3rd October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 2nd 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 |
| 1,200 |
$120.55 |
$121.22 |
$119.82 |
XNYS |
| 100 |
$121.34 |
$121.34 |
$121.34 |
EDGX |
| 12,643 |
$120.63 |
$121.30 |
$119.58 |
ARCX |
| 1,311 |
$120.55 |
$121.25 |
$119.67 |
BATS |
| 12,721 |
$120.49 |
$121.34 |
$119.59 |
XNAS |
| 100 |
$120.52 |
$120.52 |
$120.52 |
BATY |
| 925 |
$121.07 |
$121.28 |
$120.70 |
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 670,687,864 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 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 2nd 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: |
|
2nd October 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$120.5781 |
29,000 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 86 |
119.88 |
20251002-09:30:01.311000 |
XNYS |
USPA28FH0 |
| 14 |
119.88 |
20251002-09:30:01.311000 |
XNYS |
USPA28FH1 |
| 200 |
120.76 |
20251002-09:31:29.897000 |
XNAS |
USPA28JYN |
| 100 |
120.78 |
20251002-09:31:52.422000 |
XNYS |
USPA28KDK |
| 100 |
120.78 |
20251002-09:31:52.422000 |
XNYS |
USPA28KDL |
| 100 |
120.78 |
20251002-09:31:52.422000 |
XNYS |
USPA28KDM |
| 4 |
120.65 |
20251002-09:32:24.284000 |
XNYS |
USPA28LLK |
| 10 |
120.65 |
20251002-09:32:24.284000 |
XNYS |
USPA28LLL |
| 58 |
120.65 |
20251002-09:32:24.284000 |
XNYS |
USPA28LLM |
| 1 |
120.65 |
20251002-09:32:24.284000 |
XNYS |
USPA28LLN |
| 27 |
120.65 |
20251002-09:32:24.284000 |
XNYS |
USPA28LLO |
| 43 |
120.63 |
20251002-09:32:38.578000 |
XNAS |
USPA28M0A |
| 19 |
120.63 |
20251002-09:32:39.400000 |
XNAS |
USPA28M12 |
| 38 |
120.63 |
20251002-09:32:39.400000 |
XNAS |
USPA28M13 |
| 100 |
120.55 |
20251002-09:33:02.113000 |
XNAS |
USPA28MGD |
| 100 |
120.46 |
20251002-09:33:40.027000 |
XNAS |
USPA28N54 |
| 100 |
120.5 |
20251002-09:34:55.452000 |
XNAS |
USPA28OP0 |
| 30 |
120.37 |
20251002-09:35:20.266000 |
XNAS |
USPA28POP |
| 70 |
120.37 |
20251002-09:35:20.266000 |
XNAS |
USPA28POQ |
| 108 |
120.56 |
20251002-09:37:06.595000 |
XNAS |
USPA28RNB |
| 92 |
120.56 |
20251002-09:37:06.595000 |
XNAS |
USPA28RNC |
| 100 |
120.87 |
20251002-09:38:27.568000 |
ARCX |
USPA28SSB |
| 100 |
120.82 |
20251002-09:38:41.144000 |
ARCX |
USPA28SYG |
| 1 |
120.58 |
20251002-09:40:02.995000 |
XNAS |
USPA28VVR |
| 3 |
120.58 |
20251002-09:40:02.995000 |
XNAS |
USPA28VVS |
| 96 |
120.58 |
20251002-09:40:02.995000 |
XNAS |
USPA28VVT |
| 100 |
120.58 |
20251002-09:41:32.131000 |
ARCX |
USPA28Y8Q |
| 100 |
120.53 |
20251002-09:41:35.273000 |
ARCX |
USPA28YBN |
| 66 |
120.33 |
20251002-09:43:23.838000 |
ARCX |
USPA2810DL |
| 100 |
120.33 |
20251002-09:43:23.838000 |
ARCX |
USPA2810DM |
| 34 |
120.33 |
20251002-09:43:23.838000 |
ARCX |
USPA2810DN |
| 100 |
120.18 |
20251002-09:44:14.257000 |
ARCX |
USPA2811FV |
| 100 |
120.33 |
20251002-09:45:26.730000 |
BATS |
USPA2815YS |
| 100 |
120.32 |
20251002-09:46:02.240000 |
XNAS |
USPA2818VP |
| 100 |
120.32 |
20251002-09:46:02.240000 |
ARCX |
USPA2818VR |
| 100 |
120.37 |
20251002-09:47:12.748000 |
XNAS |
USPA281D6O |
| 100 |
120.44 |
20251002-09:47:59.892000 |
ARCX |
USPA281FT3 |
| 55 |
120.38 |
20251002-09:49:20.667000 |
ARCX |
USPA281K75 |
| 24 |
120.38 |
20251002-09:49:20.667000 |
ARCX |
USPA281K76 |
| 1 |
120.38 |
20251002-09:49:20.667000 |
ARCX |
USPA281K77 |
| 20 |
120.38 |
20251002-09:49:20.667000 |
ARCX |
USPA281K78 |
| 80 |
120.48 |
20251002-09:50:41.125000 |
ARCX |
USPA281PDG |
| 20 |
120.48 |
20251002-09:50:41.125000 |
ARCX |
USPA281PDH |
| 19 |
120.52 |
20251002-09:51:37.640000 |
ARCX |
USPA281SHR |
| 81 |
120.52 |
20251002-09:51:37.640000 |
ARCX |
USPA281SHS |
| 100 |
120.7 |
20251002-09:53:31.467000 |
ARCX |
USPA281YAC |
| 100 |
120.88 |
20251002-09:54:15.456000 |
XNAS |
USPA2820DV |
| 100 |
120.9 |
20251002-09:56:04.593000 |
ARCX |
USPA2825FG |
| 100 |
120.91 |
20251002-09:56:38.300000 |
ARCX |
USPA2826Q3 |
| 100 |
120.88 |
20251002-09:58:53.102000 |
ARCX |
USPA282CE7 |
| 100 |
120.87 |
20251002-09:59:18.061000 |
ARCX |
USPA282DFB |
| 100 |
120.78 |
20251002-10:00:26.267000 |
XNAS |
USPA282JST |
| 100 |
120.56 |
20251002-10:00:57.292000 |
XNAS |
USPA282MS6 |
| 100 |
120.56 |
20251002-10:02:02.243000 |
XNAS |
USPA282PJ7 |
| 100 |
120.68 |
20251002-10:03:55.399000 |
XNAS |
USPA282UFY |
| 100 |
120.62 |
20251002-10:04:10.399000 |
ARCX |
USPA282VBO |
| 1 |
120.61 |
20251002-10:05:29.399000 |
BATS |
USPA282YEJ |
| 99 |
120.61 |
20251002-10:05:29.399000 |
BATS |
USPA282YEK |
| 100 |
120.62 |
20251002-10:06:05.366000 |
ARCX |
USPA282ZS6 |
| 100 |
120.57 |
20251002-10:07:13.952000 |
XNAS |
USPA2832O9 |
| 90 |
120.53 |
20251002-10:08:55.315000 |
XNAS |
USPA2836S1 |
| 10 |
120.53 |
20251002-10:08:55.315000 |
XNAS |
USPA2836S2 |
| 100 |
120.49 |
20251002-10:09:00.347000 |
ARCX |
USPA2836ZK |
| 100 |
120.49 |
20251002-10:09:00.347000 |
ARCX |
USPA2836ZL |
| 100 |
120.41 |
20251002-10:10:15.623000 |
ARCX |
USPA283AZK |
| 71 |
120.49 |
20251002-10:11:10.243000 |
XNAS |
USPA283D8U |
| 29 |
120.49 |
20251002-10:11:10.243000 |
XNAS |
USPA283D8V |
| 100 |
120.47 |
20251002-10:12:29.786000 |
XNAS |
USPA283GN5 |
| 99 |
120.42 |
20251002-10:13:06.717000 |
XNYS |
USPA283HXK |
| 1 |
120.42 |
20251002-10:13:06.717000 |
XNYS |
USPA283HXL |
| 100 |
120.38 |
20251002-10:13:55.534000 |
ARCX |
USPA283JKK |
| 100 |
120.52 |
20251002-10:15:55.488000 |
BATY |
USPA283WVO |
| 100 |
120.52 |
20251002-10:15:55.488000 |
XNAS |
USPA283WVP |
| 100 |
120.38 |
20251002-10:17:27.745000 |
XNAS |
USPA2840TN |
| 100 |
120.32 |
20251002-10:19:13.585000 |
ARCX |
USPA2845AE |
| 100 |
120.3 |
20251002-10:19:35.274000 |
XNAS |
USPA28467F |
| 22 |
120.15 |
20251002-10:20:35.475000 |
XNAS |
USPA2848Y5 |
| 78 |
120.15 |
20251002-10:20:35.475000 |
XNAS |
USPA2848Y6 |
| 49 |
120.14 |
20251002-10:22:24.366000 |
XNYS |
USPA284EPO |
| 51 |
120.14 |
20251002-10:22:24.366000 |
XNYS |
USPA284EPP |
| 75 |
120.12 |
20251002-10:22:29.129000 |
XNAS |
USPA284EYW |
| 1 |
120.12 |
20251002-10:22:29.129000 |
XNAS |
USPA284EYX |
| 24 |
120.12 |
20251002-10:22:29.129000 |
XNAS |
USPA284EYY |
| 100 |
120.02 |
20251002-10:23:38.949000 |
ARCX |
USPA284I25 |
| 90 |
120.21 |
20251002-10:24:56.537000 |
XNAS |
USPA284LKD |
| 10 |
120.21 |
20251002-10:24:56.537000 |
XNAS |
USPA284LKE |
| 100 |
120.34 |
20251002-10:25:57.585000 |
BATS |
USPA284OI8 |
| 100 |
120.54 |
20251002-10:27:08.733000 |
XNAS |
USPA284RHG |
| 100 |
120.68 |
20251002-10:27:50.662000 |
XNAS |
USPA284SYV |
| 100 |
120.66 |
20251002-10:27:51.174000 |
ARCX |
USPA284SZF |
| 100 |
120.8 |
20251002-10:28:37.962000 |
XNAS |
USPA284UXK |
| 100 |
120.76 |
20251002-10:29:52.383000 |
ARCX |
USPA284XM5 |
| 100 |
120.81 |
20251002-10:31:18.836000 |
ARCX |
USPA28556F |
| 100 |
120.77 |
20251002-10:32:04.780000 |
ARCX |
USPA28571Y |
| 20 |
120.68 |
20251002-10:33:22.256000 |
BATS |
USPA285A6G |
| 70 |
120.68 |
20251002-10:33:22.258000 |
BATS |
USPA285A6H |
| 10 |
120.68 |
20251002-10:33:22.976000 |
BATS |
USPA285A97 |
| 23 |
120.68 |
20251002-10:34:47.585000 |
XNAS |
USPA285DKU |
| 77 |
120.68 |
20251002-10:34:47.585000 |
XNAS |
USPA285DKV |
| 86 |
120.69 |
20251002-10:36:41.489000 |
ARCX |
USPA285IAX |
| 1 |
120.69 |
20251002-10:36:41.489000 |
ARCX |
USPA285IAZ |
| 13 |
120.69 |
20251002-10:36:41.489000 |
ARCX |
USPA285IB0 |
| 100 |
120.61 |
20251002-10:37:53.378000 |
XNAS |
USPA285LN9 |
| 100 |
120.57 |
20251002-10:38:29.037000 |
XNAS |
USPA285N0Y |
| 100 |
120.55 |
20251002-10:38:32.781000 |
XNAS |
USPA285N54 |
| 100 |
120.53 |
20251002-10:39:00.643000 |
BATS |
USPA285O62 |
| 100 |
120.55 |
20251002-10:39:55.848000 |
ARCX |
USPA285QDA |
| 100 |
120.4 |
20251002-10:40:20.806000 |
BATS |
USPA285RJ2 |
| 100 |
120.41 |
20251002-10:41:10.222000 |
XNAS |
USPA285TGI |
| 100 |
120.34 |
20251002-10:42:12.193000 |
XNAS |
USPA285VTX |
| 100 |
120.26 |
20251002-10:43:59.358000 |
XNAS |
USPA285ZR8 |
| 100 |
120.08 |
20251002-10:45:16.469000 |
XNAS |
USPA28643F |
| 100 |
120.04 |
20251002-10:45:49.151000 |
XNAS |
USPA2867KV |
| 24 |
119.9 |
20251002-10:46:57.993000 |
ARCX |
USPA286AJ6 |
| 76 |
119.9 |
20251002-10:46:57.993000 |
ARCX |
USPA286AJ7 |
| 100 |
120.04 |
20251002-10:47:41.726000 |
XNAS |
USPA286CD4 |
| 100 |
120.05 |
20251002-10:48:41.373000 |
ARCX |
USPA286F1E |
| 100 |
119.92 |
20251002-10:49:54.365000 |
XNAS |
USPA286HGA |
| 100 |
119.96 |
20251002-10:51:43.801000 |
ARCX |
USPA286LWI |
| 100 |
119.92 |
20251002-10:52:46.411000 |
XNAS |
USPA286NUP |
| 100 |
119.89 |
20251002-10:54:05.461000 |
XNAS |
USPA286QRN |
| 100 |
119.91 |
20251002-10:55:07.717000 |
ARCX |
USPA286T5N |
| 18 |
119.91 |
20251002-10:56:48.767000 |
XNAS |
USPA286XSA |
| 4 |
119.96 |
20251002-10:56:56.615000 |
XNAS |
USPA286Y4D |
| 1 |
119.96 |
20251002-10:56:56.615000 |
XNAS |
USPA286Y4E |
| 95 |
119.96 |
20251002-10:56:56.615000 |
XNAS |
USPA286Y4F |
| 100 |
119.96 |
20251002-10:57:03.063000 |
ARCX |
USPA286YC0 |
| 18 |
119.79 |
20251002-10:58:38.038000 |
XNAS |
USPA287242 |
| 82 |
119.79 |
20251002-10:58:38.038000 |
XNAS |
USPA287243 |
| 100 |
119.82 |
20251002-10:59:56.213000 |
XNYS |
USPA2875CM |
| 100 |
119.78 |
20251002-11:00:19.280000 |
XNAS |
USPA2879M6 |
| 100 |
119.83 |
20251002-11:01:58.688000 |
BATS |
USPA287F16 |
| 100 |
119.86 |
20251002-11:03:06.776000 |
ARCX |
USPA287IRU |
| 99 |
119.82 |
20251002-11:04:14.814000 |
ARCX |
USPA287MZ9 |
| 1 |
119.82 |
20251002-11:04:14.814000 |
ARCX |
USPA287MZA |
| 100 |
119.81 |
20251002-11:04:58.685000 |
ARCX |
USPA287P6Q |
| 100 |
119.83 |
20251002-11:06:02.488000 |
XNAS |
USPA287S2B |
| 24 |
119.72 |
20251002-11:06:49.405000 |
XNAS |
USPA287U6K |
| 8 |
119.72 |
20251002-11:06:49.405000 |
XNAS |
USPA287U6L |
| 68 |
119.72 |
20251002-11:06:49.405000 |
XNAS |
USPA287U6M |
| 100 |
119.85 |
20251002-11:08:25.899000 |
ARCX |
USPA287YPD |
| 51 |
119.83 |
20251002-11:09:32.290000 |
XNAS |
USPA2881EK |
| 49 |
119.83 |
20251002-11:09:32.290000 |
XNAS |
USPA2881EL |
| 100 |
119.75 |
20251002-11:09:56.889000 |
XNAS |
USPA2882XV |
| 100 |
119.72 |
20251002-11:11:19.750000 |
XNAS |
USPA2886PY |
| 100 |
119.69 |
20251002-11:12:34.007000 |
ARCX |
USPA2889RV |
| 100 |
119.59 |
20251002-11:13:20.633000 |
XNAS |
USPA288BQS |
| 9 |
119.67 |
20251002-11:15:19.258000 |
BATS |
USPA288IK2 |
| 2 |
119.67 |
20251002-11:15:19.258000 |
BATS |
USPA288IK3 |
| 40 |
119.665 |
20251002-11:15:19.258000 |
XNAS |
USPA288IK4 |
| 30 |
119.67 |
20251002-11:15:19.258000 |
XNAS |
USPA288IK5 |
| 19 |
119.68 |
20251002-11:15:19.258000 |
XNAS |
USPA288IK6 |
| 100 |
119.72 |
20251002-11:15:38.356000 |
XNAS |
USPA288KUT |
| 6 |
119.71 |
20251002-11:16:43.069000 |
XNAS |
USPA288N89 |
| 94 |
119.71 |
20251002-11:16:43.069000 |
XNAS |
USPA288N8A |
| 100 |
119.63 |
20251002-11:17:30.960000 |
XNAS |
USPA288P26 |
| 97 |
119.65 |
20251002-11:18:52.818000 |
ARCX |
USPA288RR3 |
| 1 |
119.65 |
20251002-11:18:52.818000 |
ARCX |
USPA288RR4 |
| 2 |
119.65 |
20251002-11:18:52.818000 |
ARCX |
USPA288RR5 |
| 100 |
119.61 |
20251002-11:19:43.240000 |
ARCX |
USPA288TNG |
| 100 |
119.58 |
20251002-11:20:56.542000 |
ARCX |
USPA288WI5 |
| 26 |
119.67 |
20251002-11:22:35.510000 |
XNAS |
USPA288ZRE |
| 1 |
119.67 |
20251002-11:22:35.510000 |
XNAS |
USPA288ZRF |
| 73 |
119.67 |
20251002-11:22:35.510000 |
XNAS |
USPA288ZRG |
| 100 |
119.67 |
20251002-11:22:35.510000 |
XNAS |
USPA288ZRH |
| 100 |
119.67 |
20251002-11:24:02.199000 |
XNAS |
USPA2893FN |
| 9 |
119.8 |
20251002-11:25:59.567000 |
ARCX |
USPA2897XK |
| 91 |
119.8 |
20251002-11:25:59.567000 |
ARCX |
USPA2897XL |
| 100 |
119.82 |
20251002-11:26:13.300000 |
ARCX |
USPA2898KU |
| 100 |
119.86 |
20251002-11:28:10.116000 |
XNAS |
USPA289CP3 |
| 89 |
119.83 |
20251002-11:28:18.300000 |
ARCX |
USPA289CZR |
| 11 |
119.83 |
20251002-11:28:18.300000 |
ARCX |
USPA289CZS |
| 87 |
119.84 |
20251002-11:29:16.756000 |
XNAS |
USPA289FDA |
| 1 |
119.84 |
20251002-11:29:16.756000 |
XNAS |
USPA289FDB |
| 5 |
119.84 |
20251002-11:29:16.756000 |
XNAS |
USPA289FDC |
| 7 |
119.84 |
20251002-11:29:16.757000 |
XNAS |
USPA289FDD |
| 100 |
119.81 |
20251002-11:29:36.760000 |
XNAS |
USPA289G4U |
| 22 |
119.79 |
20251002-11:30:19.131000 |
XNAS |
USPA289K06 |
| 78 |
119.79 |
20251002-11:30:19.131000 |
XNAS |
USPA289K07 |
| 100 |
119.81 |
20251002-11:31:55.004000 |
XNAS |
USPA289OB8 |
| 100 |
119.81 |
20251002-11:31:55.004000 |
XNAS |
USPA289OB9 |
| 100 |
119.78 |
20251002-11:34:08.692000 |
BATS |
USPA289SKV |
| 43 |
119.79 |
20251002-11:34:41.355000 |
XNAS |
USPA289TM2 |
| 57 |
119.79 |
20251002-11:34:41.355000 |
XNAS |
USPA289TM3 |
| 100 |
119.79 |
20251002-11:34:41.355000 |
XNAS |
USPA289TM4 |
| 100 |
119.76 |
20251002-11:34:59.954000 |
XNAS |
USPA289U3U |
| 100 |
119.76 |
20251002-11:35:27.176000 |
XNAS |
USPA289V0D |
| 100 |
119.75 |
20251002-11:36:24.417000 |
ARCX |
USPA289X5E |
| 25 |
119.73 |
20251002-11:36:26.438000 |
XNAS |
USPA289X7W |
| 100 |
119.72 |
20251002-11:37:11.279000 |
ARCX |
USPA289YMW |
| 100 |
119.75 |
20251002-11:38:56.386000 |
XNAS |
USPA28A2HE |
| 100 |
119.88 |
20251002-11:40:43.250000 |
ARCX |
USPA28A5SY |
| 97 |
119.96 |
20251002-11:42:32.178000 |
ARCX |
USPA28AC90 |
| 1 |
119.96 |
20251002-11:42:32.178000 |
ARCX |
USPA28AC91 |
| 2 |
119.96 |
20251002-11:42:32.178000 |
ARCX |
USPA28AC92 |
| 100 |
119.97 |
20251002-11:43:28.412000 |
ARCX |
USPA28AFH4 |
| 100 |
119.94 |
20251002-11:45:33.843000 |
ARCX |
USPA28AMGC |
| 100 |
119.91 |
20251002-11:47:08.499000 |
ARCX |
USPA28AQQ3 |
| 100 |
119.95 |
20251002-11:49:26.975000 |
ARCX |
USPA28AVML |
| 100 |
119.91 |
20251002-11:50:50.921000 |
ARCX |
USPA28AY4I |
| 100 |
119.93 |
20251002-11:53:25.589000 |
XNAS |
USPA28B2JX |
| 100 |
119.99 |
20251002-11:55:40.509000 |
XNAS |
USPA28B69E |
| 100 |
120.04 |
20251002-11:56:19.642000 |
ARCX |
USPA28B7N8 |
| 100 |
119.97 |
20251002-11:58:20.000000 |
XNAS |
USPA28BBIE |
| 100 |
119.99 |
20251002-12:00:15.942000 |
ARCX |
USPA28BI3S |
| 100 |
120.03 |
20251002-12:01:20.514000 |
XNYS |
USPA28BLPG |
| 100 |
120.01 |
20251002-12:01:46.619000 |
XNAS |
USPA28BMG7 |
| 100 |
120.01 |
20251002-12:01:46.619000 |
XNAS |
USPA28BMG8 |
| 100 |
120.05 |
20251002-12:03:48.806000 |
ARCX |
USPA28BPLG |
| 100 |
120.01 |
20251002-12:05:08.565000 |
ARCX |
USPA28BSIA |
| 100 |
120.13 |
20251002-12:07:29.863000 |
XNAS |
USPA28BWYK |
| 99 |
120.11 |
20251002-12:07:41.768000 |
BATS |
USPA28BXCN |
| 1 |
120.11 |
20251002-12:07:41.768000 |
BATS |
USPA28BXCO |
| 100 |
120.04 |
20251002-12:09:53.189000 |
ARCX |
USPA28C0ZL |
| 100 |
120.01 |
20251002-12:12:04.427000 |
XNAS |
USPA28C5AG |
| 11 |
120.06 |
20251002-12:13:43.111000 |
ARCX |
USPA28C7QX |
| 89 |
120.06 |
20251002-12:13:43.111000 |
ARCX |
USPA28C7QY |
| 100 |
120.3 |
20251002-12:16:22.786000 |
XNAS |
USPA28CGGI |
| 100 |
120.39 |
20251002-12:17:40.850000 |
XNAS |
USPA28CINA |
| 100 |
120.3 |
20251002-12:19:50.088000 |
XNAS |
USPA28CM36 |
| 3 |
120.36 |
20251002-12:22:19.022000 |
ARCX |
USPA28CQGN |
| 97 |
120.36 |
20251002-12:22:19.022000 |
ARCX |
USPA28CQGO |
| 87 |
120.36 |
20251002-12:24:31.693000 |
ARCX |
USPA28CUKT |
| 13 |
120.36 |
20251002-12:24:31.693000 |
ARCX |
USPA28CUKU |
| 21 |
120.49 |
20251002-12:26:26.993000 |
ARCX |
USPA28CXSQ |
| 28 |
120.49 |
20251002-12:26:26.993000 |
ARCX |
USPA28CXSR |
| 51 |
120.49 |
20251002-12:26:26.993000 |
ARCX |
USPA28CXSS |
| 1 |
120.4 |
20251002-12:28:36.242000 |
ARCX |
USPA28D1QD |
| 2 |
120.4 |
20251002-12:28:36.242000 |
ARCX |
USPA28D1QE |
| 97 |
120.4 |
20251002-12:28:36.242000 |
ARCX |
USPA28D1QF |
| 28 |
120.43 |
20251002-12:31:34.330000 |
XNAS |
USPA28DAVS |
| 72 |
120.43 |
20251002-12:31:34.330000 |
XNAS |
USPA28DAVT |
| 49 |
120.4 |
20251002-12:32:44.733000 |
ARCX |
USPA28DCIS |
| 40 |
120.4 |
20251002-12:32:44.733000 |
ARCX |
USPA28DCIT |
| 5 |
120.4 |
20251002-12:32:44.733000 |
ARCX |
USPA28DCIU |
| 6 |
120.4 |
20251002-12:32:44.733000 |
ARCX |
USPA28DCIV |
| 100 |
120.41 |
20251002-12:34:27.636000 |
ARCX |
USPA28DFDA |
| 100 |
120.5 |
20251002-12:38:36.500000 |
ARCX |
USPA28DMH6 |
| 100 |
120.5 |
20251002-12:38:36.500000 |
ARCX |
USPA28DMH7 |
| 100 |
120.5 |
20251002-12:41:12.572000 |
XNAS |
USPA28DQW1 |
| 100 |
120.67 |
20251002-12:44:27.074000 |
ARCX |
USPA28DWL0 |
| 100 |
120.67 |
20251002-12:45:06.666000 |
XNAS |
USPA28DXSF |
| 35 |
120.7 |
20251002-12:48:32.044000 |
EDGA |
USPA28E6PU |
| 34 |
120.7 |
20251002-12:48:32.044000 |
EDGA |
USPA28E6PV |
| 31 |
120.7 |
20251002-12:48:32.044000 |
EDGA |
USPA28E6PW |
| 100 |
120.74 |
20251002-12:50:38.744000 |
XNAS |
USPA28EAGI |
| 63 |
120.75 |
20251002-12:53:10.571000 |
ARCX |
USPA28EEIS |
| 1 |
120.75 |
20251002-12:53:10.571000 |
ARCX |
USPA28EEIT |
| 32 |
120.75 |
20251002-12:53:10.571000 |
ARCX |
USPA28EEIU |
| 4 |
120.75 |
20251002-12:53:10.571000 |
ARCX |
USPA28EEIV |
| 100 |
120.87 |
20251002-12:56:01.524000 |
XNAS |
USPA28EJFO |
| 80 |
120.86 |
20251002-12:58:28.068000 |
ARCX |
USPA28ENL6 |
| 20 |
120.86 |
20251002-12:58:28.068000 |
ARCX |
USPA28ENL7 |
| 53 |
121 |
20251002-13:00:00.947000 |
XNAS |
USPA28ERDS |
| 47 |
121 |
20251002-13:00:00.947000 |
XNAS |
USPA28ERDT |
| 100 |
121.08 |
20251002-13:01:25.791000 |
XNAS |
USPA28EXXC |
| 100 |
121.07 |
20251002-13:04:03.436000 |
ARCX |
USPA28F3CU |
| 100 |
121.06 |
20251002-13:05:38.247000 |
XNAS |
USPA28F616 |
| 100 |
121.09 |
20251002-13:06:30.973000 |
XNAS |
USPA28F7LU |
| 100 |
121.025 |
20251002-13:09:05.878000 |
XNAS |
USPA28FBXO |
| 93 |
120.98 |
20251002-13:11:19.180000 |
XNAS |
USPA28FG0W |
| 1 |
120.98 |
20251002-13:11:19.180000 |
XNAS |
USPA28FG0X |
| 6 |
120.98 |
20251002-13:11:19.180000 |
XNAS |
USPA28FG0Y |
| 75 |
121.08 |
20251002-13:14:24.755000 |
XNAS |
USPA28FKFI |
| 1 |
121.08 |
20251002-13:14:24.755000 |
XNAS |
USPA28FKFJ |
| 24 |
121.08 |
20251002-13:14:24.755000 |
XNAS |
USPA28FKFK |
| 71 |
120.95 |
20251002-13:17:07.899000 |
ARCX |
USPA28FSQN |
| 1 |
120.95 |
20251002-13:17:07.899000 |
ARCX |
USPA28FSQO |
| 28 |
120.95 |
20251002-13:17:07.899000 |
ARCX |
USPA28FSQP |
| 48 |
120.9 |
20251002-13:19:05.490000 |
ARCX |
USPA28FW0S |
| 52 |
120.9 |
20251002-13:19:05.490000 |
ARCX |
USPA28FW0T |
| 25 |
120.94 |
20251002-13:21:41.195000 |
ARCX |
USPA28G0XW |
| 100 |
120.89 |
20251002-13:22:25.804000 |
XNAS |
USPA28G23C |
| 100 |
120.93 |
20251002-13:24:54.105000 |
XNYS |
USPA28G6CG |
| 100 |
120.85 |
20251002-13:28:52.282000 |
XNAS |
USPA28GDM1 |
| 13 |
120.95 |
20251002-13:31:09.450000 |
XNAS |
USPA28GLF0 |
| 25 |
120.95 |
20251002-13:31:09.450000 |
XNAS |
USPA28GLF1 |
| 62 |
120.95 |
20251002-13:31:09.450000 |
XNAS |
USPA28GLF2 |
| 100 |
120.92 |
20251002-13:31:35.219000 |
ARCX |
USPA28GM3H |
| 72 |
120.92 |
20251002-13:31:35.219000 |
EDGA |
USPA28GM3I |
| 28 |
120.92 |
20251002-13:31:35.219000 |
EDGA |
USPA28GM3J |
| 96 |
120.83 |
20251002-13:35:56.342000 |
XNAS |
USPA28GTJ4 |
| 1 |
120.83 |
20251002-13:35:56.342000 |
XNAS |
USPA28GTJ5 |
| 3 |
120.83 |
20251002-13:35:56.342000 |
XNAS |
USPA28GTJ6 |
| 100 |
120.84 |
20251002-13:37:16.685000 |
XNAS |
USPA28GVUX |
| 100 |
120.89 |
20251002-13:39:34.510000 |
XNAS |
USPA28H02B |
| 2 |
121.06 |
20251002-13:41:51.117000 |
XNAS |
USPA28H4AK |
| 98 |
121.06 |
20251002-13:41:51.117000 |
XNAS |
USPA28H4AL |
| 100 |
121.03 |
20251002-13:44:10.632000 |
XNAS |
USPA28H8RP |
| 100 |
120.94 |
20251002-13:45:59.698000 |
XNAS |
USPA28HF8N |
| 100 |
121.05 |
20251002-13:49:11.636000 |
ARCX |
USPA28HKVY |
| 100 |
120.94 |
20251002-13:51:06.081000 |
ARCX |
USPA28HOED |
| 100 |
120.92 |
20251002-13:53:20.372000 |
ARCX |
USPA28HS4A |
| 100 |
120.95 |
20251002-13:55:01.076000 |
XNAS |
USPA28HVFX |
| 100 |
120.93 |
20251002-13:56:30.550000 |
ARCX |
USPA28HZNE |
| 100 |
121.02 |
20251002-13:59:30.460000 |
XNAS |
USPA28I4T2 |
| 100 |
121.09 |
20251002-14:01:43.813000 |
BATS |
USPA28IDR6 |
| 100 |
121.08 |
20251002-14:02:07.560000 |
XNAS |
USPA28IEIN |
| 100 |
121.04 |
20251002-14:04:53.381000 |
ARCX |
USPA28IJSH |
| 100 |
121 |
20251002-14:06:33.622000 |
ARCX |
USPA28INK0 |
| 100 |
121.01 |
20251002-14:08:46.557000 |
ARCX |
USPA28IRVF |
| 100 |
121 |
20251002-14:11:00.312000 |
EDGA |
USPA28IVVV |
| 100 |
121.01 |
20251002-14:13:01.989000 |
XNAS |
USPA28IZLG |
| 100 |
121 |
20251002-14:16:45.239000 |
EDGA |
USPA28JACK |
| 100 |
121 |
20251002-14:17:17.113000 |
XNAS |
USPA28JB4U |
| 100 |
121.01 |
20251002-14:20:40.061000 |
ARCX |
USPA28JH3H |
| 100 |
120.99 |
20251002-14:22:01.132000 |
ARCX |
USPA28JJHG |
| 100 |
121.01 |
20251002-14:23:25.440000 |
XNAS |
USPA28JLZJ |
| 100 |
120.97 |
20251002-14:24:11.956000 |
XNAS |
USPA28JNBZ |
| 100 |
121 |
20251002-14:26:18.389000 |
ARCX |
USPA28JR7L |
| 100 |
121.1 |
20251002-14:28:04.794000 |
ARCX |
USPA28JUH1 |
| 72 |
121.1 |
20251002-14:29:34.303000 |
ARCX |
USPA28JX9T |
| 28 |
121.1 |
20251002-14:29:34.303000 |
ARCX |
USPA28JX9U |
| 100 |
121.06 |
20251002-14:31:08.148000 |
BATS |
USPA28K44N |
| 100 |
121.13 |
20251002-14:32:23.862000 |
XNAS |
USPA28K6VN |
| 100 |
121.14 |
20251002-14:34:50.390000 |
XNAS |
USPA28KC2P |
| 100 |
121.16 |
20251002-14:37:05.440000 |
ARCX |
USPA28KFY3 |
| 100 |
121.14 |
20251002-14:39:19.054000 |
ARCX |
USPA28KJX7 |
| 100 |
121.18 |
20251002-14:41:01.686000 |
XNAS |
USPA28KMV6 |
| 6 |
121.15 |
20251002-14:42:28.387000 |
EDGA |
USPA28KP5P |
| 67 |
121.15 |
20251002-14:42:28.387000 |
EDGA |
USPA28KP5Q |
| 100 |
121.16 |
20251002-14:45:21.689000 |
ARCX |
USPA28KXQM |
| 69 |
121.21 |
20251002-14:46:01.974000 |
BATS |
USPA28L0KE |
| 31 |
121.21 |
20251002-14:46:01.974000 |
BATS |
USPA28L0KF |
| 100 |
121.23 |
20251002-14:48:05.870000 |
EDGA |
USPA28L4JS |
| 100 |
121.34 |
20251002-14:51:00.594000 |
XNAS |
USPA28L9VQ |
| 100 |
121.33 |
20251002-14:51:38.988000 |
XNAS |
USPA28LB2Q |
| 100 |
121.33 |
20251002-14:53:15.036000 |
XNAS |
USPA28LDZ3 |
| 100 |
121.34 |
20251002-14:55:28.254000 |
EDGX |
USPA28LKEF |
| 40 |
121.28 |
20251002-14:57:00.927000 |
XNAS |
USPA28LNZ3 |
| 1 |
121.28 |
20251002-14:57:00.927000 |
XNAS |
USPA28LNZ4 |
| 59 |
121.28 |
20251002-14:57:00.928000 |
XNAS |
USPA28LNZ5 |
| 100 |
121.3 |
20251002-14:58:26.494000 |
ARCX |
USPA28LR9P |
| 52 |
121.28 |
20251002-14:59:05.884000 |
EDGA |
USPA28LSM7 |
| 5 |
121.31 |
20251002-15:00:03.002000 |
XNAS |
USPA28LVJK |
| 1 |
121.31 |
20251002-15:00:03.002000 |
XNAS |
USPA28LVJL |
| 94 |
121.31 |
20251002-15:00:03.002000 |
XNAS |
USPA28LVJM |
| 77 |
121.29 |
20251002-15:01:24.310000 |
ARCX |
USPA28M2KV |
| 23 |
121.29 |
20251002-15:01:24.321000 |
ARCX |
USPA28M2KW |
| 100 |
121.14 |
20251002-15:02:48.702000 |
XNAS |
USPA28M5J0 |
| 100 |
121.1 |
20251002-15:05:15.762000 |
ARCX |
USPA28MBQZ |
| 100 |
121.12 |
20251002-15:06:34.380000 |
ARCX |
USPA28MERQ |
| 100 |
121.11 |
20251002-15:08:09.013000 |
ARCX |
USPA28MIAX |
| 100 |
121.17 |
20251002-15:09:39.119000 |
ARCX |
USPA28MNCU |
| 100 |
121.25 |
20251002-15:11:55.018000 |
BATS |
USPA28MUC3 |
| 35 |
121.29 |
20251002-15:12:12.537000 |
ARCX |
USPA28MV0B |
| 10 |
121.29 |
20251002-15:12:12.537000 |
ARCX |
USPA28MV0C |
| 55 |
121.29 |
20251002-15:12:12.537000 |
ARCX |
USPA28MV0D |
| 5 |
121.24 |
20251002-15:13:31.386000 |
XNAS |
USPA28MXXS |
| 73 |
121.24 |
20251002-15:13:35.334000 |
XNAS |
USPA28MY66 |
| 1 |
121.24 |
20251002-15:13:35.334000 |
XNAS |
USPA28MY67 |
| 21 |
121.24 |
20251002-15:13:35.334000 |
XNAS |
USPA28MY68 |
| 100 |
121.22 |
20251002-15:15:33.325000 |
XNYS |
USPA28N5V4 |
| 100 |
121.22 |
20251002-15:16:00.689000 |
ARCX |
USPA28N7X2 |
| 31 |
121.22 |
20251002-15:16:12.577000 |
ARCX |
USPA28N8K4 |
| 69 |
121.22 |
20251002-15:16:12.845000 |
ARCX |
USPA28N8KJ |
| 100 |
121.26 |
20251002-15:19:24.155000 |
ARCX |
USPA28NGAX |
| 70 |
121.26 |
20251002-15:19:59.162000 |
ARCX |
USPA28NHOU |
| 1 |
121.26 |
20251002-15:19:59.162000 |
ARCX |
USPA28NHOV |
| 29 |
121.26 |
20251002-15:19:59.163000 |
ARCX |
USPA28NHOX |
| 100 |
121.22 |
20251002-15:21:15.907000 |
XNAS |
USPA28NL6Y |
| 100 |
121.21 |
20251002-15:22:26.250000 |
ARCX |
USPA28NOHE |
| 100 |
121.12 |
20251002-15:23:24.281000 |
XNAS |
USPA28NQVT |
| 100 |
121.17 |
20251002-15:24:58.896000 |
ARCX |
USPA28NUMB |
| 100 |
121.19 |
20251002-15:25:34.871000 |
ARCX |
USPA28NW2D |
| 100 |
121.19 |
20251002-15:26:47.678000 |
ARCX |
USPA28NYWA |
| 21 |
121.21 |
20251002-15:27:35.485000 |
ARCX |
USPA28O0O9 |
| 39 |
121.21 |
20251002-15:27:35.485000 |
ARCX |
USPA28O0OA |
| 40 |
121.21 |
20251002-15:27:35.810000 |
ARCX |
USPA28O0OL |
| 92 |
121.16 |
20251002-15:29:12.413000 |
XNYS |
USPA28O4O1 |
| 1 |
121.16 |
20251002-15:29:12.413000 |
XNYS |
USPA28O4O2 |
| 7 |
121.16 |
20251002-15:29:12.413000 |
XNYS |
USPA28O4O3 |
| 100 |
121.14 |
20251002-15:30:21.292000 |
XNAS |
USPA28OAP2 |
| 38 |
121.16 |
20251002-15:31:39.787000 |
ARCX |
USPA28OHGX |
| 59 |
121.16 |
20251002-15:31:39.787000 |
ARCX |
USPA28OHGY |
| 3 |
121.16 |
20251002-15:31:39.787000 |
ARCX |
USPA28OHGZ |
| 80 |
121.13 |
20251002-15:31:55.591000 |
ARCX |
USPA28OI8K |
| 20 |
121.13 |
20251002-15:31:55.591000 |
ARCX |
USPA28OI8L |
| 66 |
121.17 |
20251002-15:33:04.945000 |
ARCX |
USPA28OLZ5 |
| 1 |
121.17 |
20251002-15:33:04.945000 |
ARCX |
USPA28OLZ6 |
| 33 |
121.17 |
20251002-15:33:04.945000 |
ARCX |
USPA28OLZ7 |
| 100 |
121.16 |
20251002-15:33:26.407000 |
EDGA |
USPA28ON4U |
| 100 |
121.23 |
20251002-15:34:30.101000 |
ARCX |
USPA28OR7Z |
| 100 |
121.22 |
20251002-15:35:00.546000 |
ARCX |
USPA28OT23 |
| 23 |
121.17 |
20251002-15:36:49.350000 |
XNAS |
USPA28OZSA |
| 100 |
121.23 |
20251002-15:36:53.849000 |
ARCX |
USPA28P001 |
| 17 |
121.17 |
20251002-15:37:20.670000 |
ARCX |
USPA28P1QO |
| 1 |
121.17 |
20251002-15:37:20.670000 |
ARCX |
USPA28P1QP |
| 32 |
121.2 |
20251002-15:37:55.289000 |
ARCX |
USPA28P3LP |
| 1 |
121.2 |
20251002-15:37:55.289000 |
ARCX |
USPA28P3LQ |
| 49 |
121.2 |
20251002-15:37:55.289000 |
ARCX |
USPA28P3LR |
| 18 |
121.2 |
20251002-15:37:55.289000 |
ARCX |
USPA28P3LS |
| 100 |
121.2 |
20251002-15:38:09.492000 |
ARCX |
USPA28P4PE |
| 47 |
121.22 |
20251002-15:38:56.512000 |
ARCX |
USPA28P6ZL |
| 2 |
121.22 |
20251002-15:38:56.512000 |
ARCX |
USPA28P6ZM |
| 51 |
121.22 |
20251002-15:38:56.512000 |
ARCX |
USPA28P6ZN |
| 100 |
121.23 |
20251002-15:39:43.106000 |
ARCX |
USPA28P9YL |
| 100 |
121.14 |
20251002-15:40:35.589000 |
XNAS |
USPA28PE47 |
| 100 |
121.15 |
20251002-15:41:26.524000 |
XNAS |
USPA28PHCV |
| 44 |
121.13 |
20251002-15:42:06.056000 |
ARCX |
USPA28PJKU |
| 1 |
121.13 |
20251002-15:42:06.056000 |
ARCX |
USPA28PJKV |
| 55 |
121.13 |
20251002-15:42:06.057000 |
ARCX |
USPA28PJKW |
| 100 |
121.18 |
20251002-15:43:17.331000 |
ARCX |
USPA28PNQX |
| 100 |
121.21 |
20251002-15:44:00.813000 |
ARCX |
USPA28PQR9 |
| 100 |
121.21 |
20251002-15:44:50.008000 |
EDGA |
USPA28PTXL |
| 100 |
121.21 |
20251002-15:44:52.706000 |
EDGA |
USPA28PU3A |
| 100 |
121.22 |
20251002-15:45:50.377000 |
ARCX |
USPA28Q36Z |
| 100 |
121.19 |
20251002-15:46:12.572000 |
XNAS |
USPA28Q4V9 |
| 100 |
121.16 |
20251002-15:46:34.646000 |
ARCX |
USPA28Q6CC |
| 100 |
121.11 |
20251002-15:47:14.524000 |
ARCX |
USPA28Q93H |
| 100 |
121.03 |
20251002-15:47:57.843000 |
XNAS |
USPA28QC3D |
| 94 |
121.17 |
20251002-15:48:35.799000 |
ARCX |
USPA28QFUF |
| 6 |
121.17 |
20251002-15:48:35.799000 |
ARCX |
USPA28QFUG |
| 100 |
121.21 |
20251002-15:49:03.168000 |
XNAS |
USPA28QI6W |
| 1 |
121.21 |
20251002-15:49:03.326000 |
XNAS |
USPA28QI8C |
| 65 |
121.21 |
20251002-15:49:03.326000 |
XNAS |
USPA28QI8D |
| 100 |
121.21 |
20251002-15:49:03.327000 |
ARCX |
USPA28QI8E |
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.