Transaction in Own Shares
14th October 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 13th 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 |
3,788 |
$117.81 |
$118.63 |
$116.97 |
XNYS |
110 |
$118.07 |
$118.14 |
$117.38 |
EDGX |
4,328 |
$117.99 |
$118.66 |
$117.17 |
ARCX |
1,952 |
$117.92 |
$118.66 |
$117.20 |
BATS |
13,865 |
$117.76 |
$118.65 |
$116.97 |
XNAS |
2,662 |
$117.81 |
$118.36 |
$117.10 |
BATY |
800 |
$117.90 |
$118.38 |
$117.51 |
IEXG |
2,010 |
$117.85 |
$118.64 |
$117.18 |
EDGA |
192 |
$117.32 |
$117.34 |
$117.32 |
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 670,478,882 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.405% 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 13th 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: |
|
13th October 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$117.8220 |
29,707 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
116.97 |
20251013-09:30:22.539000 |
XNAS |
USPAD81D5X |
100 |
116.97 |
20251013-09:30:22.539000 |
XNAS |
USPAD81D5Y |
100 |
117.17 |
20251013-09:31:54.504000 |
XNAS |
USPAD81GUG |
100 |
117.18 |
20251013-09:31:54.510000 |
XNYS |
USPAD81GUH |
100 |
117.1 |
20251013-09:32:01.164000 |
XNYS |
USPAD81H2P |
37 |
117.1 |
20251013-09:32:01.187000 |
XNYS |
USPAD81H2Q |
100 |
117.1 |
20251013-09:32:01.187000 |
XNYS |
USPAD81H2R |
100 |
116.97 |
20251013-09:32:29.336000 |
XNYS |
USPAD81IUI |
5 |
116.98 |
20251013-09:33:11.893000 |
XNAS |
USPAD81JOI |
195 |
116.98 |
20251013-09:33:11.893000 |
XNAS |
USPAD81JOK |
100 |
116.98 |
20251013-09:33:11.893000 |
XNAS |
USPAD81JOL |
10 |
117.38 |
20251013-09:39:06.419000 |
EDGX |
USPAD81UN7 |
2 |
117.38 |
20251013-09:39:06.419000 |
BATS |
USPAD81UN8 |
150 |
117.38 |
20251013-09:39:06.420000 |
XNAS |
USPAD81UN9 |
100 |
117.38 |
20251013-09:39:06.420000 |
XNAS |
USPAD81UNA |
28 |
117.38 |
20251013-09:39:06.420000 |
XNAS |
USPAD81UNB |
10 |
117.38 |
20251013-09:39:06.420000 |
ARCX |
USPAD81UNC |
100 |
117.26 |
20251013-09:40:04.322000 |
XNAS |
USPAD81VSD |
100 |
117.26 |
20251013-09:40:04.322000 |
ARCX |
USPAD81VSF |
100 |
117.26 |
20251013-09:40:04.322000 |
ARCX |
USPAD81VSG |
100 |
117.24 |
20251013-09:42:18.369000 |
XNAS |
USPAD81YWI |
100 |
117.24 |
20251013-09:42:18.369000 |
XNAS |
USPAD81YWJ |
100 |
117.24 |
20251013-09:42:18.369000 |
XNAS |
USPAD81YWK |
100 |
117.36 |
20251013-09:44:02.226000 |
XNAS |
USPAD820XS |
100 |
117.36 |
20251013-09:44:02.226000 |
XNAS |
USPAD820XT |
100 |
117.15 |
20251013-09:45:15.270000 |
XNYS |
USPAD823KV |
100 |
117.16 |
20251013-09:46:08.976000 |
XNAS |
USPAD82842 |
24 |
117.16 |
20251013-09:46:08.976000 |
XNAS |
USPAD82843 |
1 |
117.16 |
20251013-09:46:08.976000 |
XNAS |
USPAD82844 |
1 |
117.16 |
20251013-09:46:08.976000 |
XNAS |
USPAD82845 |
74 |
117.16 |
20251013-09:46:09.001000 |
XNAS |
USPAD8284I |
7 |
117.31 |
20251013-09:49:45.746000 |
XNAS |
USPAD82IVJ |
150 |
117.32 |
20251013-09:49:45.746000 |
XBOS |
USPAD82IVK |
42 |
117.34 |
20251013-09:49:45.746000 |
XBOS |
USPAD82IVL |
1 |
117.3 |
20251013-09:49:45.746000 |
ARCX |
USPAD82IVM |
100 |
117.32 |
20251013-09:50:29.584000 |
XNAS |
USPAD82KRP |
100 |
117.59 |
20251013-09:52:29.214000 |
XNAS |
USPAD82Q8J |
99 |
117.47 |
20251013-09:53:00.857000 |
XNAS |
USPAD82RB7 |
100 |
117.47 |
20251013-09:53:00.932000 |
BATY |
USPAD82RBL |
100 |
117.47 |
20251013-09:53:00.932000 |
BATY |
USPAD82RBO |
1 |
117.47 |
20251013-09:53:00.932000 |
XNAS |
USPAD82RBP |
100 |
117.34 |
20251013-09:54:23.636000 |
BATY |
USPAD82UK4 |
70 |
117.17 |
20251013-09:55:15.004000 |
BATY |
USPAD82WF6 |
30 |
117.17 |
20251013-09:55:15.004000 |
BATY |
USPAD82WF7 |
100 |
117.25 |
20251013-09:57:21.266000 |
XNAS |
USPAD83219 |
2 |
117.27 |
20251013-09:58:18.200000 |
XNAS |
USPAD834UW |
98 |
117.27 |
20251013-09:58:18.200000 |
XNAS |
USPAD834UX |
100 |
117.17 |
20251013-09:58:53.334000 |
ARCX |
USPAD8364I |
100 |
117.19 |
20251013-10:00:25.953000 |
XNAS |
USPAD83E9U |
100 |
117.27 |
20251013-10:01:33.518000 |
XNAS |
USPAD83I5T |
83 |
117.27 |
20251013-10:01:33.518000 |
XNAS |
USPAD83I5U |
17 |
117.27 |
20251013-10:01:33.518000 |
XNAS |
USPAD83I5V |
100 |
117.22 |
20251013-10:01:39.210000 |
XNAS |
USPAD83IH5 |
200 |
117.16 |
20251013-10:02:07.109000 |
XNAS |
USPAD83JZ6 |
50 |
117.2 |
20251013-10:03:40.647000 |
BATS |
USPAD83OFE |
1 |
117.21 |
20251013-10:03:40.647000 |
BATS |
USPAD83OFF |
49 |
117.21 |
20251013-10:03:40.647000 |
BATS |
USPAD83OFG |
100 |
117.12 |
20251013-10:04:26.418000 |
BATY |
USPAD83PXB |
1 |
117.1 |
20251013-10:05:50.023000 |
XNAS |
USPAD83T2M |
1 |
117.1 |
20251013-10:06:01.052000 |
BATY |
USPAD83TIB |
38 |
117.1 |
20251013-10:06:01.052000 |
XNAS |
USPAD83TIC |
99 |
117.1 |
20251013-10:06:01.052000 |
XNAS |
USPAD83TID |
62 |
117.1 |
20251013-10:06:01.052000 |
XNAS |
USPAD83TIE |
100 |
117.12 |
20251013-10:08:14.136000 |
XNYS |
USPAD83YPV |
100 |
117.2 |
20251013-10:09:02.140000 |
XNYS |
USPAD840MA |
100 |
117.245 |
20251013-10:10:01.848000 |
XNAS |
USPAD8442Q |
100 |
117.31 |
20251013-10:11:05.962000 |
ARCX |
USPAD846SC |
100 |
117.33 |
20251013-10:11:36.320000 |
XNAS |
USPAD8485B |
10 |
117.32 |
20251013-10:13:30.936000 |
XNYS |
USPAD84DGL |
190 |
117.32 |
20251013-10:13:30.936000 |
XNYS |
USPAD84DGM |
100 |
117.4 |
20251013-10:13:57.591000 |
XNAS |
USPAD84EBI |
87 |
117.54 |
20251013-10:15:00.253000 |
XNAS |
USPAD84H26 |
13 |
117.54 |
20251013-10:15:00.253000 |
ARCX |
USPAD84H27 |
4 |
117.57 |
20251013-10:15:56.552000 |
XNAS |
USPAD84NUY |
2 |
117.63 |
20251013-10:16:02.164000 |
BATS |
USPAD84OAK |
37 |
117.63 |
20251013-10:16:02.164000 |
BATS |
USPAD84OAL |
50 |
117.63 |
20251013-10:16:02.164000 |
BATS |
USPAD84OAM |
100 |
117.68 |
20251013-10:17:11.089000 |
XNYS |
USPAD84RAI |
100 |
117.68 |
20251013-10:17:11.089000 |
XNYS |
USPAD84RAJ |
6 |
117.64 |
20251013-10:17:57.974000 |
ARCX |
USPAD84SYV |
94 |
117.64 |
20251013-10:17:57.974000 |
ARCX |
USPAD84SYX |
29 |
117.51 |
20251013-10:19:46.339000 |
EDGA |
USPAD84XDB |
71 |
117.51 |
20251013-10:19:46.339000 |
EDGA |
USPAD84XDC |
100 |
117.55 |
20251013-10:20:58.688000 |
XNAS |
USPAD850HR |
100 |
117.45 |
20251013-10:21:07.982000 |
EDGA |
USPAD8512D |
100 |
117.33 |
20251013-10:22:15.565000 |
XNAS |
USPAD855L3 |
100 |
117.25 |
20251013-10:23:27.237000 |
EDGA |
USPAD859TP |
100 |
117.25 |
20251013-10:25:12.902000 |
EDGA |
USPAD85DM0 |
100 |
117.18 |
20251013-10:25:54.888000 |
EDGA |
USPAD85FU6 |
100 |
117.2 |
20251013-10:27:16.722000 |
BATS |
USPAD85JBX |
100 |
117.2 |
20251013-10:27:16.722000 |
ARCX |
USPAD85JBY |
100 |
117.28 |
20251013-10:28:52.463000 |
XNAS |
USPAD85N6R |
25 |
117.28 |
20251013-10:29:56.579000 |
XNAS |
USPAD85PKS |
25 |
117.28 |
20251013-10:29:56.579000 |
XNAS |
USPAD85PKT |
50 |
117.28 |
20251013-10:29:56.579000 |
XNAS |
USPAD85PKU |
61 |
117.19 |
20251013-10:30:02.780000 |
EDGA |
USPAD85QCD |
39 |
117.19 |
20251013-10:30:02.780000 |
EDGA |
USPAD85QCE |
100 |
117.19 |
20251013-10:30:02.780000 |
ARCX |
USPAD85QCF |
92 |
117.03 |
20251013-10:32:12.655000 |
XNAS |
USPAD85ZP1 |
8 |
117.03 |
20251013-10:32:12.655000 |
XNAS |
USPAD85ZP2 |
100 |
117.22 |
20251013-10:33:26.070000 |
XNAS |
USPAD862GY |
85 |
117.42 |
20251013-10:34:43.145000 |
XNAS |
USPAD865TH |
6 |
117.43 |
20251013-10:34:43.145000 |
XNAS |
USPAD865TI |
9 |
117.43 |
20251013-10:34:43.145000 |
XNAS |
USPAD865TJ |
100 |
117.595 |
20251013-10:35:28.147000 |
XNAS |
USPAD867PN |
100 |
117.53 |
20251013-10:36:26.307000 |
XNAS |
USPAD86A0D |
100 |
117.53 |
20251013-10:36:26.307000 |
XNAS |
USPAD86A0E |
100 |
117.545 |
20251013-10:38:38.372000 |
XNAS |
USPAD86ES3 |
76 |
117.65 |
20251013-10:39:26.086000 |
BATY |
USPAD86GZ7 |
24 |
117.65 |
20251013-10:39:26.086000 |
BATY |
USPAD86GZ8 |
100 |
117.65 |
20251013-10:39:34.657000 |
XNAS |
USPAD86H99 |
100 |
117.65 |
20251013-10:40:21.024000 |
XNAS |
USPAD86J26 |
100 |
117.57 |
20251013-10:41:49.162000 |
BATS |
USPAD86Q84 |
100 |
117.57 |
20251013-10:41:49.162000 |
BATS |
USPAD86Q86 |
4 |
117.64 |
20251013-10:44:00.062000 |
XNAS |
USPAD86WRU |
96 |
117.64 |
20251013-10:44:00.062000 |
XNAS |
USPAD86WRV |
100 |
117.64 |
20251013-10:44:18.198000 |
XNAS |
USPAD86XBJ |
26 |
117.65 |
20251013-10:45:28.982000 |
XNAS |
USPAD873BH |
32 |
117.65 |
20251013-10:45:28.982000 |
XNAS |
USPAD873BI |
42 |
117.66 |
20251013-10:45:28.982000 |
XNAS |
USPAD873BJ |
100 |
117.56 |
20251013-10:46:18.958000 |
XNYS |
USPAD876EW |
100 |
117.52 |
20251013-10:46:34.613000 |
XNAS |
USPAD8781R |
100 |
117.51 |
20251013-10:48:14.975000 |
IEXG |
USPAD87FFM |
44 |
117.47 |
20251013-10:49:15.835000 |
XNAS |
USPAD87HKI |
56 |
117.47 |
20251013-10:49:15.835000 |
XNAS |
USPAD87HKK |
100 |
117.41 |
20251013-10:49:46.980000 |
XNAS |
USPAD87IKZ |
100 |
117.47 |
20251013-10:51:53.331000 |
XNAS |
USPAD87NSO |
2 |
117.43 |
20251013-10:52:00.197000 |
XNAS |
USPAD87O3P |
98 |
117.43 |
20251013-10:52:00.197000 |
XNAS |
USPAD87O3Q |
100 |
117.43 |
20251013-10:52:00.197000 |
XNAS |
USPAD87O3R |
10 |
117.44 |
20251013-10:54:23.555000 |
BATY |
USPAD87V2X |
90 |
117.44 |
20251013-10:54:23.555000 |
BATY |
USPAD87V2Y |
100 |
117.48 |
20251013-10:55:01.304000 |
XNAS |
USPAD87WOI |
100 |
117.45 |
20251013-10:57:07.517000 |
XNAS |
USPAD882WH |
100 |
117.48 |
20251013-10:59:02.443000 |
XNAS |
USPAD887JA |
100 |
117.46 |
20251013-11:00:14.615000 |
XNAS |
USPAD88DI6 |
95 |
117.46 |
20251013-11:00:14.615000 |
ARCX |
USPAD88DI7 |
1 |
117.46 |
20251013-11:00:14.615000 |
ARCX |
USPAD88DI8 |
4 |
117.46 |
20251013-11:00:14.615000 |
ARCX |
USPAD88DI9 |
60 |
117.57 |
20251013-11:01:41.313000 |
XNAS |
USPAD88KJ7 |
1 |
117.57 |
20251013-11:01:41.313000 |
XNAS |
USPAD88KJ8 |
1 |
117.57 |
20251013-11:02:01.176000 |
BATY |
USPAD88LFC |
60 |
117.57 |
20251013-11:02:01.177000 |
BATY |
USPAD88LFD |
39 |
117.57 |
20251013-11:02:01.177000 |
XNAS |
USPAD88LFE |
100 |
117.55 |
20251013-11:03:09.507000 |
BATY |
USPAD88P72 |
100 |
117.5 |
20251013-11:04:20.933000 |
BATY |
USPAD88T4E |
100 |
117.61 |
20251013-11:06:56.010000 |
XNAS |
USPAD890DH |
100 |
117.55 |
20251013-11:07:08.155000 |
BATS |
USPAD890Y1 |
74 |
117.54 |
20251013-11:07:46.686000 |
XNAS |
USPAD892IT |
100 |
117.59 |
20251013-11:08:42.437000 |
XNAS |
USPAD894FW |
63 |
117.76 |
20251013-11:09:51.029000 |
XNAS |
USPAD898IS |
37 |
117.76 |
20251013-11:09:51.029000 |
XNAS |
USPAD898IT |
100 |
117.85 |
20251013-11:10:48.184000 |
XNAS |
USPAD89B55 |
100 |
117.86 |
20251013-11:11:05.686000 |
ARCX |
USPAD89BX1 |
100 |
117.86 |
20251013-11:13:54.519000 |
XNAS |
USPAD89JJT |
11 |
117.87 |
20251013-11:15:01.183000 |
XNYS |
USPAD89MFQ |
100 |
117.87 |
20251013-11:15:01.183000 |
XNYS |
USPAD89MFR |
89 |
117.87 |
20251013-11:15:01.183000 |
XNYS |
USPAD89MFS |
100 |
117.92 |
20251013-11:17:04.032000 |
ARCX |
USPAD89U8Y |
100 |
117.92 |
20251013-11:17:04.032000 |
ARCX |
USPAD89U8Z |
100 |
118 |
20251013-11:19:06.490000 |
XNYS |
USPAD89ZD4 |
100 |
118 |
20251013-11:19:06.839000 |
XNYS |
USPAD89ZD7 |
100 |
118 |
20251013-11:19:51.139000 |
BATY |
USPAD8A0NE |
70 |
118 |
20251013-11:19:51.139000 |
XNAS |
USPAD8A0NF |
30 |
118 |
20251013-11:19:51.139000 |
XNAS |
USPAD8A0NH |
100 |
118.15 |
20251013-11:22:09.628000 |
XNAS |
USPAD8A5GJ |
19 |
118.13 |
20251013-11:23:11.002000 |
BATS |
USPAD8A7AG |
81 |
118.13 |
20251013-11:23:19.450000 |
BATS |
USPAD8A7QG |
100 |
118.13 |
20251013-11:23:19.450000 |
XNAS |
USPAD8A7QH |
19 |
118.13 |
20251013-11:23:19.450000 |
ARCX |
USPAD8A7QI |
47 |
118.14 |
20251013-11:24:23.056000 |
ARCX |
USPAD8A9ZY |
3 |
118.13 |
20251013-11:24:28.921000 |
ARCX |
USPAD8AA4Z |
97 |
118.13 |
20251013-11:24:28.921000 |
ARCX |
USPAD8AA50 |
33 |
118.09 |
20251013-11:26:01.646000 |
XNAS |
USPAD8ADWW |
67 |
118.09 |
20251013-11:26:01.646000 |
XNAS |
USPAD8ADWX |
7 |
118.06 |
20251013-11:26:26.964000 |
XNAS |
USPAD8AETR |
82 |
118.06 |
20251013-11:26:26.964000 |
XNAS |
USPAD8AETS |
11 |
118.06 |
20251013-11:26:26.964000 |
XNAS |
USPAD8AETT |
100 |
118.09 |
20251013-11:28:02.067000 |
BATS |
USPAD8AHQL |
100 |
118.04 |
20251013-11:28:38.050000 |
ARCX |
USPAD8AJ1S |
100 |
118.05 |
20251013-11:30:00.556000 |
ARCX |
USPAD8AMQV |
48 |
118.02 |
20251013-11:30:24.875000 |
ARCX |
USPAD8AQD9 |
52 |
118.02 |
20251013-11:30:24.898000 |
ARCX |
USPAD8AQDA |
100 |
118.1 |
20251013-11:31:47.134000 |
IEXG |
USPAD8AWOW |
10 |
118.17 |
20251013-11:33:38.570000 |
EDGA |
USPAD8B2AQ |
5 |
118.17 |
20251013-11:33:38.570000 |
BATS |
USPAD8B2AR |
13 |
118.18 |
20251013-11:33:38.571000 |
XNYS |
USPAD8B2AS |
13 |
118.18 |
20251013-11:33:38.571000 |
XNYS |
USPAD8B2AT |
3 |
118.18 |
20251013-11:33:38.571000 |
ARCX |
USPAD8B2AU |
58 |
118.16 |
20251013-11:34:23.114000 |
ARCX |
USPAD8B47N |
42 |
118.16 |
20251013-11:34:23.114000 |
ARCX |
USPAD8B47O |
100 |
118.16 |
20251013-11:34:23.114000 |
ARCX |
USPAD8B47P |
100 |
118.16 |
20251013-11:34:23.114000 |
ARCX |
USPAD8B47Q |
100 |
118.13 |
20251013-11:34:55.898000 |
ARCX |
USPAD8B5B5 |
100 |
118.07 |
20251013-11:35:47.948000 |
XNYS |
USPAD8B7BT |
100 |
118.07 |
20251013-11:35:47.948000 |
XNYS |
USPAD8B7BU |
100 |
118.07 |
20251013-11:37:06.479000 |
BATY |
USPAD8B9VL |
100 |
118.11 |
20251013-11:39:24.990000 |
XNYS |
USPAD8BEAQ |
32 |
118.12 |
20251013-11:40:11.384000 |
IEXG |
USPAD8BFK2 |
32 |
118.12 |
20251013-11:40:11.384000 |
IEXG |
USPAD8BFK3 |
1 |
118.13 |
20251013-11:40:11.384000 |
IEXG |
USPAD8BFK4 |
35 |
118.14 |
20251013-11:40:11.384000 |
IEXG |
USPAD8BFK5 |
100 |
118.21 |
20251013-11:41:23.622000 |
XNYS |
USPAD8BHJF |
100 |
118.18 |
20251013-11:41:38.644000 |
XNAS |
USPAD8BHWW |
90 |
118.22 |
20251013-11:44:50.336000 |
XNAS |
USPAD8BO0F |
10 |
118.22 |
20251013-11:44:50.336000 |
XNYS |
USPAD8BO0G |
1 |
118.17 |
20251013-11:45:28.109000 |
XNAS |
USPAD8BRL9 |
99 |
118.17 |
20251013-11:45:28.109000 |
XNAS |
USPAD8BRLA |
100 |
118.17 |
20251013-11:48:08.412000 |
XNAS |
USPAD8BWCO |
100 |
118.17 |
20251013-11:48:08.412000 |
XNAS |
USPAD8BWCP |
100 |
118.09 |
20251013-11:50:49.868000 |
XNAS |
USPAD8C10M |
50 |
118.36 |
20251013-11:53:54.885000 |
IEXG |
USPAD8C5G9 |
50 |
118.38 |
20251013-11:53:54.885000 |
IEXG |
USPAD8C5GA |
100 |
118.33 |
20251013-11:54:04.083000 |
XNAS |
USPAD8C5LR |
100 |
118.33 |
20251013-11:54:04.083000 |
XNAS |
USPAD8C5LS |
100 |
118.34 |
20251013-11:56:37.490000 |
ARCX |
USPAD8C9S3 |
100 |
118.36 |
20251013-11:59:53.791000 |
BATY |
USPAD8CEH9 |
100 |
118.35 |
20251013-12:00:20.293000 |
XNAS |
USPAD8CHWK |
3 |
118.32 |
20251013-12:00:56.225000 |
BATY |
USPAD8CJV7 |
97 |
118.32 |
20251013-12:00:56.225000 |
BATY |
USPAD8CJV8 |
100 |
118.39 |
20251013-12:02:21.245000 |
ARCX |
USPAD8CMGZ |
25 |
118.41 |
20251013-12:04:15.166000 |
ARCX |
USPAD8CPLA |
75 |
118.41 |
20251013-12:04:15.166000 |
ARCX |
USPAD8CPLB |
100 |
118.46 |
20251013-12:05:43.028000 |
ARCX |
USPAD8CSEG |
100 |
118.43 |
20251013-12:07:05.132000 |
XNYS |
USPAD8CUH1 |
41 |
118.62 |
20251013-12:09:53.188000 |
XNAS |
USPAD8CYN5 |
50 |
118.62 |
20251013-12:09:53.188000 |
XNAS |
USPAD8CYN6 |
95 |
118.59 |
20251013-12:10:13.215000 |
ARCX |
USPAD8CZ2H |
1 |
118.59 |
20251013-12:10:13.215000 |
ARCX |
USPAD8CZ2I |
4 |
118.59 |
20251013-12:10:13.215000 |
ARCX |
USPAD8CZ2J |
100 |
118.63 |
20251013-12:13:19.746000 |
XNYS |
USPAD8D3VC |
100 |
118.63 |
20251013-12:14:20.825000 |
ARCX |
USPAD8D5CC |
100 |
118.66 |
20251013-12:16:15.092000 |
ARCX |
USPAD8DAR0 |
100 |
118.64 |
20251013-12:16:35.499000 |
XNAS |
USPAD8DB4R |
100 |
118.64 |
20251013-12:18:03.873000 |
BATS |
USPAD8DDCG |
91 |
118.66 |
20251013-12:19:00.674000 |
ARCX |
USPAD8DEL6 |
9 |
118.66 |
20251013-12:19:00.674000 |
ARCX |
USPAD8DEL7 |
65 |
118.61 |
20251013-12:20:00.368000 |
ARCX |
USPAD8DG1F |
1 |
118.61 |
20251013-12:20:00.368000 |
ARCX |
USPAD8DG1G |
1 |
118.61 |
20251013-12:20:00.368000 |
ARCX |
USPAD8DG1H |
33 |
118.61 |
20251013-12:20:07.529000 |
ARCX |
USPAD8DG83 |
100 |
118.51 |
20251013-12:21:59.020000 |
XNYS |
USPAD8DJHY |
73 |
118.49 |
20251013-12:24:23.298000 |
ARCX |
USPAD8DOGH |
1 |
118.57 |
20251013-12:28:54.397000 |
XNAS |
USPAD8DTV2 |
25 |
118.57 |
20251013-12:28:54.397000 |
XNAS |
USPAD8DTV3 |
31 |
118.58 |
20251013-12:28:54.397000 |
XNAS |
USPAD8DTV4 |
43 |
118.58 |
20251013-12:28:54.397000 |
XNAS |
USPAD8DTV5 |
100 |
118.59 |
20251013-12:29:11.305000 |
XNAS |
USPAD8DUAU |
54 |
118.58 |
20251013-12:32:16.731000 |
BATS |
USPAD8E1YG |
1 |
118.58 |
20251013-12:32:16.732000 |
BATS |
USPAD8E1YH |
100 |
118.58 |
20251013-12:32:16.732000 |
ARCX |
USPAD8E1YI |
100 |
118.66 |
20251013-12:34:01.510000 |
BATS |
USPAD8E48M |
100 |
118.64 |
20251013-12:36:55.501000 |
XNAS |
USPAD8E874 |
12 |
118.54 |
20251013-12:38:34.754000 |
BATS |
USPAD8EADX |
88 |
118.54 |
20251013-12:38:44.205000 |
BATS |
USPAD8EAPT |
12 |
118.54 |
20251013-12:38:44.205000 |
XNAS |
USPAD8EAPU |
49 |
118.47 |
20251013-12:41:05.616000 |
XNAS |
USPAD8EE2G |
51 |
118.47 |
20251013-12:41:05.616000 |
XNAS |
USPAD8EE2H |
1 |
118.5 |
20251013-12:43:43.292000 |
XNAS |
USPAD8EIAF |
5 |
118.51 |
20251013-12:43:43.292000 |
XNAS |
USPAD8EIAG |
94 |
118.51 |
20251013-12:43:43.292000 |
XNAS |
USPAD8EIAH |
20 |
118.53 |
20251013-12:45:35.918000 |
XNAS |
USPAD8ENH1 |
21 |
118.53 |
20251013-12:45:35.918000 |
XNAS |
USPAD8ENH2 |
7 |
118.53 |
20251013-12:45:35.918000 |
XNAS |
USPAD8ENH3 |
15 |
118.53 |
20251013-12:45:35.918000 |
XNAS |
USPAD8ENH4 |
22 |
118.53 |
20251013-12:45:35.918000 |
XNAS |
USPAD8ENH5 |
5 |
118.53 |
20251013-12:45:35.918000 |
XNYS |
USPAD8ENH6 |
10 |
118.53 |
20251013-12:45:35.919000 |
XNYS |
USPAD8ENH7 |
1 |
118.52 |
20251013-12:47:12.927000 |
ARCX |
USPAD8EQM5 |
99 |
118.52 |
20251013-12:47:12.927000 |
ARCX |
USPAD8EQM6 |
10 |
118.49 |
20251013-12:48:12.632000 |
BATS |
USPAD8ERYN |
90 |
118.49 |
20251013-12:48:12.632000 |
BATS |
USPAD8ERYO |
100 |
118.55 |
20251013-12:50:08.162000 |
XNAS |
USPAD8EVHY |
1 |
118.58 |
20251013-12:54:26.399000 |
XNAS |
USPAD8F1ZB |
100 |
118.59 |
20251013-12:54:34.246000 |
XNAS |
USPAD8F28K |
99 |
118.65 |
20251013-12:56:37.803000 |
XNAS |
USPAD8F64H |
100 |
118.63 |
20251013-12:57:23.506000 |
EDGA |
USPAD8F79I |
100 |
118.6 |
20251013-12:59:47.515000 |
XNAS |
USPAD8FB96 |
1 |
118.65 |
20251013-13:02:42.647000 |
BATS |
USPAD8FJ0A |
51 |
118.65 |
20251013-13:02:42.648000 |
XNAS |
USPAD8FJ0B |
10 |
118.65 |
20251013-13:02:42.648000 |
XNAS |
USPAD8FJ0C |
14 |
118.64 |
20251013-13:02:42.648000 |
XNAS |
USPAD8FJ0D |
24 |
118.64 |
20251013-13:02:42.648000 |
XNAS |
USPAD8FJ0E |
100 |
118.64 |
20251013-13:04:33.025000 |
EDGA |
USPAD8FMDK |
57 |
118.63 |
20251013-13:05:43.873000 |
XNAS |
USPAD8FO0W |
43 |
118.63 |
20251013-13:05:43.873000 |
XNAS |
USPAD8FO0X |
100 |
118.63 |
20251013-13:07:11.864000 |
XNAS |
USPAD8FQBF |
100 |
118.6 |
20251013-13:11:04.932000 |
XNAS |
USPAD8FXHZ |
100 |
118.59 |
20251013-13:11:34.794000 |
XNAS |
USPAD8FY7Y |
100 |
118.4 |
20251013-13:16:03.590000 |
XNAS |
USPAD8G7S9 |
100 |
118.34 |
20251013-13:16:20.910000 |
EDGA |
USPAD8G888 |
19 |
118.3 |
20251013-13:21:25.390000 |
XNAS |
USPAD8GH8D |
1 |
118.3 |
20251013-13:21:25.390000 |
XNAS |
USPAD8GH8E |
20 |
118.31 |
20251013-13:21:25.390000 |
XNAS |
USPAD8GH8F |
60 |
118.31 |
20251013-13:21:25.390000 |
XNAS |
USPAD8GH8G |
100 |
118.4 |
20251013-13:23:59.420000 |
XNYS |
USPAD8GL12 |
100 |
118.37 |
20251013-13:24:11.776000 |
XNAS |
USPAD8GLEO |
100 |
118.21 |
20251013-13:26:36.702000 |
XNAS |
USPAD8GOVO |
100 |
118.3 |
20251013-13:28:20.734000 |
XNAS |
USPAD8GQXT |
100 |
118.24 |
20251013-13:32:36.831000 |
EDGA |
USPAD8H0G8 |
100 |
118.24 |
20251013-13:32:36.831000 |
EDGA |
USPAD8H0G9 |
50 |
118.3 |
20251013-13:36:41.230000 |
XNAS |
USPAD8H6LE |
50 |
118.3 |
20251013-13:36:41.230000 |
XNAS |
USPAD8H6LF |
7 |
118.36 |
20251013-13:39:34.949000 |
XNYS |
USPAD8HA30 |
93 |
118.36 |
20251013-13:39:34.949000 |
XNYS |
USPAD8HA31 |
100 |
118.3 |
20251013-13:40:53.288000 |
BATY |
USPAD8HBU8 |
87 |
118.22 |
20251013-13:41:04.950000 |
BATY |
USPAD8HC2X |
13 |
118.22 |
20251013-13:41:04.950000 |
BATY |
USPAD8HC2Y |
100 |
118.17 |
20251013-13:44:25.152000 |
BATY |
USPAD8HHN4 |
100 |
118.15 |
20251013-13:47:04.059000 |
BATY |
USPAD8HO6C |
60 |
118.13 |
20251013-13:47:52.485000 |
ARCX |
USPAD8HP7K |
1 |
118.13 |
20251013-13:47:52.485000 |
ARCX |
USPAD8HP7L |
1 |
118.13 |
20251013-13:47:52.485000 |
ARCX |
USPAD8HP7M |
100 |
118.08 |
20251013-13:50:07.270000 |
XNAS |
USPAD8HSBO |
70 |
118.06 |
20251013-13:50:20.331000 |
BATY |
USPAD8HSNU |
30 |
118.06 |
20251013-13:50:20.331000 |
BATY |
USPAD8HSNV |
1 |
118.05 |
20251013-13:53:56.980000 |
XNYS |
USPAD8HY4D |
99 |
118.05 |
20251013-13:53:56.980000 |
XNYS |
USPAD8HY4E |
100 |
117.99 |
20251013-13:55:32.641000 |
XNAS |
USPAD8I06Z |
100 |
117.9 |
20251013-13:57:18.023000 |
EDGA |
USPAD8I2V0 |
1 |
118.01 |
20251013-14:00:52.299000 |
XNAS |
USPAD8IBEQ |
99 |
118.02 |
20251013-14:00:52.299000 |
XNAS |
USPAD8IBER |
100 |
117.98 |
20251013-14:00:55.478000 |
BATY |
USPAD8IBHA |
100 |
118.17 |
20251013-14:04:04.945000 |
XNYS |
USPAD8IG3W |
100 |
118.14 |
20251013-14:05:05.667000 |
BATS |
USPAD8IHF9 |
98 |
118.18 |
20251013-14:08:56.850000 |
XNYS |
USPAD8INZ3 |
2 |
118.18 |
20251013-14:08:56.850000 |
XNYS |
USPAD8INZ4 |
2 |
118.18 |
20251013-14:09:46.831000 |
XNAS |
USPAD8IP9M |
4 |
118.19 |
20251013-14:09:46.831000 |
XNAS |
USPAD8IP9N |
94 |
118.19 |
20251013-14:09:46.831000 |
XNAS |
USPAD8IP9O |
100 |
118.26 |
20251013-14:12:20.457000 |
XNYS |
USPAD8ISV5 |
100 |
118.25 |
20251013-14:12:57.226000 |
EDGA |
USPAD8ITUB |
100 |
118.1 |
20251013-14:14:24.959000 |
BATS |
USPAD8IWQA |
100 |
118.07 |
20251013-14:17:04.961000 |
BATY |
USPAD8J3M6 |
100 |
118.07 |
20251013-14:17:56.289000 |
ARCX |
USPAD8J4MM |
100 |
118.06 |
20251013-14:21:33.519000 |
XNAS |
USPAD8JAMD |
100 |
118.14 |
20251013-14:23:24.954000 |
EDGX |
USPAD8JDB7 |
100 |
118.14 |
20251013-14:24:42.642000 |
ARCX |
USPAD8JFM4 |
10 |
118.17 |
20251013-14:27:22.970000 |
XNYS |
USPAD8JK4G |
90 |
118.17 |
20251013-14:27:22.970000 |
XNYS |
USPAD8JK4H |
100 |
118.13 |
20251013-14:28:10.640000 |
XNAS |
USPAD8JL93 |
1 |
118.13 |
20251013-14:28:10.640000 |
XNAS |
USPAD8JL94 |
22 |
118.13 |
20251013-14:28:10.640000 |
XNAS |
USPAD8JL95 |
77 |
118.13 |
20251013-14:28:10.640000 |
XNAS |
USPAD8JL96 |
97 |
118.16 |
20251013-14:31:30.940000 |
XNAS |
USPAD8JUSJ |
3 |
118.16 |
20251013-14:31:30.940000 |
XNAS |
USPAD8JUSK |
100 |
118.12 |
20251013-14:34:00.734000 |
XNAS |
USPAD8JZGD |
10 |
118.1 |
20251013-14:36:37.698000 |
XNAS |
USPAD8K43T |
24 |
118.11 |
20251013-14:36:37.698000 |
XNAS |
USPAD8K43U |
66 |
118.11 |
20251013-14:36:37.698000 |
XNAS |
USPAD8K43V |
100 |
118.1 |
20251013-14:37:12.536000 |
EDGA |
USPAD8K54L |
100 |
118.02 |
20251013-14:39:18.830000 |
BATS |
USPAD8KA8H |
100 |
117.98 |
20251013-14:41:11.124000 |
BATY |
USPAD8KD66 |
100 |
117.96 |
20251013-14:42:01.301000 |
XNAS |
USPAD8KEEH |
77 |
117.82 |
20251013-14:45:23.912000 |
EDGA |
USPAD8KNM4 |
23 |
117.82 |
20251013-14:45:23.912000 |
EDGA |
USPAD8KNM6 |
100 |
117.87 |
20251013-14:47:46.611000 |
XNAS |
USPAD8KSAT |
100 |
117.83 |
20251013-14:48:02.847000 |
ARCX |
USPAD8KT3V |
100 |
117.75 |
20251013-14:50:55.531000 |
XNAS |
USPAD8KZA1 |
100 |
117.71 |
20251013-14:51:23.001000 |
XNAS |
USPAD8L0EB |
100 |
117.62 |
20251013-14:53:08.416000 |
BATS |
USPAD8L3ZL |
66 |
117.59 |
20251013-14:55:34.609000 |
XNAS |
USPAD8L8HV |
34 |
117.59 |
20251013-14:55:34.609000 |
XNAS |
USPAD8L8HW |
100 |
117.54 |
20251013-14:56:33.664000 |
XNAS |
USPAD8LAI5 |
100 |
117.48 |
20251013-14:59:03.058000 |
XNYS |
USPAD8LF6F |
100 |
117.47 |
20251013-15:00:16.371000 |
XNAS |
USPAD8LLAZ |
100 |
117.46 |
20251013-15:00:56.644000 |
BATS |
USPAD8LNQP |
100 |
117.525 |
20251013-15:03:25.774000 |
XNAS |
USPAD8LTM4 |
100 |
117.64 |
20251013-15:05:07.505000 |
XNAS |
USPAD8LXMI |
100 |
117.58 |
20251013-15:05:40.747000 |
ARCX |
USPAD8LYN8 |
91 |
117.64 |
20251013-15:07:02.719000 |
XNAS |
USPAD8M21S |
9 |
117.64 |
20251013-15:07:02.720000 |
XNAS |
USPAD8M21T |
6 |
117.71 |
20251013-15:09:46.190000 |
IEXG |
USPAD8MAEF |
94 |
117.73 |
20251013-15:09:46.190000 |
IEXG |
USPAD8MAEG |
100 |
117.8 |
20251013-15:10:50.492000 |
XNYS |
USPAD8MDBY |
5 |
117.76 |
20251013-15:10:55.956000 |
ARCX |
USPAD8MDGV |
95 |
117.76 |
20251013-15:10:55.956000 |
ARCX |
USPAD8MDGX |
100 |
117.76 |
20251013-15:10:55.956000 |
ARCX |
USPAD8MDGZ |
41 |
117.66 |
20251013-15:13:13.245000 |
BATY |
USPAD8MJX2 |
59 |
117.66 |
20251013-15:13:13.245000 |
BATY |
USPAD8MJX3 |
100 |
117.64 |
20251013-15:14:03.627000 |
XNAS |
USPAD8MLTG |
100 |
117.7 |
20251013-15:16:32.415000 |
XNYS |
USPAD8MUWZ |
100 |
117.74 |
20251013-15:17:07.922000 |
ARCX |
USPAD8MWEP |
100 |
117.77 |
20251013-15:19:31.960000 |
IEXG |
USPAD8N1AL |
100 |
117.82 |
20251013-15:20:23.303000 |
ARCX |
USPAD8N34R |
5 |
117.84 |
20251013-15:21:35.381000 |
XNAS |
USPAD8N59Y |
95 |
117.85 |
20251013-15:21:35.381000 |
XNAS |
USPAD8N59Z |
16 |
117.86 |
20251013-15:22:33.761000 |
XNYS |
USPAD8N7AB |
8 |
117.86 |
20251013-15:22:33.761000 |
XNYS |
USPAD8N7AC |
76 |
117.86 |
20251013-15:22:33.761000 |
XNYS |
USPAD8N7AD |
100 |
117.82 |
20251013-15:23:03.516000 |
XNAS |
USPAD8N880 |
100 |
117.82 |
20251013-15:23:03.516000 |
XNAS |
USPAD8N881 |
100 |
117.83 |
20251013-15:24:20.864000 |
BATY |
USPAD8NAT9 |
100 |
117.78 |
20251013-15:26:13.180000 |
BATS |
USPAD8NFIA |
100 |
117.82 |
20251013-15:27:28.031000 |
EDGA |
USPAD8NHXN |
100 |
117.78 |
20251013-15:27:50.198000 |
EDGA |
USPAD8NIN2 |
100 |
117.73 |
20251013-15:29:37.305000 |
XNAS |
USPAD8NMZT |
41 |
117.72 |
20251013-15:29:55.003000 |
XNAS |
USPAD8NNUV |
12 |
117.72 |
20251013-15:30:00.064000 |
XNAS |
USPAD8NOBU |
26 |
117.72 |
20251013-15:30:00.064000 |
XNAS |
USPAD8NOC4 |
21 |
117.72 |
20251013-15:30:00.064000 |
XNAS |
USPAD8NOC5 |
100 |
117.74 |
20251013-15:30:46.624000 |
EDGA |
USPAD8NV1Y |
100 |
117.79 |
20251013-15:32:08.347000 |
IEXG |
USPAD8NZAG |
100 |
117.75 |
20251013-15:32:51.952000 |
BATY |
USPAD8O1O0 |
96 |
117.73 |
20251013-15:33:01.916000 |
XNAS |
USPAD8O22P |
1 |
117.73 |
20251013-15:33:01.916000 |
XNAS |
USPAD8O22Q |
3 |
117.73 |
20251013-15:33:01.918000 |
XNAS |
USPAD8O22R |
100 |
117.73 |
20251013-15:34:08.047000 |
BATS |
USPAD8O6L0 |
100 |
117.75 |
20251013-15:34:52.131000 |
EDGA |
USPAD8O92B |
79 |
117.74 |
20251013-15:36:00.185000 |
XNAS |
USPAD8OCMX |
21 |
117.74 |
20251013-15:36:00.185000 |
XNAS |
USPAD8OCMY |
1 |
117.72 |
20251013-15:37:08.052000 |
BATY |
USPAD8OFTO |
99 |
117.72 |
20251013-15:37:08.053000 |
BATY |
USPAD8OFTP |
2 |
117.76 |
20251013-15:38:34.991000 |
XNYS |
USPAD8OKE8 |
46 |
117.76 |
20251013-15:38:34.991000 |
XNYS |
USPAD8OKE9 |
52 |
117.76 |
20251013-15:38:34.991000 |
XNYS |
USPAD8OKEA |
100 |
117.77 |
20251013-15:39:26.073000 |
XNAS |
USPAD8ON6X |
100 |
117.75 |
20251013-15:40:06.505000 |
BATY |
USPAD8OQAI |
65 |
117.84 |
20251013-15:41:29.085000 |
XNYS |
USPAD8OV40 |
35 |
117.84 |
20251013-15:41:29.085000 |
XNYS |
USPAD8OV41 |
100 |
117.81 |
20251013-15:42:10.639000 |
ARCX |
USPAD8OX7F |
100 |
117.81 |
20251013-15:42:10.639000 |
ARCX |
USPAD8OX7G |
100 |
117.84 |
20251013-15:44:22.257000 |
IEXG |
USPAD8P4TI |
100 |
117.82 |
20251013-15:44:26.222000 |
XNAS |
USPAD8P534 |
100 |
117.82 |
20251013-15:45:38.511000 |
XNAS |
USPAD8PDPA |
20 |
117.89 |
20251013-15:46:34.291000 |
XNYS |
USPAD8PHC5 |
80 |
117.89 |
20251013-15:46:34.291000 |
XNYS |
USPAD8PHC6 |
100 |
117.87 |
20251013-15:46:47.119000 |
EDGA |
USPAD8PI0P |
100 |
117.8 |
20251013-15:47:04.082000 |
XNAS |
USPAD8PJ56 |
22 |
117.78 |
20251013-15:48:12.471000 |
ARCX |
USPAD8POR9 |
36 |
117.78 |
20251013-15:48:12.493000 |
XNAS |
USPAD8PORG |
78 |
117.78 |
20251013-15:48:12.493000 |
ARCX |
USPAD8PORI |
64 |
117.78 |
20251013-15:48:12.493000 |
XNAS |
USPAD8PORJ |
69 |
117.69 |
20251013-15:48:58.308000 |
XNAS |
USPAD8PSA7 |
31 |
117.69 |
20251013-15:48:58.308000 |
XNAS |
USPAD8PSA9 |
51 |
117.68 |
20251013-15:49:00.033000 |
XNAS |
USPAD8PSKB |
87 |
117.68 |
20251013-15:49:00.033000 |
XNAS |
USPAD8PSKC |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251014029110/en/
CRH plc