Transaction in Own Shares
18th September 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 17th 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 |
1,661 |
$112.51 |
$113.61 |
$111.27 |
XNYS |
288 |
$112.61 |
$113.27 |
$112.28 |
EDGX |
10,650 |
$112.67 |
$113.78 |
$111.10 |
ARCX |
1,214 |
$112.60 |
$113.62 |
$111.45 |
BATS |
13,562 |
$112.29 |
$113.79 |
$110.87 |
XNAS |
299 |
$113.35 |
$113.50 |
$113.05 |
BATY |
100 |
$111.66 |
$111.66 |
$111.66 |
XASE |
200 |
$112.53 |
$113.56 |
$111.50 |
IEXG |
300 |
$112.00 |
$112.45 |
$111.29 |
MEMX |
100 |
$113.65 |
$113.65 |
$113.65 |
XPSX |
3,126 |
$112.61 |
$113.96 |
$111.95 |
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 671,034,705 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.401% 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 17th 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: |
|
17th September 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$112.4907 |
31,500 |
|
|||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
50 |
112.84 |
20250917-09:30:42.559000 |
XNAS |
USP9H8OM6 |
50 |
112.84 |
20250917-09:30:42.559000 |
XNAS |
USP9H8OM7 |
100 |
113.04 |
20250917-09:31:25.284000 |
ARCX |
USP9H8PQM |
62 |
113 |
20250917-09:32:01.654000 |
XNYS |
USP9H8QY5 |
38 |
113.02 |
20250917-09:32:01.654000 |
XNYS |
USP9H8QY6 |
62 |
113.02 |
20250917-09:32:01.655000 |
XNYS |
USP9H8QY7 |
38 |
113.02 |
20250917-09:32:01.655000 |
XNYS |
USP9H8QY8 |
100 |
113.02 |
20250917-09:32:34.951000 |
XNAS |
USP9H8RQP |
100 |
113.02 |
20250917-09:32:34.951000 |
XNAS |
USP9H8RQQ |
100 |
113.02 |
20250917-09:32:34.951000 |
XNYS |
USP9H8RQR |
100 |
113.02 |
20250917-09:32:34.951000 |
ARCX |
USP9H8RQS |
100 |
112.93 |
20250917-09:33:00.377000 |
XNAS |
USP9H8SAD |
10 |
112.88 |
20250917-09:33:36.268000 |
XNAS |
USP9H8T6E |
90 |
112.88 |
20250917-09:33:36.268000 |
XNAS |
USP9H8T6F |
62 |
113.31 |
20250917-09:36:20.961000 |
XNAS |
USP9H8WNM |
38 |
113.31 |
20250917-09:36:20.961000 |
XNAS |
USP9H8WNN |
85 |
113.31 |
20250917-09:36:20.961000 |
ARCX |
USP9H8WNO |
15 |
113.31 |
20250917-09:36:20.961000 |
ARCX |
USP9H8WNP |
100 |
113.31 |
20250917-09:36:20.961000 |
XNYS |
USP9H8WNQ |
100 |
113.26 |
20250917-09:36:28.708000 |
ARCX |
USP9H8WVG |
100 |
113.34 |
20250917-09:36:59.104000 |
XNAS |
USP9H8XR3 |
100 |
113.58 |
20250917-09:38:55.652000 |
XNAS |
USP9H8ZLH |
100 |
113.56 |
20250917-09:39:06.795000 |
ARCX |
USP9H8ZSK |
100 |
113.54 |
20250917-09:39:16.592000 |
ARCX |
USP9H8ZY8 |
50 |
113.55 |
20250917-09:40:26.497000 |
ARCX |
USP9H811A5 |
37 |
113.55 |
20250917-09:40:26.497000 |
ARCX |
USP9H811A6 |
13 |
113.55 |
20250917-09:40:26.497000 |
ARCX |
USP9H811A7 |
100 |
113.47 |
20250917-09:40:47.640000 |
ARCX |
USP9H811LP |
200 |
113.5 |
20250917-09:42:18.656000 |
EDGA |
USP9H813NY |
100 |
113.4 |
20250917-09:42:53.538000 |
XNAS |
USP9H8148U |
100 |
113.38 |
20250917-09:44:14.675000 |
ARCX |
USP9H815MU |
100 |
113.32 |
20250917-09:44:49.579000 |
XNAS |
USP9H81633 |
100 |
113.49 |
20250917-09:47:40.892000 |
ARCX |
USP9H81DXN |
48 |
113.49 |
20250917-09:47:40.892000 |
ARCX |
USP9H81DXO |
100 |
113.49 |
20250917-09:47:40.892000 |
ARCX |
USP9H81DXP |
52 |
113.49 |
20250917-09:47:40.892000 |
ARCX |
USP9H81DXQ |
8 |
113.52 |
20250917-09:48:52.000000 |
ARCX |
USP9H81H14 |
4 |
113.52 |
20250917-09:48:52.134000 |
ARCX |
USP9H81H1G |
100 |
113.53 |
20250917-09:49:52.377000 |
ARCX |
USP9H81JHS |
100 |
113.53 |
20250917-09:49:52.377000 |
ARCX |
USP9H81JHT |
100 |
113.65 |
20250917-09:51:25.900000 |
XPSX |
USP9H81N5Q |
100 |
113.62 |
20250917-09:51:58.456000 |
XNAS |
USP9H81OAY |
100 |
113.56 |
20250917-09:53:12.819000 |
IEXG |
USP9H81R1K |
98 |
113.49 |
20250917-09:54:03.432000 |
ARCX |
USP9H81SN7 |
1 |
113.49 |
20250917-09:54:03.432000 |
ARCX |
USP9H81SN8 |
99 |
113.49 |
20250917-09:54:10.361000 |
BATY |
USP9H81SV6 |
1 |
113.49 |
20250917-09:54:10.361000 |
ARCX |
USP9H81SV7 |
96 |
113.5 |
20250917-09:56:16.895000 |
BATY |
USP9H81X58 |
4 |
113.5 |
20250917-09:56:16.895000 |
BATY |
USP9H81X59 |
100 |
113.49 |
20250917-09:56:46.651000 |
ARCX |
USP9H81Y3O |
100 |
113.49 |
20250917-09:58:07.168000 |
ARCX |
USP9H820K3 |
100 |
113.44 |
20250917-09:58:41.617000 |
XNAS |
USP9H821IX |
97 |
113.52 |
20250917-10:00:11.120000 |
BATS |
USP9H8255H |
3 |
113.52 |
20250917-10:00:11.121000 |
BATS |
USP9H8255I |
18 |
113.62 |
20250917-10:02:09.226000 |
BATS |
USP9H82B8D |
10 |
113.62 |
20250917-10:02:09.226000 |
BATS |
USP9H82B8E |
18 |
113.61 |
20250917-10:02:09.226000 |
XNAS |
USP9H82B8F |
13 |
113.61 |
20250917-10:02:09.226000 |
XNYS |
USP9H82B8G |
10 |
113.61 |
20250917-10:02:09.227000 |
XNAS |
USP9H82B8H |
4 |
113.62 |
20250917-10:02:09.227000 |
XNAS |
USP9H82B8I |
2 |
113.62 |
20250917-10:02:09.227000 |
XNAS |
USP9H82B8J |
25 |
113.62 |
20250917-10:02:09.227000 |
XNAS |
USP9H82B8K |
100 |
113.615 |
20250917-10:02:09.238000 |
XNAS |
USP9H82B8L |
100 |
113.55 |
20250917-10:02:22.371000 |
ARCX |
USP9H82BOV |
100 |
113.5 |
20250917-10:02:43.151000 |
XNAS |
USP9H82CNH |
100 |
113.38 |
20250917-10:04:16.052000 |
XNAS |
USP9H82H2D |
88 |
113.32 |
20250917-10:04:39.572000 |
EDGA |
USP9H82HX7 |
12 |
113.32 |
20250917-10:04:39.572000 |
EDGA |
USP9H82HX9 |
100 |
113.26 |
20250917-10:05:31.929000 |
XNAS |
USP9H82K8N |
100 |
113.1 |
20250917-10:06:36.253000 |
XNAS |
USP9H82MSZ |
100 |
113.16 |
20250917-10:08:07.162000 |
XNAS |
USP9H82V7O |
50 |
113.16 |
20250917-10:08:07.162000 |
XNAS |
USP9H82V7P |
1 |
113.16 |
20250917-10:08:07.162000 |
XNAS |
USP9H82V7Q |
49 |
113.16 |
20250917-10:08:07.162000 |
XNAS |
USP9H82V7R |
100 |
113.13 |
20250917-10:09:39.553000 |
BATS |
USP9H82Z5M |
100 |
113.13 |
20250917-10:09:39.553000 |
ARCX |
USP9H82Z5N |
100 |
113.05 |
20250917-10:10:59.703000 |
BATY |
USP9H8323W |
100 |
113.05 |
20250917-10:10:59.703000 |
ARCX |
USP9H8323X |
100 |
112.96 |
20250917-10:13:28.548000 |
ARCX |
USP9H837HD |
100 |
112.96 |
20250917-10:13:28.548000 |
ARCX |
USP9H837HE |
100 |
112.96 |
20250917-10:14:06.741000 |
ARCX |
USP9H8396U |
100 |
113.06 |
20250917-10:16:07.950000 |
ARCX |
USP9H83GIS |
100 |
113.06 |
20250917-10:16:07.950000 |
XNAS |
USP9H83GIT |
100 |
112.93 |
20250917-10:16:25.958000 |
XNAS |
USP9H83HKI |
90 |
113.03 |
20250917-10:18:13.959000 |
XNYS |
USP9H83LW0 |
10 |
113.03 |
20250917-10:18:13.959000 |
XNYS |
USP9H83LW1 |
100 |
113.02 |
20250917-10:18:27.770000 |
XNAS |
USP9H83MF3 |
6 |
113.19 |
20250917-10:21:29.737000 |
XNAS |
USP9H83T4O |
11 |
113.19 |
20250917-10:21:29.737000 |
XNAS |
USP9H83T4P |
100 |
113.21 |
20250917-10:21:34.888000 |
ARCX |
USP9H83TCJ |
83 |
113.21 |
20250917-10:21:34.888000 |
ARCX |
USP9H83TCK |
17 |
113.21 |
20250917-10:21:34.888000 |
ARCX |
USP9H83TCL |
100 |
113.11 |
20250917-10:22:29.104000 |
XNAS |
USP9H83V6U |
100 |
113.12 |
20250917-10:24:37.725000 |
XNYS |
USP9H83ZRG |
100 |
113.09 |
20250917-10:26:05.268000 |
EDGA |
USP9H842ZI |
100 |
113.09 |
20250917-10:26:05.268000 |
XNAS |
USP9H842ZJ |
100 |
113.09 |
20250917-10:28:19.982000 |
XNAS |
USP9H8476X |
100 |
113.05 |
20250917-10:28:20.497000 |
XNAS |
USP9H8477A |
100 |
113.05 |
20250917-10:28:20.497000 |
XNAS |
USP9H8477B |
75 |
113.01 |
20250917-10:30:09.562000 |
XNAS |
USP9H84CDJ |
1 |
113.01 |
20250917-10:30:09.562000 |
XNAS |
USP9H84CDK |
24 |
113.01 |
20250917-10:30:09.562000 |
XNAS |
USP9H84CDL |
100 |
113.03 |
20250917-10:32:27.825000 |
XNAS |
USP9H84JO1 |
100 |
113.03 |
20250917-10:32:27.825000 |
ARCX |
USP9H84JO2 |
100 |
113.04 |
20250917-10:33:35.683000 |
XNAS |
USP9H84LR0 |
46 |
112.97 |
20250917-10:35:31.771000 |
ARCX |
USP9H84PGZ |
1 |
112.97 |
20250917-10:35:31.772000 |
ARCX |
USP9H84PH0 |
53 |
112.97 |
20250917-10:35:31.854000 |
ARCX |
USP9H84PHB |
100 |
112.95 |
20250917-10:36:02.942000 |
ARCX |
USP9H84QLH |
4 |
112.99 |
20250917-10:37:00.928000 |
XNAS |
USP9H84SRR |
31 |
112.99 |
20250917-10:37:00.928000 |
XNAS |
USP9H84SRS |
65 |
112.99 |
20250917-10:37:00.928000 |
XNAS |
USP9H84SRT |
26 |
113.01 |
20250917-10:37:44.668000 |
ARCX |
USP9H84U5B |
74 |
113.02 |
20250917-10:37:44.668000 |
ARCX |
USP9H84U5C |
100 |
112.99 |
20250917-10:38:27.420000 |
ARCX |
USP9H84VLI |
100 |
112.99 |
20250917-10:38:27.420000 |
ARCX |
USP9H84VLJ |
100 |
112.99 |
20250917-10:41:00.474000 |
ARCX |
USP9H850HS |
13 |
112.98 |
20250917-10:41:57.518000 |
ARCX |
USP9H852OU |
87 |
112.98 |
20250917-10:41:57.518000 |
ARCX |
USP9H852OV |
100 |
112.96 |
20250917-10:44:16.256000 |
EDGA |
USP9H856YY |
100 |
112.96 |
20250917-10:44:16.257000 |
ARCX |
USP9H856YZ |
100 |
112.91 |
20250917-10:46:00.467000 |
XNAS |
USP9H85CI9 |
100 |
112.84 |
20250917-10:46:13.214000 |
XNAS |
USP9H85D26 |
100 |
112.9 |
20250917-10:48:50.907000 |
XNAS |
USP9H85IG9 |
100 |
112.9 |
20250917-10:48:50.907000 |
XNAS |
USP9H85IGA |
100 |
112.87 |
20250917-10:49:44.181000 |
ARCX |
USP9H85JYP |
100 |
112.84 |
20250917-10:50:44.703000 |
ARCX |
USP9H85LRW |
100 |
112.84 |
20250917-10:52:09.328000 |
ARCX |
USP9H85PFB |
100 |
112.82 |
20250917-10:53:05.346000 |
ARCX |
USP9H85SBS |
100 |
112.78 |
20250917-10:53:18.025000 |
ARCX |
USP9H85SRH |
1 |
112.83 |
20250917-10:55:28.587000 |
XNAS |
USP9H85XEB |
99 |
112.83 |
20250917-10:55:28.587000 |
XNAS |
USP9H85XEC |
42 |
112.82 |
20250917-10:55:50.397000 |
XNAS |
USP9H85Y9K |
58 |
112.82 |
20250917-10:55:50.397000 |
XNAS |
USP9H85Y9L |
100 |
112.76 |
20250917-10:56:43.292000 |
XNAS |
USP9H86052 |
100 |
112.78 |
20250917-10:59:03.856000 |
EDGX |
USP9H8656B |
28 |
112.77 |
20250917-10:59:19.879000 |
ARCX |
USP9H865T3 |
67 |
112.77 |
20250917-10:59:19.879000 |
ARCX |
USP9H865T4 |
5 |
112.77 |
20250917-10:59:19.879000 |
ARCX |
USP9H865T5 |
100 |
112.78 |
20250917-11:01:26.569000 |
XNAS |
USP9H86DHW |
200 |
112.79 |
20250917-11:02:14.326000 |
ARCX |
USP9H86FD2 |
26 |
112.84 |
20250917-11:03:57.311000 |
ARCX |
USP9H86JTR |
9 |
112.85 |
20250917-11:03:57.311000 |
ARCX |
USP9H86JTS |
65 |
112.85 |
20250917-11:03:57.311000 |
ARCX |
USP9H86JTT |
30 |
112.82 |
20250917-11:04:17.849000 |
ARCX |
USP9H86KVZ |
100 |
112.86 |
20250917-11:05:09.616000 |
XNYS |
USP9H86NZH |
100 |
112.83 |
20250917-11:05:13.923000 |
XNAS |
USP9H86O2M |
100 |
112.83 |
20250917-11:05:13.923000 |
XNAS |
USP9H86O2N |
100 |
112.87 |
20250917-11:08:09.291000 |
ARCX |
USP9H86VFN |
100 |
112.83 |
20250917-11:09:19.316000 |
ARCX |
USP9H86XXD |
100 |
112.83 |
20250917-11:09:19.316000 |
ARCX |
USP9H86XXE |
20 |
112.82 |
20250917-11:11:43.376000 |
EDGA |
USP9H874BD |
36 |
112.82 |
20250917-11:11:43.444000 |
EDGA |
USP9H874BI |
50 |
112.82 |
20250917-11:11:43.460000 |
ARCX |
USP9H874BJ |
44 |
112.82 |
20250917-11:11:43.491000 |
EDGA |
USP9H874BR |
50 |
112.82 |
20250917-11:11:43.491000 |
ARCX |
USP9H874BS |
100 |
112.83 |
20250917-11:13:26.147000 |
ARCX |
USP9H8787Y |
100 |
112.83 |
20250917-11:14:34.571000 |
XNAS |
USP9H87AHP |
100 |
112.74 |
20250917-11:15:35.764000 |
ARCX |
USP9H87FNA |
100 |
112.76 |
20250917-11:17:07.854000 |
ARCX |
USP9H87IS0 |
100 |
112.76 |
20250917-11:17:07.854000 |
ARCX |
USP9H87IS1 |
100 |
112.66 |
20250917-11:18:33.620000 |
ARCX |
USP9H87LYZ |
100 |
112.61 |
20250917-11:19:48.502000 |
EDGA |
USP9H87OTO |
100 |
112.61 |
20250917-11:20:20.489000 |
EDGA |
USP9H87Q33 |
42 |
112.55 |
20250917-11:21:25.231000 |
EDGA |
USP9H87SDJ |
58 |
112.55 |
20250917-11:21:25.231000 |
EDGA |
USP9H87SDK |
100 |
112.57 |
20250917-11:22:16.010000 |
EDGA |
USP9H87U1U |
25 |
112.6 |
20250917-11:23:59.227000 |
XNAS |
USP9H87YC9 |
20 |
112.6 |
20250917-11:23:59.227000 |
XNAS |
USP9H87YCA |
29 |
112.6 |
20250917-11:23:59.227000 |
XNAS |
USP9H87YCB |
9 |
112.6 |
20250917-11:23:59.227000 |
XNAS |
USP9H87YCC |
1 |
112.6 |
20250917-11:23:59.227000 |
XNAS |
USP9H87YCD |
16 |
112.6 |
20250917-11:23:59.227000 |
XNAS |
USP9H87YCE |
34 |
112.68 |
20250917-11:25:12.741000 |
ARCX |
USP9H8810E |
166 |
112.68 |
20250917-11:25:12.741000 |
ARCX |
USP9H8810F |
100 |
112.68 |
20250917-11:25:12.741000 |
ARCX |
USP9H8810G |
8 |
112.64 |
20250917-11:26:20.335000 |
ARCX |
USP9H883CI |
100 |
112.65 |
20250917-11:26:55.047000 |
ARCX |
USP9H884IV |
100 |
112.66 |
20250917-11:27:11.502000 |
ARCX |
USP9H884Y6 |
90 |
112.63 |
20250917-11:28:23.804000 |
ARCX |
USP9H8879E |
10 |
112.63 |
20250917-11:28:23.804000 |
ARCX |
USP9H8879F |
100 |
112.59 |
20250917-11:30:00.805000 |
ARCX |
USP9H88B1Y |
100 |
112.57 |
20250917-11:31:03.174000 |
XNAS |
USP9H88F9H |
100 |
112.57 |
20250917-11:31:03.174000 |
XNAS |
USP9H88F9I |
46 |
112.58 |
20250917-11:32:58.644000 |
ARCX |
USP9H88IKJ |
93 |
112.63 |
20250917-11:33:06.640000 |
XNAS |
USP9H88ITS |
7 |
112.63 |
20250917-11:33:06.640000 |
XNAS |
USP9H88ITT |
29 |
112.68 |
20250917-11:34:19.869000 |
XNAS |
USP9H88L8R |
71 |
112.68 |
20250917-11:34:19.869000 |
XNAS |
USP9H88L8S |
100 |
112.67 |
20250917-11:34:39.175000 |
BATS |
USP9H88LYE |
100 |
112.67 |
20250917-11:34:39.175000 |
BATS |
USP9H88LYF |
100 |
112.65 |
20250917-11:37:25.871000 |
EDGA |
USP9H88RNF |
100 |
112.65 |
20250917-11:37:25.871000 |
ARCX |
USP9H88RNG |
100 |
112.65 |
20250917-11:38:56.781000 |
EDGA |
USP9H88VLO |
100 |
112.57 |
20250917-11:39:29.115000 |
EDGA |
USP9H88WG2 |
100 |
112.6 |
20250917-11:41:30.478000 |
XNAS |
USP9H8907J |
100 |
112.74 |
20250917-11:45:44.420000 |
BATS |
USP9H899NN |
100 |
112.74 |
20250917-11:45:44.420000 |
BATS |
USP9H899NO |
4 |
112.71 |
20250917-11:46:13.812000 |
XNAS |
USP9H89APW |
96 |
112.71 |
20250917-11:46:13.812000 |
XNAS |
USP9H89APY |
100 |
112.68 |
20250917-11:50:25.502000 |
ARCX |
USP9H89OLC |
100 |
112.67 |
20250917-11:51:16.491000 |
EDGA |
USP9H89QC7 |
100 |
112.71 |
20250917-11:52:54.739000 |
ARCX |
USP9H89U15 |
100 |
112.64 |
20250917-11:54:29.477000 |
ARCX |
USP9H89X42 |
46 |
112.72 |
20250917-11:58:34.562000 |
ARCX |
USP9H8A4PI |
100 |
112.72 |
20250917-11:58:34.562000 |
ARCX |
USP9H8A4PJ |
54 |
112.72 |
20250917-11:58:34.562000 |
ARCX |
USP9H8A4PK |
100 |
112.72 |
20250917-11:58:34.562000 |
ARCX |
USP9H8A4PL |
100 |
112.66 |
20250917-12:00:31.899000 |
ARCX |
USP9H8AA20 |
59 |
112.62 |
20250917-12:01:52.360000 |
ARCX |
USP9H8ACQA |
41 |
112.62 |
20250917-12:01:52.360000 |
ARCX |
USP9H8ACQB |
100 |
112.49 |
20250917-12:03:33.683000 |
ARCX |
USP9H8AF5T |
100 |
112.64 |
20250917-12:07:59.092000 |
ARCX |
USP9H8ALGL |
100 |
112.64 |
20250917-12:07:59.092000 |
ARCX |
USP9H8ALGM |
100 |
112.66 |
20250917-12:09:51.207000 |
ARCX |
USP9H8ANQT |
100 |
112.61 |
20250917-12:12:05.546000 |
ARCX |
USP9H8AQTA |
100 |
112.56 |
20250917-12:13:18.235000 |
EDGA |
USP9H8ASFJ |
100 |
112.6 |
20250917-12:16:00.988000 |
ARCX |
USP9H8AYLN |
97 |
112.57 |
20250917-12:17:08.282000 |
XNAS |
USP9H8AZZ1 |
3 |
112.57 |
20250917-12:17:08.282000 |
XNAS |
USP9H8AZZ2 |
100 |
112.48 |
20250917-12:19:01.380000 |
BATS |
USP9H8B2IL |
100 |
112.45 |
20250917-12:21:37.127000 |
XNYS |
USP9H8B5VB |
2 |
112.44 |
20250917-12:25:56.511000 |
XNYS |
USP9H8BBQF |
10 |
112.44 |
20250917-12:25:56.511000 |
XNYS |
USP9H8BBQG |
88 |
112.44 |
20250917-12:25:56.511000 |
XNYS |
USP9H8BBQH |
90 |
112.41 |
20250917-12:27:15.475000 |
BATS |
USP9H8BDBG |
100 |
112.4 |
20250917-12:28:08.164000 |
EDGA |
USP9H8BEF9 |
100 |
112.45 |
20250917-12:31:36.537000 |
MEMX |
USP9H8BMD3 |
100 |
112.43 |
20250917-12:32:13.703000 |
ARCX |
USP9H8BN6H |
100 |
112.43 |
20250917-12:32:13.703000 |
ARCX |
USP9H8BN6I |
100 |
112.45 |
20250917-12:37:23.511000 |
XNYS |
USP9H8BTE8 |
100 |
112.45 |
20250917-12:38:07.586000 |
ARCX |
USP9H8BUCQ |
100 |
112.43 |
20250917-12:38:28.353000 |
ARCX |
USP9H8BURC |
100 |
112.32 |
20250917-12:40:26.494000 |
EDGA |
USP9H8BY2N |
100 |
112.44 |
20250917-12:43:58.139000 |
ARCX |
USP9H8C3DT |
23 |
112.43 |
20250917-12:45:10.359000 |
ARCX |
USP9H8C5AP |
74 |
112.42 |
20250917-12:45:27.182000 |
XNAS |
USP9H8C6KZ |
26 |
112.42 |
20250917-12:45:27.182000 |
XNAS |
USP9H8C6L0 |
100 |
112.27 |
20250917-12:49:55.024000 |
ARCX |
USP9H8CDAP |
100 |
112.29 |
20250917-12:51:44.762000 |
EDGA |
USP9H8CFS0 |
100 |
112.22 |
20250917-12:53:13.200000 |
XNAS |
USP9H8CHOH |
100 |
112.22 |
20250917-12:56:44.977000 |
EDGA |
USP9H8CN3D |
100 |
112.22 |
20250917-12:56:44.977000 |
EDGA |
USP9H8CN3E |
95 |
112.16 |
20250917-12:58:48.854000 |
XNAS |
USP9H8CQ7S |
5 |
112.16 |
20250917-12:58:48.854000 |
XNAS |
USP9H8CQ7T |
30 |
112.27 |
20250917-13:03:10.032000 |
BATS |
USP9H8D0XI |
30 |
112.28 |
20250917-13:03:10.032000 |
EDGX |
USP9H8D0XJ |
113 |
112.28 |
20250917-13:03:10.032000 |
EDGX |
USP9H8D0XK |
16 |
112.26 |
20250917-13:03:10.032000 |
XNAS |
USP9H8D0XL |
1 |
112.28 |
20250917-13:03:10.032000 |
ARCX |
USP9H8D0XM |
10 |
112.27 |
20250917-13:03:10.032000 |
XNYS |
USP9H8D0XN |
100 |
112.26 |
20250917-13:03:10.250000 |
MEMX |
USP9H8D0XX |
2 |
112.26 |
20250917-13:04:28.118000 |
ARCX |
USP9H8D2XE |
2 |
112.26 |
20250917-13:04:28.119000 |
ARCX |
USP9H8D2XF |
96 |
112.26 |
20250917-13:04:28.119000 |
ARCX |
USP9H8D2XG |
100 |
112.29 |
20250917-13:06:47.373000 |
EDGA |
USP9H8D6E4 |
100 |
112.27 |
20250917-13:09:34.875000 |
ARCX |
USP9H8DBFC |
18 |
112.23 |
20250917-13:10:18.467000 |
EDGA |
USP9H8DDL5 |
82 |
112.23 |
20250917-13:10:18.467000 |
EDGA |
USP9H8DDL6 |
100 |
112.16 |
20250917-13:12:17.210000 |
EDGA |
USP9H8DGCB |
100 |
112.1 |
20250917-13:15:28.224000 |
XNAS |
USP9H8DLD7 |
100 |
112.09 |
20250917-13:17:28.132000 |
XNAS |
USP9H8DP0I |
100 |
112.05 |
20250917-13:20:57.013000 |
XNAS |
USP9H8DU7Z |
100 |
112.02 |
20250917-13:22:32.977000 |
ARCX |
USP9H8DWJE |
100 |
112.03 |
20250917-13:25:10.139000 |
XNAS |
USP9H8E0MT |
96 |
111.95 |
20250917-13:27:32.400000 |
EDGA |
USP9H8E3VW |
4 |
111.95 |
20250917-13:27:32.400000 |
EDGA |
USP9H8E3VX |
100 |
111.97 |
20250917-13:31:16.337000 |
EDGA |
USP9H8EBQ5 |
100 |
112 |
20250917-13:33:52.325000 |
EDGA |
USP9H8EFNI |
100 |
111.98 |
20250917-13:35:01.967000 |
EDGA |
USP9H8EH9T |
100 |
111.99 |
20250917-13:37:36.030000 |
ARCX |
USP9H8ELD7 |
26 |
111.98 |
20250917-13:39:24.781000 |
EDGA |
USP9H8ENBV |
100 |
111.99 |
20250917-13:40:25.426000 |
EDGA |
USP9H8EOQH |
82 |
111.94 |
20250917-13:43:44.664000 |
ARCX |
USP9H8ETEH |
18 |
111.94 |
20250917-13:43:44.664000 |
ARCX |
USP9H8ETEI |
20 |
111.91 |
20250917-13:44:17.079000 |
BATS |
USP9H8EU6G |
80 |
111.91 |
20250917-13:44:21.239000 |
BATS |
USP9H8EU8M |
100 |
111.88 |
20250917-13:47:18.357000 |
XNAS |
USP9H8F03H |
54 |
111.935 |
20250917-13:49:19.672000 |
XNAS |
USP9H8F2OW |
14 |
111.935 |
20250917-13:49:19.672000 |
ARCX |
USP9H8F2OX |
12 |
111.935 |
20250917-13:49:19.672000 |
XNYS |
USP9H8F2OY |
14 |
111.935 |
20250917-13:49:19.673000 |
XNAS |
USP9H8F2OZ |
6 |
111.935 |
20250917-13:49:19.673000 |
XNAS |
USP9H8F2P0 |
100 |
111.95 |
20250917-13:50:51.130000 |
ARCX |
USP9H8F526 |
100 |
112.12 |
20250917-13:53:35.354000 |
XNAS |
USP9H8F8CV |
39 |
112.13 |
20250917-13:53:50.211000 |
XNAS |
USP9H8F8QG |
100 |
112.12 |
20250917-13:54:00.115000 |
ARCX |
USP9H8F8YZ |
100 |
112.24 |
20250917-13:58:00.165000 |
ARCX |
USP9H8FEP7 |
2 |
112.24 |
20250917-13:58:00.165000 |
ARCX |
USP9H8FEP8 |
2 |
112.24 |
20250917-13:58:00.165000 |
ARCX |
USP9H8FEP9 |
96 |
112.24 |
20250917-13:58:00.165000 |
ARCX |
USP9H8FEPA |
81 |
112.84 |
20250917-14:01:06.865000 |
XNYS |
USP9H8FPHD |
19 |
112.84 |
20250917-14:01:06.866000 |
XNYS |
USP9H8FPHE |
100 |
113.04 |
20250917-14:02:30.487000 |
EDGA |
USP9H8FSDW |
100 |
113.41 |
20250917-14:03:35.828000 |
XNAS |
USP9H8FV37 |
90 |
113.96 |
20250917-14:05:48.230000 |
EDGA |
USP9H8G0HS |
10 |
113.96 |
20250917-14:05:48.230000 |
EDGA |
USP9H8G0HT |
100 |
113.79 |
20250917-14:07:44.066000 |
XNAS |
USP9H8G5Q3 |
100 |
113.78 |
20250917-14:09:25.835000 |
ARCX |
USP9H8G91U |
100 |
113.37 |
20250917-14:10:20.733000 |
XNAS |
USP9H8GBEP |
100 |
113.53 |
20250917-14:12:23.854000 |
EDGA |
USP9H8GFW3 |
2 |
112.83 |
20250917-14:14:58.680000 |
XNYS |
USP9H8GM97 |
98 |
112.83 |
20250917-14:14:58.680000 |
XNYS |
USP9H8GM98 |
100 |
112.81 |
20250917-14:16:15.258000 |
XNAS |
USP9H8GS8X |
100 |
113.02 |
20250917-14:19:29.120000 |
ARCX |
USP9H8GYUY |
100 |
112.92 |
20250917-14:20:16.639000 |
XNAS |
USP9H8H0L9 |
97 |
113.17 |
20250917-14:22:37.858000 |
XNAS |
USP9H8H64X |
1 |
113.17 |
20250917-14:22:37.858000 |
XNAS |
USP9H8H64Y |
2 |
113.17 |
20250917-14:22:37.858000 |
XNAS |
USP9H8H64Z |
100 |
113.17 |
20250917-14:22:37.858000 |
XNAS |
USP9H8H650 |
100 |
113.18 |
20250917-14:23:58.164000 |
XNAS |
USP9H8H8MM |
73 |
113.1 |
20250917-14:25:33.419000 |
XNAS |
USP9H8HC1N |
27 |
113.11 |
20250917-14:25:33.419000 |
XNAS |
USP9H8HC1O |
100 |
113.06 |
20250917-14:27:04.384000 |
XNAS |
USP9H8HEEE |
45 |
113.27 |
20250917-14:28:56.503000 |
EDGX |
USP9H8HHRE |
30 |
113.27 |
20250917-14:28:56.503000 |
BATS |
USP9H8HHRF |
12 |
113.26 |
20250917-14:28:56.503000 |
XNAS |
USP9H8HHRG |
4 |
113.26 |
20250917-14:28:56.503000 |
XNAS |
USP9H8HHRH |
8 |
113.27 |
20250917-14:28:56.503000 |
ARCX |
USP9H8HHRI |
1 |
113.24 |
20250917-14:28:56.503000 |
XNYS |
USP9H8HHRJ |
100 |
113.22 |
20250917-14:28:58.081000 |
XNAS |
USP9H8HHSC |
100 |
113.11 |
20250917-14:30:45.455000 |
XNAS |
USP9H8HNE2 |
29 |
112.56 |
20250917-14:32:58.042000 |
XNAS |
USP9H8HS3Q |
71 |
112.56 |
20250917-14:32:58.042000 |
XNAS |
USP9H8HS3R |
90 |
112.49 |
20250917-14:33:09.045000 |
XNAS |
USP9H8HSC6 |
10 |
112.49 |
20250917-14:33:09.045000 |
XNAS |
USP9H8HSC7 |
100 |
112.52 |
20250917-14:34:55.371000 |
BATS |
USP9H8HVVL |
100 |
112.7 |
20250917-14:36:38.061000 |
XNAS |
USP9H8HZLN |
88 |
112.39 |
20250917-14:37:15.977000 |
XNAS |
USP9H8I0WZ |
12 |
112.39 |
20250917-14:37:15.977000 |
XNAS |
USP9H8I0X0 |
100 |
112.43 |
20250917-14:38:40.447000 |
XNAS |
USP9H8I45D |
42 |
112.09 |
20250917-14:39:43.082000 |
XNAS |
USP9H8I64J |
1 |
112.09 |
20250917-14:39:43.082000 |
XNAS |
USP9H8I64K |
57 |
112.09 |
20250917-14:39:43.082000 |
XNAS |
USP9H8I64L |
100 |
112.22 |
20250917-14:40:58.460000 |
XNAS |
USP9H8I92Y |
100 |
111.81 |
20250917-14:42:16.807000 |
XNAS |
USP9H8IC08 |
100 |
111.73 |
20250917-14:44:11.972000 |
XNAS |
USP9H8IG9M |
100 |
111.41 |
20250917-14:45:50.005000 |
XNAS |
USP9H8IL77 |
100 |
111.37 |
20250917-14:47:38.290000 |
XNAS |
USP9H8IQ4E |
100 |
111.64 |
20250917-14:49:03.097000 |
XNAS |
USP9H8ITND |
100 |
111.38 |
20250917-14:50:50.039000 |
XNAS |
USP9H8IXTV |
37 |
111.24 |
20250917-14:51:48.103000 |
XNAS |
USP9H8IZK5 |
23 |
111.24 |
20250917-14:51:48.103000 |
XNAS |
USP9H8IZK6 |
40 |
111.24 |
20250917-14:51:48.103000 |
XNAS |
USP9H8IZK7 |
100 |
111.1 |
20250917-14:52:26.646000 |
ARCX |
USP9H8J0ZG |
100 |
110.87 |
20250917-14:53:43.392000 |
XNAS |
USP9H8J4AO |
49 |
111.25 |
20250917-14:56:48.053000 |
XNAS |
USP9H8JDF6 |
1 |
111.25 |
20250917-14:56:48.053000 |
XNAS |
USP9H8JDF7 |
50 |
111.25 |
20250917-14:56:48.053000 |
XNAS |
USP9H8JDF8 |
100 |
111.4 |
20250917-14:57:16.406000 |
XNAS |
USP9H8JEKH |
100 |
111.37 |
20250917-14:58:11.238000 |
XNAS |
USP9H8JGEN |
100 |
111.83 |
20250917-15:00:20.837000 |
BATS |
USP9H8JNIA |
100 |
111.71 |
20250917-15:00:47.207000 |
XNAS |
USP9H8JPHH |
63 |
111.38 |
20250917-15:01:17.095000 |
XNAS |
USP9H8JQTR |
37 |
111.38 |
20250917-15:01:17.096000 |
XNAS |
USP9H8JQTS |
75 |
111.69 |
20250917-15:02:40.019000 |
XNYS |
USP9H8JUFR |
25 |
111.69 |
20250917-15:02:40.020000 |
XNYS |
USP9H8JUFT |
100 |
111.51 |
20250917-15:03:17.523000 |
XNAS |
USP9H8JXGH |
65 |
111.42 |
20250917-15:04:41.577000 |
XNAS |
USP9H8JZWZ |
35 |
111.42 |
20250917-15:04:41.577000 |
XNAS |
USP9H8JZX0 |
100 |
111.49 |
20250917-15:06:06.242000 |
XNAS |
USP9H8K36E |
53 |
111.6 |
20250917-15:07:25.967000 |
XNAS |
USP9H8K7EX |
47 |
111.6 |
20250917-15:07:25.967000 |
XNAS |
USP9H8K7EZ |
100 |
111.7 |
20250917-15:09:02.568000 |
XNAS |
USP9H8KAZS |
100 |
111.67 |
20250917-15:10:31.468000 |
XNAS |
USP9H8KG9T |
100 |
111.27 |
20250917-15:11:33.486000 |
XNYS |
USP9H8KIHC |
34 |
111.13 |
20250917-15:12:33.020000 |
XNAS |
USP9H8KK9T |
100 |
111.19 |
20250917-15:13:00.095000 |
XNAS |
USP9H8KL6G |
64 |
111.04 |
20250917-15:14:19.289000 |
XNAS |
USP9H8KO8L |
1 |
111.04 |
20250917-15:14:19.290000 |
XNAS |
USP9H8KO8M |
2 |
111.04 |
20250917-15:14:19.290000 |
XNAS |
USP9H8KO8N |
2 |
111.04 |
20250917-15:14:19.290000 |
XNAS |
USP9H8KO8O |
100 |
111.18 |
20250917-15:15:06.126000 |
XNAS |
USP9H8KR11 |
100 |
111.29 |
20250917-15:15:49.760000 |
MEMX |
USP9H8KUPG |
11 |
111.3 |
20250917-15:15:55.198000 |
XNAS |
USP9H8KUXI |
89 |
111.3 |
20250917-15:15:55.198000 |
XNAS |
USP9H8KUXJ |
88 |
111.56 |
20250917-15:17:49.643000 |
XNAS |
USP9H8KZBF |
1 |
111.56 |
20250917-15:17:49.643000 |
XNAS |
USP9H8KZBG |
11 |
111.56 |
20250917-15:17:49.643000 |
XNAS |
USP9H8KZBH |
94 |
111.52 |
20250917-15:18:14.320000 |
XNYS |
USP9H8L097 |
6 |
111.52 |
20250917-15:18:14.320000 |
XNYS |
USP9H8L098 |
100 |
111.36 |
20250917-15:19:53.814000 |
XNAS |
USP9H8L4NB |
100 |
111.42 |
20250917-15:21:00.284000 |
XNAS |
USP9H8L6XO |
100 |
111.49 |
20250917-15:21:42.770000 |
XNAS |
USP9H8L8RH |
100 |
111.41 |
20250917-15:22:25.387000 |
XNAS |
USP9H8LAFT |
97 |
111.38 |
20250917-15:23:15.218000 |
XNAS |
USP9H8LC5Q |
3 |
111.38 |
20250917-15:23:15.218000 |
XNAS |
USP9H8LC5R |
100 |
111.66 |
20250917-15:24:45.708000 |
XASE |
USP9H8LG3Z |
100 |
111.62 |
20250917-15:24:55.197000 |
XNAS |
USP9H8LGH0 |
100 |
111.63 |
20250917-15:25:37.119000 |
XNAS |
USP9H8LILR |
100 |
111.59 |
20250917-15:26:39.642000 |
XNAS |
USP9H8LLF6 |
100 |
111.66 |
20250917-15:28:12.477000 |
XNAS |
USP9H8LPJS |
62 |
111.63 |
20250917-15:28:55.997000 |
ARCX |
USP9H8LR3Q |
1 |
111.63 |
20250917-15:28:55.997000 |
ARCX |
USP9H8LR3R |
100 |
111.62 |
20250917-15:29:24.071000 |
ARCX |
USP9H8LS0B |
100 |
111.58 |
20250917-15:30:48.910000 |
XNAS |
USP9H8LZWU |
100 |
111.54 |
20250917-15:30:51.701000 |
XNAS |
USP9H8M02D |
100 |
111.4 |
20250917-15:31:45.597000 |
ARCX |
USP9H8M37G |
67 |
111.43 |
20250917-15:32:16.780000 |
ARCX |
USP9H8M52B |
29 |
111.43 |
20250917-15:32:16.780000 |
ARCX |
USP9H8M52C |
4 |
111.43 |
20250917-15:32:16.781000 |
ARCX |
USP9H8M52F |
100 |
111.41 |
20250917-15:33:03.488000 |
XNAS |
USP9H8M80V |
26 |
111.46 |
20250917-15:33:30.377000 |
ARCX |
USP9H8M998 |
74 |
111.46 |
20250917-15:33:30.377000 |
ARCX |
USP9H8M999 |
100 |
111.38 |
20250917-15:34:19.173000 |
XNAS |
USP9H8MCJL |
100 |
111.5 |
20250917-15:35:18.856000 |
IEXG |
USP9H8MGC3 |
100 |
111.47 |
20250917-15:35:28.409000 |
XNAS |
USP9H8MGOX |
100 |
111.47 |
20250917-15:36:01.026000 |
ARCX |
USP9H8MI8P |
100 |
111.53 |
20250917-15:36:38.238000 |
XNAS |
USP9H8MK2S |
95 |
111.56 |
20250917-15:37:22.206000 |
ARCX |
USP9H8MM6L |
5 |
111.56 |
20250917-15:37:22.206000 |
ARCX |
USP9H8MM6M |
100 |
111.37 |
20250917-15:37:57.550000 |
XNAS |
USP9H8MOSR |
1 |
111.45 |
20250917-15:39:00.228000 |
XNAS |
USP9H8MRQ0 |
99 |
111.45 |
20250917-15:39:00.263000 |
XNAS |
USP9H8MRQE |
100 |
111.49 |
20250917-15:39:15.035000 |
ARCX |
USP9H8MSL6 |
100 |
111.42 |
20250917-15:39:43.758000 |
XNAS |
USP9H8MTWO |
100 |
111.37 |
20250917-15:40:16.605000 |
XNAS |
USP9H8MX4Y |
100 |
111.39 |
20250917-15:41:02.572000 |
XNAS |
USP9H8N03M |
100 |
111.38 |
20250917-15:41:29.086000 |
ARCX |
USP9H8N1ES |
100 |
111.48 |
20250917-15:42:30.717000 |
XNAS |
USP9H8N4LH |
100 |
111.49 |
20250917-15:42:54.975000 |
ARCX |
USP9H8N65E |
100 |
111.43 |
20250917-15:43:29.811000 |
ARCX |
USP9H8N85D |
100 |
111.52 |
20250917-15:44:19.843000 |
XNAS |
USP9H8NB34 |
100 |
111.49 |
20250917-15:44:35.059000 |
XNAS |
USP9H8NBXF |
10 |
111.43 |
20250917-15:45:11.776000 |
XNAS |
USP9H8NF5O |
25 |
111.43 |
20250917-15:45:11.776000 |
XNAS |
USP9H8NF5P |
37 |
111.43 |
20250917-15:45:11.776000 |
XNAS |
USP9H8NF5Q |
25 |
111.44 |
20250917-15:45:11.776000 |
XNAS |
USP9H8NF5R |
42 |
111.44 |
20250917-15:45:11.776000 |
XNAS |
USP9H8NF5S |
20 |
111.44 |
20250917-15:45:11.776000 |
XNAS |
USP9H8NF5T |
25 |
111.45 |
20250917-15:45:11.777000 |
XNAS |
USP9H8NF5U |
42 |
111.45 |
20250917-15:45:11.777000 |
XNAS |
USP9H8NF5V |
79 |
111.45 |
20250917-15:45:11.777000 |
XNAS |
USP9H8NF5W |
3 |
111.45 |
20250917-15:45:11.777000 |
XNYS |
USP9H8NF5X |
47 |
111.45 |
20250917-15:45:11.777000 |
XNYS |
USP9H8NF5Y |
45 |
111.45 |
20250917-15:45:11.777000 |
ARCX |
USP9H8NF5Z |
108 |
111.45 |
20250917-15:45:11.781000 |
XNAS |
USP9H8NF60 |
10 |
111.45 |
20250917-15:45:11.792000 |
XNAS |
USP9H8NF62 |
37 |
111.45 |
20250917-15:45:11.792000 |
XNAS |
USP9H8NF63 |
147 |
111.45 |
20250917-15:45:11.792000 |
XNAS |
USP9H8NF64 |
75 |
111.45 |
20250917-15:45:11.792000 |
XNYS |
USP9H8NF65 |
31 |
111.445 |
20250917-15:45:11.793000 |
XNAS |
USP9H8NF66 |
90 |
111.43 |
20250917-15:45:16.784000 |
ARCX |
USP9H8NG4Y |
1 |
111.43 |
20250917-15:45:16.784000 |
ARCX |
USP9H8NG4Z |
5 |
111.43 |
20250917-15:45:16.784000 |
ARCX |
USP9H8NG50 |
1 |
111.43 |
20250917-15:45:16.785000 |
XNAS |
USP9H8NG51 |
4 |
111.43 |
20250917-15:45:16.785000 |
ARCX |
USP9H8NG52 |
36 |
111.45 |
20250917-15:45:17.445000 |
BATS |
USP9H8NG9W |
100 |
111.43 |
20250917-15:45:19.963000 |
XNAS |
USP9H8NGLZ |
5 |
111.43 |
20250917-15:45:19.963000 |
XNAS |
USP9H8NGM0 |
94 |
111.43 |
20250917-15:45:19.963000 |
XNAS |
USP9H8NGM1 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250918092980/en/
CRH plc