Transaction in Own Shares
29th October 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 28th 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 |
815 |
$120.53 |
$121.16 |
$119.94 |
XNYS |
14,196 |
$120.63 |
$121.44 |
$119.82 |
ARCX |
800 |
$120.83 |
$121.04 |
$120.37 |
BATS |
6,978 |
$120.74 |
$121.43 |
$119.87 |
XNAS |
400 |
$120.55 |
$120.85 |
$120.33 |
BATY |
7 |
$120.34 |
$120.34 |
$120.34 |
XCHI |
300 |
$120.65 |
$121.22 |
$120.03 |
MEMX |
4 |
$120.66 |
$120.66 |
$120.66 |
XPSX |
900 |
$120.35 |
$121.12 |
$119.97 |
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 670,160,390 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 28th 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: |
|
28th October 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$120.6523 |
24,400 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
120.845 |
20251028-09:30:01.990000 |
XNAS |
USPAS8BCY |
100 |
120.73 |
20251028-09:30:48.933000 |
XNAS |
USPAS8CJX |
100 |
120.73 |
20251028-09:30:48.933000 |
XNAS |
USPAS8CJY |
100 |
120.67 |
20251028-09:31:58.873000 |
XNAS |
USPAS8DLS |
21 |
120.67 |
20251028-09:31:58.873000 |
XNAS |
USPAS8DLT |
79 |
120.67 |
20251028-09:31:58.873000 |
XNAS |
USPAS8DLU |
100 |
121.1 |
20251028-09:34:18.398000 |
ARCX |
USPAS8FLU |
100 |
121.11 |
20251028-09:34:18.398000 |
ARCX |
USPAS8FLV |
2 |
121.01 |
20251028-09:35:04.983000 |
XNAS |
USPAS8GAW |
100 |
121.01 |
20251028-09:35:04.983000 |
BATS |
USPAS8GAX |
98 |
121.01 |
20251028-09:35:04.984000 |
XNAS |
USPAS8GAY |
100 |
120.98 |
20251028-09:35:36.645000 |
XNAS |
USPAS8GS1 |
73 |
121.16 |
20251028-09:37:01.498000 |
XNYS |
USPAS8HPP |
1 |
121.16 |
20251028-09:37:01.499000 |
XNAS |
USPAS8HPQ |
26 |
121.16 |
20251028-09:37:01.500000 |
XNAS |
USPAS8HPR |
36 |
121.06 |
20251028-09:37:15.954000 |
ARCX |
USPAS8HUF |
64 |
121.06 |
20251028-09:37:15.954000 |
ARCX |
USPAS8HUG |
55 |
121.01 |
20251028-09:37:53.444000 |
XNAS |
USPAS8I41 |
45 |
121.01 |
20251028-09:37:53.444000 |
XNAS |
USPAS8I42 |
100 |
121.02 |
20251028-09:39:35.242000 |
XNAS |
USPAS8J08 |
7 |
120.9 |
20251028-09:40:16.104000 |
ARCX |
USPAS8JDM |
93 |
120.9 |
20251028-09:40:16.104000 |
ARCX |
USPAS8JDN |
100 |
120.78 |
20251028-09:40:58.568000 |
XNAS |
USPAS8JQE |
5 |
120.98 |
20251028-09:42:17.279000 |
XNAS |
USPAS8KDQ |
95 |
120.98 |
20251028-09:42:17.279000 |
XNAS |
USPAS8KDR |
100 |
121.07 |
20251028-09:43:06.820000 |
XNAS |
USPAS8KXX |
100 |
120.97 |
20251028-09:43:30.217000 |
ARCX |
USPAS8LAV |
100 |
120.96 |
20251028-09:44:42.215000 |
ARCX |
USPAS8LXM |
100 |
120.9 |
20251028-09:45:23.570000 |
XNAS |
USPAS8O04 |
4 |
120.89 |
20251028-09:46:51.275000 |
ARCX |
USPAS8R7K |
96 |
120.89 |
20251028-09:46:51.276000 |
ARCX |
USPAS8R7L |
100 |
121.06 |
20251028-09:48:17.119000 |
ARCX |
USPAS8UDI |
41 |
121.18 |
20251028-09:49:51.317000 |
ARCX |
USPAS8XF2 |
22 |
121.18 |
20251028-09:49:51.317000 |
ARCX |
USPAS8XF3 |
37 |
121.19 |
20251028-09:49:51.317000 |
ARCX |
USPAS8XF4 |
100 |
121.12 |
20251028-09:49:53.967000 |
EDGA |
USPAS8XHS |
100 |
121.12 |
20251028-09:49:53.967000 |
ARCX |
USPAS8XHT |
80 |
120.99 |
20251028-09:53:28.866000 |
ARCX |
USPAS8155M |
20 |
120.99 |
20251028-09:53:28.866000 |
ARCX |
USPAS8155N |
100 |
120.95 |
20251028-09:54:17.698000 |
BATS |
USPAS816EQ |
100 |
120.95 |
20251028-09:55:05.306000 |
ARCX |
USPAS817KT |
64 |
120.97 |
20251028-09:56:50.493000 |
XNAS |
USPAS81AX6 |
36 |
120.97 |
20251028-09:56:50.493000 |
XNAS |
USPAS81AX7 |
79 |
121.02 |
20251028-09:59:10.221000 |
ARCX |
USPAS81ENW |
1 |
121.02 |
20251028-09:59:10.221000 |
ARCX |
USPAS81ENX |
20 |
121.02 |
20251028-09:59:10.221000 |
ARCX |
USPAS81ENY |
14 |
121.06 |
20251028-10:00:17.244000 |
XNAS |
USPAS81I47 |
86 |
121.07 |
20251028-10:00:17.244000 |
XNAS |
USPAS81I48 |
25 |
121.02 |
20251028-10:00:21.512000 |
ARCX |
USPAS81IOI |
75 |
121.02 |
20251028-10:00:21.512000 |
ARCX |
USPAS81IOJ |
24 |
121.02 |
20251028-10:00:21.512000 |
ARCX |
USPAS81IOK |
76 |
121.02 |
20251028-10:00:21.512000 |
ARCX |
USPAS81IOL |
66 |
121 |
20251028-10:03:00.706000 |
BATS |
USPAS81NOZ |
34 |
121 |
20251028-10:03:00.706000 |
BATS |
USPAS81NP0 |
100 |
120.98 |
20251028-10:04:13.318000 |
ARCX |
USPAS81PLO |
100 |
120.95 |
20251028-10:04:48.249000 |
XNAS |
USPAS81QMT |
45 |
120.86 |
20251028-10:06:57.054000 |
BATS |
USPAS81U3M |
55 |
120.86 |
20251028-10:06:57.054000 |
BATS |
USPAS81U3N |
96 |
120.77 |
20251028-10:07:30.998000 |
ARCX |
USPAS81V06 |
1 |
120.77 |
20251028-10:07:30.998000 |
ARCX |
USPAS81V07 |
3 |
120.77 |
20251028-10:07:30.998000 |
ARCX |
USPAS81V08 |
100 |
120.78 |
20251028-10:09:20.501000 |
XNAS |
USPAS81XQI |
100 |
120.8 |
20251028-10:10:12.601000 |
XNAS |
USPAS81Z4Y |
100 |
120.83 |
20251028-10:11:59.084000 |
XNAS |
USPAS821U7 |
100 |
120.81 |
20251028-10:13:23.110000 |
ARCX |
USPAS823ZO |
100 |
120.8 |
20251028-10:14:29.625000 |
ARCX |
USPAS825OM |
100 |
120.8 |
20251028-10:15:54.252000 |
XNYS |
USPAS82AVX |
100 |
120.86 |
20251028-10:17:09.943000 |
ARCX |
USPAS82D0I |
66 |
120.92 |
20251028-10:17:59.714000 |
ARCX |
USPAS82EB5 |
34 |
120.92 |
20251028-10:17:59.714000 |
ARCX |
USPAS82EB6 |
74 |
120.92 |
20251028-10:18:12.319000 |
ARCX |
USPAS82ELM |
26 |
120.92 |
20251028-10:18:12.319000 |
ARCX |
USPAS82ELN |
24 |
120.9 |
20251028-10:20:24.846000 |
XNAS |
USPAS82HSX |
1 |
120.9 |
20251028-10:20:24.846000 |
XNAS |
USPAS82HSY |
20 |
120.91 |
20251028-10:20:42.445000 |
ARCX |
USPAS82I81 |
80 |
120.91 |
20251028-10:20:42.445000 |
ARCX |
USPAS82I82 |
100 |
120.91 |
20251028-10:21:02.223000 |
ARCX |
USPAS82ISL |
100 |
121 |
20251028-10:22:16.439000 |
ARCX |
USPAS82KL1 |
14 |
121.04 |
20251028-10:23:20.297000 |
ARCX |
USPAS82MCG |
1 |
121.04 |
20251028-10:23:20.297000 |
ARCX |
USPAS82MCH |
85 |
121.04 |
20251028-10:23:20.297000 |
ARCX |
USPAS82MCI |
100 |
121.18 |
20251028-10:26:00.808000 |
ARCX |
USPAS82QEI |
29 |
121.16 |
20251028-10:26:02.463000 |
ARCX |
USPAS82QG8 |
100 |
121.16 |
20251028-10:26:02.463000 |
ARCX |
USPAS82QG9 |
71 |
121.16 |
20251028-10:26:02.463000 |
ARCX |
USPAS82QGA |
100 |
121.04 |
20251028-10:28:54.935000 |
XNAS |
USPAS82VMO |
100 |
121.07 |
20251028-10:30:16.286000 |
XNAS |
USPAS82ZFI |
100 |
121.21 |
20251028-10:31:19.486000 |
XNAS |
USPAS832BY |
100 |
121.33 |
20251028-10:32:46.130000 |
XNAS |
USPAS8359U |
100 |
121.27 |
20251028-10:33:39.149000 |
ARCX |
USPAS836S6 |
100 |
121.3 |
20251028-10:34:47.263000 |
ARCX |
USPAS838H8 |
100 |
121.43 |
20251028-10:36:51.801000 |
XNAS |
USPAS83BU4 |
100 |
121.44 |
20251028-10:37:31.369000 |
ARCX |
USPAS83CW6 |
100 |
121.37 |
20251028-10:39:00.851000 |
XNAS |
USPAS83F2N |
100 |
121.37 |
20251028-10:39:00.851000 |
ARCX |
USPAS83F2O |
45 |
121.29 |
20251028-10:41:03.558000 |
ARCX |
USPAS83JCQ |
55 |
121.29 |
20251028-10:41:03.558000 |
ARCX |
USPAS83JCR |
100 |
121.22 |
20251028-10:42:20.389000 |
MEMX |
USPAS83L9D |
100 |
121.25 |
20251028-10:43:08.056000 |
XNAS |
USPAS83MK0 |
100 |
121.23 |
20251028-10:43:55.387000 |
XNAS |
USPAS83NLU |
47 |
121.21 |
20251028-10:45:52.441000 |
ARCX |
USPAS83TJ2 |
53 |
121.21 |
20251028-10:45:52.441000 |
ARCX |
USPAS83TJ3 |
100 |
121.16 |
20251028-10:46:54.336000 |
ARCX |
USPAS83VO4 |
54 |
121.27 |
20251028-10:48:10.103000 |
ARCX |
USPAS83XKJ |
46 |
121.27 |
20251028-10:48:10.103000 |
ARCX |
USPAS83XKK |
100 |
121.23 |
20251028-10:48:13.186000 |
ARCX |
USPAS83XNI |
100 |
121.15 |
20251028-10:49:55.162000 |
ARCX |
USPAS84004 |
100 |
121.3 |
20251028-10:51:59.120000 |
ARCX |
USPAS842Z4 |
100 |
121.27 |
20251028-10:52:28.551000 |
ARCX |
USPAS843K0 |
100 |
121.2 |
20251028-10:54:11.270000 |
ARCX |
USPAS845X0 |
50 |
121.09 |
20251028-10:55:36.344000 |
ARCX |
USPAS847LP |
50 |
121.09 |
20251028-10:55:36.344000 |
ARCX |
USPAS847LQ |
100 |
121.02 |
20251028-10:57:00.195000 |
ARCX |
USPAS849IJ |
100 |
120.88 |
20251028-10:58:37.485000 |
XNYS |
USPAS84BOY |
40 |
120.96 |
20251028-11:00:11.109000 |
ARCX |
USPAS84EMD |
60 |
120.96 |
20251028-11:00:11.109000 |
ARCX |
USPAS84EME |
50 |
121.03 |
20251028-11:01:33.487000 |
ARCX |
USPAS84IT3 |
50 |
121.03 |
20251028-11:01:33.487000 |
ARCX |
USPAS84IT4 |
13 |
121.05 |
20251028-11:04:20.683000 |
ARCX |
USPAS84N0J |
87 |
121.05 |
20251028-11:04:20.683000 |
ARCX |
USPAS84N0K |
100 |
121 |
20251028-11:04:48.452000 |
XNAS |
USPAS84NOG |
98 |
120.96 |
20251028-11:07:53.484000 |
XNAS |
USPAS84RUC |
2 |
120.96 |
20251028-11:07:53.484000 |
XNAS |
USPAS84RUD |
94 |
120.96 |
20251028-11:07:53.484000 |
ARCX |
USPAS84RUE |
6 |
120.96 |
20251028-11:07:53.484000 |
ARCX |
USPAS84RUF |
100 |
120.94 |
20251028-11:09:39.480000 |
ARCX |
USPAS84TYZ |
100 |
120.95 |
20251028-11:10:48.543000 |
ARCX |
USPAS84VNJ |
40 |
120.9 |
20251028-11:12:16.709000 |
ARCX |
USPAS84XX8 |
60 |
120.9 |
20251028-11:12:16.709000 |
ARCX |
USPAS84XX9 |
100 |
120.93 |
20251028-11:14:00.055000 |
ARCX |
USPAS84ZZO |
38 |
120.98 |
20251028-11:15:01.359000 |
ARCX |
USPAS851AH |
48 |
120.98 |
20251028-11:15:01.359000 |
ARCX |
USPAS851AI |
14 |
120.98 |
20251028-11:15:01.359000 |
ARCX |
USPAS851AJ |
24 |
121.04 |
20251028-11:16:38.625000 |
ARCX |
USPAS8560Q |
76 |
121.04 |
20251028-11:16:38.625000 |
ARCX |
USPAS8560R |
100 |
121.08 |
20251028-11:18:18.161000 |
ARCX |
USPAS8582L |
8 |
121.09 |
20251028-11:18:38.711000 |
ARCX |
USPAS858J4 |
92 |
121.09 |
20251028-11:18:38.711000 |
ARCX |
USPAS858J5 |
46 |
121.05 |
20251028-11:18:53.617000 |
ARCX |
USPAS858T8 |
54 |
121.05 |
20251028-11:18:53.617000 |
ARCX |
USPAS858T9 |
100 |
121.04 |
20251028-11:20:52.360000 |
BATS |
USPAS85B8P |
100 |
121.11 |
20251028-11:21:55.968000 |
ARCX |
USPAS85CFB |
100 |
121.11 |
20251028-11:22:48.336000 |
XNAS |
USPAS85E37 |
35 |
121.11 |
20251028-11:24:42.444000 |
ARCX |
USPAS85GR0 |
65 |
121.11 |
20251028-11:24:42.444000 |
ARCX |
USPAS85GR1 |
100 |
120.92 |
20251028-11:26:33.171000 |
XNAS |
USPAS85JHH |
38 |
120.92 |
20251028-11:28:57.380000 |
ARCX |
USPAS85MN7 |
28 |
120.92 |
20251028-11:28:57.380000 |
ARCX |
USPAS85MN8 |
34 |
120.92 |
20251028-11:28:57.380000 |
ARCX |
USPAS85MN9 |
100 |
120.94 |
20251028-11:29:52.312000 |
XNAS |
USPAS85NR6 |
100 |
120.94 |
20251028-11:31:34.395000 |
ARCX |
USPAS85ST3 |
100 |
120.96 |
20251028-11:32:24.210000 |
BATS |
USPAS85TQL |
100 |
120.96 |
20251028-11:33:54.206000 |
ARCX |
USPAS85VNC |
100 |
120.93 |
20251028-11:34:22.275000 |
XNAS |
USPAS85W8E |
100 |
120.89 |
20251028-11:35:03.351000 |
XNAS |
USPAS85X53 |
100 |
120.89 |
20251028-11:35:03.351000 |
XNAS |
USPAS85X54 |
80 |
120.83 |
20251028-11:36:20.232000 |
ARCX |
USPAS85YKY |
20 |
120.83 |
20251028-11:36:20.232000 |
ARCX |
USPAS85YKZ |
83 |
120.9 |
20251028-11:38:11.494000 |
ARCX |
USPAS860JX |
1 |
120.9 |
20251028-11:38:11.494000 |
ARCX |
USPAS860JY |
16 |
120.9 |
20251028-11:38:11.494000 |
ARCX |
USPAS860JZ |
58 |
120.9 |
20251028-11:38:53.333000 |
XNAS |
USPAS8618O |
42 |
120.9 |
20251028-11:38:53.333000 |
XNAS |
USPAS8618P |
37 |
120.92 |
20251028-11:40:31.571000 |
ARCX |
USPAS8631E |
63 |
120.92 |
20251028-11:40:31.571000 |
ARCX |
USPAS8631F |
100 |
120.87 |
20251028-11:43:01.481000 |
ARCX |
USPAS8666T |
66 |
120.83 |
20251028-11:43:28.630000 |
ARCX |
USPAS866OC |
1 |
120.83 |
20251028-11:43:28.630000 |
ARCX |
USPAS866OD |
33 |
120.83 |
20251028-11:43:28.630000 |
ARCX |
USPAS866OE |
100 |
120.82 |
20251028-11:44:49.259000 |
ARCX |
USPAS868IP |
49 |
120.92 |
20251028-11:47:47.503000 |
XNAS |
USPAS86EH9 |
51 |
120.92 |
20251028-11:47:47.503000 |
XNAS |
USPAS86EHA |
71 |
120.89 |
20251028-11:49:03.682000 |
ARCX |
USPAS86FUF |
29 |
120.89 |
20251028-11:49:03.682000 |
ARCX |
USPAS86FUG |
100 |
120.96 |
20251028-11:51:54.881000 |
ARCX |
USPAS86JCJ |
100 |
121 |
20251028-11:52:59.329000 |
XNAS |
USPAS86KDO |
100 |
120.97 |
20251028-11:53:04.811000 |
XNAS |
USPAS86KGN |
96 |
120.97 |
20251028-11:53:04.811000 |
XNAS |
USPAS86KGO |
4 |
120.97 |
20251028-11:53:04.811000 |
XNAS |
USPAS86KGP |
100 |
120.93 |
20251028-11:58:32.073000 |
ARCX |
USPAS86QJI |
100 |
120.92 |
20251028-11:58:58.758000 |
ARCX |
USPAS86QXU |
100 |
120.85 |
20251028-12:01:32.865000 |
BATY |
USPAS86WYA |
100 |
120.7 |
20251028-12:03:01.134000 |
XNAS |
USPAS86Z39 |
54 |
120.63 |
20251028-12:05:22.034000 |
ARCX |
USPAS871RO |
1 |
120.63 |
20251028-12:05:22.034000 |
ARCX |
USPAS871RP |
45 |
120.63 |
20251028-12:05:22.034000 |
ARCX |
USPAS871RQ |
92 |
120.57 |
20251028-12:07:14.685000 |
XNAS |
USPAS873Z9 |
1 |
120.57 |
20251028-12:07:14.685000 |
XNAS |
USPAS873ZA |
7 |
120.57 |
20251028-12:07:14.685000 |
XNAS |
USPAS873ZB |
47 |
120.63 |
20251028-12:10:06.256000 |
ARCX |
USPAS877AC |
53 |
120.63 |
20251028-12:10:06.256000 |
ARCX |
USPAS877AD |
100 |
120.59 |
20251028-12:11:33.078000 |
ARCX |
USPAS87916 |
63 |
120.53 |
20251028-12:12:02.419000 |
ARCX |
USPAS879LF |
1 |
120.53 |
20251028-12:12:02.420000 |
ARCX |
USPAS879LG |
100 |
120.62 |
20251028-12:14:09.490000 |
XNAS |
USPAS87CC1 |
100 |
120.6 |
20251028-12:16:09.691000 |
XNAS |
USPAS87HN4 |
100 |
120.52 |
20251028-12:17:03.720000 |
XNAS |
USPAS87ITR |
100 |
120.49 |
20251028-12:17:17.142000 |
XNAS |
USPAS87J0K |
100 |
120.4 |
20251028-12:19:33.098000 |
BATY |
USPAS87LEL |
100 |
120.45 |
20251028-12:21:27.460000 |
BATS |
USPAS87NF4 |
100 |
120.37 |
20251028-12:23:16.329000 |
BATS |
USPAS87PHO |
100 |
120.47 |
20251028-12:27:01.874000 |
XNAS |
USPAS87TP0 |
100 |
120.62 |
20251028-12:29:04.285000 |
XNAS |
USPAS87ZSM |
100 |
120.73 |
20251028-12:30:54.580000 |
ARCX |
USPAS8865Y |
100 |
120.65 |
20251028-12:31:59.066000 |
ARCX |
USPAS888C4 |
100 |
120.69 |
20251028-12:35:24.355000 |
XNAS |
USPAS88BYA |
100 |
120.55 |
20251028-12:37:15.883000 |
XNAS |
USPAS88DS5 |
10 |
120.4 |
20251028-12:42:26.633000 |
ARCX |
USPAS88JXW |
1 |
120.43 |
20251028-12:42:26.633000 |
ARCX |
USPAS88JXX |
89 |
120.43 |
20251028-12:42:26.633000 |
ARCX |
USPAS88JXY |
100 |
120.35 |
20251028-12:42:43.401000 |
ARCX |
USPAS88K5C |
100 |
120.41 |
20251028-12:46:53.618000 |
ARCX |
USPAS88RA4 |
100 |
120.5 |
20251028-12:49:00.042000 |
ARCX |
USPAS88TIG |
100 |
120.5 |
20251028-12:49:00.042000 |
EDGA |
USPAS88TIH |
100 |
120.61 |
20251028-12:51:38.707000 |
XNAS |
USPAS88W6F |
3 |
120.65 |
20251028-12:56:49.553000 |
XNAS |
USPAS891B7 |
2 |
120.66 |
20251028-12:56:49.554000 |
XPSX |
USPAS891B8 |
2 |
120.66 |
20251028-12:56:49.554000 |
XPSX |
USPAS891B9 |
18 |
120.65 |
20251028-12:56:49.554000 |
XNAS |
USPAS891BA |
2 |
120.65 |
20251028-12:56:49.554000 |
XNAS |
USPAS891BB |
12 |
120.66 |
20251028-12:56:49.555000 |
XNYS |
USPAS891BC |
30 |
120.66 |
20251028-12:56:49.555000 |
XNYS |
USPAS891BD |
100 |
120.6 |
20251028-12:56:59.331000 |
BATY |
USPAS891FP |
100 |
120.7 |
20251028-13:00:33.800000 |
MEMX |
USPAS896WS |
13 |
120.82 |
20251028-13:02:45.459000 |
ARCX |
USPAS899W7 |
87 |
120.82 |
20251028-13:02:45.459000 |
ARCX |
USPAS899W8 |
100 |
120.83 |
20251028-13:03:27.815000 |
ARCX |
USPAS89AHZ |
100 |
120.84 |
20251028-13:08:00.584000 |
XNYS |
USPAS89EOW |
20 |
120.83 |
20251028-13:08:41.388000 |
ARCX |
USPAS89FBQ |
80 |
120.84 |
20251028-13:09:27.355000 |
ARCX |
USPAS89G42 |
20 |
120.84 |
20251028-13:09:27.355000 |
ARCX |
USPAS89G43 |
100 |
120.79 |
20251028-13:10:16.293000 |
EDGA |
USPAS89GWP |
100 |
120.75 |
20251028-13:12:42.314000 |
ARCX |
USPAS89JQQ |
100 |
120.7 |
20251028-13:18:12.776000 |
ARCX |
USPAS89S8N |
100 |
120.65 |
20251028-13:19:09.444000 |
XNAS |
USPAS89TJH |
100 |
120.7 |
20251028-13:22:47.123000 |
XNAS |
USPAS89XI5 |
100 |
120.6 |
20251028-13:25:59.352000 |
XNAS |
USPAS8A0IM |
15 |
120.52 |
20251028-13:29:26.103000 |
ARCX |
USPAS8A3ZM |
85 |
120.52 |
20251028-13:29:26.103000 |
ARCX |
USPAS8A3ZN |
1 |
120.49 |
20251028-13:31:26.499000 |
XNAS |
USPAS8A8O4 |
99 |
120.49 |
20251028-13:31:26.499000 |
XNAS |
USPAS8A8O5 |
100 |
120.49 |
20251028-13:33:01.474000 |
XNAS |
USPAS8AABP |
100 |
120.42 |
20251028-13:37:56.248000 |
XNAS |
USPAS8AFDT |
100 |
120.4 |
20251028-13:38:14.421000 |
ARCX |
USPAS8AFPM |
16 |
120.35 |
20251028-13:39:12.518000 |
ARCX |
USPAS8AGLH |
71 |
120.35 |
20251028-13:39:12.518000 |
ARCX |
USPAS8AGLI |
13 |
120.35 |
20251028-13:39:12.518000 |
ARCX |
USPAS8AGLJ |
76 |
120.33 |
20251028-13:41:02.117000 |
EDGA |
USPAS8AIV9 |
24 |
120.33 |
20251028-13:41:02.117000 |
EDGA |
USPAS8AIVA |
100 |
120.13 |
20251028-13:44:46.146000 |
XNAS |
USPAS8AMR1 |
100 |
120.26 |
20251028-13:48:13.710000 |
XNAS |
USPAS8ATMJ |
100 |
120.31 |
20251028-13:49:08.959000 |
ARCX |
USPAS8AUFD |
37 |
120.32 |
20251028-13:52:54.648000 |
ARCX |
USPAS8AY0O |
63 |
120.32 |
20251028-13:52:54.648000 |
ARCX |
USPAS8AY0P |
100 |
120.46 |
20251028-13:56:40.285000 |
XNAS |
USPAS8B2LP |
31 |
120.4 |
20251028-13:57:06.297000 |
ARCX |
USPAS8B2YY |
100 |
120.4 |
20251028-13:57:10.261000 |
EDGA |
USPAS8B31L |
69 |
120.4 |
20251028-13:57:10.261000 |
ARCX |
USPAS8B31M |
100 |
120.38 |
20251028-14:03:03.188000 |
XNYS |
USPAS8BC19 |
100 |
120.43 |
20251028-14:05:44.747000 |
XNYS |
USPAS8BEUC |
100 |
120.39 |
20251028-14:06:29.680000 |
ARCX |
USPAS8BFLB |
18 |
120.32 |
20251028-14:10:48.502000 |
ARCX |
USPAS8BK0H |
10 |
120.32 |
20251028-14:10:48.502000 |
ARCX |
USPAS8BK0I |
10 |
120.32 |
20251028-14:10:48.502000 |
ARCX |
USPAS8BK0J |
10 |
120.32 |
20251028-14:10:48.502000 |
ARCX |
USPAS8BK0K |
89 |
120.34 |
20251028-14:11:05.505000 |
XNAS |
USPAS8BK8S |
11 |
120.34 |
20251028-14:11:05.505000 |
XNAS |
USPAS8BK8T |
5 |
120.3 |
20251028-14:13:10.785000 |
XNAS |
USPAS8BMDW |
15 |
120.3 |
20251028-14:13:16.632000 |
XNAS |
USPAS8BMGV |
5 |
120.3 |
20251028-14:13:16.632000 |
ARCX |
USPAS8BMGW |
56 |
120.33 |
20251028-14:13:42.489000 |
XNAS |
USPAS8BMX7 |
3 |
120.33 |
20251028-14:13:42.489000 |
XNAS |
USPAS8BMX8 |
6 |
120.33 |
20251028-14:13:42.489000 |
XNAS |
USPAS8BMX9 |
13 |
120.33 |
20251028-14:13:42.490000 |
XNAS |
USPAS8BMXA |
1 |
120.33 |
20251028-14:13:42.491000 |
XNAS |
USPAS8BMXB |
2 |
120.34 |
20251028-14:13:42.491000 |
XNAS |
USPAS8BMXC |
2 |
120.34 |
20251028-14:13:42.491000 |
XNAS |
USPAS8BMXD |
7 |
120.34 |
20251028-14:13:42.492000 |
XCHI |
USPAS8BMXE |
9 |
120.33 |
20251028-14:15:50.203000 |
BATY |
USPAS8BRPA |
91 |
120.33 |
20251028-14:15:50.203000 |
BATY |
USPAS8BRPB |
21 |
120.31 |
20251028-14:16:00.034000 |
ARCX |
USPAS8BRW8 |
100 |
120.31 |
20251028-14:16:27.292000 |
XNAS |
USPAS8BSGV |
100 |
120.33 |
20251028-14:21:07.447000 |
ARCX |
USPAS8BX2L |
33 |
120.29 |
20251028-14:22:15.420000 |
ARCX |
USPAS8BY46 |
23 |
120.29 |
20251028-14:22:15.870000 |
ARCX |
USPAS8BY4O |
44 |
120.29 |
20251028-14:22:15.870000 |
ARCX |
USPAS8BY4P |
100 |
120.25 |
20251028-14:23:44.968000 |
ARCX |
USPAS8BZU4 |
100 |
120.16 |
20251028-14:27:36.271000 |
ARCX |
USPAS8C3UR |
100 |
120.11 |
20251028-14:30:01.061000 |
ARCX |
USPAS8C69L |
100 |
120.12 |
20251028-14:31:05.348000 |
ARCX |
USPAS8C9SU |
100 |
120.06 |
20251028-14:34:25.474000 |
XNAS |
USPAS8CDA8 |
95 |
120.05 |
20251028-14:36:56.543000 |
ARCX |
USPAS8CFRA |
5 |
120.05 |
20251028-14:36:56.543000 |
ARCX |
USPAS8CFRB |
100 |
120.06 |
20251028-14:38:53.499000 |
ARCX |
USPAS8CHLG |
75 |
120.03 |
20251028-14:42:56.038000 |
MEMX |
USPAS8CM4D |
24 |
120.04 |
20251028-14:42:56.038000 |
MEMX |
USPAS8CM4E |
1 |
120.04 |
20251028-14:42:56.038000 |
MEMX |
USPAS8CM4F |
100 |
120.09 |
20251028-14:43:42.950000 |
ARCX |
USPAS8CMZ0 |
100 |
120.07 |
20251028-14:44:38.321000 |
ARCX |
USPAS8CNU2 |
100 |
120 |
20251028-14:46:34.174000 |
ARCX |
USPAS8CT2A |
100 |
119.99 |
20251028-14:48:50.207000 |
ARCX |
USPAS8CVMK |
100 |
120.05 |
20251028-14:51:36.737000 |
ARCX |
USPAS8CYQQ |
100 |
120.08 |
20251028-14:52:21.832000 |
ARCX |
USPAS8CZHU |
100 |
120.05 |
20251028-14:54:31.535000 |
EDGA |
USPAS8D28L |
100 |
120.12 |
20251028-14:56:03.042000 |
ARCX |
USPAS8D3SF |
100 |
120.01 |
20251028-14:56:42.205000 |
ARCX |
USPAS8D4NF |
100 |
120.04 |
20251028-14:58:58.272000 |
ARCX |
USPAS8D78S |
100 |
120.03 |
20251028-15:00:18.274000 |
ARCX |
USPAS8DASJ |
100 |
119.94 |
20251028-15:01:58.307000 |
XNAS |
USPAS8DDV3 |
100 |
120.07 |
20251028-15:04:39.065000 |
ARCX |
USPAS8DHYC |
100 |
120.04 |
20251028-15:05:52.967000 |
ARCX |
USPAS8DJMQ |
4 |
119.97 |
20251028-15:08:40.271000 |
EDGA |
USPAS8DNF1 |
96 |
119.97 |
20251028-15:08:40.271000 |
EDGA |
USPAS8DNF2 |
100 |
120 |
20251028-15:10:27.509000 |
ARCX |
USPAS8DPQB |
76 |
119.98 |
20251028-15:11:26.819000 |
ARCX |
USPAS8DRE2 |
24 |
119.98 |
20251028-15:11:26.819000 |
ARCX |
USPAS8DRE3 |
100 |
120 |
20251028-15:12:18.031000 |
EDGA |
USPAS8DSET |
100 |
120.01 |
20251028-15:15:38.130000 |
EDGA |
USPAS8DYZK |
100 |
120.01 |
20251028-15:15:38.130000 |
ARCX |
USPAS8DYZL |
100 |
119.88 |
20251028-15:17:37.838000 |
ARCX |
USPAS8E1QU |
100 |
119.88 |
20251028-15:19:11.392000 |
ARCX |
USPAS8E3HB |
100 |
119.84 |
20251028-15:21:14.387000 |
ARCX |
USPAS8E5YJ |
41 |
119.82 |
20251028-15:22:26.520000 |
ARCX |
USPAS8E79W |
59 |
119.82 |
20251028-15:22:26.520000 |
ARCX |
USPAS8E79X |
16 |
119.85 |
20251028-15:24:15.000000 |
ARCX |
USPAS8E9JW |
84 |
119.85 |
20251028-15:24:15.000000 |
ARCX |
USPAS8E9JX |
25 |
119.88 |
20251028-15:25:29.215000 |
ARCX |
USPAS8EBLA |
75 |
119.88 |
20251028-15:25:29.215000 |
ARCX |
USPAS8EBLB |
2 |
120.2 |
20251028-15:27:20.021000 |
ARCX |
USPAS8EEBP |
100 |
120.21 |
20251028-15:27:21.022000 |
XNAS |
USPAS8EED5 |
100 |
120.25 |
20251028-15:27:53.395000 |
ARCX |
USPAS8EF0I |
100 |
120.33 |
20251028-15:28:42.138000 |
ARCX |
USPAS8EG9L |
62 |
120.33 |
20251028-15:30:17.896000 |
ARCX |
USPAS8EKC1 |
38 |
120.33 |
20251028-15:30:17.896000 |
ARCX |
USPAS8EKC2 |
100 |
120.21 |
20251028-15:31:11.962000 |
ARCX |
USPAS8ENKX |
100 |
120.21 |
20251028-15:33:24.474000 |
ARCX |
USPAS8ERMJ |
100 |
120.23 |
20251028-15:33:40.413000 |
XNAS |
USPAS8ES5Y |
100 |
120.16 |
20251028-15:35:13.258000 |
ARCX |
USPAS8EVK0 |
98 |
120.14 |
20251028-15:35:45.356000 |
ARCX |
USPAS8EWOR |
2 |
120.14 |
20251028-15:35:45.356000 |
ARCX |
USPAS8EWOS |
100 |
120.11 |
20251028-15:37:16.065000 |
XNAS |
USPAS8EZPA |
100 |
120.08 |
20251028-15:38:19.842000 |
ARCX |
USPAS8F1SK |
100 |
120.06 |
20251028-15:39:51.797000 |
ARCX |
USPAS8F4U1 |
100 |
120.02 |
20251028-15:40:09.037000 |
ARCX |
USPAS8F5L8 |
50 |
119.98 |
20251028-15:41:15.237000 |
ARCX |
USPAS8F86S |
50 |
119.98 |
20251028-15:41:15.237000 |
ARCX |
USPAS8F86T |
100 |
119.94 |
20251028-15:43:09.472000 |
XNYS |
USPAS8FC6R |
2 |
119.94 |
20251028-15:43:39.496000 |
XNYS |
USPAS8FDAB |
98 |
119.94 |
20251028-15:43:39.496000 |
XNYS |
USPAS8FDAC |
44 |
119.9 |
20251028-15:44:08.488000 |
ARCX |
USPAS8FEHS |
20 |
119.9 |
20251028-15:44:08.489000 |
ARCX |
USPAS8FEHT |
36 |
119.9 |
20251028-15:44:08.489000 |
ARCX |
USPAS8FEHU |
98 |
119.84 |
20251028-15:44:59.197000 |
ARCX |
USPAS8FGRM |
2 |
119.84 |
20251028-15:44:59.197000 |
ARCX |
USPAS8FGRN |
100 |
119.87 |
20251028-15:45:42.316000 |
XNAS |
USPAS8FLR8 |
100 |
119.93 |
20251028-15:46:46.870000 |
ARCX |
USPAS8FOFN |
100 |
119.93 |
20251028-15:46:57.543000 |
ARCX |
USPAS8FOV7 |
100 |
119.99 |
20251028-15:48:41.921000 |
ARCX |
USPAS8FTHK |
100 |
119.99 |
20251028-15:48:41.921000 |
ARCX |
USPAS8FTHL |
136 |
120.02 |
20251028-15:49:01.012000 |
ARCX |
USPAS8FUCJ |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251029130719/en/
CRH plc