2nd October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 1st October 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 |
| 1,112 |
$120.69 |
$121.34 |
$119.80 |
XNYS |
| 12,750 |
$120.24 |
$121.42 |
$119.38 |
ARCX |
| 1,600 |
$120.30 |
$120.94 |
$119.75 |
BATS |
| 10,595 |
$120.31 |
$121.66 |
$119.46 |
XNAS |
| 300 |
$120.20 |
$120.76 |
$119.74 |
BATY |
| 200 |
$120.17 |
$120.68 |
$119.66 |
IEXG |
| 2,443 |
$120.07 |
$120.66 |
$119.34 |
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 670,715,998 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,309,316 of its ordinary shares in treasury, which represents 5.403% 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 1st October 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: |
|
1st October 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$120.2703 |
29,000 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
120.85 |
20251001-09:31:17.181000 |
XNAS |
USPA18ID8 |
| 100 |
121.49 |
20251001-09:31:35.486000 |
XNAS |
USPA18IM1 |
| 100 |
121.66 |
20251001-09:31:53.412000 |
XNAS |
USPA18JBT |
| 96 |
121.34 |
20251001-09:31:56.559000 |
XNYS |
USPA18JDP |
| 4 |
121.34 |
20251001-09:31:56.559000 |
XNYS |
USPA18JDQ |
| 100 |
121.42 |
20251001-09:32:09.383000 |
XNAS |
USPA18KGQ |
| 1 |
121.42 |
20251001-09:32:09.383000 |
XNAS |
USPA18KGR |
| 1 |
121.42 |
20251001-09:32:09.916000 |
XNAS |
USPA18KHS |
| 98 |
121.42 |
20251001-09:32:09.916000 |
XNAS |
USPA18KHT |
| 100 |
121.42 |
20251001-09:32:09.917000 |
ARCX |
USPA18KHU |
| 100 |
121.62 |
20251001-09:32:40.036000 |
XNAS |
USPA18LJD |
| 60 |
121.18 |
20251001-09:33:13.433000 |
XNAS |
USPA18M9R |
| 40 |
121.18 |
20251001-09:33:13.433000 |
XNAS |
USPA18M9S |
| 100 |
121.12 |
20251001-09:34:09.491000 |
XNYS |
USPA18N7H |
| 100 |
120.88 |
20251001-09:34:37.062000 |
XNAS |
USPA18O9W |
| 44 |
120.64 |
20251001-09:35:28.664000 |
XNAS |
USPA18Q35 |
| 56 |
120.64 |
20251001-09:35:28.664000 |
XNAS |
USPA18Q36 |
| 100 |
120.94 |
20251001-09:37:15.996000 |
BATS |
USPA18SF4 |
| 100 |
121.11 |
20251001-09:37:48.488000 |
XNYS |
USPA18STH |
| 100 |
121.03 |
20251001-09:37:48.557000 |
XNAS |
USPA18STI |
| 80 |
120.78 |
20251001-09:39:23.294000 |
XNAS |
USPA18TSY |
| 20 |
120.78 |
20251001-09:39:23.294000 |
XNAS |
USPA18TSZ |
| 100 |
121.02 |
20251001-09:40:04.621000 |
XNAS |
USPA18V78 |
| 100 |
121.05 |
20251001-09:41:20.277000 |
ARCX |
USPA18Y1P |
| 48 |
121.06 |
20251001-09:42:07.120000 |
XNAS |
USPA18Z49 |
| 52 |
121.06 |
20251001-09:42:07.120000 |
XNAS |
USPA18Z4A |
| 10 |
121.02 |
20251001-09:42:51.546000 |
XNAS |
USPA18ZSP |
| 90 |
121.02 |
20251001-09:42:51.547000 |
XNAS |
USPA18ZSQ |
| 95 |
120.94 |
20251001-09:43:50.472000 |
XNAS |
USPA1810RL |
| 5 |
120.94 |
20251001-09:43:50.472000 |
XNAS |
USPA1810RM |
| 100 |
120.76 |
20251001-09:45:00.021000 |
BATY |
USPA1811Y3 |
| 94 |
120.51 |
20251001-09:46:24.319000 |
XNAS |
USPA1818E0 |
| 6 |
120.51 |
20251001-09:46:24.319000 |
XNAS |
USPA1818E1 |
| 100 |
120.76 |
20251001-09:47:58.735000 |
ARCX |
USPA181DS9 |
| 100 |
120.76 |
20251001-09:47:58.735000 |
ARCX |
USPA181DSA |
| 100 |
120.76 |
20251001-09:47:58.735000 |
ARCX |
USPA181DSB |
| 100 |
120.69 |
20251001-09:48:40.829000 |
ARCX |
USPA181G27 |
| 100 |
120.75 |
20251001-09:50:01.195000 |
XNYS |
USPA181L9X |
| 100 |
120.89 |
20251001-09:51:06.691000 |
ARCX |
USPA181OBO |
| 50 |
120.91 |
20251001-09:53:17.701000 |
XNAS |
USPA181U01 |
| 50 |
120.91 |
20251001-09:53:17.701000 |
XNAS |
USPA181U02 |
| 200 |
120.85 |
20251001-09:53:21.167000 |
ARCX |
USPA181U6W |
| 57 |
120.93 |
20251001-09:55:54.151000 |
ARCX |
USPA18203N |
| 1 |
120.93 |
20251001-09:55:54.151000 |
ARCX |
USPA18203O |
| 42 |
120.93 |
20251001-09:55:54.151000 |
ARCX |
USPA18203P |
| 100 |
121.04 |
20251001-09:57:07.813000 |
ARCX |
USPA1823Q2 |
| 100 |
120.92 |
20251001-09:58:36.804000 |
ARCX |
USPA18278K |
| 32 |
120.79 |
20251001-10:00:01.903000 |
XNAS |
USPA182C5P |
| 68 |
120.79 |
20251001-10:00:01.905000 |
XNAS |
USPA182C5Q |
| 200 |
120.92 |
20251001-10:01:50.317000 |
XNAS |
USPA182KWN |
| 100 |
120.71 |
20251001-10:02:31.663000 |
XNAS |
USPA182MD2 |
| 100 |
120.6 |
20251001-10:03:55.789000 |
XNAS |
USPA182P61 |
| 100 |
120.7 |
20251001-10:04:30.551000 |
ARCX |
USPA182R8X |
| 100 |
120.68 |
20251001-10:05:59.960000 |
BATS |
USPA182UPE |
| 100 |
120.76 |
20251001-10:06:36.938000 |
ARCX |
USPA182W9H |
| 100 |
120.73 |
20251001-10:07:34.860000 |
BATS |
USPA182Y0Y |
| 100 |
120.55 |
20251001-10:08:07.985000 |
ARCX |
USPA182Z2W |
| 38 |
120.51 |
20251001-10:08:53.471000 |
ARCX |
USPA1830VY |
| 30 |
120.51 |
20251001-10:08:53.471000 |
ARCX |
USPA1830VZ |
| 32 |
120.51 |
20251001-10:08:53.472000 |
ARCX |
USPA1830W0 |
| 100 |
120.37 |
20251001-10:09:35.390000 |
ARCX |
USPA1832AU |
| 100 |
120.36 |
20251001-10:11:02.477000 |
XNAS |
USPA1837FL |
| 100 |
120.72 |
20251001-10:12:54.831000 |
XNYS |
USPA183BLS |
| 100 |
120.64 |
20251001-10:13:10.354000 |
ARCX |
USPA183C68 |
| 100 |
120.32 |
20251001-10:13:49.696000 |
ARCX |
USPA183DA3 |
| 100 |
120.43 |
20251001-10:14:58.232000 |
XNAS |
USPA183FJZ |
| 100 |
120.58 |
20251001-10:16:40.988000 |
XNAS |
USPA183OLW |
| 166 |
120.54 |
20251001-10:16:42.447000 |
XNYS |
USPA183ON7 |
| 34 |
120.54 |
20251001-10:16:42.447000 |
XNYS |
USPA183ON9 |
| 33 |
120.5 |
20251001-10:19:51.087000 |
XNAS |
USPA183WZA |
| 10 |
120.5 |
20251001-10:19:51.087000 |
XNAS |
USPA183WZB |
| 57 |
120.5 |
20251001-10:19:51.087000 |
XNAS |
USPA183WZC |
| 7 |
120.63 |
20251001-10:20:45.949000 |
XNAS |
USPA183Z8V |
| 1 |
120.63 |
20251001-10:20:45.950000 |
XNAS |
USPA183Z8W |
| 100 |
120.61 |
20251001-10:21:13.001000 |
ARCX |
USPA1840AT |
| 100 |
120.61 |
20251001-10:21:13.001000 |
ARCX |
USPA1840AU |
| 59 |
120.75 |
20251001-10:22:55.712000 |
ARCX |
USPA1844CZ |
| 41 |
120.75 |
20251001-10:22:55.712000 |
ARCX |
USPA1844D0 |
| 100 |
120.85 |
20251001-10:23:58.757000 |
XNAS |
USPA1846UG |
| 100 |
120.85 |
20251001-10:24:15.438000 |
BATS |
USPA1847IP |
| 100 |
120.74 |
20251001-10:25:30.117000 |
ARCX |
USPA184ANU |
| 36 |
120.64 |
20251001-10:26:07.860000 |
ARCX |
USPA184C54 |
| 98 |
120.68 |
20251001-10:27:21.117000 |
ARCX |
USPA184F0P |
| 2 |
120.68 |
20251001-10:27:21.117000 |
ARCX |
USPA184F0Q |
| 100 |
120.68 |
20251001-10:27:21.117000 |
ARCX |
USPA184F0R |
| 1 |
120.78 |
20251001-10:29:46.992000 |
XNAS |
USPA184KBS |
| 99 |
120.78 |
20251001-10:29:46.992000 |
XNAS |
USPA184KBT |
| 33 |
120.81 |
20251001-10:30:41.232000 |
XNAS |
USPA184QYK |
| 67 |
120.81 |
20251001-10:30:41.232000 |
ARCX |
USPA184QYL |
| 100 |
120.76 |
20251001-10:30:45.916000 |
ARCX |
USPA184R3W |
| 100 |
120.71 |
20251001-10:31:00.017000 |
XNAS |
USPA184RMU |
| 34 |
120.7 |
20251001-10:32:35.294000 |
ARCX |
USPA184XSL |
| 1 |
120.7 |
20251001-10:32:35.294000 |
ARCX |
USPA184XSM |
| 22 |
120.8 |
20251001-10:33:14.040000 |
XNAS |
USPA184ZFH |
| 100 |
120.8 |
20251001-10:33:52.572000 |
ARCX |
USPA1850V6 |
| 100 |
120.8 |
20251001-10:33:52.572000 |
XNAS |
USPA1850V7 |
| 78 |
120.72 |
20251001-10:36:58.589000 |
XNAS |
USPA1858U2 |
| 1 |
120.73 |
20251001-10:36:58.589000 |
XNAS |
USPA1858U3 |
| 21 |
120.73 |
20251001-10:36:58.589000 |
XNAS |
USPA1858U4 |
| 100 |
120.7 |
20251001-10:37:31.673000 |
ARCX |
USPA185AII |
| 100 |
120.62 |
20251001-10:38:22.226000 |
XNAS |
USPA185CFD |
| 57 |
120.65 |
20251001-10:39:23.790000 |
BATS |
USPA185ENK |
| 43 |
120.66 |
20251001-10:39:23.790000 |
BATS |
USPA185ENL |
| 100 |
120.68 |
20251001-10:39:35.666000 |
IEXG |
USPA185F9F |
| 100 |
120.63 |
20251001-10:40:17.726000 |
XNAS |
USPA185GVF |
| 100 |
120.49 |
20251001-10:41:07.508000 |
XNYS |
USPA185JAR |
| 65 |
120.32 |
20251001-10:41:38.092000 |
XNAS |
USPA185KO2 |
| 35 |
120.32 |
20251001-10:41:38.092000 |
XNAS |
USPA185KO3 |
| 46 |
120.31 |
20251001-10:42:56.040000 |
XNAS |
USPA185NS7 |
| 1 |
120.31 |
20251001-10:42:56.040000 |
XNAS |
USPA185NS8 |
| 53 |
120.31 |
20251001-10:42:56.040000 |
XNAS |
USPA185NS9 |
| 100 |
120.3 |
20251001-10:44:04.664000 |
ARCX |
USPA185QF9 |
| 100 |
120.32 |
20251001-10:45:07.894000 |
ARCX |
USPA185SY5 |
| 100 |
120.45 |
20251001-10:46:18.614000 |
ARCX |
USPA18606N |
| 100 |
120.39 |
20251001-10:46:51.120000 |
ARCX |
USPA18625A |
| 99 |
120.31 |
20251001-10:48:41.163000 |
XNYS |
USPA18676P |
| 1 |
120.31 |
20251001-10:48:41.163000 |
XNYS |
USPA18676Q |
| 100 |
120.32 |
20251001-10:49:36.156000 |
BATS |
USPA18692U |
| 100 |
120.68 |
20251001-10:52:00.645000 |
XNYS |
USPA186EVZ |
| 100 |
120.67 |
20251001-10:52:07.980000 |
ARCX |
USPA186F83 |
| 100 |
120.67 |
20251001-10:52:07.980000 |
ARCX |
USPA186F84 |
| 100 |
120.49 |
20251001-10:53:33.870000 |
ARCX |
USPA186II1 |
| 100 |
120.38 |
20251001-10:55:33.612000 |
XNAS |
USPA186NFK |
| 100 |
120.32 |
20251001-10:56:50.839000 |
ARCX |
USPA186QRL |
| 98 |
120.36 |
20251001-10:57:25.402000 |
ARCX |
USPA186S3N |
| 2 |
120.36 |
20251001-10:57:25.402000 |
ARCX |
USPA186S3P |
| 100 |
120.29 |
20251001-10:58:02.374000 |
XNAS |
USPA186TZ5 |
| 100 |
120.29 |
20251001-10:59:23.683000 |
ARCX |
USPA186XSN |
| 72 |
120.44 |
20251001-11:00:56.306000 |
ARCX |
USPA18767H |
| 28 |
120.44 |
20251001-11:00:56.306000 |
ARCX |
USPA18767I |
| 100 |
120.51 |
20251001-11:02:12.992000 |
XNAS |
USPA1879P7 |
| 100 |
120.63 |
20251001-11:03:00.595000 |
XNAS |
USPA187BSA |
| 79 |
120.66 |
20251001-11:03:49.505000 |
ARCX |
USPA187FC0 |
| 21 |
120.66 |
20251001-11:03:49.505000 |
ARCX |
USPA187FC1 |
| 100 |
120.71 |
20251001-11:04:35.472000 |
XNAS |
USPA187HK3 |
| 100 |
120.71 |
20251001-11:06:10.374000 |
XNAS |
USPA187LX0 |
| 100 |
120.75 |
20251001-11:06:13.521000 |
XNAS |
USPA187M39 |
| 100 |
120.85 |
20251001-11:07:02.005000 |
ARCX |
USPA187O3W |
| 100 |
120.68 |
20251001-11:08:15.005000 |
ARCX |
USPA187QZR |
| 25 |
120.6 |
20251001-11:09:06.290000 |
ARCX |
USPA187T2R |
| 100 |
120.64 |
20251001-11:09:29.041000 |
EDGA |
USPA187TX9 |
| 2 |
120.73 |
20251001-11:11:54.792000 |
XNAS |
USPA188199 |
| 41 |
120.73 |
20251001-11:11:54.792000 |
XNAS |
USPA18819A |
| 57 |
120.73 |
20251001-11:11:54.792000 |
XNAS |
USPA18819B |
| 16 |
120.71 |
20251001-11:12:04.507000 |
ARCX |
USPA1881Q4 |
| 84 |
120.71 |
20251001-11:12:04.508000 |
ARCX |
USPA1881Q5 |
| 69 |
120.72 |
20251001-11:13:17.249000 |
XNAS |
USPA1884ZI |
| 31 |
120.72 |
20251001-11:13:17.249000 |
XNAS |
USPA1884ZJ |
| 100 |
120.6 |
20251001-11:14:08.380000 |
XNAS |
USPA18879H |
| 100 |
120.66 |
20251001-11:15:40.605000 |
EDGA |
USPA188F36 |
| 21 |
120.59 |
20251001-11:16:23.697000 |
ARCX |
USPA188H46 |
| 79 |
120.59 |
20251001-11:16:49.604000 |
ARCX |
USPA188HYU |
| 21 |
120.59 |
20251001-11:16:49.604000 |
ARCX |
USPA188HYV |
| 15 |
120.57 |
20251001-11:17:57.162000 |
XNAS |
USPA188KHE |
| 29 |
120.57 |
20251001-11:17:57.162000 |
XNAS |
USPA188KHF |
| 56 |
120.57 |
20251001-11:17:57.162000 |
XNAS |
USPA188KHH |
| 100 |
120.67 |
20251001-11:18:40.800000 |
BATS |
USPA188MFN |
| 77 |
120.69 |
20251001-11:19:14.232000 |
BATS |
USPA188NXE |
| 23 |
120.69 |
20251001-11:19:14.232000 |
BATS |
USPA188NXF |
| 100 |
120.65 |
20251001-11:19:46.880000 |
XNAS |
USPA188P1K |
| 100 |
120.55 |
20251001-11:20:44.422000 |
ARCX |
USPA188QWS |
| 100 |
120.5 |
20251001-11:21:37.737000 |
ARCX |
USPA188T26 |
| 100 |
120.43 |
20251001-11:22:55.266000 |
XNAS |
USPA188VWG |
| 1 |
120.57 |
20251001-11:25:10.986000 |
XNAS |
USPA1890M0 |
| 3 |
120.57 |
20251001-11:25:10.986000 |
XNAS |
USPA1890M1 |
| 54 |
120.58 |
20251001-11:25:10.986000 |
ARCX |
USPA1890M2 |
| 10 |
120.58 |
20251001-11:25:10.986000 |
ARCX |
USPA1890M3 |
| 100 |
120.6 |
20251001-11:26:06.270000 |
ARCX |
USPA1892LZ |
| 100 |
120.6 |
20251001-11:26:06.270000 |
ARCX |
USPA1892M1 |
| 24 |
120.54 |
20251001-11:28:18.280000 |
EDGA |
USPA189BKG |
| 76 |
120.54 |
20251001-11:28:18.280000 |
EDGA |
USPA189BKH |
| 100 |
120.54 |
20251001-11:28:18.280000 |
XNAS |
USPA189BKI |
| 89 |
120.51 |
20251001-11:29:03.949000 |
XNAS |
USPA189F6A |
| 1 |
120.51 |
20251001-11:29:03.949000 |
XNAS |
USPA189F6B |
| 10 |
120.51 |
20251001-11:29:03.949000 |
XNAS |
USPA189F6C |
| 89 |
120.56 |
20251001-11:30:12.650000 |
XNAS |
USPA189KJ0 |
| 11 |
120.56 |
20251001-11:30:12.656000 |
XNAS |
USPA189KJ1 |
| 100 |
120.54 |
20251001-11:30:17.373000 |
ARCX |
USPA189LIB |
| 48 |
120.51 |
20251001-11:31:15.976000 |
XNAS |
USPA189P8D |
| 1 |
120.51 |
20251001-11:31:15.976000 |
XNAS |
USPA189P8E |
| 51 |
120.51 |
20251001-11:31:15.976000 |
XNAS |
USPA189P8F |
| 85 |
120.52 |
20251001-11:32:09.422000 |
XNAS |
USPA189R9V |
| 1 |
120.52 |
20251001-11:32:09.422000 |
XNAS |
USPA189R9W |
| 14 |
120.52 |
20251001-11:32:09.422000 |
XNAS |
USPA189R9X |
| 100 |
120.52 |
20251001-11:32:48.316000 |
ARCX |
USPA189SS9 |
| 100 |
120.46 |
20251001-11:34:05.319000 |
ARCX |
USPA189WQK |
| 100 |
120.45 |
20251001-11:34:29.045000 |
EDGA |
USPA189XHG |
| 100 |
120.46 |
20251001-11:35:12.362000 |
XNAS |
USPA189Z2K |
| 100 |
120.46 |
20251001-11:35:12.362000 |
XNAS |
USPA189Z2L |
| 100 |
120.51 |
20251001-11:35:58.701000 |
ARCX |
USPA18A0HH |
| 100 |
120.44 |
20251001-11:36:44.200000 |
ARCX |
USPA18A1QX |
| 100 |
120.41 |
20251001-11:37:59.239000 |
ARCX |
USPA18A401 |
| 100 |
120.38 |
20251001-11:39:27.431000 |
ARCX |
USPA18A6PR |
| 100 |
120.39 |
20251001-11:42:01.368000 |
ARCX |
USPA18AC8Z |
| 100 |
120.46 |
20251001-11:43:36.196000 |
ARCX |
USPA18AFO4 |
| 100 |
120.25 |
20251001-11:44:44.661000 |
ARCX |
USPA18AHJK |
| 100 |
120.35 |
20251001-11:46:55.720000 |
EDGA |
USPA18AOOC |
| 100 |
120.36 |
20251001-11:48:18.179000 |
ARCX |
USPA18AR05 |
| 100 |
120.44 |
20251001-11:49:39.280000 |
EDGA |
USPA18ATGP |
| 100 |
120.33 |
20251001-11:52:26.710000 |
ARCX |
USPA18AYCV |
| 100 |
120.33 |
20251001-11:53:40.855000 |
ARCX |
USPA18B0HQ |
| 8 |
120.31 |
20251001-11:54:53.458000 |
XNAS |
USPA18B2HN |
| 92 |
120.31 |
20251001-11:54:53.458000 |
XNAS |
USPA18B2HO |
| 30 |
120.34 |
20251001-11:56:05.488000 |
ARCX |
USPA18B4SS |
| 70 |
120.34 |
20251001-11:56:05.488000 |
ARCX |
USPA18B4ST |
| 100 |
120.34 |
20251001-11:58:19.494000 |
ARCX |
USPA18B8DR |
| 100 |
120.2 |
20251001-11:59:55.716000 |
XNAS |
USPA18BB51 |
| 62 |
120.1 |
20251001-12:00:52.283000 |
ARCX |
USPA18BGXK |
| 38 |
120.1 |
20251001-12:00:52.283000 |
ARCX |
USPA18BGXM |
| 100 |
120.03 |
20251001-12:01:04.024000 |
XNAS |
USPA18BHFW |
| 100 |
119.97 |
20251001-12:02:52.217000 |
XNAS |
USPA18BKYS |
| 96 |
120.15 |
20251001-12:06:37.201000 |
ARCX |
USPA18BRM5 |
| 100 |
120.15 |
20251001-12:06:37.201000 |
ARCX |
USPA18BRM6 |
| 4 |
120.15 |
20251001-12:06:37.201000 |
ARCX |
USPA18BRM7 |
| 100 |
120.19 |
20251001-12:09:31.694000 |
ARCX |
USPA18BWP9 |
| 73 |
120.23 |
20251001-12:10:23.468000 |
ARCX |
USPA18BY7E |
| 1 |
120.23 |
20251001-12:10:23.468000 |
ARCX |
USPA18BY7F |
| 7 |
120.23 |
20251001-12:10:23.469000 |
ARCX |
USPA18BY7G |
| 19 |
120.23 |
20251001-12:10:23.469000 |
ARCX |
USPA18BY7H |
| 99 |
120.21 |
20251001-12:12:43.952000 |
XNAS |
USPA18C2H0 |
| 1 |
120.21 |
20251001-12:12:43.952000 |
XNAS |
USPA18C2H1 |
| 100 |
120.19 |
20251001-12:14:04.092000 |
ARCX |
USPA18C4YG |
| 100 |
120.18 |
20251001-12:15:33.160000 |
ARCX |
USPA18C9UJ |
| 23 |
120.16 |
20251001-12:17:37.944000 |
XNAS |
USPA18CEZ1 |
| 1 |
120.16 |
20251001-12:17:37.944000 |
XNAS |
USPA18CEZ2 |
| 2 |
120.16 |
20251001-12:17:37.944000 |
XNAS |
USPA18CEZ3 |
| 74 |
120.16 |
20251001-12:17:37.944000 |
XNAS |
USPA18CEZ4 |
| 100 |
120.14 |
20251001-12:20:14.317000 |
ARCX |
USPA18CK0U |
| 100 |
120.07 |
20251001-12:23:10.512000 |
ARCX |
USPA18CP1M |
| 4 |
119.97 |
20251001-12:24:47.023000 |
EDGA |
USPA18CS3M |
| 40 |
119.97 |
20251001-12:24:47.023000 |
EDGA |
USPA18CS3N |
| 56 |
119.97 |
20251001-12:24:47.023000 |
EDGA |
USPA18CS3O |
| 100 |
119.94 |
20251001-12:26:32.470000 |
EDGA |
USPA18CV09 |
| 93 |
119.97 |
20251001-12:29:37.802000 |
XNAS |
USPA18CZRC |
| 7 |
119.97 |
20251001-12:29:37.802000 |
XNAS |
USPA18CZRD |
| 67 |
120.04 |
20251001-12:31:04.738000 |
XNAS |
USPA18D62R |
| 1 |
120.04 |
20251001-12:31:04.738000 |
XNAS |
USPA18D62S |
| 32 |
120.04 |
20251001-12:31:04.738000 |
XNAS |
USPA18D62T |
| 100 |
120.08 |
20251001-12:32:46.491000 |
ARCX |
USPA18D8SA |
| 89 |
120.04 |
20251001-12:34:13.494000 |
XNAS |
USPA18DAZ9 |
| 1 |
120.04 |
20251001-12:34:13.494000 |
XNAS |
USPA18DAZA |
| 10 |
120.04 |
20251001-12:34:13.494000 |
XNAS |
USPA18DAZB |
| 100 |
120.06 |
20251001-12:36:49.381000 |
BATS |
USPA18DFCA |
| 7 |
120.07 |
20251001-12:39:02.796000 |
ARCX |
USPA18DIZ9 |
| 93 |
120.07 |
20251001-12:39:02.796000 |
ARCX |
USPA18DIZA |
| 100 |
120.01 |
20251001-12:40:48.435000 |
BATS |
USPA18DM2D |
| 100 |
120.01 |
20251001-12:42:16.613000 |
EDGA |
USPA18DOS2 |
| 83 |
119.96 |
20251001-12:43:56.474000 |
ARCX |
USPA18DRSL |
| 17 |
119.96 |
20251001-12:43:56.474000 |
ARCX |
USPA18DRSM |
| 89 |
119.85 |
20251001-12:46:52.744000 |
ARCX |
USPA18E0BM |
| 1 |
119.85 |
20251001-12:46:52.745000 |
ARCX |
USPA18E0BN |
| 10 |
119.85 |
20251001-12:46:52.745000 |
ARCX |
USPA18E0BP |
| 12 |
119.76 |
20251001-12:49:14.966000 |
XNAS |
USPA18E4XG |
| 88 |
119.76 |
20251001-12:49:14.966000 |
XNAS |
USPA18E4XH |
| 12 |
119.78 |
20251001-12:53:16.473000 |
XNAS |
USPA18EBX5 |
| 88 |
119.78 |
20251001-12:53:16.474000 |
XNAS |
USPA18EBX6 |
| 99 |
119.79 |
20251001-12:54:06.111000 |
ARCX |
USPA18EDDN |
| 1 |
119.79 |
20251001-12:54:06.111000 |
ARCX |
USPA18EDDO |
| 100 |
119.84 |
20251001-12:57:41.377000 |
ARCX |
USPA18EJVO |
| 31 |
119.74 |
20251001-12:58:50.155000 |
ARCX |
USPA18EM2Y |
| 100 |
119.77 |
20251001-13:00:10.612000 |
ARCX |
USPA18EPN0 |
| 100 |
119.75 |
20251001-13:01:18.308000 |
ARCX |
USPA18EUTU |
| 100 |
119.69 |
20251001-13:01:34.993000 |
ARCX |
USPA18EVCR |
| 100 |
119.71 |
20251001-13:02:53.460000 |
ARCX |
USPA18EXLI |
| 88 |
119.8 |
20251001-13:05:14.044000 |
XNAS |
USPA18F1JU |
| 12 |
119.8 |
20251001-13:05:14.044000 |
XNYS |
USPA18F1JV |
| 100 |
119.96 |
20251001-13:07:30.750000 |
XNAS |
USPA18F62G |
| 76 |
119.81 |
20251001-13:08:53.108000 |
ARCX |
USPA18F8JO |
| 24 |
119.81 |
20251001-13:08:53.108000 |
ARCX |
USPA18F8JR |
| 78 |
119.89 |
20251001-13:12:05.563000 |
XNAS |
USPA18FEVA |
| 1 |
119.89 |
20251001-13:12:05.563000 |
XNAS |
USPA18FEVB |
| 21 |
119.89 |
20251001-13:12:05.563000 |
XNAS |
USPA18FEVC |
| 100 |
119.87 |
20251001-13:15:15.022000 |
BATS |
USPA18FL10 |
| 83 |
120.09 |
20251001-13:18:33.191000 |
XNAS |
USPA18FT7H |
| 17 |
120.09 |
20251001-13:18:33.191000 |
XNAS |
USPA18FT7I |
| 100 |
120.05 |
20251001-13:19:40.200000 |
XNAS |
USPA18FV6M |
| 100 |
120.04 |
20251001-13:22:29.400000 |
BATS |
USPA18FZ54 |
| 100 |
120.12 |
20251001-13:26:43.075000 |
XNYS |
USPA18G59I |
| 100 |
120.11 |
20251001-13:27:22.882000 |
ARCX |
USPA18G6BC |
| 75 |
120.13 |
20251001-13:30:41.769000 |
ARCX |
USPA18GF7A |
| 25 |
120.13 |
20251001-13:30:41.769000 |
ARCX |
USPA18GF7C |
| 100 |
120.15 |
20251001-13:31:41.481000 |
XNAS |
USPA18GGYC |
| 100 |
120.08 |
20251001-13:32:59.943000 |
XNAS |
USPA18GJFV |
| 100 |
119.83 |
20251001-13:36:09.183000 |
XNAS |
USPA18GOXN |
| 100 |
119.86 |
20251001-13:38:29.498000 |
BATS |
USPA18GSH1 |
| 10 |
119.82 |
20251001-13:39:33.023000 |
EDGA |
USPA18GUGK |
| 20 |
119.82 |
20251001-13:39:33.023000 |
EDGA |
USPA18GUGL |
| 20 |
119.82 |
20251001-13:39:33.023000 |
EDGA |
USPA18GUGM |
| 50 |
119.82 |
20251001-13:39:33.023000 |
EDGA |
USPA18GUGN |
| 100 |
119.74 |
20251001-13:42:20.602000 |
BATY |
USPA18GYSD |
| 100 |
119.63 |
20251001-13:43:55.859000 |
XNAS |
USPA18H1LN |
| 100 |
119.57 |
20251001-13:46:29.367000 |
XNAS |
USPA18HAA7 |
| 100 |
119.6 |
20251001-13:49:27.764000 |
ARCX |
USPA18HEUQ |
| 100 |
119.64 |
20251001-13:50:32.609000 |
XNAS |
USPA18HGM2 |
| 100 |
119.56 |
20251001-13:52:17.402000 |
XNAS |
USPA18HJ5Z |
| 100 |
119.46 |
20251001-13:53:53.312000 |
XNAS |
USPA18HLW8 |
| 86 |
119.46 |
20251001-13:55:57.557000 |
ARCX |
USPA18HP7A |
| 14 |
119.46 |
20251001-13:55:57.557000 |
ARCX |
USPA18HP7B |
| 100 |
119.52 |
20251001-13:58:52.378000 |
XNAS |
USPA18HTZJ |
| 100 |
119.6 |
20251001-14:00:03.749000 |
XNAS |
USPA18HWG0 |
| 100 |
119.63 |
20251001-14:01:35.616000 |
ARCX |
USPA18I37I |
| 100 |
119.65 |
20251001-14:03:29.272000 |
ARCX |
USPA18I75U |
| 90 |
119.66 |
20251001-14:06:30.108000 |
ARCX |
USPA18IC7U |
| 10 |
119.66 |
20251001-14:06:30.108000 |
ARCX |
USPA18IC7V |
| 100 |
119.6 |
20251001-14:08:59.195000 |
XNAS |
USPA18IH7Z |
| 100 |
119.64 |
20251001-14:10:12.248000 |
XNAS |
USPA18IJDI |
| 62 |
119.79 |
20251001-14:14:30.354000 |
XNAS |
USPA18IRYA |
| 1 |
119.79 |
20251001-14:14:30.354000 |
XNAS |
USPA18IRYB |
| 3 |
119.79 |
20251001-14:14:30.354000 |
XNAS |
USPA18IRYC |
| 34 |
119.79 |
20251001-14:14:30.354000 |
XNAS |
USPA18IRYE |
| 100 |
119.79 |
20251001-14:14:55.642000 |
ARCX |
USPA18ISJV |
| 100 |
119.79 |
20251001-14:18:13.382000 |
ARCX |
USPA18J1R0 |
| 100 |
119.86 |
20251001-14:20:20.409000 |
BATS |
USPA18J5CZ |
| 100 |
119.87 |
20251001-14:22:19.206000 |
ARCX |
USPA18J9CQ |
| 100 |
119.9 |
20251001-14:23:40.369000 |
EDGA |
USPA18JBOU |
| 100 |
119.85 |
20251001-14:25:23.089000 |
BATS |
USPA18JEK9 |
| 1 |
119.86 |
20251001-14:26:59.323000 |
ARCX |
USPA18JH1E |
| 36 |
119.86 |
20251001-14:26:59.323000 |
ARCX |
USPA18JH1F |
| 63 |
119.86 |
20251001-14:27:00.422000 |
ARCX |
USPA18JH2P |
| 100 |
119.86 |
20251001-14:29:07.840000 |
ARCX |
USPA18JL3D |
| 100 |
119.91 |
20251001-14:31:28.100000 |
ARCX |
USPA18JTKO |
| 100 |
119.96 |
20251001-14:32:53.470000 |
XNAS |
USPA18JW20 |
| 100 |
119.89 |
20251001-14:34:04.834000 |
ARCX |
USPA18JYXR |
| 100 |
119.99 |
20251001-14:36:49.368000 |
EDGA |
USPA18K38Y |
| 100 |
119.95 |
20251001-14:38:31.574000 |
XNAS |
USPA18K5XM |
| 100 |
119.99 |
20251001-14:39:53.042000 |
EDGA |
USPA18K7X6 |
| 100 |
120.06 |
20251001-14:43:19.629000 |
XNAS |
USPA18KE0Z |
| 100 |
120.06 |
20251001-14:43:48.350000 |
ARCX |
USPA18KEVG |
| 100 |
119.93 |
20251001-14:47:03.362000 |
ARCX |
USPA18KNA6 |
| 100 |
120.04 |
20251001-14:48:00.689000 |
EDGA |
USPA18KOUW |
| 100 |
120.14 |
20251001-14:50:14.561000 |
ARCX |
USPA18KSZG |
| 11 |
120.1 |
20251001-14:51:43.901000 |
ARCX |
USPA18KVJW |
| 89 |
120.1 |
20251001-14:51:43.901000 |
ARCX |
USPA18KVJX |
| 1 |
120.11 |
20251001-14:53:48.422000 |
XNAS |
USPA18KZBD |
| 1 |
120.11 |
20251001-14:53:57.060000 |
EDGA |
USPA18KZKX |
| 99 |
120.11 |
20251001-14:53:57.060000 |
XNAS |
USPA18KZKY |
| 50 |
120.09 |
20251001-14:54:35.455000 |
EDGA |
USPA18L0VO |
| 100 |
120.09 |
20251001-14:55:31.080000 |
EDGA |
USPA18L2TS |
| 77 |
120.15 |
20251001-14:57:02.871000 |
ARCX |
USPA18L5X7 |
| 1 |
120.15 |
20251001-14:57:02.871000 |
ARCX |
USPA18L5X8 |
| 22 |
120.15 |
20251001-14:57:02.871000 |
ARCX |
USPA18L5X9 |
| 67 |
120.1 |
20251001-14:58:39.729000 |
XNAS |
USPA18L94V |
| 33 |
120.1 |
20251001-14:58:39.729000 |
XNAS |
USPA18L94W |
| 100 |
120.09 |
20251001-14:59:37.064000 |
BATY |
USPA18LB2T |
| 55 |
120.05 |
20251001-15:00:56.249000 |
ARCX |
USPA18LHZ9 |
| 1 |
120.05 |
20251001-15:00:56.249000 |
ARCX |
USPA18LHZA |
| 44 |
120.05 |
20251001-15:00:56.249000 |
ARCX |
USPA18LHZB |
| 26 |
120.07 |
20251001-15:02:40.923000 |
EDGA |
USPA18LN6Z |
| 40 |
120.07 |
20251001-15:02:40.924000 |
EDGA |
USPA18LN70 |
| 34 |
120.07 |
20251001-15:02:40.924000 |
EDGA |
USPA18LN71 |
| 100 |
120.04 |
20251001-15:05:16.987000 |
ARCX |
USPA18LU9A |
| 100 |
120.06 |
20251001-15:06:40.221000 |
ARCX |
USPA18LWUL |
| 52 |
120.08 |
20251001-15:08:08.014000 |
EDGA |
USPA18M1CU |
| 48 |
120.08 |
20251001-15:08:08.014000 |
EDGA |
USPA18M1CV |
| 25 |
120.04 |
20251001-15:09:58.200000 |
EDGA |
USPA18M6Z7 |
| 75 |
120.04 |
20251001-15:09:58.200000 |
EDGA |
USPA18M6Z8 |
| 100 |
120.01 |
20251001-15:10:32.213000 |
EDGA |
USPA18M8D9 |
| 100 |
119.91 |
20251001-15:12:20.467000 |
ARCX |
USPA18MC8K |
| 92 |
119.94 |
20251001-15:13:20.615000 |
EDGA |
USPA18MEFB |
| 99 |
119.86 |
20251001-15:14:25.051000 |
EDGA |
USPA18MGCF |
| 1 |
119.86 |
20251001-15:14:25.051000 |
EDGA |
USPA18MGCG |
| 25 |
119.86 |
20251001-15:15:28.078000 |
XNAS |
USPA18MKUL |
| 32 |
119.86 |
20251001-15:15:28.078000 |
XNAS |
USPA18MKUM |
| 43 |
119.86 |
20251001-15:15:28.078000 |
XNAS |
USPA18MKUN |
| 100 |
119.81 |
20251001-15:16:44.985000 |
ARCX |
USPA18MOX7 |
| 75 |
119.62 |
20251001-15:19:06.683000 |
XNAS |
USPA18MUMG |
| 15 |
119.62 |
20251001-15:19:06.683000 |
XNAS |
USPA18MUMI |
| 10 |
119.62 |
20251001-15:19:06.683000 |
XNAS |
USPA18MUMK |
| 100 |
119.54 |
20251001-15:19:53.062000 |
XNAS |
USPA18MWE2 |
| 100 |
119.54 |
20251001-15:21:22.221000 |
ARCX |
USPA18N0CH |
| 95 |
119.48 |
20251001-15:22:25.965000 |
XNAS |
USPA18N2WC |
| 5 |
119.48 |
20251001-15:22:25.965000 |
XNAS |
USPA18N2WE |
| 100 |
119.45 |
20251001-15:24:20.500000 |
ARCX |
USPA18N7JW |
| 100 |
119.4 |
20251001-15:24:35.883000 |
ARCX |
USPA18N8DC |
| 100 |
119.38 |
20251001-15:25:53.282000 |
ARCX |
USPA18NBPK |
| 100 |
119.34 |
20251001-15:26:49.369000 |
EDGA |
USPA18NE0Q |
| 100 |
119.61 |
20251001-15:28:49.823000 |
XNAS |
USPA18NJ7S |
| 100 |
119.66 |
20251001-15:30:03.484000 |
IEXG |
USPA18NN86 |
| 5 |
119.63 |
20251001-15:30:14.801000 |
EDGA |
USPA18NP0B |
| 95 |
119.63 |
20251001-15:30:14.801000 |
EDGA |
USPA18NP0C |
| 100 |
119.63 |
20251001-15:30:14.801000 |
XNAS |
USPA18NP0D |
| 100 |
119.56 |
20251001-15:31:45.411000 |
XNAS |
USPA18NXBO |
| 100 |
119.59 |
20251001-15:32:45.854000 |
ARCX |
USPA18O148 |
| 100 |
119.62 |
20251001-15:33:43.348000 |
ARCX |
USPA18O4BG |
| 100 |
119.67 |
20251001-15:34:24.697000 |
ARCX |
USPA18O8IW |
| 4 |
119.68 |
20251001-15:35:08.935000 |
XNAS |
USPA18OAYP |
| 96 |
119.68 |
20251001-15:35:08.935000 |
XNAS |
USPA18OAYQ |
| 48 |
119.8 |
20251001-15:36:54.285000 |
XNAS |
USPA18OH29 |
| 29 |
119.8 |
20251001-15:36:54.285000 |
XNAS |
USPA18OH2A |
| 23 |
119.81 |
20251001-15:36:54.285000 |
XNAS |
USPA18OH2B |
| 94 |
119.78 |
20251001-15:36:59.748000 |
EDGA |
USPA18OHAZ |
| 6 |
119.78 |
20251001-15:36:59.748000 |
EDGA |
USPA18OHB0 |
| 100 |
119.78 |
20251001-15:36:59.748000 |
ARCX |
USPA18OHB1 |
| 100 |
119.78 |
20251001-15:38:48.438000 |
XNAS |
USPA18OO6W |
| 100 |
119.76 |
20251001-15:39:45.004000 |
XNAS |
USPA18ORR4 |
| 100 |
119.77 |
20251001-15:40:05.468000 |
ARCX |
USPA18OU01 |
| 100 |
119.74 |
20251001-15:41:00.933000 |
ARCX |
USPA18OXWN |
| 100 |
119.69 |
20251001-15:41:49.544000 |
ARCX |
USPA18P0W2 |
| 100 |
119.74 |
20251001-15:42:44.577000 |
XNAS |
USPA18P4UT |
| 100 |
119.71 |
20251001-15:43:27.639000 |
XNAS |
USPA18P7QC |
| 9 |
119.73 |
20251001-15:44:40.088000 |
ARCX |
USPA18PD4G |
| 38 |
119.73 |
20251001-15:44:42.791000 |
ARCX |
USPA18PD9J |
| 53 |
119.73 |
20251001-15:44:42.791000 |
ARCX |
USPA18PD9K |
| 26 |
119.73 |
20251001-15:44:42.791000 |
ARCX |
USPA18PD9L |
| 74 |
119.73 |
20251001-15:44:42.791000 |
ARCX |
USPA18PD9M |
| 100 |
119.65 |
20251001-15:45:18.707000 |
ARCX |
USPA18PJFE |
| 71 |
119.64 |
20251001-15:45:58.998000 |
ARCX |
USPA18POA6 |
| 68 |
119.67 |
20251001-15:46:31.511000 |
ARCX |
USPA18PQM2 |
| 1 |
119.67 |
20251001-15:46:31.511000 |
ARCX |
USPA18PQM3 |
| 31 |
119.67 |
20251001-15:46:31.511000 |
ARCX |
USPA18PQM5 |
| 100 |
119.74 |
20251001-15:46:44.412000 |
XNAS |
USPA18PRHY |
| 100 |
119.79 |
20251001-15:47:56.172000 |
ARCX |
USPA18PWT4 |
| 100 |
119.79 |
20251001-15:47:56.172000 |
ARCX |
USPA18PWT5 |
| 100 |
119.75 |
20251001-15:48:23.024000 |
BATS |
USPA18PZS9 |
| 36 |
119.75 |
20251001-15:48:23.024000 |
XNAS |
USPA18PZSB |
| 100 |
119.75 |
20251001-15:48:23.024000 |
XNAS |
USPA18PZSC |
| 64 |
119.75 |
20251001-15:48:23.024000 |
XNAS |
USPA18PZSD |
| 25 |
119.75 |
20251001-15:48:23.025000 |
XNAS |
USPA18PZSE |
| 15 |
119.75 |
20251001-15:48:23.025000 |
XNAS |
USPA18PZSF |
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.