15th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th 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 |
| 2,743 |
$119.04 |
$120.27 |
$117.12 |
XNYS |
| 99 |
$120.08 |
$120.08 |
$120.08 |
EDGX |
| 8,360 |
$119.30 |
$120.34 |
$117.20 |
ARCX |
| 1,607 |
$119.30 |
$120.21 |
$117.34 |
BATS |
| 10,934 |
$119.13 |
$120.33 |
$117.20 |
XNAS |
| 1,100 |
$119.21 |
$119.93 |
$117.11 |
BATY |
| 1,215 |
$118.67 |
$120.27 |
$117.16 |
IEXG |
| 3,292 |
$119.41 |
$120.34 |
$117.11 |
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 670,449,532 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 14th 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: |
|
14th October 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$119.1999 |
29,350 |
| |
|
|
|
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
117.12 |
20251014-09:30:54.884000 |
XNYS |
USPAE810PU |
| 100 |
117.12 |
20251014-09:30:54.884000 |
XNYS |
USPAE810PV |
| 100 |
117.12 |
20251014-09:30:54.884000 |
XNYS |
USPAE810PW |
| 100 |
117.12 |
20251014-09:30:54.884000 |
XNYS |
USPAE810PX |
| 52 |
117.43 |
20251014-09:33:40.268000 |
XNAS |
USPAE814E1 |
| 100 |
117.43 |
20251014-09:33:40.268000 |
XNAS |
USPAE814E2 |
| 1 |
117.43 |
20251014-09:33:40.268000 |
XNAS |
USPAE814E3 |
| 41 |
117.43 |
20251014-09:33:40.268000 |
XNAS |
USPAE814E4 |
| 6 |
117.43 |
20251014-09:33:40.268000 |
XNAS |
USPAE814E5 |
| 94 |
117.42 |
20251014-09:33:40.269000 |
IEXG |
USPAE814E6 |
| 79 |
117.42 |
20251014-09:33:40.269000 |
IEXG |
USPAE814E7 |
| 40 |
117.42 |
20251014-09:33:40.269000 |
IEXG |
USPAE814E8 |
| 21 |
117.42 |
20251014-09:33:40.269000 |
IEXG |
USPAE814E9 |
| 60 |
117.42 |
20251014-09:33:40.269000 |
IEXG |
USPAE814EA |
| 6 |
117.42 |
20251014-09:33:40.269000 |
IEXG |
USPAE814EB |
| 92 |
117.42 |
20251014-09:33:40.269000 |
IEXG |
USPAE814EC |
| 8 |
117.42 |
20251014-09:33:40.270000 |
IEXG |
USPAE814ED |
| 100 |
117.3 |
20251014-09:35:00.675000 |
XNAS |
USPAE816DW |
| 100 |
117.3 |
20251014-09:35:00.675000 |
XNAS |
USPAE816DX |
| 100 |
117.16 |
20251014-09:35:16.754000 |
IEXG |
USPAE8177O |
| 100 |
117.18 |
20251014-09:36:58.084000 |
XNYS |
USPAE819IX |
| 8 |
117.2 |
20251014-09:38:09.775000 |
XNAS |
USPAE81AVV |
| 13 |
117.2 |
20251014-09:38:09.775000 |
ARCX |
USPAE81AVW |
| 2 |
117.21 |
20251014-09:38:09.775000 |
ARCX |
USPAE81AVX |
| 10 |
117.2 |
20251014-09:38:09.775000 |
XNYS |
USPAE81AVY |
| 2 |
117.21 |
20251014-09:38:09.776000 |
XNAS |
USPAE81AVZ |
| 6 |
117.21 |
20251014-09:38:09.776000 |
XNAS |
USPAE81AW0 |
| 43 |
117.21 |
20251014-09:38:09.776000 |
XNAS |
USPAE81AW1 |
| 10 |
117.21 |
20251014-09:38:09.776000 |
XNYS |
USPAE81AW2 |
| 26 |
117.22 |
20251014-09:38:09.788000 |
XNAS |
USPAE81AW3 |
| 74 |
117.22 |
20251014-09:38:09.788000 |
XNAS |
USPAE81AW4 |
| 100 |
117.24 |
20251014-09:38:52.768000 |
XNAS |
USPAE81BLH |
| 100 |
117.53 |
20251014-09:39:45.459000 |
XNYS |
USPAE81CGL |
| 62 |
117.45 |
20251014-09:40:00.638000 |
XNAS |
USPAE81CQ8 |
| 38 |
117.45 |
20251014-09:40:00.638000 |
XNAS |
USPAE81CQ9 |
| 100 |
117.45 |
20251014-09:40:00.638000 |
ARCX |
USPAE81CQA |
| 100 |
117.46 |
20251014-09:41:06.977000 |
XNAS |
USPAE81E59 |
| 6 |
117.4 |
20251014-09:41:25.863000 |
ARCX |
USPAE81EJH |
| 1 |
117.4 |
20251014-09:41:25.863000 |
ARCX |
USPAE81EJI |
| 1 |
117.4 |
20251014-09:41:25.863000 |
ARCX |
USPAE81EJJ |
| 1 |
117.4 |
20251014-09:41:25.863000 |
ARCX |
USPAE81EJK |
| 1 |
117.4 |
20251014-09:41:27.287000 |
ARCX |
USPAE81EKI |
| 90 |
117.4 |
20251014-09:41:27.287000 |
ARCX |
USPAE81EKJ |
| 100 |
117.34 |
20251014-09:42:24.233000 |
BATS |
USPAE81FU8 |
| 100 |
117.21 |
20251014-09:43:19.936000 |
XNAS |
USPAE81GUO |
| 100 |
117.11 |
20251014-09:45:08.149000 |
BATY |
USPAE81JXH |
| 100 |
117.11 |
20251014-09:45:08.149000 |
EDGA |
USPAE81JXI |
| 1 |
117.32 |
20251014-09:46:31.674000 |
ARCX |
USPAE81P7K |
| 100 |
117.47 |
20251014-09:47:46.457000 |
XNAS |
USPAE81SA5 |
| 100 |
117.54 |
20251014-09:47:54.261000 |
XNYS |
USPAE81SKH |
| 100 |
117.49 |
20251014-09:48:20.432000 |
ARCX |
USPAE81TQB |
| 100 |
117.58 |
20251014-09:49:56.266000 |
XNAS |
USPAE81Y89 |
| 100 |
117.58 |
20251014-09:50:57.684000 |
BATS |
USPAE8212Q |
| 100 |
117.58 |
20251014-09:50:57.684000 |
BATS |
USPAE8212R |
| 8 |
118.22 |
20251014-09:53:24.965000 |
ARCX |
USPAE82785 |
| 100 |
118.22 |
20251014-09:53:25.966000 |
XNAS |
USPAE827CX |
| 98 |
118.26 |
20251014-09:53:46.262000 |
ARCX |
USPAE828BA |
| 2 |
118.26 |
20251014-09:53:46.262000 |
ARCX |
USPAE828BB |
| 40 |
118.28 |
20251014-09:54:57.393000 |
XNAS |
USPAE82BUX |
| 60 |
118.29 |
20251014-09:54:57.393000 |
XNAS |
USPAE82BUY |
| 100 |
118.44 |
20251014-09:56:21.608000 |
XNAS |
USPAE82EXD |
| 100 |
118.35 |
20251014-09:56:50.441000 |
ARCX |
USPAE82FVE |
| 100 |
118.35 |
20251014-09:56:50.441000 |
ARCX |
USPAE82FVF |
| 100 |
118.33 |
20251014-09:59:55.666000 |
ARCX |
USPAE82MXH |
| 100 |
118.29 |
20251014-09:59:59.021000 |
XNAS |
USPAE82MZX |
| 100 |
118.21 |
20251014-10:00:35.189000 |
XNAS |
USPAE82RH9 |
| 100 |
118.17 |
20251014-10:01:40.134000 |
EDGA |
USPAE82UTZ |
| 100 |
118.17 |
20251014-10:01:40.134000 |
ARCX |
USPAE82UU0 |
| 9 |
118.28 |
20251014-10:03:23.636000 |
ARCX |
USPAE82Z2X |
| 7 |
118.28 |
20251014-10:03:23.636000 |
ARCX |
USPAE82Z2Y |
| 84 |
118.28 |
20251014-10:03:23.636000 |
ARCX |
USPAE82Z2Z |
| 18 |
118.44 |
20251014-10:05:13.461000 |
XNYS |
USPAE834PN |
| 82 |
118.44 |
20251014-10:05:13.461000 |
XNYS |
USPAE834PO |
| 15 |
118.39 |
20251014-10:05:40.734000 |
XNAS |
USPAE835RA |
| 85 |
118.39 |
20251014-10:05:40.734000 |
XNAS |
USPAE835RB |
| 100 |
118.31 |
20251014-10:05:59.447000 |
XNAS |
USPAE836RF |
| 64 |
118.41 |
20251014-10:07:58.355000 |
XNAS |
USPAE83AC6 |
| 36 |
118.42 |
20251014-10:07:58.355000 |
XNAS |
USPAE83AC7 |
| 100 |
118.38 |
20251014-10:08:05.525000 |
XNAS |
USPAE83ALS |
| 62 |
118.23 |
20251014-10:09:33.088000 |
XNAS |
USPAE83E6U |
| 38 |
118.23 |
20251014-10:09:33.088000 |
XNAS |
USPAE83E6V |
| 100 |
118.27 |
20251014-10:10:18.766000 |
EDGA |
USPAE83GCY |
| 100 |
118.3 |
20251014-10:11:28.349000 |
EDGA |
USPAE83IHF |
| 100 |
118.18 |
20251014-10:12:10.121000 |
ARCX |
USPAE83JKX |
| 100 |
118.47 |
20251014-10:14:09.472000 |
XNYS |
USPAE83P4E |
| 100 |
118.47 |
20251014-10:14:09.482000 |
XNAS |
USPAE83P4F |
| 100 |
118.42 |
20251014-10:15:32.477000 |
EDGA |
USPAE83V69 |
| 100 |
118.42 |
20251014-10:15:32.477000 |
EDGA |
USPAE83V6A |
| 55 |
118.42 |
20251014-10:15:32.477000 |
EDGA |
USPAE83V6B |
| 45 |
118.42 |
20251014-10:15:32.477000 |
EDGA |
USPAE83V6D |
| 24 |
118.57 |
20251014-10:18:12.924000 |
XNAS |
USPAE8434A |
| 100 |
118.54 |
20251014-10:18:13.637000 |
ARCX |
USPAE84351 |
| 100 |
118.54 |
20251014-10:18:13.637000 |
ARCX |
USPAE84352 |
| 40 |
118.54 |
20251014-10:18:13.637000 |
ARCX |
USPAE84353 |
| 1 |
118.54 |
20251014-10:18:13.637000 |
ARCX |
USPAE84354 |
| 59 |
118.54 |
20251014-10:18:13.659000 |
ARCX |
USPAE84355 |
| 100 |
118.44 |
20251014-10:19:43.610000 |
XNAS |
USPAE846IH |
| 100 |
118.61 |
20251014-10:21:29.600000 |
XNAS |
USPAE84B0Z |
| 100 |
118.53 |
20251014-10:21:56.538000 |
XNAS |
USPAE84CBW |
| 100 |
118.41 |
20251014-10:23:00.250000 |
XNAS |
USPAE84ER4 |
| 50 |
118.4 |
20251014-10:24:36.550000 |
ARCX |
USPAE84IQ7 |
| 1 |
118.4 |
20251014-10:24:36.550000 |
ARCX |
USPAE84IQ8 |
| 49 |
118.4 |
20251014-10:24:36.550000 |
ARCX |
USPAE84IQ9 |
| 100 |
118.47 |
20251014-10:26:50.265000 |
XNYS |
USPAE84NKE |
| 100 |
118.62 |
20251014-10:27:54.952000 |
XNAS |
USPAE84PVT |
| 1 |
118.58 |
20251014-10:28:46.367000 |
XNAS |
USPAE84RR0 |
| 20 |
118.59 |
20251014-10:28:46.367000 |
XNYS |
USPAE84RR1 |
| 1 |
118.59 |
20251014-10:28:46.367000 |
XNAS |
USPAE84RR2 |
| 1 |
118.59 |
20251014-10:28:46.367000 |
XNAS |
USPAE84RR3 |
| 27 |
118.56 |
20251014-10:28:46.479000 |
XNAS |
USPAE84RRC |
| 56 |
118.56 |
20251014-10:28:47.251000 |
XNAS |
USPAE84RSF |
| 17 |
118.56 |
20251014-10:28:47.251000 |
XNAS |
USPAE84RSG |
| 100 |
118.56 |
20251014-10:28:47.251000 |
ARCX |
USPAE84RSH |
| 100 |
118.55 |
20251014-10:30:50.767000 |
XNAS |
USPAE84ZTS |
| 70 |
118.55 |
20251014-10:31:35.125000 |
ARCX |
USPAE851L6 |
| 1 |
118.55 |
20251014-10:31:35.125000 |
ARCX |
USPAE851L7 |
| 29 |
118.55 |
20251014-10:31:35.125000 |
ARCX |
USPAE851L8 |
| 100 |
118.6 |
20251014-10:31:54.433000 |
XNAS |
USPAE8527M |
| 100 |
118.7 |
20251014-10:34:32.622000 |
ARCX |
USPAE85769 |
| 3 |
118.71 |
20251014-10:34:40.970000 |
ARCX |
USPAE857FC |
| 97 |
118.71 |
20251014-10:34:40.970000 |
ARCX |
USPAE857FD |
| 100 |
118.73 |
20251014-10:35:25.121000 |
EDGA |
USPAE85971 |
| 100 |
118.72 |
20251014-10:35:33.574000 |
XNAS |
USPAE859IQ |
| 100 |
118.71 |
20251014-10:37:00.126000 |
XNAS |
USPAE85C9X |
| 100 |
118.7 |
20251014-10:37:58.594000 |
ARCX |
USPAE85E2R |
| 100 |
118.7 |
20251014-10:38:20.308000 |
XNAS |
USPAE85ER9 |
| 100 |
118.7 |
20251014-10:39:24.772000 |
ARCX |
USPAE85GTE |
| 50 |
118.92 |
20251014-10:41:30.001000 |
BATY |
USPAE85L3X |
| 10 |
118.92 |
20251014-10:41:30.001000 |
BATY |
USPAE85L3Y |
| 40 |
118.92 |
20251014-10:41:30.001000 |
BATY |
USPAE85L3Z |
| 100 |
118.92 |
20251014-10:41:30.001000 |
BATY |
USPAE85L40 |
| 100 |
119.01 |
20251014-10:43:14.143000 |
ARCX |
USPAE85OY2 |
| 100 |
119.01 |
20251014-10:43:14.143000 |
ARCX |
USPAE85OY3 |
| 100 |
118.96 |
20251014-10:44:50.176000 |
XNAS |
USPAE85RXI |
| 100 |
119.05 |
20251014-10:46:05.476000 |
XNAS |
USPAE85XR8 |
| 100 |
119.09 |
20251014-10:46:39.627000 |
ARCX |
USPAE85YR2 |
| 38 |
119.03 |
20251014-10:47:31.633000 |
ARCX |
USPAE860E5 |
| 62 |
119.03 |
20251014-10:47:31.633000 |
ARCX |
USPAE860E6 |
| 100 |
119.01 |
20251014-10:47:57.283000 |
BATY |
USPAE86167 |
| 100 |
119.29 |
20251014-10:50:06.970000 |
ARCX |
USPAE865DV |
| 100 |
119.3 |
20251014-10:50:47.317000 |
ARCX |
USPAE866NQ |
| 100 |
119.18 |
20251014-10:52:00.134000 |
ARCX |
USPAE868QF |
| 100 |
119.12 |
20251014-10:52:49.517000 |
ARCX |
USPAE86A5K |
| 60 |
119.31 |
20251014-10:55:28.541000 |
XNYS |
USPAE86F81 |
| 40 |
119.32 |
20251014-10:55:28.541000 |
XNYS |
USPAE86F82 |
| 100 |
119.27 |
20251014-10:55:29.317000 |
XNAS |
USPAE86FB7 |
| 100 |
119.27 |
20251014-10:55:29.317000 |
XNAS |
USPAE86FB8 |
| 100 |
119.05 |
20251014-10:59:09.718000 |
IEXG |
USPAE86LW9 |
| 100 |
119.12 |
20251014-11:00:28.944000 |
XNYS |
USPAE86RCV |
| 32 |
119.1 |
20251014-11:00:39.581000 |
ARCX |
USPAE86SDH |
| 68 |
119.1 |
20251014-11:00:39.581000 |
ARCX |
USPAE86SDI |
| 100 |
119.16 |
20251014-11:01:49.615000 |
ARCX |
USPAE86UHB |
| 50 |
119.16 |
20251014-11:02:38.521000 |
ARCX |
USPAE86VWT |
| 50 |
119.16 |
20251014-11:02:38.521000 |
ARCX |
USPAE86VWU |
| 83 |
119.09 |
20251014-11:03:41.822000 |
BATS |
USPAE86YMJ |
| 17 |
119.09 |
20251014-11:03:41.822000 |
BATS |
USPAE86YMK |
| 1 |
119.12 |
20251014-11:06:48.301000 |
XNAS |
USPAE876MK |
| 1 |
119.12 |
20251014-11:06:48.301000 |
XNAS |
USPAE876ML |
| 98 |
119.12 |
20251014-11:06:48.301000 |
XNAS |
USPAE876MM |
| 68 |
119.08 |
20251014-11:06:48.302000 |
EDGA |
USPAE876MN |
| 32 |
119.08 |
20251014-11:06:48.302000 |
EDGA |
USPAE876MO |
| 100 |
119.1 |
20251014-11:06:48.302000 |
XNAS |
USPAE876MP |
| 100 |
119.08 |
20251014-11:06:48.302000 |
XNAS |
USPAE876MQ |
| 100 |
119.08 |
20251014-11:06:48.303000 |
ARCX |
USPAE876MR |
| 100 |
119.1 |
20251014-11:09:45.872000 |
EDGA |
USPAE87D14 |
| 100 |
119.18 |
20251014-11:11:10.577000 |
ARCX |
USPAE87G1A |
| 100 |
119.11 |
20251014-11:11:51.582000 |
XNAS |
USPAE87H02 |
| 26 |
119.06 |
20251014-11:13:21.870000 |
BATY |
USPAE87JCI |
| 2 |
119.06 |
20251014-11:13:21.870000 |
BATY |
USPAE87JCJ |
| 72 |
119.06 |
20251014-11:13:21.870000 |
BATY |
USPAE87JCK |
| 100 |
118.99 |
20251014-11:14:53.853000 |
XNAS |
USPAE87MDB |
| 1 |
118.98 |
20251014-11:17:17.358000 |
XNAS |
USPAE87TSZ |
| 2 |
118.98 |
20251014-11:17:17.358000 |
XNAS |
USPAE87TT0 |
| 94 |
118.99 |
20251014-11:17:17.358000 |
XNAS |
USPAE87TT1 |
| 2 |
118.98 |
20251014-11:17:17.358000 |
ARCX |
USPAE87TT2 |
| 1 |
118.98 |
20251014-11:17:17.358000 |
XNYS |
USPAE87TT3 |
| 100 |
118.96 |
20251014-11:17:18.124000 |
XNAS |
USPAE87TTM |
| 100 |
118.97 |
20251014-11:19:09.617000 |
XNAS |
USPAE87WVG |
| 100 |
118.97 |
20251014-11:19:09.617000 |
XNAS |
USPAE87WVH |
| 100 |
118.88 |
20251014-11:19:57.935000 |
XNAS |
USPAE87YMZ |
| 100 |
118.86 |
20251014-11:21:09.234000 |
ARCX |
USPAE880TF |
| 100 |
118.89 |
20251014-11:23:02.868000 |
IEXG |
USPAE8840W |
| 100 |
118.84 |
20251014-11:23:21.125000 |
XNAS |
USPAE884F4 |
| 53 |
118.84 |
20251014-11:23:21.125000 |
XNAS |
USPAE884F5 |
| 47 |
118.84 |
20251014-11:23:21.125000 |
XNAS |
USPAE884F6 |
| 100 |
118.99 |
20251014-11:25:02.280000 |
XNAS |
USPAE88726 |
| 100 |
118.95 |
20251014-11:26:11.585000 |
EDGA |
USPAE888SA |
| 90 |
118.85 |
20251014-11:27:02.483000 |
XNAS |
USPAE88ACS |
| 1 |
118.85 |
20251014-11:27:02.483000 |
XNAS |
USPAE88ACT |
| 9 |
118.85 |
20251014-11:27:02.483000 |
XNAS |
USPAE88ACU |
| 1 |
118.87 |
20251014-11:28:53.001000 |
XNAS |
USPAE88DI6 |
| 99 |
118.87 |
20251014-11:28:53.255000 |
XNAS |
USPAE88DII |
| 100 |
118.87 |
20251014-11:28:53.255000 |
XNAS |
USPAE88DIJ |
| 13 |
118.89 |
20251014-11:29:47.696000 |
ARCX |
USPAE88FBU |
| 100 |
118.985 |
20251014-11:30:38.908000 |
ARCX |
USPAE88K53 |
| 71 |
118.97 |
20251014-11:30:52.138000 |
ARCX |
USPAE88KJT |
| 29 |
118.97 |
20251014-11:30:52.138000 |
ARCX |
USPAE88KJU |
| 15 |
118.91 |
20251014-11:32:08.742000 |
BATS |
USPAE88MGP |
| 85 |
118.91 |
20251014-11:32:08.742000 |
BATS |
USPAE88MGQ |
| 100 |
118.94 |
20251014-11:34:09.819000 |
EDGA |
USPAE88PQ0 |
| 89 |
118.94 |
20251014-11:34:09.819000 |
EDGA |
USPAE88PQ1 |
| 11 |
118.94 |
20251014-11:34:09.819000 |
EDGA |
USPAE88PQ2 |
| 25 |
119.14 |
20251014-11:36:11.401000 |
XNAS |
USPAE88TXZ |
| 18 |
119.14 |
20251014-11:36:11.401000 |
XNAS |
USPAE88TY0 |
| 17 |
119.14 |
20251014-11:36:11.401000 |
XNAS |
USPAE88TY1 |
| 10 |
119.15 |
20251014-11:36:11.401000 |
XNAS |
USPAE88TY2 |
| 28 |
119.15 |
20251014-11:36:11.401000 |
XNAS |
USPAE88TY3 |
| 2 |
119.15 |
20251014-11:36:11.401000 |
ARCX |
USPAE88TY4 |
| 100 |
119.24 |
20251014-11:36:44.833000 |
XNYS |
USPAE88US9 |
| 100 |
119.26 |
20251014-11:37:16.365000 |
ARCX |
USPAE88VIW |
| 7 |
119.31 |
20251014-11:37:50.589000 |
XNAS |
USPAE88WBR |
| 2 |
119.31 |
20251014-11:37:50.589000 |
XNAS |
USPAE88WBS |
| 68 |
119.31 |
20251014-11:37:50.589000 |
XNAS |
USPAE88WBT |
| 23 |
119.32 |
20251014-11:37:50.589000 |
ARCX |
USPAE88WBU |
| 100 |
119.29 |
20251014-11:37:57.422000 |
ARCX |
USPAE88WII |
| 66 |
119.24 |
20251014-11:39:22.021000 |
XNAS |
USPAE8927B |
| 34 |
119.24 |
20251014-11:39:22.021000 |
XNAS |
USPAE8927C |
| 100 |
119.14 |
20251014-11:40:11.420000 |
ARCX |
USPAE8951U |
| 67 |
119.25 |
20251014-11:43:02.365000 |
XNAS |
USPAE899VW |
| 33 |
119.25 |
20251014-11:43:02.365000 |
XNAS |
USPAE899VX |
| 20 |
119.3 |
20251014-11:44:58.357000 |
ARCX |
USPAE89DB8 |
| 80 |
119.3 |
20251014-11:44:58.357000 |
ARCX |
USPAE89DB9 |
| 87 |
119.47 |
20251014-11:47:20.123000 |
XNAS |
USPAE89KFE |
| 13 |
119.47 |
20251014-11:47:20.123000 |
XNAS |
USPAE89KFF |
| 87 |
119.47 |
20251014-11:47:20.123000 |
XNAS |
USPAE89KFG |
| 1 |
119.47 |
20251014-11:47:20.123000 |
XNAS |
USPAE89KFH |
| 12 |
119.47 |
20251014-11:47:20.123000 |
XNAS |
USPAE89KFI |
| 100 |
119.58 |
20251014-11:50:13.028000 |
XNAS |
USPAE89PFK |
| 100 |
119.59 |
20251014-11:51:51.745000 |
ARCX |
USPAE89SF6 |
| 100 |
119.59 |
20251014-11:51:51.745000 |
ARCX |
USPAE89SF7 |
| 100 |
119.54 |
20251014-11:54:34.195000 |
XNAS |
USPAE89X2G |
| 100 |
119.51 |
20251014-11:55:24.444000 |
XNAS |
USPAE89YWE |
| 100 |
119.48 |
20251014-11:58:38.997000 |
BATS |
USPAE8A3P5 |
| 100 |
119.48 |
20251014-12:00:23.267000 |
IEXG |
USPAE8A9SR |
| 13 |
119.4 |
20251014-12:01:57.418000 |
XNAS |
USPAE8ADCU |
| 87 |
119.4 |
20251014-12:01:57.418000 |
XNAS |
USPAE8ADCV |
| 100 |
119.43 |
20251014-12:04:08.356000 |
XNAS |
USPAE8AH5R |
| 100 |
119.38 |
20251014-12:04:31.646000 |
XNAS |
USPAE8AHS9 |
| 100 |
119.39 |
20251014-12:06:28.231000 |
ARCX |
USPAE8AKZG |
| 100 |
119.34 |
20251014-12:07:11.063000 |
ARCX |
USPAE8AM6E |
| 70 |
119.34 |
20251014-12:09:59.036000 |
XNAS |
USPAE8API6 |
| 30 |
119.35 |
20251014-12:09:59.036000 |
XNAS |
USPAE8API7 |
| 100 |
119.3 |
20251014-12:10:21.974000 |
XNAS |
USPAE8AQ4V |
| 100 |
119.3 |
20251014-12:10:21.974000 |
XNAS |
USPAE8AQ4W |
| 29 |
119.29 |
20251014-12:13:28.658000 |
BATS |
USPAE8AUJY |
| 71 |
119.29 |
20251014-12:13:28.658000 |
BATS |
USPAE8AUJZ |
| 100 |
119.29 |
20251014-12:13:28.658000 |
ARCX |
USPAE8AUK0 |
| 100 |
119.29 |
20251014-12:13:28.658000 |
XNAS |
USPAE8AUK1 |
| 100 |
119.3 |
20251014-12:15:51.775000 |
ARCX |
USPAE8B0FA |
| 100 |
119.33 |
20251014-12:18:12.420000 |
XNAS |
USPAE8B38K |
| 100 |
119.33 |
20251014-12:18:12.421000 |
ARCX |
USPAE8B38L |
| 100 |
119.67 |
20251014-12:21:29.258000 |
XNAS |
USPAE8B9D9 |
| 100 |
119.63 |
20251014-12:22:57.588000 |
XNAS |
USPAE8BC6T |
| 15 |
119.54 |
20251014-12:24:38.491000 |
IEXG |
USPAE8BEN5 |
| 100 |
119.63 |
20251014-12:25:59.987000 |
XNYS |
USPAE8BGHP |
| 100 |
119.57 |
20251014-12:27:32.200000 |
XNAS |
USPAE8BIMJ |
| 100 |
119.57 |
20251014-12:27:32.200000 |
ARCX |
USPAE8BIMK |
| 100 |
119.57 |
20251014-12:29:37.400000 |
ARCX |
USPAE8BL4Z |
| 100 |
119.62 |
20251014-12:33:05.629000 |
IEXG |
USPAE8BTOS |
| 100 |
119.53 |
20251014-12:33:25.003000 |
BATY |
USPAE8BUC1 |
| 100 |
119.53 |
20251014-12:33:25.003000 |
ARCX |
USPAE8BUC2 |
| 1 |
119.54 |
20251014-12:38:44.628000 |
BATY |
USPAE8C3C9 |
| 99 |
119.54 |
20251014-12:38:44.628000 |
BATY |
USPAE8C3CA |
| 80 |
119.65 |
20251014-12:41:04.872000 |
ARCX |
USPAE8C7WU |
| 1 |
119.65 |
20251014-12:41:04.872000 |
ARCX |
USPAE8C7WV |
| 19 |
119.65 |
20251014-12:41:05.011000 |
ARCX |
USPAE8C7XA |
| 100 |
119.71 |
20251014-12:45:29.636000 |
ARCX |
USPAE8CHV0 |
| 100 |
119.77 |
20251014-12:47:19.671000 |
XNYS |
USPAE8CMCM |
| 100 |
119.73 |
20251014-12:47:50.740000 |
BATY |
USPAE8CNEV |
| 1 |
119.73 |
20251014-12:47:50.740000 |
BATY |
USPAE8CNEW |
| 50 |
119.73 |
20251014-12:47:50.740000 |
BATY |
USPAE8CNEX |
| 1 |
119.73 |
20251014-12:47:50.740000 |
BATY |
USPAE8CNEY |
| 48 |
119.73 |
20251014-12:47:50.740000 |
BATY |
USPAE8CNEZ |
| 70 |
119.89 |
20251014-12:50:10.583000 |
ARCX |
USPAE8CRW6 |
| 30 |
119.89 |
20251014-12:50:10.583000 |
ARCX |
USPAE8CRW7 |
| 100 |
119.81 |
20251014-12:52:48.653000 |
BATS |
USPAE8CXBU |
| 30 |
119.73 |
20251014-12:55:02.007000 |
EDGA |
USPAE8D1CC |
| 70 |
119.73 |
20251014-12:55:02.007000 |
EDGA |
USPAE8D1CD |
| 100 |
119.68 |
20251014-12:56:46.310000 |
EDGA |
USPAE8D4IT |
| 100 |
119.64 |
20251014-13:01:10.606000 |
XNAS |
USPAE8DGEI |
| 100 |
119.63 |
20251014-13:03:49.126000 |
BATS |
USPAE8DLAW |
| 100 |
119.63 |
20251014-13:03:49.126000 |
BATS |
USPAE8DLAX |
| 40 |
119.8 |
20251014-13:10:53.731000 |
EDGA |
USPAE8DXP5 |
| 60 |
119.8 |
20251014-13:10:53.731000 |
EDGA |
USPAE8DXP6 |
| 32 |
119.8 |
20251014-13:10:53.731000 |
EDGA |
USPAE8DXP7 |
| 60 |
119.8 |
20251014-13:10:53.731000 |
EDGA |
USPAE8DXP8 |
| 100 |
119.9 |
20251014-13:11:26.715000 |
ARCX |
USPAE8DYIU |
| 100 |
119.91 |
20251014-13:12:42.973000 |
ARCX |
USPAE8E0DH |
| 100 |
119.87 |
20251014-13:15:41.619000 |
EDGA |
USPAE8E7UO |
| 80 |
119.83 |
20251014-13:17:18.058000 |
EDGA |
USPAE8E9ZM |
| 20 |
119.83 |
20251014-13:17:18.058000 |
EDGA |
USPAE8E9ZN |
| 100 |
119.8 |
20251014-13:19:45.854000 |
EDGA |
USPAE8EDX0 |
| 100 |
119.8 |
20251014-13:21:52.956000 |
ARCX |
USPAE8EHJW |
| 1 |
119.76 |
20251014-13:26:11.783000 |
BATS |
USPAE8EN3W |
| 100 |
119.76 |
20251014-13:26:35.300000 |
EDGA |
USPAE8ENN3 |
| 99 |
119.76 |
20251014-13:26:35.300000 |
BATS |
USPAE8ENN4 |
| 1 |
119.76 |
20251014-13:26:35.300000 |
XNYS |
USPAE8ENN5 |
| 100 |
119.67 |
20251014-13:30:19.639000 |
EDGA |
USPAE8EUS7 |
| 94 |
119.68 |
20251014-13:33:01.244000 |
IEXG |
USPAE8EZLE |
| 6 |
119.7 |
20251014-13:33:01.244000 |
IEXG |
USPAE8EZLF |
| 100 |
119.63 |
20251014-13:34:30.454000 |
XNAS |
USPAE8F1OA |
| 100 |
119.63 |
20251014-13:34:30.454000 |
ARCX |
USPAE8F1OB |
| 100 |
119.65 |
20251014-13:37:01.542000 |
EDGA |
USPAE8F62N |
| 100 |
119.68 |
20251014-13:39:21.035000 |
ARCX |
USPAE8F96C |
| 100 |
119.8 |
20251014-13:43:20.575000 |
ARCX |
USPAE8FFTD |
| 1 |
119.82 |
20251014-13:45:42.455000 |
ARCX |
USPAE8FM84 |
| 99 |
119.82 |
20251014-13:45:42.455000 |
ARCX |
USPAE8FM85 |
| 100 |
119.78 |
20251014-13:47:31.054000 |
XNAS |
USPAE8FOPB |
| 31 |
119.87 |
20251014-13:49:54.990000 |
XNAS |
USPAE8FSMJ |
| 69 |
119.87 |
20251014-13:49:54.990000 |
XNAS |
USPAE8FSMK |
| 100 |
119.9 |
20251014-13:50:42.746000 |
ARCX |
USPAE8FTSL |
| 100 |
119.94 |
20251014-13:51:56.707000 |
XNAS |
USPAE8FVRA |
| 100 |
119.88 |
20251014-13:53:31.860000 |
XNYS |
USPAE8FYBY |
| 100 |
119.88 |
20251014-13:58:24.386000 |
ARCX |
USPAE8G5KS |
| 100 |
119.88 |
20251014-13:58:24.386000 |
ARCX |
USPAE8G5KT |
| 100 |
119.98 |
20251014-14:01:25.638000 |
XNYS |
USPAE8GDYQ |
| 100 |
119.93 |
20251014-14:02:43.345000 |
BATY |
USPAE8GFRC |
| 100 |
119.9 |
20251014-14:03:44.483000 |
XNYS |
USPAE8GHHL |
| 11 |
119.87 |
20251014-14:05:36.430000 |
BATY |
USPAE8GKIV |
| 2 |
119.87 |
20251014-14:05:36.430000 |
BATY |
USPAE8GKIW |
| 87 |
119.87 |
20251014-14:05:36.430000 |
BATY |
USPAE8GKIX |
| 100 |
119.87 |
20251014-14:08:10.827000 |
ARCX |
USPAE8GO51 |
| 100 |
120 |
20251014-14:11:05.773000 |
XNAS |
USPAE8GSSZ |
| 100 |
120.04 |
20251014-14:12:21.935000 |
ARCX |
USPAE8GUL3 |
| 1 |
119.99 |
20251014-14:16:19.981000 |
ARCX |
USPAE8H3KX |
| 99 |
119.99 |
20251014-14:16:19.981000 |
ARCX |
USPAE8H3KY |
| 100 |
120.15 |
20251014-14:18:23.870000 |
XNAS |
USPAE8H6Y2 |
| 100 |
120.17 |
20251014-14:18:52.120000 |
EDGA |
USPAE8H7IU |
| 100 |
120.1 |
20251014-14:21:13.609000 |
ARCX |
USPAE8HBCX |
| 100 |
120.19 |
20251014-14:24:07.038000 |
XNAS |
USPAE8HFFQ |
| 100 |
120.15 |
20251014-14:25:16.308000 |
EDGA |
USPAE8HH4S |
| 100 |
120.2 |
20251014-14:27:38.381000 |
BATS |
USPAE8HKOI |
| 100 |
120.2 |
20251014-14:27:47.321000 |
XNAS |
USPAE8HKYS |
| 100 |
120.26 |
20251014-14:31:53.113000 |
XNYS |
USPAE8HV8Y |
| 100 |
120.21 |
20251014-14:32:07.528000 |
BATS |
USPAE8HVJC |
| 100 |
120.21 |
20251014-14:32:07.528000 |
ARCX |
USPAE8HVJD |
| 75 |
120.21 |
20251014-14:36:04.684000 |
EDGA |
USPAE8I1IL |
| 25 |
120.21 |
20251014-14:36:04.684000 |
EDGA |
USPAE8I1IM |
| 100 |
120.17 |
20251014-14:38:27.362000 |
EDGA |
USPAE8I5QU |
| 100 |
120.13 |
20251014-14:40:02.092000 |
XNAS |
USPAE8I98T |
| 29 |
120.15 |
20251014-14:42:53.250000 |
XNAS |
USPAE8IE1J |
| 71 |
120.15 |
20251014-14:42:53.250000 |
XNAS |
USPAE8IE1K |
| 100 |
120.11 |
20251014-14:45:20.704000 |
ARCX |
USPAE8IJZA |
| 20 |
120.17 |
20251014-14:47:37.207000 |
XNAS |
USPAE8IPF0 |
| 80 |
120.17 |
20251014-14:47:37.207000 |
XNAS |
USPAE8IPF1 |
| 100 |
120.27 |
20251014-14:49:10.170000 |
XNYS |
USPAE8ISE6 |
| 42 |
120.26 |
20251014-14:49:36.129000 |
XNAS |
USPAE8IT4F |
| 1 |
120.26 |
20251014-14:49:36.129000 |
XNAS |
USPAE8IT4G |
| 57 |
120.26 |
20251014-14:49:36.129000 |
XNAS |
USPAE8IT4H |
| 100 |
120.27 |
20251014-14:52:29.998000 |
XNAS |
USPAE8IYPC |
| 100 |
120.3 |
20251014-14:55:00.013000 |
XNAS |
USPAE8J34R |
| 100 |
120.27 |
20251014-14:55:28.419000 |
XNAS |
USPAE8J411 |
| 96 |
120.33 |
20251014-14:58:05.911000 |
XNAS |
USPAE8JA29 |
| 4 |
120.33 |
20251014-14:58:05.911000 |
XNAS |
USPAE8JA2A |
| 100 |
120.27 |
20251014-14:58:40.113000 |
ARCX |
USPAE8JB3W |
| 100 |
120.2 |
20251014-15:00:48.052000 |
ARCX |
USPAE8JJUZ |
| 100 |
120.15 |
20251014-15:01:38.484000 |
ARCX |
USPAE8JLGG |
| 100 |
120.1 |
20251014-15:03:54.556000 |
XNAS |
USPAE8JPR0 |
| 30 |
120.08 |
20251014-15:06:21.188000 |
XNYS |
USPAE8JUE8 |
| 50 |
120.08 |
20251014-15:06:21.188000 |
XNYS |
USPAE8JUE9 |
| 20 |
120.08 |
20251014-15:06:21.188000 |
XNYS |
USPAE8JUEA |
| 100 |
120.04 |
20251014-15:07:33.573000 |
IEXG |
USPAE8JWGC |
| 87 |
120.02 |
20251014-15:08:16.996000 |
BATS |
USPAE8JZ22 |
| 13 |
120.02 |
20251014-15:08:16.996000 |
BATS |
USPAE8JZ23 |
| 100 |
120.18 |
20251014-15:12:00.847000 |
XNAS |
USPAE8K9MF |
| 5 |
120.2 |
20251014-15:12:01.848000 |
XNYS |
USPAE8K9O7 |
| 95 |
120.2 |
20251014-15:12:01.848000 |
XNYS |
USPAE8K9O8 |
| 100 |
120.16 |
20251014-15:12:32.749000 |
BATS |
USPAE8KAI5 |
| 100 |
120.13 |
20251014-15:13:16.245000 |
XNAS |
USPAE8KBSW |
| 100 |
120.11 |
20251014-15:13:58.770000 |
BATS |
USPAE8KD58 |
| 67 |
120.12 |
20251014-15:15:18.027000 |
EDGA |
USPAE8KIK1 |
| 33 |
120.12 |
20251014-15:15:18.027000 |
EDGA |
USPAE8KIK2 |
| 100 |
120.17 |
20251014-15:16:36.268000 |
XNAS |
USPAE8KMBX |
| 100 |
120.2 |
20251014-15:20:03.100000 |
XNYS |
USPAE8KU0E |
| 12 |
120.205 |
20251014-15:21:16.482000 |
XNAS |
USPAE8KWK3 |
| 88 |
120.205 |
20251014-15:21:16.482000 |
XNYS |
USPAE8KWK4 |
| 100 |
120.19 |
20251014-15:22:18.409000 |
EDGA |
USPAE8KYEG |
| 100 |
120.19 |
20251014-15:22:18.409000 |
EDGA |
USPAE8KYEH |
| 100 |
120.23 |
20251014-15:24:37.803000 |
XNYS |
USPAE8L3EV |
| 100 |
120.24 |
20251014-15:24:37.806000 |
XNYS |
USPAE8L3EW |
| 100 |
120.24 |
20251014-15:25:06.627000 |
ARCX |
USPAE8L4J9 |
| 100 |
120.23 |
20251014-15:26:04.030000 |
EDGA |
USPAE8L71Z |
| 39 |
120.27 |
20251014-15:27:12.737000 |
XNAS |
USPAE8L9N1 |
| 61 |
120.27 |
20251014-15:27:12.737000 |
XNAS |
USPAE8L9N2 |
| 100 |
120.32 |
20251014-15:28:34.007000 |
XNAS |
USPAE8LCKO |
| 100 |
120.34 |
20251014-15:31:28.518000 |
EDGA |
USPAE8LOU1 |
| 63 |
120.34 |
20251014-15:31:28.518000 |
ARCX |
USPAE8LOU2 |
| 100 |
120.34 |
20251014-15:31:28.518000 |
ARCX |
USPAE8LOU3 |
| 37 |
120.34 |
20251014-15:31:28.518000 |
ARCX |
USPAE8LOU4 |
| 100 |
120.27 |
20251014-15:32:38.237000 |
EDGA |
USPAE8LST6 |
| 10 |
120.29 |
20251014-15:33:25.789000 |
ARCX |
USPAE8LVJQ |
| 90 |
120.29 |
20251014-15:33:25.789000 |
ARCX |
USPAE8LVJR |
| 100 |
120.27 |
20251014-15:35:00.654000 |
IEXG |
USPAE8M1BL |
| 100 |
120.25 |
20251014-15:35:02.589000 |
XNAS |
USPAE8M1GC |
| 100 |
120.25 |
20251014-15:35:02.589000 |
XNAS |
USPAE8M1GD |
| 100 |
120.23 |
20251014-15:36:41.972000 |
ARCX |
USPAE8M6VI |
| 100 |
119.95 |
20251014-15:37:23.362000 |
XNAS |
USPAE8MC2Z |
| 100 |
119.59 |
20251014-15:38:16.206000 |
XNAS |
USPAE8MHDG |
| 100 |
119.8 |
20251014-15:39:27.468000 |
XNYS |
USPAE8MN85 |
| 2 |
119.82 |
20251014-15:40:11.060000 |
XNAS |
USPAE8MQRV |
| 2 |
119.87 |
20251014-15:41:04.334000 |
XNAS |
USPAE8MT38 |
| 98 |
119.87 |
20251014-15:41:04.334000 |
XNAS |
USPAE8MT39 |
| 100 |
119.87 |
20251014-15:41:04.334000 |
XNAS |
USPAE8MT3C |
| 100 |
119.8 |
20251014-15:41:46.118000 |
XNAS |
USPAE8MV8U |
| 100 |
119.91 |
20251014-15:44:03.338000 |
ARCX |
USPAE8N31K |
| 100 |
119.91 |
20251014-15:44:03.338000 |
ARCX |
USPAE8N31L |
| 100 |
119.82 |
20251014-15:44:39.819000 |
ARCX |
USPAE8N5KR |
| 100 |
119.83 |
20251014-15:45:35.307000 |
ARCX |
USPAE8NE4P |
| 100 |
119.83 |
20251014-15:45:35.307000 |
XNAS |
USPAE8NE4Q |
| 100 |
119.98 |
20251014-15:46:36.529000 |
ARCX |
USPAE8NJDT |
| 100 |
120.04 |
20251014-15:47:25.519000 |
XNAS |
USPAE8NNFE |
| 200 |
120 |
20251014-15:47:27.444000 |
XNAS |
USPAE8NNJR |
| 54 |
119.95 |
20251014-15:48:16.496000 |
XNAS |
USPAE8NR3I |
| 10 |
119.95 |
20251014-15:48:16.496000 |
XNAS |
USPAE8NR3J |
| 36 |
119.95 |
20251014-15:48:16.496000 |
XNAS |
USPAE8NR3K |
| 99 |
120.08 |
20251014-15:49:05.300000 |
EDGX |
USPAE8NUBM |
| 3 |
120.08 |
20251014-15:49:05.300000 |
BATS |
USPAE8NUBN |
| 4 |
120.08 |
20251014-15:49:05.300000 |
BATS |
USPAE8NUBO |
| 61 |
120.08 |
20251014-15:49:05.300000 |
XNAS |
USPAE8NUBP |
| 1 |
120.08 |
20251014-15:49:05.300000 |
XNAS |
USPAE8NUBQ |
| 1 |
120.08 |
20251014-15:49:05.300000 |
XNYS |
USPAE8NUBR |
| 12 |
120.08 |
20251014-15:49:05.300000 |
XNYS |
USPAE8NUBS |
| 96 |
120.1 |
20251014-15:49:06.310000 |
ARCX |
USPAE8NUFM |
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.