Transaction in Own Shares
24th October 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23rd 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 |
2,894 |
$117.70 |
$118.17 |
$117.35 |
XNYS |
298 |
$117.72 |
$117.99 |
$117.34 |
EDGX |
9,904 |
$117.73 |
$118.31 |
$117.21 |
ARCX |
1,747 |
$117.73 |
$118.11 |
$117.32 |
BATS |
10,158 |
$117.69 |
$118.27 |
$116.81 |
XNAS |
901 |
$117.82 |
$118.27 |
$117.48 |
BATY |
500 |
$117.52 |
$117.61 |
$117.43 |
IEXG |
300 |
$117.57 |
$117.63 |
$117.45 |
MEMX |
100 |
$117.48 |
$117.48 |
$117.48 |
XPSX |
3,018 |
$117.63 |
$118.22 |
$117.32 |
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 670,240,755 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.407% 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 23rd 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: |
|
23rd October 2025 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$117.6992 |
29,820 |
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
62 |
116.81 |
20251023-09:31:21.246000 |
XNAS |
USPAN81ROM |
8 |
116.81 |
20251023-09:31:21.246000 |
XNAS |
USPAN81RON |
8 |
117.25 |
20251023-09:32:05.613000 |
XNAS |
USPAN81SME |
200 |
117.27 |
20251023-09:32:05.613000 |
XNAS |
USPAN81SMF |
100 |
117.34 |
20251023-09:32:12.207000 |
EDGX |
USPAN81STQ |
100 |
117.58 |
20251023-09:32:43.027000 |
XNAS |
USPAN81TCM |
100 |
117.57 |
20251023-09:32:43.027000 |
IEXG |
USPAN81TCN |
30 |
117.45 |
20251023-09:33:18.146000 |
XNYS |
USPAN81U78 |
100 |
117.45 |
20251023-09:33:18.146000 |
ARCX |
USPAN81U79 |
100 |
117.45 |
20251023-09:33:18.146000 |
ARCX |
USPAN81U7A |
70 |
117.45 |
20251023-09:33:18.146000 |
XNYS |
USPAN81U7B |
100 |
117.34 |
20251023-09:34:01.886000 |
XNAS |
USPAN81V5C |
100 |
117.49 |
20251023-09:34:57.348000 |
XNAS |
USPAN81W85 |
100 |
117.51 |
20251023-09:35:41.141000 |
XNAS |
USPAN81XGC |
100 |
117.69 |
20251023-09:36:19.732000 |
ARCX |
USPAN81Y9M |
100 |
117.62 |
20251023-09:36:51.792000 |
ARCX |
USPAN81YWV |
100 |
117.63 |
20251023-09:37:31.479000 |
ARCX |
USPAN81ZRR |
100 |
117.52 |
20251023-09:39:01.887000 |
XNAS |
USPAN821MU |
100 |
117.52 |
20251023-09:39:01.887000 |
XNYS |
USPAN821MV |
100 |
117.44 |
20251023-09:40:03.647000 |
XNAS |
USPAN822T3 |
1 |
117.41 |
20251023-09:41:15.306000 |
ARCX |
USPAN8244J |
99 |
117.41 |
20251023-09:41:15.306000 |
ARCX |
USPAN8244K |
100 |
117.41 |
20251023-09:41:15.306000 |
ARCX |
USPAN8244L |
100 |
117.51 |
20251023-09:42:27.658000 |
ARCX |
USPAN82559 |
100 |
117.45 |
20251023-09:43:23.476000 |
ARCX |
USPAN825TU |
100 |
117.56 |
20251023-09:44:41.280000 |
ARCX |
USPAN826WK |
63 |
117.53 |
20251023-09:45:05.922000 |
BATS |
USPAN827H3 |
37 |
117.53 |
20251023-09:45:05.922000 |
BATS |
USPAN827H4 |
96 |
117.48 |
20251023-09:46:03.900000 |
BATY |
USPAN82BPE |
4 |
117.48 |
20251023-09:46:03.900000 |
BATY |
USPAN82BPF |
100 |
117.52 |
20251023-09:46:44.766000 |
ARCX |
USPAN82D8D |
100 |
117.44 |
20251023-09:47:25.324000 |
XNAS |
USPAN82ETO |
73 |
117.6 |
20251023-09:48:36.119000 |
XNAS |
USPAN82HJ9 |
1 |
117.6 |
20251023-09:48:36.119000 |
XNAS |
USPAN82HJA |
26 |
117.6 |
20251023-09:48:36.119000 |
XNAS |
USPAN82HJB |
35 |
117.54 |
20251023-09:49:42.358000 |
ARCX |
USPAN82JSC |
65 |
117.54 |
20251023-09:49:42.358000 |
ARCX |
USPAN82JSD |
100 |
117.61 |
20251023-09:51:26.874000 |
EDGA |
USPAN82O6U |
100 |
117.61 |
20251023-09:51:26.874000 |
EDGA |
USPAN82O6V |
86 |
117.43 |
20251023-09:53:07.896000 |
ARCX |
USPAN82S3U |
14 |
117.43 |
20251023-09:53:07.896000 |
ARCX |
USPAN82S3V |
45 |
117.33 |
20251023-09:53:47.057000 |
XNAS |
USPAN82TM3 |
55 |
117.33 |
20251023-09:53:47.058000 |
XNAS |
USPAN82TM4 |
68 |
117.21 |
20251023-09:55:14.469000 |
ARCX |
USPAN82WVD |
32 |
117.21 |
20251023-09:55:14.469000 |
ARCX |
USPAN82WVE |
100 |
117.6 |
20251023-09:56:53.624000 |
XNAS |
USPAN830C6 |
100 |
117.55 |
20251023-09:57:05.737000 |
XNAS |
USPAN830QP |
100 |
117.44 |
20251023-09:58:21.787000 |
XNAS |
USPAN833KW |
25 |
117.73 |
20251023-10:00:17.135000 |
ARCX |
USPAN839UL |
75 |
117.74 |
20251023-10:00:17.135000 |
ARCX |
USPAN839UM |
60 |
117.62 |
20251023-10:00:41.800000 |
XNAS |
USPAN83C7M |
40 |
117.63 |
20251023-10:00:41.800000 |
XNAS |
USPAN83C7N |
100 |
117.78 |
20251023-10:01:57.232000 |
XNYS |
USPAN83FB4 |
100 |
117.81 |
20251023-10:03:11.227000 |
BATS |
USPAN83I04 |
100 |
117.81 |
20251023-10:03:11.227000 |
XNAS |
USPAN83I05 |
32 |
117.74 |
20251023-10:04:05.634000 |
BATS |
USPAN83JSP |
68 |
117.74 |
20251023-10:04:05.634000 |
BATS |
USPAN83JSQ |
100 |
117.68 |
20251023-10:04:39.547000 |
XNAS |
USPAN83L9X |
89 |
117.73 |
20251023-10:06:18.644000 |
ARCX |
USPAN83OI3 |
11 |
117.73 |
20251023-10:06:18.644000 |
ARCX |
USPAN83OI4 |
100 |
117.68 |
20251023-10:07:09.738000 |
XNAS |
USPAN83Q8L |
100 |
117.82 |
20251023-10:09:24.194000 |
XNAS |
USPAN83TQ0 |
100 |
117.82 |
20251023-10:09:24.195000 |
ARCX |
USPAN83TQ1 |
100 |
117.67 |
20251023-10:10:01.315000 |
BATS |
USPAN83URE |
100 |
117.59 |
20251023-10:11:02.544000 |
XNAS |
USPAN83WJW |
100 |
117.56 |
20251023-10:11:56.258000 |
BATS |
USPAN83XX0 |
100 |
117.55 |
20251023-10:13:01.109000 |
XNYS |
USPAN83ZQS |
100 |
117.51 |
20251023-10:13:06.964000 |
BATY |
USPAN83ZYG |
100 |
117.51 |
20251023-10:14:05.012000 |
XNAS |
USPAN841P7 |
100 |
117.42 |
20251023-10:14:59.997000 |
XNAS |
USPAN8435U |
100 |
117.34 |
20251023-10:16:17.623000 |
ARCX |
USPAN848ZA |
11 |
117.3 |
20251023-10:16:34.647000 |
ARCX |
USPAN849Q6 |
89 |
117.3 |
20251023-10:16:34.757000 |
ARCX |
USPAN849R7 |
96 |
117.24 |
20251023-10:19:02.419000 |
XNAS |
USPAN84ET3 |
4 |
117.24 |
20251023-10:19:02.419000 |
XNAS |
USPAN84ET4 |
11 |
117.21 |
20251023-10:19:08.487000 |
XNAS |
USPAN84F2L |
43 |
117.21 |
20251023-10:19:15.771000 |
XNAS |
USPAN84FEK |
46 |
117.21 |
20251023-10:19:15.771000 |
XNAS |
USPAN84FEL |
11 |
117.21 |
20251023-10:19:15.771000 |
XNAS |
USPAN84FEM |
7 |
117.17 |
20251023-10:20:56.577000 |
XNAS |
USPAN84IF3 |
93 |
117.17 |
20251023-10:20:56.577000 |
XNAS |
USPAN84IF4 |
100 |
117.32 |
20251023-10:22:53.026000 |
XNAS |
USPAN84LY3 |
100 |
117.32 |
20251023-10:22:53.026000 |
XNAS |
USPAN84LY4 |
100 |
117.45 |
20251023-10:24:33.605000 |
MEMX |
USPAN84OLK |
100 |
117.51 |
20251023-10:25:10.141000 |
EDGA |
USPAN84PPM |
8 |
117.54 |
20251023-10:27:09.540000 |
XNAS |
USPAN84T1D |
100 |
117.64 |
20251023-10:27:28.887000 |
XNAS |
USPAN84TM1 |
100 |
117.55 |
20251023-10:27:50.143000 |
XNAS |
USPAN84U4R |
22 |
117.49 |
20251023-10:28:11.627000 |
XNAS |
USPAN84UQO |
1 |
117.49 |
20251023-10:28:11.627000 |
XNAS |
USPAN84UQP |
77 |
117.49 |
20251023-10:28:11.627000 |
XNAS |
USPAN84UQQ |
100 |
117.5 |
20251023-10:30:24.683000 |
XNAS |
USPAN850OI |
1 |
117.61 |
20251023-10:31:26.528000 |
XNAS |
USPAN852W3 |
1 |
117.61 |
20251023-10:31:26.528000 |
ARCX |
USPAN852W4 |
20 |
117.61 |
20251023-10:31:26.528000 |
XNYS |
USPAN852W5 |
71 |
117.52 |
20251023-10:31:43.919000 |
EDGA |
USPAN853D7 |
29 |
117.52 |
20251023-10:31:43.919000 |
EDGA |
USPAN853DB |
1 |
117.52 |
20251023-10:31:43.919000 |
XNYS |
USPAN853DC |
99 |
117.52 |
20251023-10:31:43.919000 |
XNYS |
USPAN853DD |
100 |
117.55 |
20251023-10:33:53.967000 |
XNYS |
USPAN856S7 |
100 |
117.55 |
20251023-10:33:53.967000 |
XNYS |
USPAN856S8 |
100 |
117.71 |
20251023-10:36:34.978000 |
XNAS |
USPAN85BQI |
98 |
117.84 |
20251023-10:38:15.590000 |
EDGX |
USPAN85EQ2 |
1 |
117.84 |
20251023-10:38:15.591000 |
XNYS |
USPAN85EQ3 |
100 |
117.84 |
20251023-10:38:15.591000 |
XNYS |
USPAN85EQ4 |
1 |
117.84 |
20251023-10:38:15.591000 |
XNYS |
USPAN85EQ5 |
100 |
117.79 |
20251023-10:39:05.109000 |
XNAS |
USPAN85H61 |
74 |
117.79 |
20251023-10:39:05.109000 |
XNAS |
USPAN85H64 |
100 |
117.79 |
20251023-10:39:05.109000 |
XNAS |
USPAN85H66 |
26 |
117.79 |
20251023-10:39:05.109000 |
XNAS |
USPAN85H68 |
100 |
117.82 |
20251023-10:40:29.193000 |
XNAS |
USPAN85JL5 |
70 |
117.79 |
20251023-10:41:25.151000 |
ARCX |
USPAN85L5X |
1 |
117.79 |
20251023-10:41:25.151000 |
ARCX |
USPAN85L5Y |
27 |
117.79 |
20251023-10:41:25.151000 |
ARCX |
USPAN85L5Z |
2 |
117.79 |
20251023-10:41:25.152000 |
ARCX |
USPAN85L60 |
100 |
117.81 |
20251023-10:42:09.634000 |
BATY |
USPAN85M9N |
100 |
117.76 |
20251023-10:42:55.161000 |
ARCX |
USPAN85NKS |
100 |
117.68 |
20251023-10:45:06.048000 |
XNAS |
USPAN85RKC |
100 |
117.58 |
20251023-10:45:16.769000 |
EDGA |
USPAN85TIU |
5 |
117.58 |
20251023-10:45:16.769000 |
XNAS |
USPAN85TIX |
95 |
117.58 |
20251023-10:45:16.770000 |
XNAS |
USPAN85TIY |
100 |
117.61 |
20251023-10:48:42.337000 |
IEXG |
USPAN860FQ |
100 |
117.67 |
20251023-10:50:22.348000 |
ARCX |
USPAN862YD |
100 |
117.67 |
20251023-10:50:22.348000 |
ARCX |
USPAN862YE |
4 |
117.65 |
20251023-10:50:35.960000 |
ARCX |
USPAN863A4 |
96 |
117.65 |
20251023-10:50:35.960000 |
ARCX |
USPAN863A5 |
99 |
117.6 |
20251023-10:52:44.518000 |
XNAS |
USPAN866CE |
1 |
117.6 |
20251023-10:52:44.518000 |
XNAS |
USPAN866CF |
99 |
117.54 |
20251023-10:53:05.615000 |
ARCX |
USPAN866Z6 |
1 |
117.54 |
20251023-10:53:05.615000 |
ARCX |
USPAN866Z7 |
65 |
117.45 |
20251023-10:54:53.250000 |
ARCX |
USPAN869PE |
35 |
117.45 |
20251023-10:54:53.250000 |
ARCX |
USPAN869PF |
99 |
117.44 |
20251023-10:55:14.158000 |
ARCX |
USPAN86ADG |
1 |
117.44 |
20251023-10:55:14.158000 |
ARCX |
USPAN86ADH |
24 |
117.33 |
20251023-10:57:31.047000 |
ARCX |
USPAN86DKC |
100 |
117.41 |
20251023-10:57:48.495000 |
XNAS |
USPAN86E9M |
100 |
117.36 |
20251023-10:57:59.208000 |
ARCX |
USPAN86EJP |
100 |
117.53 |
20251023-11:00:53.130000 |
XNYS |
USPAN86LJ7 |
100 |
117.53 |
20251023-11:00:57.878000 |
ARCX |
USPAN86LN7 |
100 |
117.48 |
20251023-11:01:44.227000 |
ARCX |
USPAN86MVS |
54 |
117.42 |
20251023-11:02:24.889000 |
XNYS |
USPAN86NU7 |
100 |
117.55 |
20251023-11:04:17.319000 |
XNAS |
USPAN86Q3C |
42 |
117.57 |
20251023-11:04:57.022000 |
XNAS |
USPAN86RAG |
58 |
117.57 |
20251023-11:04:57.022000 |
XNAS |
USPAN86RAH |
83 |
117.49 |
20251023-11:06:03.245000 |
EDGA |
USPAN86SGC |
17 |
117.49 |
20251023-11:06:03.245000 |
EDGA |
USPAN86SGD |
13 |
117.49 |
20251023-11:06:03.245000 |
EDGA |
USPAN86SGF |
87 |
117.49 |
20251023-11:06:03.245000 |
EDGA |
USPAN86SGG |
100 |
117.39 |
20251023-11:08:27.892000 |
XNAS |
USPAN86VN3 |
100 |
117.34 |
20251023-11:09:30.600000 |
ARCX |
USPAN86WU2 |
100 |
117.28 |
20251023-11:11:15.093000 |
ARCX |
USPAN86Z92 |
8 |
117.37 |
20251023-11:12:21.960000 |
XNAS |
USPAN870Q9 |
92 |
117.37 |
20251023-11:12:21.960000 |
XNAS |
USPAN870QA |
100 |
117.32 |
20251023-11:12:33.207000 |
EDGA |
USPAN870ZY |
100 |
117.3 |
20251023-11:14:06.657000 |
ARCX |
USPAN872TF |
100 |
117.35 |
20251023-11:16:22.576000 |
XNYS |
USPAN8786C |
100 |
117.35 |
20251023-11:17:31.563000 |
XNAS |
USPAN879J1 |
100 |
117.32 |
20251023-11:17:56.736000 |
BATS |
USPAN87AHQ |
8 |
117.34 |
20251023-11:19:05.273000 |
XNAS |
USPAN87C1Z |
92 |
117.35 |
20251023-11:19:05.273000 |
XNAS |
USPAN87C20 |
100 |
117.41 |
20251023-11:20:48.190000 |
XNAS |
USPAN87E58 |
30 |
117.43 |
20251023-11:21:08.316000 |
ARCX |
USPAN87EIL |
70 |
117.43 |
20251023-11:21:08.316000 |
ARCX |
USPAN87EIM |
100 |
117.39 |
20251023-11:21:15.139000 |
EDGA |
USPAN87ELN |
100 |
117.39 |
20251023-11:22:22.133000 |
XNAS |
USPAN87G4Q |
100 |
117.51 |
20251023-11:25:39.628000 |
ARCX |
USPAN87K5O |
100 |
117.52 |
20251023-11:27:07.997000 |
IEXG |
USPAN87M4P |
100 |
117.52 |
20251023-11:27:07.997000 |
XNYS |
USPAN87M4Q |
100 |
117.48 |
20251023-11:27:08.697000 |
ARCX |
USPAN87M5O |
100 |
117.48 |
20251023-11:27:08.697000 |
ARCX |
USPAN87M5P |
100 |
117.48 |
20251023-11:27:08.697000 |
XPSX |
USPAN87M5R |
37 |
117.5 |
20251023-11:29:40.932000 |
BATS |
USPAN87P5H |
63 |
117.5 |
20251023-11:29:40.932000 |
BATS |
USPAN87P5I |
100 |
117.6 |
20251023-11:31:51.534000 |
ARCX |
USPAN87UTC |
100 |
117.6 |
20251023-11:31:51.534000 |
ARCX |
USPAN87UTD |
100 |
117.7 |
20251023-11:34:02.761000 |
XNAS |
USPAN87XFF |
100 |
117.66 |
20251023-11:34:07.905000 |
ARCX |
USPAN87XL8 |
100 |
117.55 |
20251023-11:35:12.876000 |
XNAS |
USPAN87Z8A |
100 |
117.58 |
20251023-11:35:37.608000 |
XNAS |
USPAN87ZWI |
7 |
117.52 |
20251023-11:36:01.517000 |
ARCX |
USPAN880AK |
1 |
117.52 |
20251023-11:36:01.517000 |
ARCX |
USPAN880AL |
85 |
117.52 |
20251023-11:36:01.517000 |
ARCX |
USPAN880AM |
1 |
117.52 |
20251023-11:36:01.517000 |
ARCX |
USPAN880AN |
100 |
117.52 |
20251023-11:36:01.517000 |
ARCX |
USPAN880AO |
6 |
117.52 |
20251023-11:36:01.517000 |
ARCX |
USPAN880AP |
100 |
117.45 |
20251023-11:37:25.595000 |
ARCX |
USPAN884SC |
80 |
117.455 |
20251023-11:40:34.972000 |
BATS |
USPAN88BCG |
7 |
117.455 |
20251023-11:40:34.972000 |
XNAS |
USPAN88BCH |
8 |
117.455 |
20251023-11:40:34.972000 |
ARCX |
USPAN88BCI |
5 |
117.455 |
20251023-11:40:34.972000 |
XNYS |
USPAN88BCJ |
100 |
117.38 |
20251023-11:41:01.408000 |
ARCX |
USPAN88BVI |
100 |
117.38 |
20251023-11:41:01.408000 |
ARCX |
USPAN88BVJ |
100 |
117.38 |
20251023-11:42:39.473000 |
XNYS |
USPAN88DXW |
100 |
117.43 |
20251023-11:45:06.469000 |
IEXG |
USPAN88HDA |
100 |
117.45 |
20251023-11:46:08.880000 |
XNYS |
USPAN88L9Y |
43 |
117.43 |
20251023-11:47:10.152000 |
XNAS |
USPAN88M9W |
57 |
117.43 |
20251023-11:47:10.152000 |
XNAS |
USPAN88M9X |
94 |
117.42 |
20251023-11:47:20.212000 |
XNAS |
USPAN88MHH |
1 |
117.42 |
20251023-11:47:20.212000 |
XNAS |
USPAN88MHI |
5 |
117.42 |
20251023-11:47:20.212000 |
XNAS |
USPAN88MHJ |
100 |
117.44 |
20251023-11:50:34.919000 |
XNAS |
USPAN88PYW |
100 |
117.4 |
20251023-11:51:20.145000 |
EDGA |
USPAN88QN0 |
100 |
117.46 |
20251023-11:52:37.349000 |
IEXG |
USPAN88S3I |
52 |
117.63 |
20251023-11:54:54.445000 |
XNAS |
USPAN88UOT |
48 |
117.63 |
20251023-11:54:54.447000 |
XNYS |
USPAN88UOU |
52 |
117.63 |
20251023-11:54:54.447000 |
XNYS |
USPAN88UOV |
18 |
117.62 |
20251023-11:57:00.409000 |
ARCX |
USPAN88XCL |
82 |
117.62 |
20251023-11:57:00.409000 |
ARCX |
USPAN88XCM |
100 |
117.62 |
20251023-11:57:00.409000 |
ARCX |
USPAN88XCN |
100 |
117.57 |
20251023-11:57:33.212000 |
XNAS |
USPAN88Y0R |
30 |
117.57 |
20251023-12:00:04.467000 |
XNYS |
USPAN890US |
70 |
117.58 |
20251023-12:00:04.467000 |
XNYS |
USPAN890UT |
100 |
117.53 |
20251023-12:01:18.384000 |
BATS |
USPAN894UU |
100 |
117.53 |
20251023-12:01:18.384000 |
ARCX |
USPAN894UV |
94 |
117.47 |
20251023-12:03:48.357000 |
ARCX |
USPAN897F0 |
6 |
117.47 |
20251023-12:03:48.357000 |
ARCX |
USPAN897F1 |
100 |
117.63 |
20251023-12:07:14.734000 |
MEMX |
USPAN89AWX |
34 |
117.61 |
20251023-12:08:57.689000 |
MEMX |
USPAN89CGU |
66 |
117.62 |
20251023-12:08:57.689000 |
MEMX |
USPAN89CGV |
6 |
117.55 |
20251023-12:10:14.323000 |
EDGA |
USPAN89DML |
100 |
117.55 |
20251023-12:10:14.323000 |
EDGA |
USPAN89DMM |
94 |
117.55 |
20251023-12:10:14.323000 |
EDGA |
USPAN89DMN |
24 |
117.54 |
20251023-12:14:03.666000 |
XNAS |
USPAN89HE1 |
100 |
117.54 |
20251023-12:14:03.666000 |
XNAS |
USPAN89HE2 |
76 |
117.54 |
20251023-12:14:03.666000 |
XNAS |
USPAN89HE3 |
100 |
117.54 |
20251023-12:14:03.666000 |
ARCX |
USPAN89HE4 |
100 |
117.49 |
20251023-12:17:54.781000 |
ARCX |
USPAN89O4C |
100 |
117.49 |
20251023-12:17:54.781000 |
ARCX |
USPAN89O4D |
100 |
117.49 |
20251023-12:17:54.781000 |
ARCX |
USPAN89O4E |
71 |
117.49 |
20251023-12:20:34.389000 |
EDGA |
USPAN89RE0 |
29 |
117.49 |
20251023-12:20:34.389000 |
EDGA |
USPAN89RE1 |
31 |
117.42 |
20251023-12:22:09.357000 |
XNYS |
USPAN89SU8 |
69 |
117.42 |
20251023-12:22:09.357000 |
XNYS |
USPAN89SU9 |
100 |
117.5 |
20251023-12:27:08.028000 |
XNAS |
USPAN89XJ3 |
100 |
117.5 |
20251023-12:27:08.028000 |
XNYS |
USPAN89XJ4 |
100 |
117.46 |
20251023-12:27:56.356000 |
EDGA |
USPAN89YCJ |
100 |
117.46 |
20251023-12:27:56.356000 |
XNAS |
USPAN89YCK |
100 |
117.44 |
20251023-12:30:38.077000 |
EDGA |
USPAN8A3N1 |
1 |
117.53 |
20251023-12:32:39.501000 |
XNYS |
USPAN8A5D9 |
99 |
117.53 |
20251023-12:32:39.501000 |
XNYS |
USPAN8A5DA |
100 |
117.73 |
20251023-12:37:57.682000 |
ARCX |
USPAN8AAPO |
100 |
117.73 |
20251023-12:37:57.683000 |
XNAS |
USPAN8AAPP |
100 |
117.66 |
20251023-12:40:02.837000 |
EDGA |
USPAN8ACF5 |
100 |
117.66 |
20251023-12:40:02.837000 |
ARCX |
USPAN8ACF6 |
100 |
117.71 |
20251023-12:43:26.851000 |
XNAS |
USPAN8AFOC |
100 |
117.73 |
20251023-12:46:55.478000 |
XNAS |
USPAN8ALEO |
2 |
117.73 |
20251023-12:46:55.479000 |
XNAS |
USPAN8ALEP |
1 |
117.74 |
20251023-12:46:55.479000 |
XNAS |
USPAN8ALEQ |
97 |
117.74 |
20251023-12:46:55.479000 |
XNAS |
USPAN8ALER |
100 |
117.69 |
20251023-12:46:55.481000 |
EDGA |
USPAN8ALES |
100 |
117.69 |
20251023-12:46:55.481000 |
EDGA |
USPAN8ALET |
100 |
117.69 |
20251023-12:46:55.530000 |
EDGA |
USPAN8ALEU |
100 |
117.68 |
20251023-12:54:45.167000 |
XNAS |
USPAN8ASI0 |
20 |
117.69 |
20251023-12:56:25.572000 |
ARCX |
USPAN8AUBH |
80 |
117.69 |
20251023-12:56:25.572000 |
ARCX |
USPAN8AUBI |
34 |
117.65 |
20251023-12:58:05.660000 |
ARCX |
USPAN8AVRK |
66 |
117.65 |
20251023-12:58:05.660000 |
ARCX |
USPAN8AVRL |
17 |
117.62 |
20251023-13:01:59.117000 |
XNAS |
USPAN8B1VV |
83 |
117.625 |
20251023-13:01:59.117000 |
XNAS |
USPAN8B1VW |
100 |
117.6 |
20251023-13:02:25.453000 |
EDGA |
USPAN8B2AL |
100 |
117.6 |
20251023-13:02:25.453000 |
EDGA |
USPAN8B2AM |
100 |
117.6 |
20251023-13:06:49.701000 |
XNYS |
USPAN8B6CV |
70 |
117.58 |
20251023-13:07:54.960000 |
ARCX |
USPAN8B7B1 |
1 |
117.58 |
20251023-13:07:54.960000 |
ARCX |
USPAN8B7B2 |
29 |
117.58 |
20251023-13:07:54.964000 |
ARCX |
USPAN8B7BL |
100 |
117.56 |
20251023-13:09:37.073000 |
EDGA |
USPAN8BAIA |
100 |
117.71 |
20251023-13:13:42.328000 |
XNAS |
USPAN8BER6 |
100 |
117.68 |
20251023-13:16:22.725000 |
ARCX |
USPAN8BK7L |
65 |
117.68 |
20251023-13:16:22.725000 |
ARCX |
USPAN8BK7M |
1 |
117.68 |
20251023-13:16:22.725000 |
ARCX |
USPAN8BK7N |
1 |
117.68 |
20251023-13:16:22.725000 |
ARCX |
USPAN8BK7O |
33 |
117.68 |
20251023-13:16:22.725000 |
ARCX |
USPAN8BK7P |
100 |
117.68 |
20251023-13:17:40.325000 |
EDGA |
USPAN8BLH7 |
100 |
117.67 |
20251023-13:21:25.034000 |
EDGA |
USPAN8BOZZ |
100 |
117.65 |
20251023-13:24:57.580000 |
BATS |
USPAN8BSQ1 |
100 |
117.65 |
20251023-13:24:57.580000 |
EDGA |
USPAN8BSQ2 |
66 |
117.57 |
20251023-13:28:05.202000 |
BATS |
USPAN8BVPY |
1 |
117.57 |
20251023-13:28:05.203000 |
BATS |
USPAN8BVPZ |
89 |
117.61 |
20251023-13:30:31.940000 |
BATY |
USPAN8C0L1 |
1 |
117.61 |
20251023-13:30:31.940000 |
BATY |
USPAN8C0L2 |
10 |
117.61 |
20251023-13:30:31.940000 |
BATY |
USPAN8C0L3 |
90 |
117.61 |
20251023-13:30:31.940000 |
BATY |
USPAN8C0L4 |
10 |
117.61 |
20251023-13:30:31.940000 |
BATY |
USPAN8C0L5 |
36 |
117.69 |
20251023-13:32:25.470000 |
XNAS |
USPAN8C311 |
50 |
117.69 |
20251023-13:32:25.470000 |
XNAS |
USPAN8C312 |
14 |
117.69 |
20251023-13:32:25.470000 |
XNAS |
USPAN8C313 |
100 |
117.72 |
20251023-13:33:38.377000 |
XNAS |
USPAN8C4TC |
11 |
117.74 |
20251023-13:36:50.553000 |
XNAS |
USPAN8C8RN |
14 |
117.74 |
20251023-13:36:50.553000 |
XNAS |
USPAN8C8RO |
50 |
117.74 |
20251023-13:36:50.553000 |
XNAS |
USPAN8C8RP |
1 |
117.74 |
20251023-13:36:50.553000 |
XNAS |
USPAN8C8RQ |
1 |
117.74 |
20251023-13:36:50.553000 |
XNAS |
USPAN8C8RR |
23 |
117.74 |
20251023-13:36:50.553000 |
XNAS |
USPAN8C8RS |
5 |
117.74 |
20251023-13:38:33.975000 |
XNAS |
USPAN8CAUH |
2 |
117.74 |
20251023-13:38:33.975000 |
XNAS |
USPAN8CAUI |
34 |
117.74 |
20251023-13:38:33.975000 |
XNAS |
USPAN8CAUJ |
1 |
117.75 |
20251023-13:38:33.975000 |
XNAS |
USPAN8CAUK |
58 |
117.75 |
20251023-13:38:33.975000 |
XNAS |
USPAN8CAUL |
100 |
117.79 |
20251023-13:39:57.613000 |
EDGA |
USPAN8CCHG |
100 |
117.76 |
20251023-13:40:28.599000 |
BATS |
USPAN8CD3E |
100 |
117.83 |
20251023-13:43:21.895000 |
XNAS |
USPAN8CGD9 |
82 |
117.97 |
20251023-13:46:54.025000 |
BATS |
USPAN8CMVT |
18 |
117.97 |
20251023-13:46:54.025000 |
BATS |
USPAN8CMVU |
100 |
117.97 |
20251023-13:46:54.026000 |
XNAS |
USPAN8CMVV |
100 |
118.04 |
20251023-13:49:18.018000 |
ARCX |
USPAN8CPPB |
99 |
117.95 |
20251023-13:52:00.806000 |
BATY |
USPAN8CSFP |
1 |
117.95 |
20251023-13:52:00.806000 |
BATY |
USPAN8CSFQ |
34 |
117.96 |
20251023-13:55:29.099000 |
EDGA |
USPAN8CX87 |
66 |
117.96 |
20251023-13:55:29.099000 |
EDGA |
USPAN8CX88 |
22 |
117.96 |
20251023-13:55:29.099000 |
ARCX |
USPAN8CX89 |
34 |
117.96 |
20251023-13:55:29.099000 |
ARCX |
USPAN8CX8A |
44 |
117.96 |
20251023-13:55:29.099000 |
ARCX |
USPAN8CX8B |
90 |
117.97 |
20251023-13:56:59.898000 |
EDGA |
USPAN8CYUF |
10 |
117.97 |
20251023-13:56:59.899000 |
EDGA |
USPAN8CYUG |
100 |
117.98 |
20251023-13:58:35.149000 |
XNAS |
USPAN8D0LW |
100 |
117.98 |
20251023-14:00:40.130000 |
EDGA |
USPAN8D65D |
100 |
117.99 |
20251023-14:02:49.425000 |
XNAS |
USPAN8D9RB |
99 |
117.99 |
20251023-14:05:12.516000 |
BATS |
USPAN8DCO2 |
1 |
117.99 |
20251023-14:05:12.516000 |
BATS |
USPAN8DCO3 |
39 |
118.06 |
20251023-14:06:19.383000 |
ARCX |
USPAN8DE9W |
1 |
118.06 |
20251023-14:06:19.383000 |
ARCX |
USPAN8DE9X |
60 |
118.06 |
20251023-14:06:19.383000 |
ARCX |
USPAN8DE9Y |
100 |
118.08 |
20251023-14:07:48.796000 |
ARCX |
USPAN8DG7W |
34 |
118.13 |
20251023-14:10:46.997000 |
ARCX |
USPAN8DJMU |
66 |
118.14 |
20251023-14:10:46.997000 |
ARCX |
USPAN8DJMV |
100 |
118.14 |
20251023-14:11:22.731000 |
ARCX |
USPAN8DKGO |
100 |
118.17 |
20251023-14:15:54.708000 |
ARCX |
USPAN8DSS0 |
100 |
118.17 |
20251023-14:15:54.708000 |
ARCX |
USPAN8DSS8 |
100 |
118.08 |
20251023-14:17:24.911000 |
ARCX |
USPAN8DV5U |
48 |
118.11 |
20251023-14:19:40.107000 |
BATS |
USPAN8DXF9 |
52 |
118.11 |
20251023-14:19:40.108000 |
BATS |
USPAN8DXFA |
100 |
118.11 |
20251023-14:22:09.351000 |
XNYS |
USPAN8E03V |
1 |
118.11 |
20251023-14:24:14.265000 |
BATS |
USPAN8E2KO |
99 |
118.11 |
20251023-14:24:14.265000 |
BATS |
USPAN8E2KP |
100 |
118.12 |
20251023-14:25:50.045000 |
XNAS |
USPAN8E4KF |
100 |
118.09 |
20251023-14:26:38.800000 |
ARCX |
USPAN8E5HI |
1 |
118.11 |
20251023-14:30:26.366000 |
XNAS |
USPAN8EBW6 |
11 |
118.11 |
20251023-14:30:26.366000 |
XNYS |
USPAN8EBW7 |
2 |
118.15 |
20251023-14:32:43.311000 |
XNYS |
USPAN8EFFC |
93 |
118.18 |
20251023-14:32:53.568000 |
XNAS |
USPAN8EFRO |
7 |
118.18 |
20251023-14:32:53.568000 |
XNAS |
USPAN8EFRP |
92 |
118.18 |
20251023-14:32:53.569000 |
XNAS |
USPAN8EFRQ |
8 |
118.18 |
20251023-14:32:53.569000 |
XNAS |
USPAN8EFRR |
100 |
118.17 |
20251023-14:33:15.228000 |
XNYS |
USPAN8EG5D |
100 |
118.14 |
20251023-14:34:55.229000 |
ARCX |
USPAN8EHTF |
100 |
118.11 |
20251023-14:37:50.297000 |
XNAS |
USPAN8EPK4 |
25 |
118.08 |
20251023-14:39:33.747000 |
XNAS |
USPAN8ERIR |
75 |
118.08 |
20251023-14:39:33.747000 |
XNAS |
USPAN8ERIS |
100 |
118.16 |
20251023-14:42:08.054000 |
XNAS |
USPAN8EUFP |
100 |
118.13 |
20251023-14:43:22.472000 |
XNAS |
USPAN8EVXO |
100 |
118.15 |
20251023-14:44:04.391000 |
XNYS |
USPAN8EWWD |
100 |
118.19 |
20251023-14:45:29.407000 |
ARCX |
USPAN8F0B1 |
99 |
118.24 |
20251023-14:47:29.595000 |
XNAS |
USPAN8F4YD |
1 |
118.24 |
20251023-14:47:29.595000 |
XNAS |
USPAN8F4YE |
100 |
118.17 |
20251023-14:52:07.479000 |
ARCX |
USPAN8FDMY |
21 |
118.17 |
20251023-14:52:07.479000 |
ARCX |
USPAN8FDMZ |
79 |
118.17 |
20251023-14:52:07.479000 |
ARCX |
USPAN8FDN0 |
18 |
118.19 |
20251023-14:53:09.209000 |
EDGA |
USPAN8FFRI |
82 |
118.22 |
20251023-14:53:44.011000 |
EDGA |
USPAN8FGV9 |
18 |
118.22 |
20251023-14:53:44.011000 |
EDGA |
USPAN8FGVA |
71 |
118.26 |
20251023-14:57:27.742000 |
XNAS |
USPAN8FOAT |
1 |
118.26 |
20251023-14:57:27.742000 |
XNAS |
USPAN8FOAU |
28 |
118.26 |
20251023-14:57:27.742000 |
XNAS |
USPAN8FOAV |
18 |
118.26 |
20251023-14:57:27.742000 |
XNAS |
USPAN8FOAW |
82 |
118.26 |
20251023-14:57:27.742000 |
XNAS |
USPAN8FOAX |
100 |
118.27 |
20251023-14:59:42.092000 |
XNAS |
USPAN8FSME |
1 |
118.27 |
20251023-14:59:52.300000 |
BATY |
USPAN8FT0A |
99 |
118.27 |
20251023-15:00:04.299000 |
BATY |
USPAN8FTD8 |
100 |
118.27 |
20251023-15:00:04.299000 |
BATY |
USPAN8FTD9 |
1 |
118.27 |
20251023-15:00:04.299000 |
BATY |
USPAN8FTDA |
100 |
118.22 |
20251023-15:02:00.174000 |
XNAS |
USPAN8G1EW |
100 |
118.28 |
20251023-15:04:06.285000 |
ARCX |
USPAN8G4CX |
100 |
118.31 |
20251023-15:04:31.494000 |
ARCX |
USPAN8G4U8 |
100 |
118.25 |
20251023-15:07:46.660000 |
ARCX |
USPAN8G9N9 |
100 |
118.25 |
20251023-15:07:46.660000 |
ARCX |
USPAN8G9NA |
100 |
118.1 |
20251023-15:09:08.973000 |
ARCX |
USPAN8GBNL |
100 |
118.15 |
20251023-15:10:32.208000 |
ARCX |
USPAN8GDG9 |
100 |
118.1 |
20251023-15:11:37.010000 |
ARCX |
USPAN8GF78 |
100 |
118.03 |
20251023-15:13:46.850000 |
XNAS |
USPAN8GIB0 |
60 |
118 |
20251023-15:14:46.031000 |
ARCX |
USPAN8GJSZ |
40 |
118 |
20251023-15:14:46.031000 |
ARCX |
USPAN8GJT0 |
100 |
117.98 |
20251023-15:15:18.100000 |
ARCX |
USPAN8GM4L |
48 |
117.9 |
20251023-15:16:59.959000 |
ARCX |
USPAN8GPHR |
34 |
117.9 |
20251023-15:16:59.959000 |
ARCX |
USPAN8GPHS |
18 |
117.9 |
20251023-15:16:59.959000 |
ARCX |
USPAN8GPHT |
2 |
117.87 |
20251023-15:18:02.383000 |
ARCX |
USPAN8GR4Q |
98 |
117.87 |
20251023-15:18:02.384000 |
ARCX |
USPAN8GR4R |
100 |
117.81 |
20251023-15:19:22.634000 |
ARCX |
USPAN8GT0T |
100 |
117.9 |
20251023-15:20:55.260000 |
XNAS |
USPAN8GVD0 |
100 |
117.89 |
20251023-15:21:31.013000 |
ARCX |
USPAN8GW7A |
100 |
117.86 |
20251023-15:23:15.491000 |
ARCX |
USPAN8GZ4H |
100 |
117.925 |
20251023-15:24:41.413000 |
XNAS |
USPAN8H1VF |
100 |
117.91 |
20251023-15:25:19.264000 |
ARCX |
USPAN8H2RX |
100 |
117.85 |
20251023-15:26:50.003000 |
ARCX |
USPAN8H57R |
100 |
117.86 |
20251023-15:27:55.079000 |
BATS |
USPAN8H6VF |
22 |
117.83 |
20251023-15:28:37.610000 |
ARCX |
USPAN8H869 |
34 |
117.83 |
20251023-15:28:37.610000 |
ARCX |
USPAN8H86A |
44 |
117.83 |
20251023-15:28:37.610000 |
ARCX |
USPAN8H86B |
100 |
117.85 |
20251023-15:30:30.434000 |
XNAS |
USPAN8HF58 |
100 |
117.85 |
20251023-15:30:30.434000 |
XNAS |
USPAN8HF59 |
100 |
117.83 |
20251023-15:31:06.307000 |
XNAS |
USPAN8HHH3 |
100 |
117.85 |
20251023-15:32:30.039000 |
ARCX |
USPAN8HKSZ |
6 |
117.88 |
20251023-15:33:09.047000 |
ARCX |
USPAN8HLZI |
94 |
117.88 |
20251023-15:33:09.048000 |
ARCX |
USPAN8HLZJ |
100 |
117.86 |
20251023-15:34:31.090000 |
BATS |
USPAN8HORE |
100 |
117.89 |
20251023-15:36:05.309000 |
BATY |
USPAN8HSBH |
100 |
117.89 |
20251023-15:36:05.309000 |
ARCX |
USPAN8HSBI |
100 |
117.9 |
20251023-15:37:41.577000 |
XNYS |
USPAN8HVTB |
100 |
117.95 |
20251023-15:38:41.599000 |
XNYS |
USPAN8HXW3 |
100 |
117.97 |
20251023-15:40:19.509000 |
XNAS |
USPAN8I1MM |
100 |
118 |
20251023-15:40:25.310000 |
XNAS |
USPAN8I1TZ |
87 |
117.99 |
20251023-15:41:16.173000 |
XNYS |
USPAN8I3P5 |
13 |
118 |
20251023-15:41:16.173000 |
XNYS |
USPAN8I3P6 |
100 |
118 |
20251023-15:41:37.819000 |
XNYS |
USPAN8I4HZ |
100 |
118 |
20251023-15:42:07.325000 |
ARCX |
USPAN8I5JQ |
100 |
118.04 |
20251023-15:43:59.076000 |
XNAS |
USPAN8I9YN |
100 |
118.04 |
20251023-15:43:59.076000 |
XNAS |
USPAN8I9YO |
100 |
118.04 |
20251023-15:43:59.076000 |
XNAS |
USPAN8I9YP |
100 |
118.02 |
20251023-15:44:55.446000 |
XNAS |
USPAN8IC60 |
100 |
118 |
20251023-15:45:12.828000 |
XNAS |
USPAN8IFZ9 |
50 |
118.07 |
20251023-15:47:07.587000 |
XNYS |
USPAN8INEB |
50 |
118.07 |
20251023-15:47:07.587000 |
XNYS |
USPAN8INEC |
60 |
118.07 |
20251023-15:47:12.030000 |
XNYS |
USPAN8INLB |
40 |
118.07 |
20251023-15:47:12.030000 |
XNYS |
USPAN8INLC |
100 |
118.04 |
20251023-15:47:21.248000 |
ARCX |
USPAN8IO1I |
100 |
118.04 |
20251023-15:47:21.248000 |
ARCX |
USPAN8IO1J |
34 |
117.99 |
20251023-15:48:44.224000 |
EDGX |
USPAN8ISCH |
66 |
117.99 |
20251023-15:48:44.224000 |
EDGX |
USPAN8ISCI |
100 |
117.96 |
20251023-15:48:48.633000 |
XNAS |
USPAN8ISJT |
171 |
117.97 |
20251023-15:49:00.026000 |
ARCX |
USPAN8IT6D |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251024403892/en/
CRH plc