7th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th 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 |
| 1,430 |
$119.23 |
$119.96 |
$118.23 |
XNYS |
| 20 |
$118.50 |
$118.61 |
$118.49 |
EDGX |
| 11,191 |
$119.07 |
$119.81 |
$118.29 |
ARCX |
| 1,100 |
$118.82 |
$119.48 |
$118.31 |
BATS |
| 14,835 |
$119.14 |
$120.12 |
$118.18 |
XNAS |
| 200 |
$118.69 |
$118.82 |
$118.56 |
BATY |
| 300 |
$119.20 |
$119.35 |
$119.07 |
IEXG |
| 200 |
$118.70 |
$118.91 |
$118.49 |
MEMX |
| 100 |
$118.47 |
$118.47 |
$118.47 |
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 670,629,988 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.404% 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 6th 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: |
|
6th October 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$119.0971 |
29,376 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
120.12 |
20251006-09:30:02.351000 |
XNAS |
USPA68L4Z |
| 100 |
119.96 |
20251006-09:30:22.238000 |
XNYS |
USPA68MMK |
| 100 |
119.68 |
20251006-09:30:33.237000 |
XNYS |
USPA68MTY |
| 100 |
119.81 |
20251006-09:31:08.900000 |
XNAS |
USPA68NGH |
| 100 |
119.81 |
20251006-09:31:08.900000 |
XNAS |
USPA68NGI |
| 100 |
119.59 |
20251006-09:31:41.547000 |
XNYS |
USPA68NVC |
| 100 |
119.52 |
20251006-09:31:46.146000 |
XNYS |
USPA68NXQ |
| 100 |
119.44 |
20251006-09:32:08.372000 |
XNAS |
USPA68OF1 |
| 100 |
119.54 |
20251006-09:33:17.056000 |
XNYS |
USPA68PKL |
| 100 |
119.54 |
20251006-09:33:17.056000 |
XNYS |
USPA68PKM |
| 66 |
119.42 |
20251006-09:34:08.065000 |
XNAS |
USPA68QTQ |
| 134 |
119.42 |
20251006-09:34:18.340000 |
XNAS |
USPA68QY5 |
| 100 |
119.35 |
20251006-09:35:08.114000 |
ARCX |
USPA68SEL |
| 45 |
119.26 |
20251006-09:35:19.795000 |
XNAS |
USPA68SQT |
| 55 |
119.26 |
20251006-09:35:19.795000 |
XNAS |
USPA68SQU |
| 100 |
119.13 |
20251006-09:36:17.248000 |
XNAS |
USPA68U8Z |
| 100 |
119.03 |
20251006-09:36:34.364000 |
XNAS |
USPA68UNL |
| 93 |
119.21 |
20251006-09:37:28.513000 |
XNYS |
USPA68VYD |
| 7 |
119.21 |
20251006-09:37:28.513000 |
XNYS |
USPA68VYE |
| 100 |
119.05 |
20251006-09:38:19.527000 |
ARCX |
USPA68X8D |
| 100 |
119.02 |
20251006-09:39:18.603000 |
ARCX |
USPA68YSJ |
| 100 |
118.91 |
20251006-09:41:00.210000 |
MEMX |
USPA6811FR |
| 100 |
118.82 |
20251006-09:41:03.301000 |
BATY |
USPA6811KB |
| 12 |
118.82 |
20251006-09:41:03.301000 |
XNAS |
USPA6811KC |
| 88 |
118.82 |
20251006-09:41:03.301000 |
XNAS |
USPA6811KD |
| 100 |
118.82 |
20251006-09:41:05.411000 |
XNAS |
USPA6811NQ |
| 100 |
118.79 |
20251006-09:43:45.923000 |
ARCX |
USPA6817VC |
| 100 |
118.74 |
20251006-09:44:00.271000 |
XNAS |
USPA681861 |
| 52 |
118.68 |
20251006-09:45:00.079000 |
ARCX |
USPA6819O5 |
| 48 |
118.68 |
20251006-09:45:00.079000 |
ARCX |
USPA6819O6 |
| 100 |
118.69 |
20251006-09:45:42.924000 |
XNAS |
USPA681EQO |
| 100 |
118.76 |
20251006-09:46:40.277000 |
ARCX |
USPA681HZX |
| 100 |
118.77 |
20251006-09:48:02.398000 |
ARCX |
USPA681N05 |
| 83 |
118.87 |
20251006-09:48:50.317000 |
ARCX |
USPA681PIN |
| 17 |
118.87 |
20251006-09:48:50.317000 |
ARCX |
USPA681PIO |
| 60 |
118.79 |
20251006-09:49:33.230000 |
XNAS |
USPA681STX |
| 40 |
118.79 |
20251006-09:49:33.231000 |
XNAS |
USPA681STY |
| 100 |
118.58 |
20251006-09:52:07.527000 |
XNAS |
USPA6822M6 |
| 100 |
118.58 |
20251006-09:52:07.527000 |
XNAS |
USPA6822M7 |
| 100 |
118.56 |
20251006-09:53:23.922000 |
BATY |
USPA6825WJ |
| 27 |
118.51 |
20251006-09:54:05.481000 |
BATS |
USPA6827WH |
| 73 |
118.51 |
20251006-09:54:05.481000 |
BATS |
USPA6827WI |
| 100 |
118.55 |
20251006-09:55:01.263000 |
ARCX |
USPA682AK3 |
| 100 |
118.53 |
20251006-09:56:34.033000 |
XNAS |
USPA682ENO |
| 100 |
118.38 |
20251006-09:57:41.001000 |
XNAS |
USPA682HJU |
| 44 |
118.31 |
20251006-09:58:46.507000 |
BATS |
USPA682K6Z |
| 40 |
118.31 |
20251006-09:58:46.508000 |
BATS |
USPA682K70 |
| 16 |
118.31 |
20251006-09:58:46.508000 |
BATS |
USPA682K71 |
| 100 |
118.29 |
20251006-10:00:26.298000 |
XNAS |
USPA682SV3 |
| 100 |
118.29 |
20251006-10:00:26.298000 |
ARCX |
USPA682SV4 |
| 100 |
118.18 |
20251006-10:01:05.829000 |
XNAS |
USPA682W1V |
| 100 |
118.23 |
20251006-10:02:48.766000 |
XNYS |
USPA6831MY |
| 50 |
118.5 |
20251006-10:04:15.178000 |
XNAS |
USPA6835VJ |
| 50 |
118.5 |
20251006-10:04:15.178000 |
XNAS |
USPA6835VK |
| 6 |
118.6 |
20251006-10:05:04.566000 |
ARCX |
USPA6838BN |
| 6 |
118.6 |
20251006-10:05:04.566000 |
ARCX |
USPA6838BO |
| 24 |
118.62 |
20251006-10:05:04.566000 |
ARCX |
USPA6838BP |
| 18 |
118.62 |
20251006-10:05:04.566000 |
ARCX |
USPA6838BQ |
| 100 |
118.58 |
20251006-10:05:18.446000 |
BATS |
USPA683932 |
| 100 |
118.58 |
20251006-10:06:06.462000 |
ARCX |
USPA683BHM |
| 100 |
118.67 |
20251006-10:07:06.259000 |
ARCX |
USPA683EPG |
| 1 |
118.63 |
20251006-10:08:51.248000 |
BATS |
USPA683J8C |
| 1 |
118.63 |
20251006-10:08:51.248000 |
BATS |
USPA683J8D |
| 98 |
118.63 |
20251006-10:08:51.248000 |
BATS |
USPA683J8E |
| 100 |
118.56 |
20251006-10:09:07.259000 |
ARCX |
USPA683K39 |
| 100 |
118.56 |
20251006-10:10:13.659000 |
ARCX |
USPA683NLH |
| 30 |
118.54 |
20251006-10:11:06.889000 |
BATS |
USPA683PQR |
| 67 |
118.54 |
20251006-10:11:06.889000 |
BATS |
USPA683PQS |
| 3 |
118.54 |
20251006-10:11:06.889000 |
BATS |
USPA683PQT |
| 100 |
118.55 |
20251006-10:12:33.660000 |
XNAS |
USPA683U3I |
| 28 |
118.64 |
20251006-10:13:31.260000 |
XNAS |
USPA683WZW |
| 26 |
118.64 |
20251006-10:13:31.260000 |
XNAS |
USPA683WZX |
| 19 |
118.64 |
20251006-10:13:31.260000 |
ARCX |
USPA683WZY |
| 7 |
118.64 |
20251006-10:13:31.260000 |
XNAS |
USPA683WZZ |
| 100 |
118.635 |
20251006-10:13:48.170000 |
XNAS |
USPA683XQZ |
| 45 |
118.62 |
20251006-10:15:05.457000 |
XNAS |
USPA6841TM |
| 100 |
118.68 |
20251006-10:15:15.935000 |
XNYS |
USPA6844AH |
| 22 |
118.64 |
20251006-10:15:36.357000 |
XNAS |
USPA6847LE |
| 78 |
118.64 |
20251006-10:15:36.357000 |
XNAS |
USPA6847LF |
| 100 |
118.7 |
20251006-10:15:56.870000 |
ARCX |
USPA6848UZ |
| 100 |
118.77 |
20251006-10:16:52.171000 |
ARCX |
USPA684BDO |
| 100 |
118.83 |
20251006-10:18:43.425000 |
XNAS |
USPA684GI7 |
| 100 |
118.77 |
20251006-10:18:55.516000 |
XNAS |
USPA684GZL |
| 100 |
118.7 |
20251006-10:20:16.832000 |
BATS |
USPA684KDB |
| 25 |
118.69 |
20251006-10:21:38.131000 |
XNAS |
USPA684OTH |
| 50 |
118.7 |
20251006-10:21:38.131000 |
XNAS |
USPA684OTI |
| 25 |
118.7 |
20251006-10:21:38.131000 |
XNAS |
USPA684OTJ |
| 100 |
118.67 |
20251006-10:23:02.741000 |
ARCX |
USPA684S4I |
| 50 |
118.64 |
20251006-10:24:18.805000 |
XNAS |
USPA684UWV |
| 4 |
118.65 |
20251006-10:24:18.805000 |
XNAS |
USPA684UWW |
| 35 |
118.65 |
20251006-10:24:18.805000 |
XNAS |
USPA684UWX |
| 11 |
118.65 |
20251006-10:24:18.806000 |
XNAS |
USPA684UWY |
| 100 |
118.89 |
20251006-10:25:48.121000 |
BATS |
USPA684YID |
| 100 |
119.07 |
20251006-10:26:36.091000 |
ARCX |
USPA68504N |
| 100 |
119.03 |
20251006-10:26:55.710000 |
XNAS |
USPA6850Q5 |
| 100 |
118.98 |
20251006-10:27:22.301000 |
XNAS |
USPA6851OQ |
| 75 |
119.05 |
20251006-10:29:07.650000 |
XNAS |
USPA6855MM |
| 25 |
119.05 |
20251006-10:29:07.650000 |
XNAS |
USPA6855MO |
| 98 |
119.07 |
20251006-10:29:23.592000 |
BATS |
USPA685668 |
| 1 |
119.07 |
20251006-10:29:23.592000 |
BATS |
USPA685669 |
| 1 |
119.07 |
20251006-10:29:23.592000 |
BATS |
USPA68566A |
| 70 |
119.14 |
20251006-10:31:13.976000 |
ARCX |
USPA685DEV |
| 30 |
119.14 |
20251006-10:31:13.976000 |
ARCX |
USPA685DEW |
| 100 |
119.13 |
20251006-10:32:16.256000 |
XNAS |
USPA685FZE |
| 100 |
119.13 |
20251006-10:32:16.256000 |
ARCX |
USPA685FZF |
| 100 |
119.07 |
20251006-10:33:20.873000 |
XNAS |
USPA685ICZ |
| 100 |
119.17 |
20251006-10:34:44.682000 |
ARCX |
USPA685LKW |
| 40 |
119.18 |
20251006-10:35:18.571000 |
XNAS |
USPA685N6I |
| 12 |
119.18 |
20251006-10:35:18.571000 |
XNAS |
USPA685N6J |
| 48 |
119.18 |
20251006-10:35:18.571000 |
XNAS |
USPA685N6K |
| 100 |
119.09 |
20251006-10:36:24.632000 |
ARCX |
USPA685QR6 |
| 100 |
119.265 |
20251006-10:37:58.539000 |
ARCX |
USPA685TSJ |
| 80 |
119.36 |
20251006-10:39:17.113000 |
XNAS |
USPA685WJ4 |
| 20 |
119.37 |
20251006-10:39:17.113000 |
XNAS |
USPA685WJ5 |
| 100 |
119.39 |
20251006-10:39:32.300000 |
ARCX |
USPA685X06 |
| 39 |
119.36 |
20251006-10:39:46.090000 |
XNAS |
USPA685XWO |
| 61 |
119.36 |
20251006-10:39:46.090000 |
XNAS |
USPA685XWP |
| 100 |
119.34 |
20251006-10:41:04.546000 |
XNAS |
USPA68616O |
| 100 |
119.32 |
20251006-10:41:35.957000 |
XNAS |
USPA68629L |
| 100 |
119.25 |
20251006-10:42:53.847000 |
XNAS |
USPA6864KG |
| 100 |
119.34 |
20251006-10:43:35.619000 |
XNAS |
USPA6865RE |
| 91 |
119.3 |
20251006-10:44:27.895000 |
XNAS |
USPA6867HG |
| 9 |
119.3 |
20251006-10:44:27.895000 |
XNAS |
USPA6867HH |
| 100 |
119.27 |
20251006-10:45:36.668000 |
ARCX |
USPA686D6K |
| 100 |
119.2 |
20251006-10:46:32.520000 |
ARCX |
USPA686F5G |
| 100 |
119.24 |
20251006-10:47:38.353000 |
ARCX |
USPA686H8B |
| 100 |
119.21 |
20251006-10:47:38.455000 |
ARCX |
USPA686H8J |
| 100 |
119.41 |
20251006-10:49:56.164000 |
ARCX |
USPA686LUW |
| 100 |
119.38 |
20251006-10:50:04.985000 |
ARCX |
USPA686MJ2 |
| 100 |
119.3 |
20251006-10:51:09.524000 |
XNAS |
USPA686PA4 |
| 100 |
119.35 |
20251006-10:52:55.009000 |
IEXG |
USPA686SMD |
| 100 |
119.33 |
20251006-10:53:05.374000 |
XNAS |
USPA686SWC |
| 100 |
119.26 |
20251006-10:54:35.757000 |
ARCX |
USPA686VTA |
| 100 |
119.19 |
20251006-10:56:58.239000 |
IEXG |
USPA68709C |
| 100 |
119.17 |
20251006-10:57:28.476000 |
XNAS |
USPA6871CA |
| 100 |
119.29 |
20251006-10:59:00.952000 |
ARCX |
USPA68741S |
| 100 |
119.28 |
20251006-11:00:20.507000 |
ARCX |
USPA6879N5 |
| 100 |
119.34 |
20251006-11:01:10.659000 |
XNAS |
USPA687C37 |
| 100 |
119.31 |
20251006-11:02:30.771000 |
ARCX |
USPA687EI0 |
| 100 |
119.38 |
20251006-11:04:41.176000 |
XNAS |
USPA687JRM |
| 39 |
119.42 |
20251006-11:05:45.446000 |
ARCX |
USPA687LPE |
| 61 |
119.42 |
20251006-11:05:45.446000 |
ARCX |
USPA687LPF |
| 100 |
119.33 |
20251006-11:06:19.274000 |
XNAS |
USPA687MU4 |
| 33 |
119.38 |
20251006-11:06:59.894000 |
ARCX |
USPA687O1W |
| 67 |
119.38 |
20251006-11:06:59.894000 |
ARCX |
USPA687O1X |
| 81 |
119.39 |
20251006-11:08:11.645000 |
ARCX |
USPA687Q7L |
| 19 |
119.39 |
20251006-11:08:11.645000 |
ARCX |
USPA687Q7M |
| 100 |
119.41 |
20251006-11:08:41.646000 |
XNAS |
USPA687QV0 |
| 100 |
119.56 |
20251006-11:10:07.805000 |
ARCX |
USPA687U8Q |
| 100 |
119.57 |
20251006-11:10:47.452000 |
ARCX |
USPA687VBZ |
| 100 |
119.57 |
20251006-11:12:29.005000 |
XNAS |
USPA687XXM |
| 100 |
119.58 |
20251006-11:13:10.150000 |
XNAS |
USPA687Z3G |
| 100 |
119.6 |
20251006-11:14:33.264000 |
XNAS |
USPA68827Z |
| 100 |
119.61 |
20251006-11:15:45.912000 |
ARCX |
USPA6887A5 |
| 75 |
119.86 |
20251006-11:17:30.613000 |
XNAS |
USPA688B9N |
| 10 |
119.86 |
20251006-11:17:30.613000 |
XNAS |
USPA688B9O |
| 1 |
119.86 |
20251006-11:17:30.613000 |
XNAS |
USPA688B9P |
| 14 |
119.86 |
20251006-11:17:30.623000 |
XNAS |
USPA688B9Q |
| 100 |
119.85 |
20251006-11:18:14.064000 |
XNAS |
USPA688CIS |
| 100 |
119.81 |
20251006-11:19:05.909000 |
XNAS |
USPA688EE8 |
| 100 |
119.8 |
20251006-11:19:53.847000 |
XNAS |
USPA688FOG |
| 100 |
119.72 |
20251006-11:20:50.497000 |
XNAS |
USPA688IBV |
| 100 |
119.71 |
20251006-11:21:52.225000 |
XNAS |
USPA688K2W |
| 100 |
119.7 |
20251006-11:23:08.847000 |
ARCX |
USPA688M5Z |
| 13 |
119.65 |
20251006-11:24:17.999000 |
XNAS |
USPA688OCW |
| 87 |
119.65 |
20251006-11:24:17.999000 |
XNAS |
USPA688OCX |
| 100 |
119.61 |
20251006-11:25:22.399000 |
XNAS |
USPA688Q8W |
| 100 |
119.81 |
20251006-11:27:23.032000 |
ARCX |
USPA688TF5 |
| 100 |
119.8 |
20251006-11:28:26.803000 |
XNAS |
USPA688V0P |
| 3 |
119.79 |
20251006-11:28:38.060000 |
ARCX |
USPA688VCB |
| 100 |
119.79 |
20251006-11:28:38.060000 |
ARCX |
USPA688VCC |
| 97 |
119.79 |
20251006-11:28:38.060000 |
ARCX |
USPA688VCE |
| 100 |
119.79 |
20251006-11:30:10.531000 |
ARCX |
USPA688YI9 |
| 100 |
119.72 |
20251006-11:31:16.153000 |
XNAS |
USPA6893DL |
| 1 |
119.78 |
20251006-11:32:04.132000 |
XNAS |
USPA68956L |
| 50 |
119.78 |
20251006-11:32:04.132000 |
XNAS |
USPA68956M |
| 38 |
119.78 |
20251006-11:32:04.132000 |
XNAS |
USPA68956N |
| 11 |
119.78 |
20251006-11:32:04.224000 |
XNAS |
USPA68956X |
| 17 |
119.79 |
20251006-11:33:58.947000 |
XNAS |
USPA6897Y5 |
| 1 |
119.79 |
20251006-11:33:58.947000 |
XNAS |
USPA6897Y6 |
| 82 |
119.79 |
20251006-11:33:58.947000 |
XNAS |
USPA6897Y7 |
| 100 |
119.82 |
20251006-11:34:23.919000 |
XNAS |
USPA6898M0 |
| 100 |
119.74 |
20251006-11:34:49.178000 |
XNAS |
USPA6899GW |
| 100 |
119.65 |
20251006-11:35:19.077000 |
XNAS |
USPA689AE0 |
| 100 |
119.63 |
20251006-11:35:50.303000 |
XNAS |
USPA689BDA |
| 100 |
119.62 |
20251006-11:36:30.241000 |
ARCX |
USPA689CJ6 |
| 71 |
119.5 |
20251006-11:37:37.539000 |
XNAS |
USPA689G96 |
| 1 |
119.5 |
20251006-11:37:37.539000 |
XNAS |
USPA689G97 |
| 28 |
119.5 |
20251006-11:37:37.539000 |
XNAS |
USPA689G98 |
| 90 |
119.45 |
20251006-11:38:57.197000 |
XNYS |
USPA689JPS |
| 10 |
119.45 |
20251006-11:38:57.197000 |
XNYS |
USPA689JPT |
| 100 |
119.4 |
20251006-11:40:47.417000 |
XNAS |
USPA689MZL |
| 100 |
119.47 |
20251006-11:42:47.822000 |
XNAS |
USPA689Q1H |
| 100 |
119.43 |
20251006-11:43:46.182000 |
XNAS |
USPA689RJS |
| 100 |
119.4 |
20251006-11:46:50.250000 |
XNAS |
USPA689ZED |
| 30 |
119.36 |
20251006-11:47:26.643000 |
XNAS |
USPA68A0G9 |
| 70 |
119.36 |
20251006-11:47:26.643000 |
XNAS |
USPA68A0GA |
| 100 |
119.29 |
20251006-11:49:22.240000 |
XNAS |
USPA68A3AQ |
| 49 |
119.29 |
20251006-11:51:22.615000 |
XNAS |
USPA68A69Y |
| 51 |
119.29 |
20251006-11:51:22.615000 |
XNAS |
USPA68A69Z |
| 100 |
119.25 |
20251006-11:54:04.314000 |
ARCX |
USPA68AACS |
| 57 |
119.23 |
20251006-11:55:25.460000 |
ARCX |
USPA68ACCY |
| 1 |
119.23 |
20251006-11:55:25.460000 |
ARCX |
USPA68ACCZ |
| 18 |
119.23 |
20251006-11:55:25.460000 |
ARCX |
USPA68ACD0 |
| 24 |
119.23 |
20251006-11:55:25.460000 |
ARCX |
USPA68ACD1 |
| 100 |
119.28 |
20251006-11:56:59.577000 |
XNAS |
USPA68AEJU |
| 100 |
119.34 |
20251006-12:00:13.896000 |
ARCX |
USPA68AL8G |
| 100 |
119.34 |
20251006-12:00:13.896000 |
ARCX |
USPA68AL8H |
| 55 |
119.37 |
20251006-12:01:59.115000 |
ARCX |
USPA68APVM |
| 45 |
119.37 |
20251006-12:01:59.115000 |
ARCX |
USPA68APVN |
| 100 |
119.37 |
20251006-12:01:59.115000 |
ARCX |
USPA68APVO |
| 100 |
119.35 |
20251006-12:04:21.884000 |
ARCX |
USPA68ATJY |
| 100 |
119.21 |
20251006-12:05:45.324000 |
ARCX |
USPA68AVQX |
| 100 |
119.21 |
20251006-12:07:20.089000 |
ARCX |
USPA68AY1P |
| 100 |
119.13 |
20251006-12:08:57.350000 |
XNAS |
USPA68B0AT |
| 100 |
119.13 |
20251006-12:10:54.542000 |
ARCX |
USPA68B2YU |
| 100 |
119.01 |
20251006-12:12:25.125000 |
ARCX |
USPA68B5DC |
| 100 |
119.07 |
20251006-12:15:59.079000 |
IEXG |
USPA68BD65 |
| 100 |
119.12 |
20251006-12:16:55.569000 |
ARCX |
USPA68BEJT |
| 100 |
119.12 |
20251006-12:16:55.569000 |
ARCX |
USPA68BEJU |
| 100 |
119.39 |
20251006-12:19:13.221000 |
XNAS |
USPA68BI0S |
| 100 |
119.45 |
20251006-12:19:29.339000 |
XNAS |
USPA68BICP |
| 30 |
119.62 |
20251006-12:20:44.181000 |
XNAS |
USPA68BK3Q |
| 70 |
119.62 |
20251006-12:20:44.181000 |
XNAS |
USPA68BK3R |
| 59 |
119.46 |
20251006-12:23:45.883000 |
XNAS |
USPA68BOT6 |
| 41 |
119.46 |
20251006-12:23:45.883000 |
XNAS |
USPA68BOT7 |
| 100 |
119.43 |
20251006-12:25:04.364000 |
XNAS |
USPA68BQLN |
| 100 |
119.42 |
20251006-12:27:15.759000 |
ARCX |
USPA68BTQN |
| 99 |
119.48 |
20251006-12:30:08.653000 |
BATS |
USPA68BY9W |
| 1 |
119.48 |
20251006-12:30:08.653000 |
BATS |
USPA68BY9X |
| 100 |
119.46 |
20251006-12:31:53.394000 |
BATS |
USPA68C3L6 |
| 100 |
119.49 |
20251006-12:34:01.364000 |
ARCX |
USPA68C6EI |
| 15 |
119.42 |
20251006-12:36:28.665000 |
XNAS |
USPA68CA2N |
| 85 |
119.42 |
20251006-12:36:28.665000 |
XNAS |
USPA68CA2O |
| 99 |
119.45 |
20251006-12:38:38.046000 |
XNAS |
USPA68CDN0 |
| 1 |
119.45 |
20251006-12:38:38.046000 |
XNAS |
USPA68CDN1 |
| 100 |
119.41 |
20251006-12:40:02.124000 |
XNAS |
USPA68CFNW |
| 100 |
119.4 |
20251006-12:42:43.514000 |
ARCX |
USPA68CJZB |
| 100 |
119.65 |
20251006-12:45:15.332000 |
XNAS |
USPA68CPW3 |
| 40 |
119.54 |
20251006-12:46:37.441000 |
XNAS |
USPA68CTP4 |
| 60 |
119.54 |
20251006-12:46:37.441000 |
XNAS |
USPA68CTP5 |
| 100 |
119.54 |
20251006-12:49:20.019000 |
ARCX |
USPA68CYBT |
| 100 |
119.55 |
20251006-12:51:46.075000 |
ARCX |
USPA68D2IT |
| 100 |
119.51 |
20251006-12:54:32.950000 |
ARCX |
USPA68D6RS |
| 100 |
119.49 |
20251006-12:56:49.523000 |
ARCX |
USPA68DA8S |
| 100 |
119.52 |
20251006-12:59:51.970000 |
XNAS |
USPA68DF7M |
| 100 |
119.52 |
20251006-13:01:02.266000 |
XNAS |
USPA68DKW0 |
| 81 |
119.53 |
20251006-13:02:19.547000 |
ARCX |
USPA68DMXN |
| 19 |
119.53 |
20251006-13:02:19.547000 |
ARCX |
USPA68DMXO |
| 100 |
119.5 |
20251006-13:04:21.983000 |
ARCX |
USPA68DRWF |
| 100 |
119.51 |
20251006-13:07:12.914000 |
ARCX |
USPA68DXAS |
| 100 |
119.57 |
20251006-13:09:35.522000 |
ARCX |
USPA68E1Y8 |
| 100 |
119.49 |
20251006-13:11:00.800000 |
ARCX |
USPA68E4OO |
| 100 |
119.47 |
20251006-13:13:33.403000 |
ARCX |
USPA68E8GX |
| 100 |
119.44 |
20251006-13:16:16.522000 |
XNAS |
USPA68EFEX |
| 100 |
119.37 |
20251006-13:18:57.022000 |
ARCX |
USPA68EISK |
| 59 |
119.51 |
20251006-13:23:21.885000 |
ARCX |
USPA68EPEJ |
| 1 |
119.51 |
20251006-13:23:21.885000 |
ARCX |
USPA68EPEK |
| 40 |
119.51 |
20251006-13:23:21.885000 |
ARCX |
USPA68EPEL |
| 100 |
119.51 |
20251006-13:23:21.885000 |
XNAS |
USPA68EPEM |
| 100 |
119.58 |
20251006-13:26:46.024000 |
XNAS |
USPA68EUZP |
| 100 |
119.5 |
20251006-13:30:37.095000 |
XNAS |
USPA68F4GG |
| 100 |
119.5 |
20251006-13:30:37.095000 |
XNAS |
USPA68F4GH |
| 100 |
119.45 |
20251006-13:33:30.776000 |
XNAS |
USPA68FAQW |
| 100 |
119.45 |
20251006-13:34:53.753000 |
XNAS |
USPA68FCZ8 |
| 100 |
119.43 |
20251006-13:37:16.996000 |
XNAS |
USPA68FGOH |
| 37 |
119.46 |
20251006-13:40:45.344000 |
XNAS |
USPA68FM79 |
| 63 |
119.46 |
20251006-13:40:45.344000 |
XNAS |
USPA68FM7A |
| 100 |
119.43 |
20251006-13:41:57.673000 |
XNAS |
USPA68FNOQ |
| 100 |
119.35 |
20251006-13:44:50.680000 |
XNAS |
USPA68FRKH |
| 100 |
119.24 |
20251006-13:46:13.353000 |
XNAS |
USPA68FX7T |
| 100 |
119.24 |
20251006-13:49:35.767000 |
XNAS |
USPA68G1E5 |
| 100 |
119.23 |
20251006-13:50:09.777000 |
XNAS |
USPA68G21S |
| 100 |
119.19 |
20251006-13:53:30.366000 |
ARCX |
USPA68G718 |
| 100 |
119.17 |
20251006-13:54:08.618000 |
XNAS |
USPA68G813 |
| 8 |
119.32 |
20251006-13:58:17.110000 |
XNYS |
USPA68GEET |
| 5 |
119.32 |
20251006-13:58:17.110000 |
XNYS |
USPA68GEEU |
| 87 |
119.32 |
20251006-13:58:17.110000 |
XNYS |
USPA68GEEV |
| 100 |
119.33 |
20251006-13:59:59.178000 |
XNAS |
USPA68GGSU |
| 100 |
119.26 |
20251006-14:00:59.107000 |
XNAS |
USPA68GM80 |
| 100 |
119.28 |
20251006-14:02:04.707000 |
XNAS |
USPA68GO5J |
| 45 |
119.24 |
20251006-14:04:24.489000 |
ARCX |
USPA68GRPU |
| 100 |
119.315 |
20251006-14:06:31.247000 |
XNYS |
USPA68GV8H |
| 100 |
119.31 |
20251006-14:07:37.500000 |
XNAS |
USPA68GX57 |
| 100 |
119.17 |
20251006-14:09:27.891000 |
XNAS |
USPA68H12Z |
| 100 |
119.17 |
20251006-14:11:35.012000 |
ARCX |
USPA68H4JI |
| 50 |
119.14 |
20251006-14:14:00.239000 |
XNAS |
USPA68H820 |
| 100 |
119.1 |
20251006-14:15:11.411000 |
XNAS |
USPA68HAC2 |
| 100 |
119 |
20251006-14:16:41.970000 |
ARCX |
USPA68HFUX |
| 2 |
119.03 |
20251006-14:19:34.489000 |
XNAS |
USPA68HKNF |
| 98 |
119.03 |
20251006-14:19:34.489000 |
XNAS |
USPA68HKNG |
| 100 |
118.99 |
20251006-14:21:23.274000 |
ARCX |
USPA68HNEG |
| 100 |
118.87 |
20251006-14:22:58.133000 |
XNAS |
USPA68HPRC |
| 69 |
118.92 |
20251006-14:24:56.708000 |
ARCX |
USPA68HSTW |
| 31 |
118.92 |
20251006-14:24:56.708000 |
ARCX |
USPA68HSTX |
| 100 |
118.85 |
20251006-14:26:17.197000 |
XNAS |
USPA68HV1M |
| 100 |
118.82 |
20251006-14:28:44.657000 |
XNAS |
USPA68HYTV |
| 95 |
118.86 |
20251006-14:30:36.222000 |
ARCX |
USPA68I5JX |
| 5 |
118.86 |
20251006-14:30:36.222000 |
ARCX |
USPA68I5JY |
| 100 |
118.86 |
20251006-14:33:24.259000 |
ARCX |
USPA68IAUA |
| 100 |
118.86 |
20251006-14:34:31.206000 |
XNAS |
USPA68ICRD |
| 100 |
118.87 |
20251006-14:35:32.059000 |
ARCX |
USPA68IEA3 |
| 100 |
118.81 |
20251006-14:37:37.229000 |
XNAS |
USPA68IH7L |
| 100 |
118.79 |
20251006-14:40:21.170000 |
ARCX |
USPA68ILD7 |
| 100 |
118.78 |
20251006-14:41:24.687000 |
XNAS |
USPA68INCB |
| 100 |
118.78 |
20251006-14:43:48.959000 |
ARCX |
USPA68IRCF |
| 1 |
118.69 |
20251006-14:45:13.650000 |
XNYS |
USPA68IUQS |
| 1 |
118.69 |
20251006-14:45:23.020000 |
XNAS |
USPA68IW77 |
| 99 |
118.69 |
20251006-14:45:23.020000 |
XNYS |
USPA68IW78 |
| 100 |
118.73 |
20251006-14:47:21.883000 |
ARCX |
USPA68J0GC |
| 15 |
118.77 |
20251006-14:49:28.159000 |
ARCX |
USPA68J3YH |
| 85 |
118.77 |
20251006-14:49:35.233000 |
ARCX |
USPA68J44A |
| 15 |
118.77 |
20251006-14:49:35.233000 |
ARCX |
USPA68J44B |
| 100 |
118.73 |
20251006-14:51:15.696000 |
XNAS |
USPA68J7DG |
| 100 |
118.73 |
20251006-14:52:22.487000 |
XNAS |
USPA68J936 |
| 100 |
118.68 |
20251006-14:54:15.133000 |
XNAS |
USPA68JCK7 |
| 100 |
118.67 |
20251006-14:56:16.978000 |
XNAS |
USPA68JGFP |
| 100 |
118.64 |
20251006-14:58:05.352000 |
XNAS |
USPA68JL62 |
| 100 |
118.68 |
20251006-14:59:10.627000 |
XNAS |
USPA68JN5R |
| 30 |
118.7 |
20251006-15:00:36.276000 |
ARCX |
USPA68JUV8 |
| 70 |
118.7 |
20251006-15:00:36.283000 |
ARCX |
USPA68JUVA |
| 100 |
118.74 |
20251006-15:02:09.215000 |
XNAS |
USPA68JXYQ |
| 88 |
118.73 |
20251006-15:04:27.536000 |
XNAS |
USPA68K3R8 |
| 12 |
118.73 |
20251006-15:04:27.536000 |
XNAS |
USPA68K3R9 |
| 100 |
118.74 |
20251006-15:05:28.723000 |
ARCX |
USPA68K5T8 |
| 100 |
118.72 |
20251006-15:07:05.507000 |
ARCX |
USPA68K8Z7 |
| 96 |
118.71 |
20251006-15:09:03.835000 |
ARCX |
USPA68KE4J |
| 4 |
118.71 |
20251006-15:09:03.836000 |
ARCX |
USPA68KE4K |
| 100 |
118.82 |
20251006-15:10:47.844000 |
ARCX |
USPA68KIUJ |
| 1 |
118.81 |
20251006-15:11:40.862000 |
XNAS |
USPA68KK83 |
| 99 |
118.81 |
20251006-15:11:40.862000 |
XNAS |
USPA68KK84 |
| 99 |
118.84 |
20251006-15:13:06.742000 |
BATS |
USPA68KMVE |
| 1 |
118.84 |
20251006-15:13:06.742000 |
BATS |
USPA68KMVF |
| 100 |
118.84 |
20251006-15:13:36.627000 |
ARCX |
USPA68KNX4 |
| 88 |
118.8 |
20251006-15:14:40.341000 |
XNAS |
USPA68KQOE |
| 12 |
118.8 |
20251006-15:14:40.341000 |
XNAS |
USPA68KQOF |
| 100 |
118.78 |
20251006-15:15:43.469000 |
XNAS |
USPA68KW6V |
| 100 |
118.7 |
20251006-15:17:46.546000 |
ARCX |
USPA68L0K7 |
| 100 |
118.61 |
20251006-15:18:42.413000 |
XNAS |
USPA68L2WV |
| 100 |
118.64 |
20251006-15:20:29.164000 |
ARCX |
USPA68L6CV |
| 100 |
118.65 |
20251006-15:22:07.130000 |
XNYS |
USPA68L9TS |
| 100 |
118.63 |
20251006-15:22:08.815000 |
ARCX |
USPA68L9VL |
| 100 |
118.67 |
20251006-15:24:04.449000 |
ARCX |
USPA68LDUT |
| 100 |
118.64 |
20251006-15:24:28.270000 |
XNAS |
USPA68LESR |
| 1 |
118.68 |
20251006-15:25:37.439000 |
ARCX |
USPA68LH7D |
| 74 |
118.68 |
20251006-15:25:43.954000 |
ARCX |
USPA68LHDL |
| 25 |
118.68 |
20251006-15:25:43.955000 |
ARCX |
USPA68LHDM |
| 1 |
118.68 |
20251006-15:25:43.955000 |
ARCX |
USPA68LHDN |
| 100 |
118.65 |
20251006-15:26:42.004000 |
XNAS |
USPA68LJAM |
| 68 |
118.73 |
20251006-15:28:40.614000 |
ARCX |
USPA68LNAI |
| 32 |
118.73 |
20251006-15:28:40.614000 |
ARCX |
USPA68LNAJ |
| 100 |
118.71 |
20251006-15:29:57.476000 |
ARCX |
USPA68LQ53 |
| 100 |
118.7 |
20251006-15:30:01.591000 |
XNAS |
USPA68LQS7 |
| 100 |
118.65 |
20251006-15:31:36.255000 |
ARCX |
USPA68LZTA |
| 100 |
118.63 |
20251006-15:31:41.460000 |
XNAS |
USPA68M00K |
| 100 |
118.63 |
20251006-15:33:14.804000 |
XNAS |
USPA68M51M |
| 90 |
118.62 |
20251006-15:33:53.005000 |
XNAS |
USPA68M77O |
| 10 |
118.62 |
20251006-15:33:53.005000 |
XNAS |
USPA68M77P |
| 100 |
118.62 |
20251006-15:34:27.550000 |
XNAS |
USPA68MA35 |
| 100 |
118.62 |
20251006-15:35:41.342000 |
XNAS |
USPA68MDEU |
| 100 |
118.65 |
20251006-15:36:16.978000 |
ARCX |
USPA68MF1E |
| 100 |
118.64 |
20251006-15:36:45.754000 |
ARCX |
USPA68MGAZ |
| 100 |
118.62 |
20251006-15:37:57.151000 |
ARCX |
USPA68MJZ0 |
| 2 |
118.605 |
20251006-15:38:33.879000 |
EDGX |
USPA68MLNE |
| 25 |
118.61 |
20251006-15:38:33.879000 |
XNAS |
USPA68MLNF |
| 48 |
118.61 |
20251006-15:38:33.879000 |
XNAS |
USPA68MLNG |
| 9 |
118.61 |
20251006-15:38:33.879000 |
XNAS |
USPA68MLNH |
| 3 |
118.605 |
20251006-15:38:33.879000 |
XNYS |
USPA68MLNI |
| 13 |
118.605 |
20251006-15:38:33.879000 |
ARCX |
USPA68MLNJ |
| 100 |
118.59 |
20251006-15:39:25.903000 |
XNAS |
USPA68MOIC |
| 56 |
118.56 |
20251006-15:40:45.992000 |
XNAS |
USPA68MTG2 |
| 1 |
118.56 |
20251006-15:40:45.992000 |
XNAS |
USPA68MTG3 |
| 43 |
118.56 |
20251006-15:40:45.992000 |
XNAS |
USPA68MTG4 |
| 100 |
118.55 |
20251006-15:41:21.291000 |
XNAS |
USPA68MVA1 |
| 100 |
118.61 |
20251006-15:42:09.659000 |
ARCX |
USPA68MXKF |
| 100 |
118.58 |
20251006-15:43:18.590000 |
XNAS |
USPA68N1MN |
| 100 |
118.57 |
20251006-15:43:50.382000 |
ARCX |
USPA68N3KQ |
| 100 |
118.56 |
20251006-15:44:33.335000 |
ARCX |
USPA68N6D9 |
| 90 |
118.59 |
20251006-15:45:13.281000 |
ARCX |
USPA68NB01 |
| 10 |
118.59 |
20251006-15:45:13.281000 |
ARCX |
USPA68NB02 |
| 100 |
118.61 |
20251006-15:45:36.185000 |
ARCX |
USPA68NFN6 |
| 100 |
118.6 |
20251006-15:46:10.030000 |
XNAS |
USPA68NHNL |
| 100 |
118.58 |
20251006-15:46:43.235000 |
ARCX |
USPA68NJSF |
| 100 |
118.57 |
20251006-15:47:06.250000 |
XNAS |
USPA68NLEK |
| 100 |
118.52 |
20251006-15:47:38.105000 |
XNAS |
USPA68NO3C |
| 100 |
118.475 |
20251006-15:48:34.977000 |
XNAS |
USPA68NSFM |
| 14 |
118.47 |
20251006-15:48:35.958000 |
EDGA |
USPA68NSIB |
| 86 |
118.47 |
20251006-15:48:35.958000 |
EDGA |
USPA68NSIC |
| 100 |
118.47 |
20251006-15:48:35.958000 |
ARCX |
USPA68NSID |
| 18 |
118.49 |
20251006-15:49:04.174000 |
EDGX |
USPA68NULO |
| 25 |
118.49 |
20251006-15:49:04.174000 |
XNAS |
USPA68NULP |
| 71 |
118.49 |
20251006-15:49:04.174000 |
XNAS |
USPA68NULQ |
| 44 |
118.49 |
20251006-15:49:04.174000 |
ARCX |
USPA68NULR |
| 27 |
118.49 |
20251006-15:49:04.174000 |
XNYS |
USPA68NULS |
| 100 |
118.49 |
20251006-15:49:05.223000 |
MEMX |
USPA68NUP8 |
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.