:11:29.658000 |
XNAS |
USP9C873BL |
100 |
114.36 |
20250912-11:11:56.980000 |
ARCX |
USP9C874AQ |
100 |
114.43 |
20250912-11:13:22.572000 |
ARCX |
USP9C876ZD |
100 |
114.39 |
20250912-11:15:02.809000 |
ARCX |
USP9C87AQW |
100 |
114.39 |
20250912-11:15:51.864000 |
IEXG |
USP9C87E87 |
6 |
114.45 |
20250912-11:16:49.813000 |
XNAS |
USP9C87G0X |
94 |
114.45 |
20250912-11:16:49.813000 |
XNAS |
USP9C87G0Y |
100 |
114.43 |
20250912-11:17:01.811000 |
ARCX |
USP9C87GKU |
100 |
114.39 |
20250912-11:17:56.541000 |
XNAS |
USP9C87IER |
100 |
114.42 |
20250912-11:19:25.819000 |
XNAS |
USP9C87L2D |
100 |
114.41 |
20250912-11:20:40.739000 |
BATS |
USP9C87NBP |
100 |
114.41 |
20250912-11:20:40.739000 |
XNAS |
USP9C87NBQ |
100 |
114.41 |
20250912-11:21:40.222000 |
ARCX |
USP9C87OXN |
70 |
114.38 |
20250912-11:22:38.468000 |
ARCX |
USP9C87QP9 |
30 |
114.38 |
20250912-11:22:38.468000 |
ARCX |
USP9C87QPA |
100 |
114.43 |
20250912-11:23:20.169000 |
ARCX |
USP9C87RST |
67 |
114.46 |
20250912-11:24:08.146000 |
ARCX |
USP9C87T8U |
33 |
114.46 |
20250912-11:24:08.146000 |
ARCX |
USP9C87T8V |
100 |
114.45 |
20250912-11:24:46.582000 |
ARCX |
USP9C87UAE |
69 |
114.46 |
20250912-11:25:15.103000 |
ARCX |
USP9C87V8S |
31 |
114.46 |
20250912-11:25:15.103000 |
ARCX |
USP9C87V8T |
9 |
114.47 |
20250912-11:26:53.358000 |
XNAS |
USP9C87YD5 |
9 |
114.47 |
20250912-11:26:53.358000 |
XNAS |
USP9C87YD6 |
13 |
114.47 |
20250912-11:26:53.358000 |
XNAS |
USP9C87YD7 |
25 |
114.47 |
20250912-11:26:53.358000 |
XNAS |
USP9C87YD8 |
44 |
114.47 |
20250912-11:26:53.358000 |
XNAS |
USP9C87YD9 |
100 |
114.46 |
20250912-11:26:53.368000 |
XNAS |
USP9C87YDA |
100 |
114.46 |
20250912-11:26:53.368000 |
XNAS |
USP9C87YDB |
100 |
114.45 |
20250912-11:28:28.100000 |
XNAS |
USP9C88129 |
6 |
114.46 |
20250912-11:30:08.981000 |
XNAS |
USP9C8857E |
87 |
114.46 |
20250912-11:30:08.981000 |
XNAS |
USP9C8857F |
1 |
114.46 |
20250912-11:30:08.981000 |
XNAS |
USP9C8857G |
6 |
114.46 |
20250912-11:30:08.981000 |
XNAS |
USP9C8857H |
100 |
114.45 |
20250912-11:30:16.882000 |
EDGA |
USP9C886L3 |
100 |
114.42 |
20250912-11:30:45.249000 |
ARCX |
USP9C888F2 |
100 |
114.38 |
20250912-11:31:04.566000 |
XNAS |
USP9C88926 |
35 |
114.43 |
20250912-11:32:58.016000 |
EDGA |
USP9C88EIS |
50 |
114.43 |
20250912-11:33:00.146000 |
EDGA |
USP9C88EO5 |
15 |
114.43 |
20250912-11:33:10.140000 |
EDGA |
USP9C88FEE |
100 |
114.43 |
20250912-11:33:10.140000 |
EDGA |
USP9C88FEF |
16 |
114.43 |
20250912-11:34:06.933000 |
XNAS |
USP9C88HRM |
84 |
114.43 |
20250912-11:34:06.933000 |
XNAS |
USP9C88HRN |
100 |
114.43 |
20250912-11:34:25.164000 |
ARCX |
USP9C88ICD |
100 |
114.41 |
20250912-11:34:57.162000 |
ARCX |
USP9C88JEF |
100 |
114.43 |
20250912-11:35:44.289000 |
BATS |
USP9C88L3C |
47 |
114.42 |
20250912-11:36:25.129000 |
XNAS |
USP9C88M81 |
53 |
114.42 |
20250912-11:36:25.129000 |
XNAS |
USP9C88M82 |
100 |
114.44 |
20250912-11:37:49.102000 |
EDGA |
USP9C88P5C |
40 |
114.47 |
20250912-11:39:05.779000 |
EDGA |
USP9C88RKH |
60 |
114.47 |
20250912-11:39:05.779000 |
EDGA |
USP9C88RKI |
25 |
114.44 |
20250912-11:40:08.424000 |
XNAS |
USP9C88TKF |
30 |
114.44 |
20250912-11:40:08.424000 |
XNAS |
USP9C88TKG |
36 |
114.44 |
20250912-11:40:08.424000 |
XNAS |
USP9C88TKH |
9 |
114.44 |
20250912-11:40:08.424000 |
XNAS |
USP9C88TKI |
100 |
114.43 |
20250912-11:41:09.858000 |
EDGA |
USP9C88VBJ |
100 |
114.43 |
20250912-11:42:10.134000 |
EDGA |
USP9C88WUH |
100 |
114.46 |
20250912-11:43:58.542000 |
EDGA |
USP9C890AR |
100 |
114.43 |
20250912-11:46:07.318000 |
ARCX |
USP9C896H6 |
100 |
114.42 |
20250912-11:47:47.855000 |
ARCX |
USP9C89935 |
100 |
114.45 |
20250912-11:49:24.602000 |
ARCX |
USP9C89BS5 |
100 |
114.47 |
20250912-11:50:46.079000 |
ARCX |
USP9C89DTC |
25 |
114.39 |
20250912-11:52:20.476000 |
XNAS |
USP9C89G8Y |
40 |
114.39 |
20250912-11:52:20.476000 |
XNAS |
USP9C89G8Z |
30 |
114.39 |
20250912-11:52:20.476000 |
XNAS |
USP9C89G90 |
5 |
114.39 |
20250912-11:52:20.667000 |
ARCX |
USP9C89G98 |
1 |
114.41 |
20250912-11:54:44.784000 |
XNAS |
USP9C89JUI |
1 |
114.41 |
20250912-11:54:44.784000 |
XNAS |
USP9C89JUJ |
98 |
114.41 |
20250912-11:54:44.784000 |
XNAS |
USP9C89JUK |
100 |
114.41 |
20250912-11:55:00.630000 |
BATS |
USP9C89K90 |
6 |
114.4 |
20250912-11:56:03.363000 |
ARCX |
USP9C89M4K |
94 |
114.4 |
20250912-11:56:03.363000 |
ARCX |
USP9C89M4L |
100 |
114.42 |
20250912-11:57:08.780000 |
ARCX |
USP9C89NUC |
1 |
114.52 |
20250912-12:00:26.152000 |
ARCX |
USP9C89V21 |
11 |
114.53 |
20250912-12:00:26.152000 |
ARCX |
USP9C89V22 |
25 |
114.53 |
20250912-12:00:26.152000 |
ARCX |
USP9C89V23 |
63 |
114.53 |
20250912-12:00:26.152000 |
ARCX |
USP9C89V24 |
100 |
114.51 |
20250912-12:00:36.910000 |
XNAS |
USP9C89W5O |
100 |
114.5 |
20250912-12:02:00.429000 |
ARCX |
USP9C89Y8Q |
12 |
114.48 |
20250912-12:03:31.451000 |
ARCX |
USP9C8A0FS |
88 |
114.48 |
20250912-12:03:31.451000 |
ARCX |
USP9C8A0FT |
100 |
114.5 |
20250912-12:05:24.126000 |
ARCX |
USP9C8A2WN |
100 |
114.52 |
20250912-12:08:02.564000 |
XNAS |
USP9C8A6RL |
100 |
114.52 |
20250912-12:09:16.009000 |
EDGA |
USP9C8A8NT |
100 |
114.56 |
20250912-12:10:37.040000 |
ARCX |
USP9C8AAN9 |
100 |
114.59 |
20250912-12:12:49.383000 |
ARCX |
USP9C8ADQ2 |
100 |
114.52 |
20250912-12:15:46.787000 |
ARCX |
USP9C8AKPK |
100 |
114.56 |
20250912-12:17:01.779000 |
ARCX |
USP9C8AMPG |
100 |
114.52 |
20250912-12:19:26.823000 |
ARCX |
USP9C8APZR |
100 |
114.51 |
20250912-12:23:23.856000 |
ARCX |
USP9C8AVSS |
100 |
114.55 |
20250912-12:24:46.887000 |
ARCX |
USP9C8AXUV |
100 |
114.49 |
20250912-12:26:00.892000 |
BATS |
USP9C8AZQY |
100 |
114.43 |
20250912-12:28:08.349000 |
BATS |
USP9C8B2SW |
100 |
114.52 |
20250912-12:30:11.504000 |
ARCX |
USP9C8B6RU |
100 |
114.66 |
20250912-12:32:49.215000 |
ARCX |
USP9C8BBXR |
100 |
114.63 |
20250912-12:33:26.210000 |
ARCX |
USP9C8BCV5 |
80 |
114.51 |
20250912-12:36:14.913000 |
XNAS |
USP9C8BGQX |
20 |
114.51 |
20250912-12:36:14.913000 |
XNAS |
USP9C8BGQY |
27 |
114.5 |
20250912-12:37:36.619000 |
XNAS |
USP9C8BIEB |
73 |
114.5 |
20250912-12:37:36.619000 |
XNAS |
USP9C8BIEC |
43 |
114.49 |
20250912-12:38:58.701000 |
EDGA |
USP9C8BKAR |
54 |
114.49 |
20250912-12:38:58.701000 |
EDGA |
USP9C8BKAT |
100 |
114.65 |
20250912-12:41:22.486000 |
XNAS |
USP9C8BNOL |
90 |
114.65 |
20250912-12:42:15.448000 |
ARCX |
USP9C8BOR6 |
10 |
114.65 |
20250912-12:42:15.448000 |
ARCX |
USP9C8BOR7 |
100 |
114.68 |
20250912-12:45:24.869000 |
ARCX |
USP9C8BV0R |
90 |
114.68 |
20250912-12:48:02.290000 |
ARCX |
USP9C8C0AY |
98 |
114.7 |
20250912-12:48:51.052000 |
ARCX |
USP9C8C1H2 |
2 |
114.7 |
20250912-12:48:51.052000 |
ARCX |
USP9C8C1H3 |
100 |
114.71 |
20250912-12:50:25.467000 |
XNAS |
USP9C8C3U4 |
100 |
114.74 |
20250912-12:53:11.042000 |
ARCX |
USP9C8C8IA |
100 |
114.77 |
20250912-12:55:50.119000 |
BATS |
USP9C8CCPF |
100 |
114.82 |
20250912-12:56:45.891000 |
EDGA |
USP9C8CE39 |
100 |
114.78 |
20250912-12:59:35.438000 |
ARCX |
USP9C8CIW4 |
100 |
114.76 |
20250912-13:00:14.990000 |
ARCX |
USP9C8CLOT |
100 |
114.68 |
20250912-13:01:53.023000 |
XNAS |
USP9C8CPPI |
100 |
114.68 |
20250912-13:03:43.102000 |
EDGA |
USP9C8CS8Q |
72 |
114.53 |
20250912-13:06:18.536000 |
ARCX |
USP9C8CXQL |
28 |
114.53 |
20250912-13:06:18.536000 |
ARCX |
USP9C8CXQM |
100 |
114.49 |
20250912-13:09:41.077000 |
ARCX |
USP9C8D495 |
100 |
114.5 |
20250912-13:11:55.057000 |
ARCX |
USP9C8D7ZJ |
11 |
114.49 |
20250912-13:13:42.280000 |
ARCX |
USP9C8DB92 |
89 |
114.49 |
20250912-13:13:42.280000 |
ARCX |
USP9C8DB93 |
100 |
114.37 |
20250912-13:16:30.749000 |
XNAS |
USP9C8DHY9 |
100 |
114.27 |
20250912-13:18:08.478000 |
ARCX |
USP9C8DK9T |
100 |
114.38 |
20250912-13:21:53.264000 |
ARCX |
USP9C8DQAE |
100 |
114.37 |
20250912-13:23:19.518000 |
ARCX |
USP9C8DSKZ |
100 |
114.47 |
20250912-13:26:19.976000 |
ARCX |
USP9C8DWK9 |
100 |
114.51 |
20250912-13:29:04.209000 |
EDGA |
USP9C8E0F0 |
100 |
114.47 |
20250912-13:30:22.484000 |
ARCX |
USP9C8E3QU |
29 |
114.31 |
20250912-13:32:35.338000 |
ARCX |
USP9C8E8CD |
71 |
114.31 |
20250912-13:32:35.338000 |
ARCX |
USP9C8E8CE |
100 |
114.26 |
20250912-13:35:10.581000 |
XNAS |
USP9C8ECR3 |
100 |
114.18 |
20250912-13:37:16.359000 |
XNAS |
USP9C8EG68 |
3 |
114.19 |
20250912-13:41:36.929000 |
XNAS |
USP9C8EMVS |
97 |
114.19 |
20250912-13:41:36.929000 |
XNAS |
USP9C8EMVT |
100 |
114.21 |
20250912-13:43:11.931000 |
BATS |
USP9C8EOUV |
100 |
114.14 |
20250912-13:43:53.805000 |
ARCX |
USP9C8EPWG |
100 |
114.275 |
20250912-13:48:48.182000 |
IEXG |
USP9C8EZUG |
5 |
114.28 |
20250912-13:48:48.183000 |
IEXG |
USP9C8EZUH |
1 |
114.28 |
20250912-13:48:48.183000 |
IEXG |
USP9C8EZUI |
94 |
114.28 |
20250912-13:48:48.183000 |
IEXG |
USP9C8EZUJ |
100 |
114.28 |
20250912-13:50:01.149000 |
BATY |
USP9C8F1VC |
100 |
114.28 |
20250912-13:50:01.149000 |
XNAS |
USP9C8F1VD |
100 |
114.3 |
20250912-13:53:24.489000 |
EDGA |
USP9C8F739 |
100 |
114.3 |
20250912-13:53:24.489000 |
XNAS |
USP9C8F73A |
100 |
114.29 |
20250912-13:54:09.021000 |
EDGA |
USP9C8F88R |
3 |
114.23 |
20250912-13:56:26.592000 |
ARCX |
USP9C8FBOB |
74 |
114.23 |
20250912-13:56:26.592000 |
ARCX |
USP9C8FBOC |
23 |
114.23 |
20250912-13:56:26.592000 |
ARCX |
USP9C8FBOD |
81 |
114.12 |
20250912-14:00:14.299000 |
ARCX |
USP9C8FHR7 |
19 |
114.12 |
20250912-14:00:14.299000 |
ARCX |
USP9C8FHR8 |
100 |
114.09 |
20250912-14:01:46.191000 |
ARCX |
USP9C8FM3C |
100 |
114.15 |
20250912-14:05:27.361000 |
XNAS |
USP9C8FSPQ |
100 |
114.12 |
20250912-14:08:49.994000 |
XNAS |
USP9C8FYCZ |
100 |
114.12 |
20250912-14:08:49.994000 |
XNAS |
USP9C8FYD0 |
100 |
114.07 |
20250912-14:11:21.543000 |
ARCX |
USP9C8G2TM |
100 |
114.07 |
20250912-14:13:04.424000 |
ARCX |
USP9C8G681 |
100 |
114.08 |
20250912-14:14:54.877000 |
EDGA |
USP9C8G97K |
100 |
114.07 |
20250912-14:17:20.096000 |
XNAS |
USP9C8GFCI |
100 |
114.14 |
20250912-14:19:26.137000 |
XNAS |
USP9C8GITV |
62 |
114.07 |
20250912-14:21:00.790000 |
ARCX |
USP9C8GLGA |
38 |
114.07 |
20250912-14:21:00.790000 |
ARCX |
USP9C8GLGB |
97 |
114.05 |
20250912-14:22:45.961000 |
ARCX |
USP9C8GOIW |
3 |
114.05 |
20250912-14:22:45.961000 |
ARCX |
USP9C8GOIX |
100 |
113.94 |
20250912-14:25:13.362000 |
ARCX |
USP9C8GT2V |
100 |
114.06 |
20250912-14:27:23.586000 |
ARCX |
USP9C8GWSU |
64 |
114.13 |
20250912-14:30:27.736000 |
XNYS |
USP9C8H3TY |
36 |
114.14 |
20250912-14:30:27.736000 |
XNYS |
USP9C8H3TZ |
100 |
114.13 |
20250912-14:30:48.848000 |
ARCX |
USP9C8H54A |
100 |
114.13 |
20250912-14:31:41.519000 |
ARCX |
USP9C8H6R7 |
100 |
114.21 |
20250912-14:33:36.222000 |
ARCX |
USP9C8HAHM |
100 |
114.3 |
20250912-14:35:20.891000 |
XNAS |
USP9C8HDDJ |
100 |
114.36 |
20250912-14:36:58.233000 |
XNAS |
USP9C8HFXO |
100 |
114.395 |
20250912-14:39:52.199000 |
IEXG |
USP9C8HL2V |
8 |
114.39 |
20250912-14:40:21.403000 |
XNAS |
USP9C8HM4A |
25 |
114.39 |
20250912-14:40:21.403000 |
XNAS |
USP9C8HM4B |
20 |
114.39 |
20250912-14:40:21.403000 |
XNAS |
USP9C8HM4C |
25 |
114.4 |
20250912-14:40:21.403000 |
XNAS |
USP9C8HM4D |
17 |
114.4 |
20250912-14:40:21.403000 |
ARCX |
USP9C8HM4E |
2 |
114.4 |
20250912-14:40:21.403000 |
XNAS |
USP9C8HM4F |
3 |
114.41 |
20250912-14:40:21.404000 |
XNYS |
USP9C8HM4G |
100 |
114.38 |
20250912-14:40:41.200000 |
EDGA |
USP9C8HMP7 |
34 |
114.31 |
20250912-14:41:10.796000 |
XNAS |
USP9C8HNR5 |
30 |
114.31 |
20250912-14:41:10.796000 |
XNAS |
USP9C8HNR6 |
25 |
114.31 |
20250912-14:41:10.796000 |
XNAS |
USP9C8HNR7 |
9 |
114.31 |
20250912-14:41:10.796000 |
XNAS |
USP9C8HNR8 |
1 |
114.31 |
20250912-14:41:10.796000 |
XNYS |
USP9C8HNR9 |
1 |
114.31 |
20250912-14:41:10.796000 |
XNAS |
USP9C8HNRA |
2 |
114.27 |
20250912-14:43:32.790000 |
ARCX |
USP9C8HS56 |
66 |
114.27 |
20250912-14:43:36.183000 |
ARCX |
USP9C8HS8C |
100 |
114.25 |
20250912-14:44:54.829000 |
XNAS |
USP9C8HV66 |
100 |
114.27 |
20250912-14:49:06.314000 |
XNAS |
USP9C8I5U9 |
100 |
114.27 |
20250912-14:49:06.314000 |
XNAS |
USP9C8I5UB |
100 |
114.3 |
20250912-14:50:32.824000 |
ARCX |
USP9C8IA4B |
100 |
114.29 |
20250912-14:51:00.704000 |
ARCX |
USP9C8IAYG |
100 |
114.31 |
20250912-14:52:51.402000 |
ARCX |
USP9C8IEGV |
100 |
114.25 |
20250912-14:54:05.976000 |
ARCX |
USP9C8IGYG |
100 |
114.19 |
20250912-14:56:20.786000 |
ARCX |
USP9C8IM7O |
100 |
114.13 |
20250912-14:58:20.602000 |
ARCX |
USP9C8IPSZ |
87 |
114.09 |
20250912-14:59:38.601000 |
ARCX |
USP9C8ISS4 |
13 |
114.09 |
20250912-14:59:38.601000 |
ARCX |
USP9C8ISS5 |
100 |
114.15 |
20250912-15:01:27.392000 |
ARCX |
USP9C8IZVH |
100 |
114.13 |
20250912-15:01:27.643000 |
ARCX |
USP9C8IZWL |
100 |
114.13 |
20250912-15:01:27.643000 |
ARCX |
USP9C8IZWM |
100 |
114.14 |
20250912-15:05:27.042000 |
ARCX |
USP9C8J941 |
100 |
114.13 |
20250912-15:06:39.983000 |
XNAS |
USP9C8JCFG |
100 |
114.1 |
20250912-15:08:01.190000 |
BATS |
USP9C8JG69 |
100 |
114.12 |
20250912-15:10:15.724000 |
ARCX |
USP9C8JNHL |
100 |
114.22 |
20250912-15:12:33.906000 |
ARCX |
USP9C8JTOS |
100 |
114.2 |
20250912-15:12:57.234000 |
XNAS |
USP9C8JVIN |
100 |
114.16 |
20250912-15:14:32.827000 |
ARCX |
USP9C8JZ8P |
100 |
114.14 |
20250912-15:15:34.869000 |
ARCX |
USP9C8K3V6 |
100 |
114.12 |
20250912-15:17:39.276000 |
ARCX |
USP9C8K8QN |
100 |
113.99 |
20250912-15:19:24.198000 |
XNAS |
USP9C8KCSY |
39 |
114.02 |
20250912-15:21:15.672000 |
XNAS |
USP9C8KHSI |
61 |
114.02 |
20250912-15:21:15.672000 |
XNAS |
USP9C8KHSJ |
100 |
114.09 |
20250912-15:21:56.269000 |
XNYS |
USP9C8KJJI |
100 |
114.14 |
20250912-15:22:38.558000 |
XNAS |
USP9C8KLBH |
100 |
114.13 |
20250912-15:22:43.862000 |
BATS |
USP9C8KLLL |
100 |
114.1 |
20250912-15:23:27.890000 |
ARCX |
USP9C8KN52 |
100 |
114.03 |
20250912-15:25:19.476000 |
XNYS |
USP9C8KS90 |
100 |
114.02 |
20250912-15:25:49.884000 |
BATS |
USP9C8KTKL |
100 |
114.01 |
20250912-15:26:38.375000 |
ARCX |
USP9C8KVKM |
100 |
113.94 |
20250912-15:27:57.444000 |
XNAS |
USP9C8KYV9 |
100 |
113.93 |
20250912-15:29:06.532000 |
ARCX |
USP9C8L1YB |
100 |
113.9 |
20250912-15:29:50.123000 |
ARCX |
USP9C8L3UM |
6 |
113.93 |
20250912-15:30:45.504000 |
ARCX |
USP9C8LAFH |
94 |
113.93 |
20250912-15:30:45.504000 |
ARCX |
USP9C8LAFI |
100 |
113.94 |
20250912-15:31:47.153000 |
ARCX |
USP9C8LEL0 |
100 |
113.9 |
20250912-15:32:26.083000 |
EDGX |
USP9C8LGP2 |
100 |
113.82 |
20250912-15:33:17.926000 |
XNAS |
USP9C8LJSE |
99 |
113.83 |
20250912-15:34:36.732000 |
ARCX |
USP9C8LPRW |
1 |
113.83 |
20250912-15:34:36.732000 |
ARCX |
USP9C8LPRX |
100 |
113.81 |
20250912-15:34:56.816000 |
ARCX |
USP9C8LQN5 |
23 |
113.85 |
20250912-15:36:00.090000 |
XNAS |
USP9C8LURD |
45 |
113.85 |
20250912-15:36:00.090000 |
XNAS |
USP9C8LURG |
32 |
113.85 |
20250912-15:36:00.090000 |
XNAS |
USP9C8LURI |
100 |
113.7 |
20250912-15:37:01.064000 |
ARCX |
USP9C8LXVX |
38 |
113.68 |
20250912-15:37:45.084000 |
ARCX |
USP9C8LZXS |
62 |
113.68 |
20250912-15:38:36.541000 |
ARCX |
USP9C8M2U8 |
38 |
113.68 |
20250912-15:38:36.541000 |
ARCX |
USP9C8M2U9 |
100 |
113.66 |
20250912-15:38:48.700000 |
XNAS |
USP9C8M3JV |
100 |
113.59 |
20250912-15:39:44.185000 |
XNAS |
USP9C8M6U1 |
100 |
113.56 |
20250912-15:40:50.503000 |
XNAS |
USP9C8MBW6 |
100 |
113.52 |
20250912-15:41:38.923000 |
XNAS |
USP9C8MFLU |
100 |
113.54 |
20250912-15:43:02.954000 |
XNYS |
USP9C8MLL7 |
50 |
113.58 |
20250912-15:43:22.458000 |
ARCX |
USP9C8MN96 |
12 |
113.58 |
20250912-15:43:22.459000 |
ARCX |
USP9C8MN97 |
38 |
113.58 |
20250912-15:43:22.459000 |
ARCX |
USP9C8MN98 |
1 |
113.6 |
20250912-15:43:52.864000 |
ARCX |
USP9C8MPAN |
7 |
113.6 |
20250912-15:43:52.865000 |
ARCX |
USP9C8MPAO |
92 |
113.6 |
20250912-15:43:52.865000 |
ARCX |
USP9C8MPAP |
100 |
113.64 |
20250912-15:45:04.416000 |
ARCX |
USP9C8MV59 |
100 |
113.67 |
20250912-15:45:18.450000 |
ARCX |
USP9C8MXJU |
100 |
113.67 |
20250912-15:45:58.098000 |
XNAS |
USP9C8N1DN |
100 |
113.64 |
20250912-15:46:27.001000 |
ARCX |
USP9C8N533 |
100 |
113.64 |
20250912-15:47:14.575000 |
ARCX |
USP9C8NAKA |
100 |
113.59 |
20250912-15:47:31.379000 |
XNAS |
USP9C8NC78 |
100 |
113.62 |
20250912-15:47:45.985000 |
BATS |
USP9C8ND9U |
100 |
113.62 |
20250912-15:47:45.985000 |
IEXG |
USP9C8ND9V |
100 |
113.61 |
20250912-15:47:45.985000 |
ARCX |
USP9C8ND9W |
25 |
113.61 |
20250912-15:47:47.131000 |
XNAS |
USP9C8NDD1 |
58 |
113.61 |
20250912-15:47:47.131000 |
XNAS |
USP9C8NDD2 |
20 |
113.61 |
20250912-15:47:47.131000 |
XNAS |
USP9C8NDD3 |
23 |
113.62 |
20250912-15:47:48.133000 |
BATS |
USP9C8NDFA |
3 |
113.62 |
20250912-15:47:48.133000 |
BATS |
USP9C8NDFB |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250915004630/en/
CRH plc