6th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3rd 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 |
| 1,034 |
$120.48 |
$121.20 |
$119.77 |
XNYS |
| 300 |
$120.11 |
$120.34 |
$119.76 |
EDGX |
| 12,475 |
$120.15 |
$121.24 |
$119.55 |
ARCX |
| 2,073 |
$120.14 |
$121.10 |
$119.55 |
BATS |
| 9,325 |
$120.20 |
$121.19 |
$119.63 |
XNAS |
| 100 |
$120.14 |
$120.14 |
$120.14 |
BATY |
| 200 |
$120.21 |
$120.25 |
$120.17 |
IEXG |
| 2,603 |
$120.15 |
$121.09 |
$119.85 |
EDGA |
| 90 |
$120.94 |
$120.94 |
$120.94 |
XCIS |
| 300 |
$120.49 |
$121.06 |
$119.57 |
XBOS |
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 670,659,364 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 3rd 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: |
|
3rd October 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$120.1808 |
28,500 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 3 |
120.93 |
20251003-09:30:10.358000 |
XNAS |
USPA38HIR |
| 97 |
120.93 |
20251003-09:30:10.358000 |
XNAS |
USPA38HIU |
| 100 |
121 |
20251003-09:30:45.798000 |
XNAS |
USPA38J2C |
| 100 |
121 |
20251003-09:30:45.798000 |
XNAS |
USPA38J2D |
| 100 |
120.87 |
20251003-09:31:00.011000 |
XNAS |
USPA38JHV |
| 100 |
120.94 |
20251003-09:32:25.313000 |
XNYS |
USPA38M7K |
| 10 |
120.94 |
20251003-09:32:25.313000 |
XNYS |
USPA38M7L |
| 90 |
120.94 |
20251003-09:32:25.313000 |
XCIS |
USPA38M7M |
| 4 |
120.81 |
20251003-09:32:26.622000 |
ARCX |
USPA38MAC |
| 96 |
120.81 |
20251003-09:32:26.622000 |
ARCX |
USPA38MAD |
| 100 |
120.81 |
20251003-09:32:26.622000 |
ARCX |
USPA38MAE |
| 100 |
120.81 |
20251003-09:32:26.622000 |
ARCX |
USPA38MAF |
| 100 |
120.81 |
20251003-09:32:26.622000 |
ARCX |
USPA38MAG |
| 100 |
120.85 |
20251003-09:34:51.153000 |
XBOS |
USPA38PRS |
| 100 |
120.76 |
20251003-09:35:12.326000 |
XNAS |
USPA38QUQ |
| 100 |
120.76 |
20251003-09:35:12.326000 |
XNAS |
USPA38QUR |
| 2 |
121.09 |
20251003-09:36:46.870000 |
EDGA |
USPA38SJQ |
| 2 |
121.09 |
20251003-09:36:46.870000 |
BATS |
USPA38SJR |
| 100 |
121.2 |
20251003-09:36:48.972000 |
XNYS |
USPA38SL0 |
| 100 |
121.19 |
20251003-09:36:49.511000 |
XNYS |
USPA38SLC |
| 100 |
121.24 |
20251003-09:37:42.495000 |
ARCX |
USPA38TJF |
| 100 |
121.19 |
20251003-09:37:57.550000 |
XNAS |
USPA38TWX |
| 100 |
121.13 |
20251003-09:39:06.569000 |
XNAS |
USPA38VO7 |
| 100 |
121.18 |
20251003-09:39:53.121000 |
ARCX |
USPA38WEQ |
| 50 |
121.18 |
20251003-09:40:23.128000 |
ARCX |
USPA38WVX |
| 50 |
121.18 |
20251003-09:40:23.128000 |
ARCX |
USPA38WVY |
| 100 |
121.13 |
20251003-09:41:20.817000 |
ARCX |
USPA38XW1 |
| 100 |
121.1 |
20251003-09:41:24.613000 |
XNAS |
USPA38Y23 |
| 100 |
121.12 |
20251003-09:42:50.471000 |
XNAS |
USPA38Z6S |
| 100 |
121.1 |
20251003-09:43:47.651000 |
BATS |
USPA38ZVO |
| 100 |
121.06 |
20251003-09:44:12.296000 |
XBOS |
USPA3810B1 |
| 90 |
121.04 |
20251003-09:45:30.599000 |
ARCX |
USPA3813YR |
| 10 |
121.04 |
20251003-09:45:30.599000 |
ARCX |
USPA3813YS |
| 100 |
120.91 |
20251003-09:47:23.916000 |
BATS |
USPA381B36 |
| 100 |
120.91 |
20251003-09:47:23.915000 |
ARCX |
USPA381B37 |
| 100 |
120.71 |
20251003-09:49:00.030000 |
XNAS |
USPA381FYV |
| 12 |
120.74 |
20251003-09:50:05.392000 |
XNYS |
USPA381IS8 |
| 88 |
120.74 |
20251003-09:50:05.392000 |
XNYS |
USPA381IS9 |
| 32 |
120.63 |
20251003-09:51:03.009000 |
XNAS |
USPA381LDF |
| 1 |
120.63 |
20251003-09:51:03.009000 |
XNAS |
USPA381LDG |
| 67 |
120.63 |
20251003-09:51:03.009000 |
XNAS |
USPA381LDH |
| 100 |
120.66 |
20251003-09:52:24.861000 |
BATS |
USPA381OEG |
| 100 |
120.72 |
20251003-09:53:15.061000 |
ARCX |
USPA381QHE |
| 32 |
120.65 |
20251003-09:54:11.787000 |
XNAS |
USPA381TF7 |
| 68 |
120.65 |
20251003-09:54:11.787000 |
XNAS |
USPA381TF8 |
| 100 |
120.53 |
20251003-09:55:02.367000 |
XNAS |
USPA381ZC3 |
| 15 |
120.46 |
20251003-09:55:59.416000 |
XNAS |
USPA3822LC |
| 1 |
120.46 |
20251003-09:55:59.416000 |
XNAS |
USPA3822LD |
| 37 |
120.46 |
20251003-09:55:59.416000 |
XNAS |
USPA3822LE |
| 47 |
120.46 |
20251003-09:55:59.416000 |
XNAS |
USPA3822LF |
| 27 |
120.3 |
20251003-09:57:19.236000 |
BATS |
USPA3825OS |
| 73 |
120.3 |
20251003-09:57:19.236000 |
BATS |
USPA3825OT |
| 100 |
120.51 |
20251003-09:59:40.085000 |
EDGA |
USPA382AYN |
| 38 |
120.52 |
20251003-09:59:50.549000 |
XNAS |
USPA382BCI |
| 62 |
120.52 |
20251003-09:59:50.549000 |
XNAS |
USPA382BCJ |
| 56 |
120.33 |
20251003-10:01:02.414000 |
XNAS |
USPA382J9N |
| 44 |
120.33 |
20251003-10:01:02.414000 |
XNAS |
USPA382J9O |
| 100 |
120.33 |
20251003-10:01:02.415000 |
XNYS |
USPA382J9P |
| 100 |
120.24 |
20251003-10:02:18.749000 |
BATS |
USPA382N1Y |
| 22 |
120.11 |
20251003-10:03:04.692000 |
XNAS |
USPA382OZB |
| 78 |
120.11 |
20251003-10:03:04.766000 |
XNAS |
USPA382OZD |
| 62 |
120.1 |
20251003-10:04:37.370000 |
ARCX |
USPA382STR |
| 1 |
120.1 |
20251003-10:04:37.370000 |
ARCX |
USPA382STS |
| 63 |
120.1 |
20251003-10:05:10.696000 |
XNAS |
USPA382U6M |
| 37 |
120.1 |
20251003-10:05:10.696000 |
ARCX |
USPA382U6N |
| 1 |
120.23 |
20251003-10:07:22.362000 |
EDGX |
USPA382ZSK |
| 99 |
120.23 |
20251003-10:07:22.362000 |
EDGX |
USPA382ZSL |
| 100 |
120.34 |
20251003-10:08:08.393000 |
EDGX |
USPA3831NA |
| 20 |
120.38 |
20251003-10:08:50.020000 |
ARCX |
USPA3833A7 |
| 20 |
120.39 |
20251003-10:08:50.020000 |
ARCX |
USPA3833A8 |
| 60 |
120.39 |
20251003-10:08:50.020000 |
ARCX |
USPA3833A9 |
| 100 |
120.4 |
20251003-10:09:46.213000 |
ARCX |
USPA38362I |
| 100 |
120.37 |
20251003-10:10:38.401000 |
BATS |
USPA3838C4 |
| 100 |
120.35 |
20251003-10:11:20.508000 |
BATS |
USPA383A9I |
| 100 |
120.37 |
20251003-10:12:29.931000 |
EDGA |
USPA383CQ0 |
| 100 |
120.36 |
20251003-10:13:00.504000 |
ARCX |
USPA383DRN |
| 100 |
120.33 |
20251003-10:13:35.430000 |
XNAS |
USPA383EYX |
| 90 |
120.23 |
20251003-10:14:17.700000 |
XNAS |
USPA383GZY |
| 10 |
120.24 |
20251003-10:14:17.700000 |
XNAS |
USPA383GZZ |
| 100 |
120.13 |
20251003-10:15:31.366000 |
XNAS |
USPA383MMK |
| 100 |
120.16 |
20251003-10:16:19.737000 |
XNAS |
USPA383Q56 |
| 42 |
120.07 |
20251003-10:16:51.231000 |
ARCX |
USPA383ROE |
| 47 |
120.07 |
20251003-10:16:53.670000 |
ARCX |
USPA383RRI |
| 11 |
120.07 |
20251003-10:16:53.670000 |
ARCX |
USPA383RRJ |
| 100 |
120.16 |
20251003-10:18:04.615000 |
XNAS |
USPA383UUT |
| 100 |
120.2 |
20251003-10:19:17.533000 |
XNAS |
USPA383XTV |
| 59 |
120 |
20251003-10:20:16.516000 |
XNAS |
USPA3840A2 |
| 41 |
120 |
20251003-10:20:16.516000 |
XNAS |
USPA3840A3 |
| 45 |
119.96 |
20251003-10:21:51.357000 |
XNAS |
USPA384404 |
| 55 |
119.96 |
20251003-10:21:51.357000 |
XNAS |
USPA384405 |
| 100 |
119.95 |
20251003-10:23:00.123000 |
XNAS |
USPA3846FV |
| 23 |
119.96 |
20251003-10:23:50.875000 |
XNAS |
USPA384803 |
| 77 |
119.96 |
20251003-10:23:50.875000 |
XNAS |
USPA384804 |
| 100 |
119.97 |
20251003-10:25:37.857000 |
XNAS |
USPA384BMA |
| 100 |
120.01 |
20251003-10:26:09.305000 |
XNAS |
USPA384CN8 |
| 100 |
119.92 |
20251003-10:27:21.694000 |
ARCX |
USPA384F9X |
| 100 |
119.76 |
20251003-10:28:03.811000 |
XNAS |
USPA384GLP |
| 100 |
119.67 |
20251003-10:29:22.909000 |
BATS |
USPA384J80 |
| 50 |
119.57 |
20251003-10:30:42.817000 |
XBOS |
USPA384PHZ |
| 50 |
119.57 |
20251003-10:30:42.817000 |
XBOS |
USPA384PI0 |
| 43 |
119.63 |
20251003-10:30:59.715000 |
XNAS |
USPA384PYP |
| 57 |
119.63 |
20251003-10:30:59.715000 |
XNAS |
USPA384PYQ |
| 100 |
120.06 |
20251003-10:32:58.611000 |
XNAS |
USPA384UH4 |
| 35 |
120.02 |
20251003-10:33:10.970000 |
ARCX |
USPA384V18 |
| 65 |
120.02 |
20251003-10:33:10.970000 |
ARCX |
USPA384V19 |
| 100 |
119.99 |
20251003-10:33:53.621000 |
BATS |
USPA384WMH |
| 100 |
119.97 |
20251003-10:35:00.316000 |
BATS |
USPA384YXU |
| 100 |
120 |
20251003-10:36:12.946000 |
ARCX |
USPA3851MD |
| 100 |
119.98 |
20251003-10:37:22.194000 |
ARCX |
USPA3853XW |
| 100 |
120.07 |
20251003-10:38:32.216000 |
ARCX |
USPA38566F |
| 100 |
120.07 |
20251003-10:38:32.216000 |
XNAS |
USPA38566G |
| 100 |
120 |
20251003-10:39:21.753000 |
ARCX |
USPA3857RF |
| 100 |
120.11 |
20251003-10:41:20.423000 |
ARCX |
USPA385CHS |
| 100 |
120.11 |
20251003-10:41:20.424000 |
XNAS |
USPA385CHT |
| 100 |
119.98 |
20251003-10:42:24.751000 |
ARCX |
USPA385EPV |
| 100 |
119.93 |
20251003-10:43:10.218000 |
ARCX |
USPA385G7Y |
| 100 |
119.98 |
20251003-10:44:31.956000 |
ARCX |
USPA385J0V |
| 100 |
119.98 |
20251003-10:45:26.912000 |
ARCX |
USPA385NI6 |
| 100 |
119.97 |
20251003-10:46:50.028000 |
ARCX |
USPA385S33 |
| 100 |
120.04 |
20251003-10:47:22.789000 |
XNAS |
USPA385TD6 |
| 40 |
120.08 |
20251003-10:48:07.017000 |
BATS |
USPA385UXX |
| 7 |
120.08 |
20251003-10:48:16.589000 |
BATS |
USPA385VAQ |
| 31 |
120.08 |
20251003-10:48:16.589000 |
BATS |
USPA385VAR |
| 22 |
120.08 |
20251003-10:48:16.589000 |
ARCX |
USPA385VAS |
| 22 |
120.08 |
20251003-10:48:16.594000 |
BATS |
USPA385VAT |
| 18 |
120.08 |
20251003-10:48:16.594000 |
ARCX |
USPA385VAU |
| 100 |
119.97 |
20251003-10:49:37.332000 |
XNAS |
USPA385Y9H |
| 100 |
119.95 |
20251003-10:50:40.522000 |
ARCX |
USPA3860WS |
| 100 |
120.01 |
20251003-10:51:24.675000 |
XNAS |
USPA3862LC |
| 100 |
119.98 |
20251003-10:53:16.838000 |
ARCX |
USPA3867CA |
| 100 |
120.04 |
20251003-10:54:05.183000 |
ARCX |
USPA38695T |
| 100 |
120.21 |
20251003-10:55:46.745000 |
ARCX |
USPA386CYN |
| 26 |
120.11 |
20251003-10:56:36.638000 |
ARCX |
USPA386F5U |
| 74 |
120.11 |
20251003-10:56:36.638000 |
ARCX |
USPA386F5V |
| 60 |
120.08 |
20251003-10:58:22.966000 |
ARCX |
USPA386JCG |
| 1 |
120.08 |
20251003-10:58:22.966000 |
ARCX |
USPA386JCH |
| 39 |
120.08 |
20251003-10:58:22.966000 |
ARCX |
USPA386JCI |
| 100 |
120.01 |
20251003-10:59:31.600000 |
EDGA |
USPA386M0I |
| 100 |
119.92 |
20251003-11:00:44.777000 |
ARCX |
USPA386SQU |
| 28 |
120 |
20251003-11:02:26.078000 |
ARCX |
USPA386WF8 |
| 72 |
120 |
20251003-11:02:26.078000 |
ARCX |
USPA386WF9 |
| 100 |
120.02 |
20251003-11:03:26.747000 |
XNAS |
USPA386YYJ |
| 100 |
120.07 |
20251003-11:05:02.988000 |
ARCX |
USPA3872KX |
| 100 |
120.07 |
20251003-11:05:52.465000 |
ARCX |
USPA3874I6 |
| 100 |
119.96 |
20251003-11:07:09.367000 |
ARCX |
USPA3877HI |
| 100 |
120.03 |
20251003-11:07:53.205000 |
ARCX |
USPA38791J |
| 100 |
119.97 |
20251003-11:08:13.847000 |
BATS |
USPA3879SY |
| 100 |
119.86 |
20251003-11:09:39.133000 |
ARCX |
USPA387CZW |
| 100 |
119.83 |
20251003-11:10:36.434000 |
XNAS |
USPA387FPK |
| 57 |
120.06 |
20251003-11:12:54.418000 |
XNAS |
USPA387LSN |
| 43 |
120.06 |
20251003-11:12:54.418000 |
XNAS |
USPA387LSO |
| 100 |
120.12 |
20251003-11:13:36.096000 |
ARCX |
USPA387NMI |
| 100 |
120.08 |
20251003-11:14:09.589000 |
BATS |
USPA387PJP |
| 100 |
120.06 |
20251003-11:15:34.969000 |
BATS |
USPA387VUM |
| 100 |
120.1 |
20251003-11:16:41.707000 |
ARCX |
USPA387YOW |
| 22 |
119.93 |
20251003-11:18:11.547000 |
XNAS |
USPA3882BA |
| 78 |
119.93 |
20251003-11:18:11.547000 |
XNAS |
USPA3882BB |
| 100 |
119.95 |
20251003-11:19:28.420000 |
ARCX |
USPA388507 |
| 100 |
119.95 |
20251003-11:20:22.528000 |
XNAS |
USPA38876G |
| 100 |
119.91 |
20251003-11:20:57.063000 |
BATS |
USPA3888QS |
| 100 |
120.07 |
20251003-11:22:24.131000 |
ARCX |
USPA388BZ8 |
| 100 |
120.04 |
20251003-11:23:21.366000 |
XNAS |
USPA388DOT |
| 50 |
120.05 |
20251003-11:24:39.807000 |
ARCX |
USPA388FZ6 |
| 50 |
120.05 |
20251003-11:24:39.807000 |
ARCX |
USPA388FZ7 |
| 100 |
120.03 |
20251003-11:25:47.655000 |
XNAS |
USPA388HXD |
| 100 |
120.07 |
20251003-11:27:12.556000 |
ARCX |
USPA388L5V |
| 100 |
120.03 |
20251003-11:28:01.941000 |
XNAS |
USPA388N97 |
| 100 |
120 |
20251003-11:28:59.398000 |
XNAS |
USPA388S7R |
| 100 |
120 |
20251003-11:30:06.109000 |
ARCX |
USPA388VMJ |
| 24 |
119.92 |
20251003-11:30:53.499000 |
XNAS |
USPA3890YH |
| 76 |
119.92 |
20251003-11:30:53.499000 |
XNAS |
USPA3890YI |
| 100 |
119.84 |
20251003-11:31:22.230000 |
ARCX |
USPA3891WZ |
| 100 |
119.81 |
20251003-11:32:31.787000 |
XNAS |
USPA38942H |
| 100 |
119.84 |
20251003-11:34:09.052000 |
ARCX |
USPA38974B |
| 100 |
119.71 |
20251003-11:34:27.081000 |
BATS |
USPA3897OF |
| 74 |
119.76 |
20251003-11:35:46.225000 |
EDGX |
USPA389ALE |
| 26 |
119.76 |
20251003-11:35:46.225000 |
EDGX |
USPA389ALF |
| 100 |
119.765 |
20251003-11:36:00.193000 |
XNYS |
USPA389AZD |
| 50 |
119.81 |
20251003-11:36:07.004000 |
ARCX |
USPA389B8E |
| 27 |
119.81 |
20251003-11:37:07.332000 |
XNAS |
USPA389CU4 |
| 73 |
119.81 |
20251003-11:37:07.332000 |
XNAS |
USPA389CU5 |
| 100 |
119.66 |
20251003-11:37:53.202000 |
XNAS |
USPA389E8X |
| 100 |
119.66 |
20251003-11:39:09.373000 |
ARCX |
USPA389GUO |
| 100 |
119.55 |
20251003-11:40:43.570000 |
BATS |
USPA389K1N |
| 100 |
119.55 |
20251003-11:43:15.806000 |
ARCX |
USPA389ORA |
| 100 |
119.65 |
20251003-11:44:14.665000 |
ARCX |
USPA389QPF |
| 24 |
119.75 |
20251003-11:46:08.980000 |
ARCX |
USPA389X2S |
| 76 |
119.75 |
20251003-11:46:08.980000 |
ARCX |
USPA389X2T |
| 100 |
119.84 |
20251003-11:47:43.293000 |
XNAS |
USPA389ZY9 |
| 100 |
119.93 |
20251003-11:50:23.198000 |
ARCX |
USPA38A4NO |
| 100 |
119.87 |
20251003-11:52:33.738000 |
EDGA |
USPA38A8K6 |
| 100 |
119.74 |
20251003-11:54:00.428000 |
ARCX |
USPA38AAYK |
| 100 |
120.07 |
20251003-11:57:20.203000 |
ARCX |
USPA38AGVD |
| 100 |
120.07 |
20251003-11:57:20.203000 |
ARCX |
USPA38AGVE |
| 100 |
120.01 |
20251003-11:59:18.583000 |
ARCX |
USPA38AKOM |
| 91 |
120.07 |
20251003-12:01:36.731000 |
ARCX |
USPA38ASTR |
| 100 |
120.07 |
20251003-12:01:36.731000 |
ARCX |
USPA38ASTS |
| 9 |
120.07 |
20251003-12:01:36.731000 |
ARCX |
USPA38ASTT |
| 100 |
120.2 |
20251003-12:03:04.077000 |
XNAS |
USPA38AV4Q |
| 100 |
120.2 |
20251003-12:05:01.425000 |
XNAS |
USPA38AYCB |
| 100 |
120.19 |
20251003-12:06:22.876000 |
EDGA |
USPA38B0FM |
| 100 |
120.14 |
20251003-12:07:58.507000 |
ARCX |
USPA38B2XA |
| 100 |
120.18 |
20251003-12:09:38.047000 |
XNAS |
USPA38B5N9 |
| 50 |
120.08 |
20251003-12:13:24.395000 |
ARCX |
USPA38BC81 |
| 50 |
120.08 |
20251003-12:13:24.395000 |
ARCX |
USPA38BC82 |
| 100 |
120.08 |
20251003-12:13:24.395000 |
ARCX |
USPA38BC83 |
| 100 |
120.13 |
20251003-12:16:07.813000 |
ARCX |
USPA38BK3C |
| 100 |
120.17 |
20251003-12:17:01.207000 |
XNYS |
USPA38BLIM |
| 50 |
120.24 |
20251003-12:18:27.535000 |
IEXG |
USPA38BNR0 |
| 50 |
120.25 |
20251003-12:18:27.535000 |
IEXG |
USPA38BNR1 |
| 38 |
120.3 |
20251003-12:19:37.109000 |
ARCX |
USPA38BPPB |
| 100 |
120.3 |
20251003-12:20:15.649000 |
ARCX |
USPA38BQNQ |
| 100 |
120.33 |
20251003-12:21:02.445000 |
ARCX |
USPA38BRUP |
| 100 |
120.21 |
20251003-12:24:00.345000 |
ARCX |
USPA38BWJM |
| 100 |
120.33 |
20251003-12:25:33.241000 |
ARCX |
USPA38BZ39 |
| 82 |
120.25 |
20251003-12:27:25.015000 |
XNYS |
USPA38C1YB |
| 18 |
120.25 |
20251003-12:27:25.015000 |
XNYS |
USPA38C1YC |
| 100 |
120.28 |
20251003-12:29:34.913000 |
EDGA |
USPA38C56T |
| 100 |
120.36 |
20251003-12:32:33.844000 |
ARCX |
USPA38CD9L |
| 100 |
120.32 |
20251003-12:34:04.688000 |
XNAS |
USPA38CFF6 |
| 100 |
120.29 |
20251003-12:36:29.034000 |
XNAS |
USPA38CJ4J |
| 100 |
120.34 |
20251003-12:40:31.135000 |
XNAS |
USPA38CPCW |
| 45 |
120.33 |
20251003-12:40:43.473000 |
XNAS |
USPA38CPR0 |
| 55 |
120.33 |
20251003-12:40:43.473000 |
XNAS |
USPA38CPR1 |
| 100 |
120.32 |
20251003-12:42:47.219000 |
EDGA |
USPA38CSYJ |
| 100 |
120.42 |
20251003-12:47:11.638000 |
EDGA |
USPA38D4EK |
| 100 |
120.57 |
20251003-12:48:18.734000 |
ARCX |
USPA38D697 |
| 26 |
120.5 |
20251003-12:49:43.677000 |
XNAS |
USPA38D8MT |
| 33 |
120.5 |
20251003-12:49:43.677000 |
XNAS |
USPA38D8MU |
| 41 |
120.5 |
20251003-12:49:43.677000 |
XNAS |
USPA38D8MV |
| 100 |
120.47 |
20251003-12:51:51.766000 |
ARCX |
USPA38DCDF |
| 100 |
120.57 |
20251003-12:55:31.346000 |
EDGA |
USPA38DIYR |
| 100 |
120.53 |
20251003-12:56:40.633000 |
XNAS |
USPA38DL0F |
| 22 |
120.64 |
20251003-13:00:00.373000 |
ARCX |
USPA38DR2X |
| 78 |
120.64 |
20251003-13:00:00.373000 |
ARCX |
USPA38DR2Y |
| 47 |
120.63 |
20251003-13:00:38.312000 |
ARCX |
USPA38DVQQ |
| 1 |
120.63 |
20251003-13:00:38.312000 |
ARCX |
USPA38DVQS |
| 1 |
120.63 |
20251003-13:00:38.312000 |
ARCX |
USPA38DVQT |
| 28 |
120.63 |
20251003-13:00:38.312000 |
ARCX |
USPA38DVQU |
| 23 |
120.63 |
20251003-13:00:38.312000 |
ARCX |
USPA38DVQV |
| 100 |
120.55 |
20251003-13:03:03.426000 |
XNAS |
USPA38E1CV |
| 100 |
120.38 |
20251003-13:05:25.244000 |
XNAS |
USPA38EAJH |
| 43 |
120.34 |
20251003-13:07:22.035000 |
BATS |
USPA38EFF5 |
| 1 |
120.34 |
20251003-13:07:22.035000 |
BATS |
USPA38EFF6 |
| 96 |
120.37 |
20251003-13:08:25.518000 |
ARCX |
USPA38EHNE |
| 4 |
120.37 |
20251003-13:08:25.518000 |
ARCX |
USPA38EHNF |
| 99 |
120.27 |
20251003-13:10:27.639000 |
ARCX |
USPA38EN0S |
| 1 |
120.27 |
20251003-13:10:27.639000 |
ARCX |
USPA38EN0T |
| 100 |
120.44 |
20251003-13:13:08.862000 |
ARCX |
USPA38ESM4 |
| 100 |
120.4 |
20251003-13:17:50.654000 |
EDGA |
USPA38F6FL |
| 100 |
120.39 |
20251003-13:18:06.397000 |
EDGA |
USPA38F6S9 |
| 100 |
120.27 |
20251003-13:21:09.813000 |
ARCX |
USPA38FD8R |
| 100 |
120.26 |
20251003-13:23:32.106000 |
XNAS |
USPA38FHI2 |
| 23 |
120.17 |
20251003-13:26:25.712000 |
IEXG |
USPA38FMCS |
| 77 |
120.17 |
20251003-13:26:25.712000 |
IEXG |
USPA38FMCT |
| 100 |
120.11 |
20251003-13:29:58.080000 |
ARCX |
USPA38FT05 |
| 100 |
120.14 |
20251003-13:31:56.960000 |
ARCX |
USPA38G0GB |
| 100 |
120.21 |
20251003-13:33:42.992000 |
ARCX |
USPA38G3RD |
| 69 |
120.31 |
20251003-13:36:05.320000 |
EDGA |
USPA38G7UV |
| 31 |
120.31 |
20251003-13:36:05.320000 |
EDGA |
USPA38G7UW |
| 100 |
120.27 |
20251003-13:37:17.121000 |
XNAS |
USPA38G9SO |
| 100 |
120.26 |
20251003-13:40:18.860000 |
XNAS |
USPA38GEMK |
| 100 |
120.15 |
20251003-13:42:14.362000 |
XNAS |
USPA38GIKZ |
| 43 |
120.08 |
20251003-13:44:09.090000 |
ARCX |
USPA38GMLB |
| 57 |
120.08 |
20251003-13:44:09.090000 |
ARCX |
USPA38GMLC |
| 100 |
120.01 |
20251003-13:47:01.968000 |
XNAS |
USPA38GV4T |
| 100 |
119.96 |
20251003-13:48:49.621000 |
XNAS |
USPA38GYHC |
| 97 |
119.92 |
20251003-13:50:50.327000 |
XNAS |
USPA38H246 |
| 3 |
119.92 |
20251003-13:50:50.327000 |
XNAS |
USPA38H247 |
| 100 |
119.87 |
20251003-13:53:16.013000 |
XNAS |
USPA38H7A5 |
| 1 |
119.78 |
20251003-13:54:16.648000 |
XNAS |
USPA38H9YC |
| 3 |
119.78 |
20251003-13:54:16.648000 |
XNAS |
USPA38H9YD |
| 96 |
119.78 |
20251003-13:54:16.648000 |
XNAS |
USPA38H9YE |
| 23 |
119.79 |
20251003-13:56:26.145000 |
XNAS |
USPA38HEME |
| 23 |
119.79 |
20251003-13:56:26.145000 |
XNAS |
USPA38HEMF |
| 54 |
119.79 |
20251003-13:56:26.145000 |
XNAS |
USPA38HEMG |
| 19 |
119.86 |
20251003-13:59:40.446000 |
EDGA |
USPA38HKI5 |
| 81 |
119.86 |
20251003-13:59:40.446000 |
EDGA |
USPA38HKI6 |
| 100 |
119.93 |
20251003-14:02:01.536000 |
ARCX |
USPA38HSY6 |
| 100 |
119.95 |
20251003-14:03:40.510000 |
XNAS |
USPA38HVNB |
| 100 |
119.83 |
20251003-14:04:55.278000 |
ARCX |
USPA38HYI4 |
| 100 |
119.7 |
20251003-14:06:57.153000 |
BATS |
USPA38I2G3 |
| 100 |
119.76 |
20251003-14:09:29.231000 |
ARCX |
USPA38I7KW |
| 100 |
119.92 |
20251003-14:12:08.802000 |
ARCX |
USPA38ICTC |
| 39 |
119.9 |
20251003-14:14:04.242000 |
XNAS |
USPA38IGVJ |
| 61 |
119.9 |
20251003-14:14:04.242000 |
XNAS |
USPA38IGVL |
| 100 |
119.85 |
20251003-14:16:34.191000 |
EDGA |
USPA38IOPA |
| 100 |
120.02 |
20251003-14:18:52.186000 |
XNAS |
USPA38ISCL |
| 100 |
119.97 |
20251003-14:20:35.403000 |
ARCX |
USPA38IVKD |
| 100 |
120.04 |
20251003-14:23:08.081000 |
BATS |
USPA38J03V |
| 100 |
120.01 |
20251003-14:23:51.408000 |
ARCX |
USPA38J1IB |
| 33 |
119.99 |
20251003-14:26:04.831000 |
EDGA |
USPA38J5LN |
| 67 |
119.99 |
20251003-14:26:04.831000 |
EDGA |
USPA38J5LO |
| 100 |
120.07 |
20251003-14:28:40.208000 |
XNAS |
USPA38J9YG |
| 100 |
120.08 |
20251003-14:28:52.328000 |
XNAS |
USPA38JAC9 |
| 7 |
120.03 |
20251003-14:31:12.228000 |
ARCX |
USPA38JID9 |
| 69 |
120.03 |
20251003-14:31:12.228000 |
ARCX |
USPA38JIDB |
| 23 |
120.03 |
20251003-14:31:12.228000 |
ARCX |
USPA38JIDD |
| 1 |
120.03 |
20251003-14:31:12.228000 |
ARCX |
USPA38JIDE |
| 100 |
119.89 |
20251003-14:33:13.440000 |
XNAS |
USPA38JMDA |
| 100 |
119.9 |
20251003-14:35:37.621000 |
EDGA |
USPA38JQRC |
| 36 |
119.94 |
20251003-14:38:28.664000 |
ARCX |
USPA38JVD2 |
| 64 |
119.94 |
20251003-14:38:28.664000 |
ARCX |
USPA38JVD3 |
| 100 |
119.92 |
20251003-14:39:19.128000 |
ARCX |
USPA38JWTR |
| 91 |
119.94 |
20251003-14:41:46.944000 |
ARCX |
USPA38K0ZU |
| 9 |
119.94 |
20251003-14:41:46.944000 |
ARCX |
USPA38K0ZW |
| 35 |
119.93 |
20251003-14:43:38.089000 |
ARCX |
USPA38K413 |
| 1 |
119.93 |
20251003-14:43:38.089000 |
ARCX |
USPA38K414 |
| 64 |
119.93 |
20251003-14:44:04.891000 |
ARCX |
USPA38K4VP |
| 36 |
119.93 |
20251003-14:44:04.891000 |
ARCX |
USPA38K4VQ |
| 100 |
119.87 |
20251003-14:46:17.631000 |
EDGA |
USPA38KCE6 |
| 100 |
119.89 |
20251003-14:48:10.255000 |
EDGA |
USPA38KKKM |
| 95 |
119.94 |
20251003-14:50:08.383000 |
ARCX |
USPA38KOXM |
| 5 |
119.94 |
20251003-14:50:08.383000 |
ARCX |
USPA38KOXO |
| 100 |
119.9 |
20251003-14:51:47.414000 |
XNAS |
USPA38KRZN |
| 83 |
119.9 |
20251003-14:54:16.389000 |
ARCX |
USPA38KWSV |
| 17 |
119.9 |
20251003-14:54:16.389000 |
ARCX |
USPA38KWSW |
| 100 |
119.92 |
20251003-14:55:33.852000 |
XNAS |
USPA38KZAT |
| 100 |
120 |
20251003-14:57:28.267000 |
ARCX |
USPA38L2VN |
| 100 |
119.97 |
20251003-14:58:15.357000 |
ARCX |
USPA38L4E8 |
| 100 |
119.96 |
20251003-14:59:25.356000 |
EDGA |
USPA38L6NR |
| 100 |
120.07 |
20251003-15:01:09.523000 |
ARCX |
USPA38LG9Z |
| 51 |
120.07 |
20251003-15:02:18.855000 |
ARCX |
USPA38LJ6G |
| 2 |
120.07 |
20251003-15:02:18.855000 |
ARCX |
USPA38LJ6H |
| 47 |
120.07 |
20251003-15:02:22.752000 |
ARCX |
USPA38LJDL |
| 82 |
119.99 |
20251003-15:04:16.461000 |
ARCX |
USPA38LMYJ |
| 18 |
119.99 |
20251003-15:04:16.461000 |
ARCX |
USPA38LMYK |
| 100 |
120 |
20251003-15:06:23.040000 |
ARCX |
USPA38LS77 |
| 1 |
119.93 |
20251003-15:08:22.321000 |
ARCX |
USPA38LX1C |
| 99 |
119.93 |
20251003-15:08:22.321000 |
ARCX |
USPA38LX1D |
| 1 |
119.94 |
20251003-15:09:18.662000 |
ARCX |
USPA38LZ3B |
| 1 |
119.99 |
20251003-15:09:55.596000 |
EDGA |
USPA38M1KI |
| 99 |
119.99 |
20251003-15:09:55.596000 |
ARCX |
USPA38M1KJ |
| 68 |
120.1 |
20251003-15:10:57.174000 |
ARCX |
USPA38M40G |
| 32 |
120.1 |
20251003-15:10:57.174000 |
ARCX |
USPA38M40H |
| 60 |
120.11 |
20251003-15:12:43.925000 |
ARCX |
USPA38M98I |
| 1 |
120.11 |
20251003-15:12:43.925000 |
ARCX |
USPA38M98J |
| 4 |
120.11 |
20251003-15:12:43.925000 |
ARCX |
USPA38M98K |
| 35 |
120.11 |
20251003-15:12:44.060000 |
ARCX |
USPA38M99W |
| 36 |
120.05 |
20251003-15:14:01.008000 |
ARCX |
USPA38MCBT |
| 20 |
120.05 |
20251003-15:14:01.008000 |
ARCX |
USPA38MCBU |
| 44 |
120.05 |
20251003-15:14:01.008000 |
ARCX |
USPA38MCBV |
| 81 |
120.03 |
20251003-15:14:20.246000 |
ARCX |
USPA38MD8D |
| 19 |
120.03 |
20251003-15:14:20.246000 |
ARCX |
USPA38MD8E |
| 100 |
120.04 |
20251003-15:15:30.240000 |
XNAS |
USPA38MHW3 |
| 100 |
120 |
20251003-15:16:52.658000 |
ARCX |
USPA38MMLY |
| 100 |
119.97 |
20251003-15:18:53.301000 |
ARCX |
USPA38MRAB |
| 100 |
119.97 |
20251003-15:21:26.548000 |
BATS |
USPA38MXIO |
| 27 |
120.04 |
20251003-15:22:03.303000 |
BATS |
USPA38MYYE |
| 73 |
120.04 |
20251003-15:22:03.784000 |
XNAS |
USPA38MYZ7 |
| 100 |
120.04 |
20251003-15:22:03.784000 |
XNAS |
USPA38MYZ8 |
| 100 |
120.02 |
20251003-15:23:05.121000 |
ARCX |
USPA38N2ED |
| 100 |
119.99 |
20251003-15:24:04.309000 |
ARCX |
USPA38N4RA |
| 100 |
120 |
20251003-15:25:07.132000 |
ARCX |
USPA38N6Y9 |
| 100 |
120.075 |
20251003-15:27:27.152000 |
XNYS |
USPA38ND2E |
| 26 |
120.07 |
20251003-15:27:29.073000 |
ARCX |
USPA38ND4T |
| 74 |
120.07 |
20251003-15:27:30.295000 |
ARCX |
USPA38ND6L |
| 70 |
120.07 |
20251003-15:27:30.295000 |
ARCX |
USPA38ND6M |
| 1 |
120.07 |
20251003-15:27:30.295000 |
ARCX |
USPA38ND6N |
| 29 |
120.07 |
20251003-15:27:30.295000 |
ARCX |
USPA38ND6O |
| 100 |
120.05 |
20251003-15:30:01.050000 |
EDGA |
USPA38NK3C |
| 100 |
120.03 |
20251003-15:31:18.834000 |
ARCX |
USPA38NTO2 |
| 100 |
119.99 |
20251003-15:31:53.158000 |
XNAS |
USPA38NVES |
| 100 |
120 |
20251003-15:32:47.004000 |
XNAS |
USPA38NYPI |
| 100 |
120.06 |
20251003-15:34:10.566000 |
EDGA |
USPA38O4X3 |
| 100 |
120.06 |
20251003-15:34:47.981000 |
XNAS |
USPA38O7CT |
| 100 |
120.07 |
20251003-15:35:12.788000 |
EDGA |
USPA38O953 |
| 100 |
120.02 |
20251003-15:36:19.731000 |
XNAS |
USPA38OE13 |
| 100 |
120.06 |
20251003-15:36:46.091000 |
XNAS |
USPA38OG0P |
| 100 |
120.06 |
20251003-15:37:47.422000 |
EDGA |
USPA38OJJ1 |
| 100 |
120.16 |
20251003-15:39:24.987000 |
XNYS |
USPA38OP1S |
| 100 |
120.15 |
20251003-15:39:41.440000 |
ARCX |
USPA38OQ98 |
| 100 |
120.14 |
20251003-15:40:30.627000 |
ARCX |
USPA38OVXL |
| 100 |
120.21 |
20251003-15:41:40.355000 |
ARCX |
USPA38P142 |
| 17 |
120.22 |
20251003-15:42:25.156000 |
EDGA |
USPA38P3VH |
| 35 |
120.22 |
20251003-15:42:25.156000 |
EDGA |
USPA38P3VI |
| 48 |
120.22 |
20251003-15:42:25.156000 |
EDGA |
USPA38P3VJ |
| 12 |
120.15 |
20251003-15:43:01.525000 |
ARCX |
USPA38P6I6 |
| 45 |
120.15 |
20251003-15:43:01.525000 |
ARCX |
USPA38P6I7 |
| 1 |
120.15 |
20251003-15:43:01.525000 |
ARCX |
USPA38P6I8 |
| 42 |
120.15 |
20251003-15:43:01.525000 |
ARCX |
USPA38P6I9 |
| 91 |
120.14 |
20251003-15:43:59.434000 |
BATY |
USPA38PALJ |
| 9 |
120.14 |
20251003-15:43:59.434000 |
BATY |
USPA38PALK |
| 51 |
120.09 |
20251003-15:44:29.340000 |
ARCX |
USPA38PCK5 |
| 49 |
120.09 |
20251003-15:44:30.712000 |
ARCX |
USPA38PCNU |
| 7 |
120.16 |
20251003-15:45:16.568000 |
XNAS |
USPA38PIU4 |
| 25 |
120.16 |
20251003-15:45:16.568000 |
XNAS |
USPA38PIU5 |
| 10 |
120.16 |
20251003-15:45:16.569000 |
XNAS |
USPA38PIU6 |
| 58 |
120.16 |
20251003-15:45:30.990000 |
ARCX |
USPA38PKDR |
| 42 |
120.16 |
20251003-15:45:30.990000 |
XNAS |
USPA38PKDS |
| 100 |
120.19 |
20251003-15:46:21.736000 |
XNAS |
USPA38POST |
| 54 |
120.18 |
20251003-15:46:43.075000 |
EDGA |
USPA38PQLK |
| 25 |
120.18 |
20251003-15:46:43.075000 |
EDGA |
USPA38PQLL |
| 21 |
120.18 |
20251003-15:46:43.075000 |
EDGA |
USPA38PQLM |
| 100 |
120.22 |
20251003-15:47:03.631000 |
EDGA |
USPA38PS94 |
| 100 |
120.28 |
20251003-15:47:48.286000 |
XNAS |
USPA38PVLH |
| 100 |
120.33 |
20251003-15:48:28.414000 |
ARCX |
USPA38PZPA |
| 61 |
120.31 |
20251003-15:48:47.195000 |
XNAS |
USPA38Q19J |
| 39 |
120.31 |
20251003-15:48:47.195000 |
XNAS |
USPA38Q19K |
| 5 |
120.36 |
20251003-15:49:03.014000 |
XNAS |
USPA38Q2JN |
| 24 |
120.36 |
20251003-15:49:03.014000 |
XNYS |
USPA38Q2JO |
| 3 |
120.36 |
20251003-15:49:03.014000 |
ARCX |
USPA38Q2JP |
| 83 |
120.36 |
20251003-15:49:03.834000 |
ARCX |
USPA38Q2LM |
| 67 |
120.36 |
20251003-15:49:03.834000 |
ARCX |
USPA38Q2LN |
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.