Transaction in Own Shares
30th October 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29th 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 |
2,200 |
$118.98 |
$120.50 |
$117.61 |
XNYS |
200 |
$118.19 |
$118.50 |
$117.88 |
EDGX |
4,717 |
$119.50 |
$120.40 |
$117.79 |
ARCX |
1,831 |
$119.76 |
$120.57 |
$117.82 |
BATS |
10,053 |
$119.43 |
$120.65 |
$117.59 |
XNAS |
3,397 |
$119.72 |
$120.26 |
$117.82 |
BATY |
200 |
$118.32 |
$118.39 |
$118.25 |
XASE |
400 |
$118.57 |
$119.91 |
$117.82 |
IEXG |
1,902 |
$119.97 |
$120.40 |
$118.80 |
EDGA |
100 |
$120.26 |
$120.26 |
$120.26 |
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 670,135,390 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 29th 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: |
|
29th October 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$119.4779 |
25,000 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
119.93 |
20251029-09:30:01.557000 |
XNYS |
USPAT8EJ6 |
100 |
119.7 |
20251029-09:30:33.779000 |
XNAS |
USPAT8I4O |
100 |
119.82 |
20251029-09:31:52.523000 |
XNYS |
USPAT8KNP |
1 |
119.82 |
20251029-09:31:52.523000 |
XNYS |
USPAT8KNQ |
99 |
119.82 |
20251029-09:31:52.523000 |
XNYS |
USPAT8KNR |
10 |
119.9 |
20251029-09:32:52.007000 |
XNAS |
USPAT8MWR |
1 |
119.93 |
20251029-09:32:52.007000 |
XNAS |
USPAT8MWS |
89 |
119.93 |
20251029-09:32:52.007000 |
XNAS |
USPAT8MWT |
200 |
120 |
20251029-09:34:02.501000 |
XNAS |
USPAT8P0H |
75 |
119.96 |
20251029-09:35:07.286000 |
BATY |
USPAT8QCV |
25 |
119.96 |
20251029-09:35:07.286000 |
BATY |
USPAT8QCW |
100 |
120.1 |
20251029-09:36:18.788000 |
BATS |
USPAT8S2F |
1 |
120.35 |
20251029-09:37:17.896000 |
XNYS |
USPAT8TC2 |
75 |
120.37 |
20251029-09:37:17.896000 |
XNYS |
USPAT8TC3 |
24 |
120.37 |
20251029-09:37:17.896000 |
XNYS |
USPAT8TC4 |
100 |
120.36 |
20251029-09:37:24.594000 |
XNAS |
USPAT8TGE |
100 |
120.33 |
20251029-09:38:50.198000 |
XNAS |
USPAT8UZE |
100 |
120.33 |
20251029-09:38:50.198000 |
ARCX |
USPAT8UZH |
100 |
120.26 |
20251029-09:40:26.153000 |
XBOS |
USPAT8XES |
31 |
119.99 |
20251029-09:40:54.409000 |
XNAS |
USPAT8XZ5 |
69 |
119.99 |
20251029-09:40:54.409000 |
XNAS |
USPAT8XZ6 |
50 |
120.38 |
20251029-09:43:14.767000 |
ARCX |
USPAT810G3 |
100 |
120.38 |
20251029-09:43:14.767000 |
ARCX |
USPAT810G4 |
1 |
120.38 |
20251029-09:43:14.767000 |
ARCX |
USPAT810G6 |
49 |
120.38 |
20251029-09:43:14.767000 |
ARCX |
USPAT810G7 |
46 |
120.29 |
20251029-09:44:14.112000 |
EDGA |
USPAT8119L |
54 |
120.29 |
20251029-09:44:14.112000 |
EDGA |
USPAT8119O |
100 |
120.34 |
20251029-09:47:06.040000 |
EDGA |
USPAT81B0K |
100 |
120.34 |
20251029-09:47:06.040000 |
EDGA |
USPAT81B0L |
100 |
120.34 |
20251029-09:47:06.040000 |
EDGA |
USPAT81B0M |
100 |
120.27 |
20251029-09:48:05.549000 |
EDGA |
USPAT81DYY |
100 |
120.2 |
20251029-09:49:30.743000 |
XNAS |
USPAT81IY1 |
1 |
120.09 |
20251029-09:50:33.795000 |
ARCX |
USPAT81N8I |
33 |
120.09 |
20251029-09:50:33.795000 |
ARCX |
USPAT81N8J |
90 |
120.26 |
20251029-09:52:38.244000 |
EDGA |
USPAT81UIW |
10 |
120.26 |
20251029-09:52:54.073000 |
EDGA |
USPAT81V7E |
1 |
120.26 |
20251029-09:52:54.073000 |
ARCX |
USPAT81V7F |
99 |
120.26 |
20251029-09:52:54.073000 |
ARCX |
USPAT81V7G |
100 |
120.21 |
20251029-09:54:09.526000 |
BATY |
USPAT81Y3Z |
3 |
120.26 |
20251029-09:55:21.778000 |
ARCX |
USPAT8212J |
88 |
120.32 |
20251029-09:56:10.797000 |
XNAS |
USPAT8233U |
100 |
120.26 |
20251029-09:56:24.973000 |
BATY |
USPAT823S4 |
100 |
120.26 |
20251029-09:56:24.973000 |
ARCX |
USPAT823S5 |
74 |
119.99 |
20251029-10:00:10.211000 |
XNAS |
USPAT82EE5 |
10 |
119.995 |
20251029-10:00:10.211000 |
XNAS |
USPAT82EE6 |
16 |
120.01 |
20251029-10:00:10.211000 |
XNAS |
USPAT82EE7 |
99 |
119.95 |
20251029-10:00:42.102000 |
BATY |
USPAT82IHE |
100 |
120.06 |
20251029-10:02:11.011000 |
ARCX |
USPAT82MEY |
100 |
119.98 |
20251029-10:02:26.132000 |
XNAS |
USPAT82N16 |
100 |
120.05 |
20251029-10:04:24.178000 |
XNAS |
USPAT82S63 |
100 |
120.01 |
20251029-10:05:26.222000 |
BATY |
USPAT82UQL |
100 |
120.08 |
20251029-10:07:32.663000 |
BATS |
USPAT82ZNW |
25 |
120.1 |
20251029-10:08:14.944000 |
BATY |
USPAT8315M |
100 |
120.14 |
20251029-10:08:43.072000 |
BATY |
USPAT8326E |
100 |
120.11 |
20251029-10:10:00.289000 |
BATY |
USPAT835SW |
100 |
120.12 |
20251029-10:11:35.556000 |
BATY |
USPAT839BK |
100 |
120.19 |
20251029-10:14:21.344000 |
XNAS |
USPAT83F5H |
100 |
120.19 |
20251029-10:14:21.344000 |
XNAS |
USPAT83F5I |
100 |
120.19 |
20251029-10:14:21.344000 |
XNAS |
USPAT83F5J |
100 |
119.95 |
20251029-10:16:02.220000 |
BATY |
USPAT83N8W |
100 |
119.94 |
20251029-10:16:20.071000 |
XNAS |
USPAT83NZE |
100 |
120.05 |
20251029-10:18:01.341000 |
BATS |
USPAT83S6N |
100 |
120.03 |
20251029-10:20:12.353000 |
EDGA |
USPAT83XK9 |
100 |
120.1 |
20251029-10:22:01.816000 |
XNAS |
USPAT841Q0 |
72 |
120.24 |
20251029-10:23:19.248000 |
XNAS |
USPAT844E1 |
60 |
120.24 |
20251029-10:23:19.248000 |
XNAS |
USPAT844E2 |
40 |
120.24 |
20251029-10:23:19.248000 |
XNAS |
USPAT844E3 |
28 |
120.24 |
20251029-10:23:19.248000 |
XNAS |
USPAT844E4 |
100 |
120.28 |
20251029-10:25:53.214000 |
XNAS |
USPAT84A20 |
100 |
120.28 |
20251029-10:25:53.214000 |
XNAS |
USPAT84A21 |
100 |
120.47 |
20251029-10:27:59.449000 |
BATS |
USPAT84ENF |
100 |
120.47 |
20251029-10:27:59.449000 |
BATS |
USPAT84ENG |
100 |
120.39 |
20251029-10:29:21.009000 |
ARCX |
USPAT84HGE |
100 |
120.4 |
20251029-10:30:41.691000 |
EDGA |
USPAT84NUK |
49 |
120.34 |
20251029-10:31:55.091000 |
XNAS |
USPAT84SJR |
51 |
120.34 |
20251029-10:31:55.091000 |
XNAS |
USPAT84SJU |
100 |
120.615 |
20251029-10:34:36.571000 |
XNAS |
USPAT850CU |
100 |
120.56 |
20251029-10:35:24.072000 |
BATS |
USPAT8522W |
100 |
120.65 |
20251029-10:37:39.695000 |
XNAS |
USPAT85A07 |
100 |
120.62 |
20251029-10:37:45.792000 |
XNAS |
USPAT85A6D |
100 |
120.57 |
20251029-10:39:25.441000 |
BATS |
USPAT85H2T |
100 |
120.5 |
20251029-10:40:24.043000 |
XNYS |
USPAT85J41 |
39 |
120.48 |
20251029-10:42:01.512000 |
XNAS |
USPAT85N2N |
1 |
120.48 |
20251029-10:42:01.512000 |
XNAS |
USPAT85N2O |
60 |
120.48 |
20251029-10:42:01.512000 |
XNAS |
USPAT85N2P |
100 |
120.44 |
20251029-10:42:28.583000 |
XNAS |
USPAT85O5C |
73 |
120.4 |
20251029-10:43:14.998000 |
ARCX |
USPAT85PQD |
27 |
120.4 |
20251029-10:43:14.998000 |
ARCX |
USPAT85PQE |
66 |
120.275 |
20251029-10:46:09.823000 |
XNAS |
USPAT85ZUI |
34 |
120.275 |
20251029-10:46:09.823000 |
XNAS |
USPAT85ZUJ |
100 |
120.24 |
20251029-10:46:19.038000 |
BATY |
USPAT8606Q |
100 |
120.24 |
20251029-10:46:19.038000 |
BATY |
USPAT8606R |
100 |
120.09 |
20251029-10:50:04.859000 |
BATY |
USPAT868XZ |
100 |
120.09 |
20251029-10:50:04.859000 |
XNAS |
USPAT868Y0 |
31 |
120.19 |
20251029-10:53:15.468000 |
BATS |
USPAT86H13 |
11 |
120.19 |
20251029-10:53:15.468000 |
XNAS |
USPAT86H14 |
100 |
120.1 |
20251029-10:55:12.337000 |
BATY |
USPAT86LY9 |
96 |
120.1 |
20251029-10:55:12.337000 |
BATY |
USPAT86LYA |
4 |
120.1 |
20251029-10:55:12.337000 |
BATY |
USPAT86LYB |
100 |
120.1 |
20251029-10:55:12.337000 |
XNYS |
USPAT86LYC |
100 |
119.84 |
20251029-10:57:05.177000 |
BATY |
USPAT86QGV |
99 |
119.85 |
20251029-10:59:13.223000 |
ARCX |
USPAT86VP8 |
1 |
119.85 |
20251029-10:59:13.223000 |
ARCX |
USPAT86VP9 |
100 |
119.86 |
20251029-11:00:32.693000 |
BATY |
USPAT87229 |
88 |
119.92 |
20251029-11:02:50.384000 |
XNAS |
USPAT879WY |
12 |
119.93 |
20251029-11:02:50.384000 |
XNAS |
USPAT879WZ |
100 |
119.95 |
20251029-11:04:07.284000 |
BATY |
USPAT87E22 |
44 |
119.93 |
20251029-11:04:48.839000 |
BATY |
USPAT87FOC |
56 |
119.93 |
20251029-11:04:48.840000 |
BATY |
USPAT87FOD |
74 |
120.05 |
20251029-11:07:27.114000 |
ARCX |
USPAT87N7B |
26 |
120.06 |
20251029-11:07:27.114000 |
XNYS |
USPAT87N7C |
100 |
120.03 |
20251029-11:07:39.561000 |
XNAS |
USPAT87NQG |
79 |
119.86 |
20251029-11:10:45.884000 |
EDGA |
USPAT87ZLI |
21 |
119.86 |
20251029-11:10:45.884000 |
EDGA |
USPAT87ZLJ |
19 |
119.86 |
20251029-11:10:45.884000 |
EDGA |
USPAT87ZLK |
40 |
119.86 |
20251029-11:10:45.885000 |
EDGA |
USPAT87ZLL |
41 |
119.86 |
20251029-11:10:45.885000 |
EDGA |
USPAT87ZLM |
100 |
120.01 |
20251029-11:14:05.512000 |
XNAS |
USPAT88674 |
100 |
120.01 |
20251029-11:14:05.512000 |
XNAS |
USPAT88675 |
25 |
120 |
20251029-11:15:04.815000 |
ARCX |
USPAT888YQ |
1 |
120 |
20251029-11:15:04.815000 |
ARCX |
USPAT888YR |
74 |
120 |
20251029-11:15:04.815000 |
ARCX |
USPAT888YS |
100 |
120.08 |
20251029-11:17:09.127000 |
EDGA |
USPAT88GSG |
100 |
120.06 |
20251029-11:18:10.815000 |
ARCX |
USPAT88JJR |
95 |
120.1 |
20251029-11:19:31.552000 |
BATY |
USPAT88MX8 |
5 |
120.1 |
20251029-11:19:31.552000 |
BATY |
USPAT88MX9 |
10 |
120.1 |
20251029-11:19:31.553000 |
EDGA |
USPAT88MXB |
10 |
120.1 |
20251029-11:19:31.553000 |
EDGA |
USPAT88MXC |
80 |
120.1 |
20251029-11:19:31.745000 |
EDGA |
USPAT88MY7 |
100 |
120.15 |
20251029-11:21:55.250000 |
XNAS |
USPAT88SAR |
42 |
120.1 |
20251029-11:22:14.828000 |
XNAS |
USPAT88SVN |
58 |
120.1 |
20251029-11:22:14.828000 |
XNAS |
USPAT88SVO |
41 |
120.12 |
20251029-11:24:46.341000 |
XNAS |
USPAT88XPG |
59 |
120.12 |
20251029-11:24:46.341000 |
XNAS |
USPAT88XPH |
100 |
120.05 |
20251029-11:26:25.893000 |
ARCX |
USPAT8917R |
100 |
119.98 |
20251029-11:27:50.537000 |
ARCX |
USPAT893PI |
42 |
120.04 |
20251029-11:30:04.535000 |
XNAS |
USPAT899DF |
58 |
120.045 |
20251029-11:30:04.535000 |
XNAS |
USPAT899DG |
100 |
120.07 |
20251029-11:31:09.889000 |
XNAS |
USPAT89EK3 |
100 |
120.01 |
20251029-11:31:15.343000 |
BATY |
USPAT89ESV |
100 |
120.01 |
20251029-11:31:15.343000 |
XNAS |
USPAT89ESW |
100 |
119.91 |
20251029-11:35:20.123000 |
IEXG |
USPAT89M9O |
100 |
119.9 |
20251029-11:35:53.246000 |
XNAS |
USPAT89N8W |
79 |
119.94 |
20251029-11:36:07.608000 |
XNYS |
USPAT89NSV |
21 |
119.95 |
20251029-11:36:07.608000 |
XNYS |
USPAT89NSW |
100 |
119.91 |
20251029-11:36:25.273000 |
XNAS |
USPAT89OAB |
100 |
119.89 |
20251029-11:37:50.864000 |
XNAS |
USPAT89QUI |
100 |
120.22 |
20251029-11:41:27.653000 |
ARCX |
USPAT89XBT |
100 |
120.22 |
20251029-11:41:27.653000 |
ARCX |
USPAT89XBU |
12 |
120.19 |
20251029-11:45:01.656000 |
EDGA |
USPAT8A3YD |
88 |
120.19 |
20251029-11:45:01.656000 |
EDGA |
USPAT8A3YE |
80 |
120.19 |
20251029-11:45:01.656000 |
ARCX |
USPAT8A3YF |
1 |
120.19 |
20251029-11:45:01.656000 |
ARCX |
USPAT8A3YG |
19 |
120.19 |
20251029-11:45:01.656000 |
ARCX |
USPAT8A3YH |
100 |
120.21 |
20251029-11:47:00.558000 |
ARCX |
USPAT8AAHF |
100 |
119.94 |
20251029-11:49:01.458000 |
XNAS |
USPAT8AE8O |
24 |
119.83 |
20251029-11:50:55.820000 |
BATY |
USPAT8AH2I |
76 |
119.83 |
20251029-11:51:03.338000 |
BATY |
USPAT8AHB4 |
100 |
119.78 |
20251029-11:52:42.801000 |
XNAS |
USPAT8AJOD |
89 |
119.71 |
20251029-11:54:54.981000 |
XNAS |
USPAT8AN7S |
11 |
119.71 |
20251029-11:54:54.981000 |
XNAS |
USPAT8AN7T |
29 |
119.6 |
20251029-11:56:39.151000 |
XNAS |
USPAT8AQ2S |
71 |
119.6 |
20251029-11:56:39.151000 |
XNAS |
USPAT8AQ2T |
17 |
119.55 |
20251029-11:59:05.586000 |
XNAS |
USPAT8ATYN |
13 |
119.55 |
20251029-11:59:05.586000 |
XNAS |
USPAT8ATYO |
70 |
119.55 |
20251029-11:59:08.560000 |
XNAS |
USPAT8AU21 |
95 |
119.7 |
20251029-12:01:45.074000 |
XNAS |
USPAT8B1SV |
5 |
119.7 |
20251029-12:01:45.074000 |
XNAS |
USPAT8B1SW |
100 |
119.76 |
20251029-12:03:19.682000 |
ARCX |
USPAT8B45E |
100 |
119.74 |
20251029-12:05:11.848000 |
ARCX |
USPAT8B71F |
100 |
120.09 |
20251029-12:09:34.199000 |
XNYS |
USPAT8BDE5 |
100 |
120.09 |
20251029-12:10:26.070000 |
ARCX |
USPAT8BFCI |
100 |
120.01 |
20251029-12:10:47.609000 |
XNAS |
USPAT8BG29 |
100 |
120.03 |
20251029-12:13:24.859000 |
BATS |
USPAT8BJQ1 |
100 |
120.05 |
20251029-12:14:39.657000 |
ARCX |
USPAT8BLMT |
100 |
120.06 |
20251029-12:17:05.571000 |
ARCX |
USPAT8BT6L |
100 |
120.06 |
20251029-12:17:05.571000 |
ARCX |
USPAT8BT6M |
99 |
119.99 |
20251029-12:19:46.907000 |
XNAS |
USPAT8BXGJ |
1 |
119.99 |
20251029-12:19:46.907000 |
XNAS |
USPAT8BXGK |
100 |
119.99 |
20251029-12:21:19.508000 |
ARCX |
USPAT8C00P |
100 |
119.84 |
20251029-12:23:40.311000 |
BATY |
USPAT8C3U2 |
100 |
119.98 |
20251029-12:26:28.667000 |
BATY |
USPAT8C8ME |
100 |
119.98 |
20251029-12:29:30.198000 |
XNAS |
USPAT8CHGB |
100 |
120.11 |
20251029-12:30:55.366000 |
BATS |
USPAT8CODD |
75 |
120.11 |
20251029-12:34:04.050000 |
ARCX |
USPAT8CTSH |
1 |
120.11 |
20251029-12:34:04.050000 |
ARCX |
USPAT8CTSI |
24 |
120.11 |
20251029-12:34:04.050000 |
ARCX |
USPAT8CTSJ |
100 |
120.1 |
20251029-12:34:48.629000 |
XNAS |
USPAT8CV38 |
97 |
120.33 |
20251029-12:40:08.073000 |
ARCX |
USPAT8D3EG |
3 |
120.33 |
20251029-12:40:08.073000 |
ARCX |
USPAT8D3EH |
17 |
120.4 |
20251029-12:41:45.739000 |
ARCX |
USPAT8D5PR |
83 |
120.4 |
20251029-12:41:45.739000 |
ARCX |
USPAT8D5PS |
38 |
120.36 |
20251029-12:45:22.602000 |
XNAS |
USPAT8DDMX |
62 |
120.36 |
20251029-12:45:22.602000 |
XNAS |
USPAT8DDMY |
100 |
120.3 |
20251029-12:47:53.178000 |
XNAS |
USPAT8DIVP |
100 |
120.3 |
20251029-12:47:53.178000 |
XNAS |
USPAT8DIVQ |
100 |
120.14 |
20251029-12:50:30.637000 |
BATY |
USPAT8DMZ5 |
100 |
120.15 |
20251029-12:55:18.392000 |
XNYS |
USPAT8DUCS |
75 |
120.06 |
20251029-12:56:04.124000 |
XNAS |
USPAT8DVIR |
1 |
120.06 |
20251029-12:56:04.124000 |
XNAS |
USPAT8DVIS |
72 |
120.08 |
20251029-12:59:05.774000 |
BATY |
USPAT8E0DH |
28 |
120.08 |
20251029-12:59:05.774000 |
BATY |
USPAT8E0DI |
100 |
120 |
20251029-13:00:18.009000 |
XNAS |
USPAT8E5B9 |
9 |
119.89 |
20251029-13:03:49.515000 |
BATY |
USPAT8ECXT |
98 |
119.87 |
20251029-13:05:08.488000 |
BATS |
USPAT8EF35 |
2 |
119.87 |
20251029-13:05:08.488000 |
BATS |
USPAT8EF36 |
20 |
119.83 |
20251029-13:06:54.969000 |
ARCX |
USPAT8EHYP |
20 |
119.83 |
20251029-13:07:26.526000 |
ARCX |
USPAT8EIOG |
80 |
119.83 |
20251029-13:07:26.526000 |
ARCX |
USPAT8EIOH |
100 |
119.88 |
20251029-13:10:51.740000 |
XNAS |
USPAT8EPNL |
100 |
119.86 |
20251029-13:12:03.119000 |
BATS |
USPAT8ER3X |
100 |
119.93 |
20251029-13:15:25.021000 |
EDGA |
USPAT8EXT7 |
100 |
119.96 |
20251029-13:18:11.869000 |
XNAS |
USPAT8F1YW |
87 |
119.88 |
20251029-13:22:12.144000 |
XNAS |
USPAT8F8LC |
13 |
119.88 |
20251029-13:22:12.144000 |
XNAS |
USPAT8F8LD |
1 |
119.87 |
20251029-13:25:00.983000 |
EDGA |
USPAT8FDQ4 |
100 |
119.86 |
20251029-13:26:00.288000 |
EDGA |
USPAT8FFBD |
100 |
119.75 |
20251029-13:30:43.749000 |
BATS |
USPAT8FPU1 |
100 |
119.75 |
20251029-13:30:43.749000 |
XNAS |
USPAT8FPU2 |
4 |
119.9 |
20251029-13:34:48.062000 |
XNAS |
USPAT8FWYB |
1 |
119.9 |
20251029-13:34:48.062000 |
XNAS |
USPAT8FWYC |
100 |
119.96 |
20251029-13:35:58.549000 |
BATS |
USPAT8FYSZ |
100 |
119.96 |
20251029-13:35:58.549000 |
XNAS |
USPAT8FYT0 |
8 |
119.83 |
20251029-13:38:12.001000 |
XNAS |
USPAT8G23I |
32 |
119.83 |
20251029-13:38:12.001000 |
XNAS |
USPAT8G23J |
11 |
119.83 |
20251029-13:38:40.759000 |
BATY |
USPAT8G319 |
53 |
119.83 |
20251029-13:38:43.899000 |
BATY |
USPAT8G32Y |
76 |
119.83 |
20251029-13:39:50.335000 |
BATY |
USPAT8G4N0 |
24 |
119.83 |
20251029-13:39:50.335000 |
BATY |
USPAT8G4N1 |
100 |
119.82 |
20251029-13:45:02.510000 |
XNYS |
USPAT8GCIW |
100 |
119.77 |
20251029-13:45:02.511000 |
EDGA |
USPAT8GCIX |
50 |
119.77 |
20251029-13:45:02.511000 |
EDGA |
USPAT8GCIY |
50 |
119.77 |
20251029-13:45:02.511000 |
EDGA |
USPAT8GCIZ |
99 |
119.75 |
20251029-13:50:37.199000 |
BATS |
USPAT8GNL4 |
1 |
119.75 |
20251029-13:50:37.199000 |
BATS |
USPAT8GNL5 |
100 |
119.83 |
20251029-13:54:06.570000 |
ARCX |
USPAT8GTW0 |
70 |
119.73 |
20251029-13:56:10.125000 |
XNAS |
USPAT8GX99 |
30 |
119.73 |
20251029-13:56:10.125000 |
XNAS |
USPAT8GX9A |
88 |
119.6 |
20251029-13:59:30.001000 |
BATY |
USPAT8H29Q |
12 |
119.6 |
20251029-13:59:30.001000 |
BATY |
USPAT8H29R |
36 |
119.64 |
20251029-14:02:43.073000 |
ARCX |
USPAT8HCSW |
64 |
119.64 |
20251029-14:02:43.073000 |
ARCX |
USPAT8HCSX |
100 |
119.64 |
20251029-14:02:43.073000 |
ARCX |
USPAT8HCSY |
100 |
119.37 |
20251029-14:05:02.002000 |
XNAS |
USPAT8HHKB |
1 |
119.26 |
20251029-14:06:25.416000 |
XNAS |
USPAT8HKGL |
46 |
119.26 |
20251029-14:06:27.279000 |
XNAS |
USPAT8HKJB |
53 |
119.26 |
20251029-14:06:27.279000 |
XNAS |
USPAT8HKJC |
100 |
119.23 |
20251029-14:07:48.012000 |
BATS |
USPAT8HMCM |
61 |
119.24 |
20251029-14:10:02.778000 |
XNAS |
USPAT8HPH3 |
1 |
119.24 |
20251029-14:10:02.778000 |
XNAS |
USPAT8HPH4 |
38 |
119.24 |
20251029-14:10:02.778000 |
XNAS |
USPAT8HPH5 |
1 |
119.24 |
20251029-14:11:46.932000 |
BATY |
USPAT8HRRL |
77 |
119.24 |
20251029-14:12:09.051000 |
BATY |
USPAT8HS4D |
22 |
119.24 |
20251029-14:12:09.051000 |
BATY |
USPAT8HS4E |
1 |
119.24 |
20251029-14:12:09.051000 |
EDGA |
USPAT8HS4G |
100 |
119.08 |
20251029-14:13:37.144000 |
XNAS |
USPAT8HUJO |
75 |
118.83 |
20251029-14:16:48.578000 |
XNAS |
USPAT8I2G8 |
25 |
118.84 |
20251029-14:16:48.578000 |
XNAS |
USPAT8I2G9 |
100 |
118.8 |
20251029-14:17:19.694000 |
EDGA |
USPAT8I35F |
60 |
118.81 |
20251029-14:19:00.117000 |
XNAS |
USPAT8I5N3 |
1 |
118.81 |
20251029-14:19:00.117000 |
XNAS |
USPAT8I5N4 |
39 |
118.81 |
20251029-14:19:00.117000 |
XNAS |
USPAT8I5N5 |
100 |
118.75 |
20251029-14:21:37.334000 |
XNAS |
USPAT8IBIG |
100 |
118.74 |
20251029-14:23:14.465000 |
XNAS |
USPAT8IF67 |
100 |
118.66 |
20251029-14:25:50.676000 |
ARCX |
USPAT8IK90 |
100 |
118.66 |
20251029-14:28:50.695000 |
ARCX |
USPAT8IPZG |
100 |
118.66 |
20251029-14:28:50.695000 |
ARCX |
USPAT8IPZH |
100 |
118.94 |
20251029-14:31:24.494000 |
ARCX |
USPAT8IYZ8 |
53 |
118.85 |
20251029-14:32:04.001000 |
XNAS |
USPAT8J0AB |
47 |
118.85 |
20251029-14:32:04.001000 |
XNAS |
USPAT8J0AC |
100 |
118.93 |
20251029-14:34:21.970000 |
EDGA |
USPAT8J4MG |
100 |
118.23 |
20251029-14:36:02.747000 |
BATY |
USPAT8JAUL |
100 |
117.78 |
20251029-14:39:48.883000 |
XNYS |
USPAT8JI5K |
100 |
117.61 |
20251029-14:41:37.633000 |
XNYS |
USPAT8JMUZ |
100 |
117.78 |
20251029-14:43:34.687000 |
XNAS |
USPAT8JTA0 |
10 |
117.79 |
20251029-14:45:29.819000 |
ARCX |
USPAT8K22D |
90 |
117.8 |
20251029-14:45:29.819000 |
ARCX |
USPAT8K22E |
9 |
117.8 |
20251029-14:45:29.820000 |
ARCX |
USPAT8K22F |
45 |
117.8 |
20251029-14:45:29.820000 |
ARCX |
USPAT8K22G |
46 |
117.8 |
20251029-14:45:29.820000 |
ARCX |
USPAT8K22H |
75 |
117.68 |
20251029-14:46:37.277000 |
XNYS |
USPAT8K5Y3 |
25 |
117.69 |
20251029-14:46:37.277000 |
XNYS |
USPAT8K5Y4 |
200 |
117.59 |
20251029-14:49:27.208000 |
XNAS |
USPAT8KE51 |
6 |
117.98 |
20251029-14:51:43.668000 |
XNYS |
USPAT8KL3V |
51 |
117.98 |
20251029-14:51:43.668000 |
XNYS |
USPAT8KL3W |
100 |
117.99 |
20251029-14:52:49.859000 |
XNYS |
USPAT8KNS8 |
100 |
118.14 |
20251029-14:54:47.231000 |
XNYS |
USPAT8KST9 |
49 |
118.37 |
20251029-14:55:52.508000 |
XNAS |
USPAT8KVUG |
51 |
118.37 |
20251029-14:55:52.508000 |
XNAS |
USPAT8KVUH |
20 |
118.23 |
20251029-14:57:15.111000 |
XNYS |
USPAT8KZHJ |
80 |
118.24 |
20251029-14:57:15.111000 |
XNYS |
USPAT8KZHK |
100 |
118.25 |
20251029-14:58:57.344000 |
XASE |
USPAT8L3RG |
100 |
118.335 |
20251029-15:00:18.012000 |
XNAS |
USPAT8LAFM |
99 |
118.36 |
20251029-15:01:42.703000 |
XNYS |
USPAT8LFF4 |
1 |
118.36 |
20251029-15:01:42.703000 |
XNYS |
USPAT8LFF5 |
100 |
118.23 |
20251029-15:01:54.994000 |
ARCX |
USPAT8LFZM |
10 |
118.1 |
20251029-15:04:50.358000 |
XNYS |
USPAT8LPM3 |
37 |
118.1 |
20251029-15:04:50.358000 |
XNYS |
USPAT8LPM4 |
53 |
118.1 |
20251029-15:04:50.358000 |
XNYS |
USPAT8LPM5 |
100 |
118.4 |
20251029-15:06:21.108000 |
XNAS |
USPAT8LTT9 |
100 |
118.45 |
20251029-15:08:22.439000 |
XNAS |
USPAT8M0VL |
100 |
118.45 |
20251029-15:08:22.439000 |
XNAS |
USPAT8M0VM |
100 |
118.39 |
20251029-15:10:37.693000 |
XASE |
USPAT8M9H8 |
100 |
118.53 |
20251029-15:12:01.442000 |
BATY |
USPAT8MCZF |
63 |
118.36 |
20251029-15:12:42.512000 |
ARCX |
USPAT8MEGY |
35 |
118.36 |
20251029-15:12:42.512000 |
ARCX |
USPAT8MEH0 |
1 |
118.36 |
20251029-15:12:42.512000 |
ARCX |
USPAT8MEH1 |
1 |
118.36 |
20251029-15:12:42.512000 |
ARCX |
USPAT8MEH2 |
100 |
118.325 |
20251029-15:14:24.641000 |
XNYS |
USPAT8MIRM |
100 |
118.3 |
20251029-15:15:13.408000 |
XNAS |
USPAT8MM59 |
37 |
118.27 |
20251029-15:17:19.062000 |
IEXG |
USPAT8MT75 |
63 |
118.27 |
20251029-15:17:19.062000 |
IEXG |
USPAT8MT76 |
23 |
118.27 |
20251029-15:17:19.062000 |
IEXG |
USPAT8MT77 |
77 |
118.27 |
20251029-15:17:19.062000 |
IEXG |
USPAT8MT78 |
100 |
118.33 |
20251029-15:20:05.752000 |
XNAS |
USPAT8N1J0 |
100 |
118.33 |
20251029-15:20:05.752000 |
XNAS |
USPAT8N1J1 |
100 |
118.15 |
20251029-15:21:27.464000 |
BATY |
USPAT8N5SX |
13 |
118.45 |
20251029-15:24:23.003000 |
BATS |
USPAT8NCRD |
87 |
118.46 |
20251029-15:24:23.003000 |
BATS |
USPAT8NCRE |
75 |
118.45 |
20251029-15:24:46.854000 |
BATS |
USPAT8NDP6 |
13 |
118.46 |
20251029-15:24:46.854000 |
BATS |
USPAT8NDP7 |
12 |
118.46 |
20251029-15:24:46.854000 |
BATS |
USPAT8NDP8 |
6 |
118.66 |
20251029-15:25:50.201000 |
XNAS |
USPAT8NHM4 |
17 |
118.66 |
20251029-15:25:50.201000 |
XNAS |
USPAT8NHM5 |
10 |
118.66 |
20251029-15:25:50.201000 |
XNAS |
USPAT8NHM6 |
100 |
118.63 |
20251029-15:25:59.114000 |
XNAS |
USPAT8NHXT |
100 |
118.63 |
20251029-15:25:59.114000 |
XNAS |
USPAT8NHXU |
100 |
118.5 |
20251029-15:26:53.259000 |
EDGX |
USPAT8NKMZ |
200 |
118.45 |
20251029-15:28:28.522000 |
XNAS |
USPAT8NO5I |
100 |
118.36 |
20251029-15:30:16.925000 |
XNAS |
USPAT8NVEL |
84 |
118.34 |
20251029-15:31:07.132000 |
ARCX |
USPAT8O0OJ |
16 |
118.34 |
20251029-15:31:07.132000 |
ARCX |
USPAT8O0OK |
100 |
118.17 |
20251029-15:32:03.114000 |
BATY |
USPAT8O3LH |
100 |
118.07 |
20251029-15:33:13.458000 |
ARCX |
USPAT8O84J |
75 |
118.04 |
20251029-15:34:06.081000 |
XNAS |
USPAT8OB9E |
25 |
118.04 |
20251029-15:34:06.081000 |
XNAS |
USPAT8OB9F |
75 |
118.04 |
20251029-15:34:06.081000 |
XNAS |
USPAT8OB9G |
25 |
118.04 |
20251029-15:34:06.082000 |
XNAS |
USPAT8OB9J |
100 |
117.98 |
20251029-15:35:46.748000 |
ARCX |
USPAT8OH20 |
100 |
117.76 |
20251029-15:36:39.445000 |
XNAS |
USPAT8OL2P |
100 |
117.88 |
20251029-15:37:48.667000 |
EDGX |
USPAT8OOV0 |
100 |
117.89 |
20251029-15:38:05.800000 |
ARCX |
USPAT8OPV7 |
100 |
117.95 |
20251029-15:39:44.486000 |
XNAS |
USPAT8OVDB |
100 |
117.9 |
20251029-15:39:55.012000 |
XNAS |
USPAT8OW0C |
36 |
117.82 |
20251029-15:41:28.686000 |
IEXG |
USPAT8P2WG |
64 |
117.83 |
20251029-15:41:28.686000 |
IEXG |
USPAT8P2WH |
100 |
117.78 |
20251029-15:41:42.071000 |
XNAS |
USPAT8P3U7 |
54 |
117.8 |
20251029-15:43:14.046000 |
XNAS |
USPAT8PAII |
46 |
117.8 |
20251029-15:43:14.046000 |
XNAS |
USPAT8PAIN |
100 |
117.8 |
20251029-15:43:14.046000 |
XNAS |
USPAT8PAIT |
100 |
117.85 |
20251029-15:44:12.086000 |
ARCX |
USPAT8PE8M |
84 |
117.82 |
20251029-15:44:47.044000 |
BATY |
USPAT8PGLE |
16 |
117.82 |
20251029-15:44:47.044000 |
BATY |
USPAT8PGLF |
69 |
117.8 |
20251029-15:45:06.903000 |
XNAS |
USPAT8PIUN |
31 |
117.8 |
20251029-15:45:06.903000 |
XNAS |
USPAT8PIUO |
100 |
117.96 |
20251029-15:46:04.377000 |
XNAS |
USPAT8PPMT |
100 |
117.88 |
20251029-15:46:31.914000 |
XNAS |
USPAT8PRNP |
62 |
117.82 |
20251029-15:46:40.176000 |
BATS |
USPAT8PS53 |
38 |
117.82 |
20251029-15:46:40.176000 |
BATS |
USPAT8PS54 |
17 |
118.05 |
20251029-15:48:16.254000 |
XNYS |
USPAT8PZFW |
75 |
118.08 |
20251029-15:48:19.585000 |
XNYS |
USPAT8PZRF |
25 |
118.08 |
20251029-15:48:19.585000 |
XNYS |
USPAT8PZRG |
25 |
118.12 |
20251029-15:48:26.900000 |
XNYS |
USPAT8Q0CR |
75 |
118.12 |
20251029-15:48:26.900000 |
XNYS |
USPAT8Q0CS |
100 |
118.09 |
20251029-15:49:02.427000 |
XNAS |
USPAT8Q2WW |
14 |
118.09 |
20251029-15:49:02.433000 |
ARCX |
USPAT8Q2WX |
86 |
118.09 |
20251029-15:49:02.433000 |
ARCX |
USPAT8Q2WY |
86 |
118.09 |
20251029-15:49:02.433000 |
ARCX |
USPAT8Q2WZ |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251030568366/en/
CRH plc