Transaction in Own Shares
31st October 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 30th 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 |
1,275 |
$117.95 |
$118.75 |
$117.47 |
XNYS |
114 |
$117.55 |
$118.25 |
$117.45 |
EDGX |
9,638 |
$117.69 |
$118.72 |
$116.98 |
ARCX |
926 |
$117.72 |
$118.25 |
$117.30 |
BATS |
15,587 |
$117.93 |
$118.77 |
$116.93 |
XNAS |
601 |
$118.17 |
$118.56 |
$117.78 |
BATY |
500 |
$117.93 |
$118.68 |
$117.33 |
IEXG |
100 |
$117.22 |
$117.22 |
$117.22 |
XCHI |
200 |
$117.32 |
$117.32 |
$117.32 |
MEMX |
600 |
$117.78 |
$117.95 |
$117.51 |
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 670,105,849 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.408% 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 30th 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: |
|
30th October 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$117.8395 |
29,541 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
95 |
117.18 |
20251030-09:30:51.796000 |
XNAS |
USPAU8HPI |
60 |
117.11 |
20251030-09:31:49.166000 |
XNAS |
USPAU8J54 |
40 |
117.12 |
20251030-09:31:49.166000 |
XNAS |
USPAU8J55 |
100 |
117.32 |
20251030-09:32:00.271000 |
MEMX |
USPAU8JH7 |
100 |
117.32 |
20251030-09:32:00.271000 |
MEMX |
USPAU8JH8 |
48 |
117.33 |
20251030-09:32:20.033000 |
IEXG |
USPAU8K61 |
52 |
117.33 |
20251030-09:32:20.033000 |
IEXG |
USPAU8K62 |
100 |
117.31 |
20251030-09:32:26.480000 |
XNAS |
USPAU8KBM |
200 |
117.26 |
20251030-09:33:38.509000 |
XNAS |
USPAU8MBE |
100 |
117.41 |
20251030-09:34:23.661000 |
XNAS |
USPAU8NDV |
100 |
117.41 |
20251030-09:35:14.889000 |
XNAS |
USPAU8ORF |
100 |
117.41 |
20251030-09:35:14.889000 |
XNAS |
USPAU8ORG |
73 |
117.3 |
20251030-09:35:46.905000 |
XNAS |
USPAU8Q1T |
1 |
117.3 |
20251030-09:35:46.905000 |
XNAS |
USPAU8Q1U |
26 |
117.3 |
20251030-09:35:46.905000 |
XNAS |
USPAU8Q1V |
22 |
116.95 |
20251030-09:36:05.219000 |
XNAS |
USPAU8QNV |
78 |
116.95 |
20251030-09:36:05.219000 |
XNAS |
USPAU8QNW |
100 |
117.35 |
20251030-09:38:30.474000 |
ARCX |
USPAU8TZJ |
100 |
117.45 |
20251030-09:38:53.519000 |
EDGX |
USPAU8UH7 |
100 |
117.38 |
20251030-09:38:59.089000 |
ARCX |
USPAU8UNN |
100 |
117.38 |
20251030-09:38:59.089000 |
ARCX |
USPAU8UNO |
100 |
117.22 |
20251030-09:40:07.875000 |
ARCX |
USPAU8X69 |
100 |
117.13 |
20251030-09:40:44.027000 |
XNAS |
USPAU8Y19 |
100 |
116.98 |
20251030-09:41:27.295000 |
XNAS |
USPAU8ZAT |
100 |
116.93 |
20251030-09:42:33.318000 |
XNAS |
USPAU810VM |
86 |
117.3 |
20251030-09:44:28.350000 |
XNAS |
USPAU812PK |
14 |
117.3 |
20251030-09:44:28.350000 |
XNAS |
USPAU812PL |
100 |
117.3 |
20251030-09:44:28.350000 |
XNAS |
USPAU812PM |
79 |
117.14 |
20251030-09:45:40.326000 |
XNAS |
USPAU816SY |
21 |
117.14 |
20251030-09:45:40.326000 |
XNAS |
USPAU816SZ |
100 |
117.07 |
20251030-09:45:43.017000 |
XNAS |
USPAU816Y2 |
100 |
116.98 |
20251030-09:46:44.795000 |
ARCX |
USPAU819NK |
100 |
117.38 |
20251030-09:48:22.614000 |
ARCX |
USPAU81EKH |
100 |
117.68 |
20251030-09:49:09.035000 |
ARCX |
USPAU81HG9 |
100 |
117.86 |
20251030-09:49:42.286000 |
XNAS |
USPAU81IQ5 |
100 |
117.96 |
20251030-09:51:06.731000 |
ARCX |
USPAU81NHB |
100 |
117.95 |
20251030-09:51:35.305000 |
XNAS |
USPAU81ONB |
100 |
118.07 |
20251030-09:52:44.709000 |
XNAS |
USPAU81RGG |
100 |
118.02 |
20251030-09:53:40.619000 |
ARCX |
USPAU81TNY |
100 |
118.01 |
20251030-09:54:56.124000 |
ARCX |
USPAU81WBK |
27 |
118 |
20251030-09:55:20.039000 |
ARCX |
USPAU81XBR |
73 |
118 |
20251030-09:55:20.039000 |
ARCX |
USPAU81XBS |
100 |
118.01 |
20251030-09:57:03.826000 |
ARCX |
USPAU8219H |
100 |
117.79 |
20251030-09:57:22.926000 |
ARCX |
USPAU82230 |
100 |
117.96 |
20251030-09:58:55.088000 |
ARCX |
USPAU8256Z |
10 |
118.02 |
20251030-10:00:38.800000 |
IEXG |
USPAU82D4A |
90 |
118.02 |
20251030-10:00:38.800000 |
IEXG |
USPAU82D4B |
82 |
117.97 |
20251030-10:00:47.274000 |
ARCX |
USPAU82DF5 |
18 |
117.97 |
20251030-10:00:47.274000 |
ARCX |
USPAU82DF6 |
100 |
117.97 |
20251030-10:00:47.275000 |
XNAS |
USPAU82DF7 |
100 |
117.79 |
20251030-10:02:11.949000 |
XNAS |
USPAU82GDI |
100 |
117.85 |
20251030-10:04:28.847000 |
XNAS |
USPAU82LK2 |
100 |
117.79 |
20251030-10:04:41.185000 |
XNAS |
USPAU82LXJ |
100 |
117.79 |
20251030-10:04:41.185000 |
XNAS |
USPAU82LXK |
100 |
117.68 |
20251030-10:06:56.146000 |
XNAS |
USPAU82RTO |
100 |
117.59 |
20251030-10:07:44.211000 |
BATS |
USPAU82THH |
100 |
117.84 |
20251030-10:09:31.197000 |
XNAS |
USPAU82XGR |
100 |
118.04 |
20251030-10:10:47.740000 |
XNAS |
USPAU830GP |
100 |
118 |
20251030-10:10:48.178000 |
ARCX |
USPAU830IR |
100 |
118 |
20251030-10:10:48.178000 |
ARCX |
USPAU830IS |
100 |
117.88 |
20251030-10:12:30.255000 |
ARCX |
USPAU834EX |
100 |
117.78 |
20251030-10:14:20.304000 |
XNAS |
USPAU8381W |
100 |
117.78 |
20251030-10:14:20.304000 |
XNAS |
USPAU8381X |
17 |
117.8 |
20251030-10:15:09.391000 |
XNAS |
USPAU839V4 |
83 |
117.8 |
20251030-10:15:09.391000 |
XNAS |
USPAU839V5 |
100 |
117.73 |
20251030-10:17:01.460000 |
XNAS |
USPAU83IT9 |
100 |
117.73 |
20251030-10:17:01.460000 |
XNAS |
USPAU83ITA |
100 |
117.84 |
20251030-10:19:01.321000 |
BATS |
USPAU83NEC |
100 |
117.86 |
20251030-10:20:14.654000 |
IEXG |
USPAU83QO2 |
1 |
118 |
20251030-10:21:01.832000 |
ARCX |
USPAU83S28 |
99 |
118 |
20251030-10:21:01.832000 |
ARCX |
USPAU83S29 |
100 |
117.9 |
20251030-10:21:31.443000 |
XNAS |
USPAU83TJF |
82 |
117.95 |
20251030-10:22:12.346000 |
ARCX |
USPAU83UQ9 |
1 |
117.95 |
20251030-10:22:12.346000 |
ARCX |
USPAU83UQA |
6 |
117.96 |
20251030-10:22:52.344000 |
XNAS |
USPAU83VTB |
1 |
117.96 |
20251030-10:22:52.344000 |
XNAS |
USPAU83VTC |
93 |
118.01 |
20251030-10:23:11.513000 |
XNAS |
USPAU83WGX |
7 |
118.01 |
20251030-10:23:11.513000 |
XNAS |
USPAU83WGY |
76 |
117.91 |
20251030-10:23:50.904000 |
XNAS |
USPAU83XU4 |
24 |
117.91 |
20251030-10:23:50.904000 |
XNAS |
USPAU83XU5 |
90 |
117.94 |
20251030-10:25:47.257000 |
XNAS |
USPAU842KL |
10 |
117.94 |
20251030-10:25:47.257000 |
XNAS |
USPAU842KM |
11 |
118.03 |
20251030-10:26:34.102000 |
XNAS |
USPAU844P7 |
30 |
118.04 |
20251030-10:26:34.462000 |
XNAS |
USPAU844PC |
9 |
118.04 |
20251030-10:26:34.462000 |
XNAS |
USPAU844PD |
61 |
118.05 |
20251030-10:26:34.462000 |
XNAS |
USPAU844PE |
99 |
118 |
20251030-10:26:45.486000 |
XNAS |
USPAU84518 |
1 |
118 |
20251030-10:26:45.486000 |
XNAS |
USPAU84519 |
100 |
117.98 |
20251030-10:27:49.036000 |
XNAS |
USPAU846YJ |
48 |
117.83 |
20251030-10:28:21.042000 |
ARCX |
USPAU8484M |
49 |
117.83 |
20251030-10:28:21.042000 |
ARCX |
USPAU8484N |
3 |
117.83 |
20251030-10:28:21.042000 |
ARCX |
USPAU8484O |
100 |
117.87 |
20251030-10:29:55.959000 |
XNAS |
USPAU84B91 |
100 |
118.04 |
20251030-10:31:07.570000 |
XNAS |
USPAU84IQX |
42 |
118.02 |
20251030-10:31:13.830000 |
ARCX |
USPAU84IZ5 |
58 |
118.02 |
20251030-10:31:13.831000 |
ARCX |
USPAU84IZ6 |
5 |
118.25 |
20251030-10:32:55.748000 |
BATS |
USPAU84MC1 |
11 |
118.24 |
20251030-10:32:55.748000 |
XNAS |
USPAU84MC2 |
6 |
118.25 |
20251030-10:32:55.748000 |
XNAS |
USPAU84MC3 |
5 |
118.25 |
20251030-10:32:55.748000 |
XNAS |
USPAU84MC4 |
20 |
118.25 |
20251030-10:32:55.748000 |
XNAS |
USPAU84MC5 |
14 |
118.25 |
20251030-10:32:55.748000 |
EDGX |
USPAU84MC6 |
10 |
118.25 |
20251030-10:32:55.748000 |
XNAS |
USPAU84MC7 |
20 |
118.25 |
20251030-10:32:55.748000 |
XNAS |
USPAU84MC8 |
6 |
118.25 |
20251030-10:32:55.748000 |
XNYS |
USPAU84MC9 |
100 |
118.2 |
20251030-10:33:21.191000 |
XNAS |
USPAU84N85 |
75 |
118.05 |
20251030-10:34:43.687000 |
XNAS |
USPAU84QNJ |
25 |
118.05 |
20251030-10:34:43.687000 |
XNAS |
USPAU84QNK |
75 |
118.03 |
20251030-10:34:59.659000 |
XNAS |
USPAU84R30 |
1 |
118.03 |
20251030-10:34:59.659000 |
XNAS |
USPAU84R31 |
24 |
118.03 |
20251030-10:34:59.659000 |
XNAS |
USPAU84R32 |
75 |
118.13 |
20251030-10:36:30.005000 |
XNAS |
USPAU84TY8 |
6 |
118.13 |
20251030-10:36:30.006000 |
XNAS |
USPAU84TY9 |
19 |
118.13 |
20251030-10:36:30.006000 |
XNAS |
USPAU84TYA |
100 |
118.13 |
20251030-10:37:16.023000 |
ARCX |
USPAU84VAH |
27 |
118.15 |
20251030-10:38:50.502000 |
ARCX |
USPAU84YHR |
73 |
118.15 |
20251030-10:38:50.502000 |
ARCX |
USPAU84YHS |
100 |
118.11 |
20251030-10:39:20.953000 |
XNAS |
USPAU84ZDW |
100 |
118.12 |
20251030-10:40:23.053000 |
XNYS |
USPAU851PO |
8 |
118.42 |
20251030-10:42:37.527000 |
XNYS |
USPAU855CY |
100 |
118.44 |
20251030-10:42:46.254000 |
XNAS |
USPAU855I6 |
100 |
118.47 |
20251030-10:43:00.423000 |
XNAS |
USPAU855TO |
8 |
118.64 |
20251030-10:44:01.537000 |
ARCX |
USPAU857N6 |
100 |
118.67 |
20251030-10:44:17.191000 |
XNAS |
USPAU8582B |
84 |
118.59 |
20251030-10:44:37.423000 |
ARCX |
USPAU858SG |
10 |
118.59 |
20251030-10:44:37.423000 |
ARCX |
USPAU858SH |
6 |
118.59 |
20251030-10:44:37.423000 |
ARCX |
USPAU858SJ |
100 |
118.54 |
20251030-10:44:57.337000 |
XNAS |
USPAU85ABD |
12 |
118.28 |
20251030-10:46:12.884000 |
XNAS |
USPAU85HIL |
1 |
118.28 |
20251030-10:46:12.884000 |
XNAS |
USPAU85HIM |
87 |
118.28 |
20251030-10:46:12.885000 |
XNAS |
USPAU85HIN |
100 |
118.25 |
20251030-10:47:59.956000 |
XNAS |
USPAU85KYM |
100 |
118.2 |
20251030-10:48:19.163000 |
XNAS |
USPAU85LLR |
9 |
118.25 |
20251030-10:50:04.194000 |
XNAS |
USPAU85P04 |
91 |
118.25 |
20251030-10:50:04.195000 |
XNAS |
USPAU85P05 |
100 |
118.23 |
20251030-10:50:43.111000 |
ARCX |
USPAU85QDI |
100 |
118.07 |
20251030-10:51:56.746000 |
XNAS |
USPAU85T3C |
100 |
117.93 |
20251030-10:53:14.108000 |
XNAS |
USPAU85V4C |
100 |
117.89 |
20251030-10:56:03.815000 |
XNAS |
USPAU86159 |
100 |
117.89 |
20251030-10:56:03.815000 |
XNAS |
USPAU8615A |
100 |
117.89 |
20251030-10:57:38.541000 |
ARCX |
USPAU8640H |
7 |
118.44 |
20251030-11:00:39.996000 |
XNAS |
USPAU86IZT |
5 |
118.6 |
20251030-11:01:03.937000 |
XNAS |
USPAU86KSH |
95 |
118.6 |
20251030-11:01:03.937000 |
XNAS |
USPAU86KSI |
100 |
118.67 |
20251030-11:01:09.515000 |
XNAS |
USPAU86L9O |
70 |
118.64 |
20251030-11:02:06.945000 |
XNAS |
USPAU86PG4 |
30 |
118.65 |
20251030-11:02:06.945000 |
XNAS |
USPAU86PG5 |
100 |
118.59 |
20251030-11:02:15.040000 |
XNAS |
USPAU86Q2E |
100 |
118.58 |
20251030-11:04:49.432000 |
XNAS |
USPAU86YMA |
10 |
118.56 |
20251030-11:05:35.645000 |
XNAS |
USPAU87159 |
90 |
118.56 |
20251030-11:05:38.313000 |
XNAS |
USPAU871A8 |
100 |
118.51 |
20251030-11:06:29.878000 |
XNAS |
USPAU874B0 |
100 |
118.68 |
20251030-11:08:59.953000 |
IEXG |
USPAU87AWT |
45 |
118.76 |
20251030-11:09:59.922000 |
XNAS |
USPAU87ELB |
55 |
118.77 |
20251030-11:09:59.923000 |
XNAS |
USPAU87ELC |
3 |
118.71 |
20251030-11:10:11.397000 |
XNAS |
USPAU87F96 |
1 |
118.71 |
20251030-11:10:11.397000 |
XNAS |
USPAU87F97 |
96 |
118.71 |
20251030-11:10:11.397000 |
XNAS |
USPAU87F98 |
98 |
118.66 |
20251030-11:11:15.236000 |
XNAS |
USPAU87IFM |
2 |
118.66 |
20251030-11:11:15.236000 |
XNAS |
USPAU87IFO |
100 |
118.6 |
20251030-11:12:09.529000 |
XNAS |
USPAU87KDY |
100 |
118.6 |
20251030-11:14:49.076000 |
XNAS |
USPAU87QL9 |
100 |
118.6 |
20251030-11:14:49.076000 |
XNAS |
USPAU87QLA |
100 |
118.47 |
20251030-11:15:38.255000 |
XNAS |
USPAU87VCI |
100 |
118.66 |
20251030-11:17:27.326000 |
XNAS |
USPAU87ZLW |
100 |
118.7 |
20251030-11:17:43.329000 |
XNAS |
USPAU88066 |
100 |
118.74 |
20251030-11:18:42.872000 |
XNAS |
USPAU882U1 |
100 |
118.75 |
20251030-11:18:48.259000 |
XNYS |
USPAU8831N |
100 |
118.72 |
20251030-11:19:11.582000 |
XNAS |
USPAU883S2 |
100 |
118.72 |
20251030-11:19:11.582000 |
ARCX |
USPAU883S3 |
100 |
118.73 |
20251030-11:20:21.889000 |
XNAS |
USPAU88613 |
100 |
118.71 |
20251030-11:21:07.566000 |
XNAS |
USPAU88789 |
100 |
118.56 |
20251030-11:22:24.943000 |
XNAS |
USPAU889UG |
100 |
118.53 |
20251030-11:23:56.174000 |
XNAS |
USPAU88CS1 |
45 |
118.54 |
20251030-11:25:28.194000 |
ARCX |
USPAU88FRY |
27 |
118.54 |
20251030-11:25:28.215000 |
ARCX |
USPAU88FS5 |
2 |
118.54 |
20251030-11:25:28.578000 |
ARCX |
USPAU88FT1 |
26 |
118.54 |
20251030-11:25:28.578000 |
ARCX |
USPAU88FT2 |
100 |
118.6 |
20251030-11:26:45.199000 |
XNAS |
USPAU88HVL |
100 |
118.55 |
20251030-11:27:13.051000 |
XNAS |
USPAU88III |
100 |
118.55 |
20251030-11:27:13.051000 |
ARCX |
USPAU88IIK |
100 |
118.58 |
20251030-11:29:50.240000 |
XNAS |
USPAU88NEU |
75 |
118.69 |
20251030-11:30:59.582000 |
XNAS |
USPAU88TGP |
25 |
118.7 |
20251030-11:30:59.582000 |
XNAS |
USPAU88TGQ |
200 |
118.64 |
20251030-11:31:19.187000 |
XNAS |
USPAU88U5U |
99 |
118.57 |
20251030-11:33:43.296000 |
XNAS |
USPAU88YJU |
1 |
118.57 |
20251030-11:33:43.296000 |
XNAS |
USPAU88YJV |
6 |
118.57 |
20251030-11:34:47.206000 |
XNAS |
USPAU890IM |
94 |
118.57 |
20251030-11:34:47.206000 |
XNAS |
USPAU890IN |
100 |
118.56 |
20251030-11:35:02.695000 |
BATY |
USPAU890ZK |
100 |
118.53 |
20251030-11:36:09.705000 |
BATY |
USPAU892YH |
100 |
118.53 |
20251030-11:36:09.705000 |
BATY |
USPAU892YI |
45 |
118.5 |
20251030-11:37:10.538000 |
ARCX |
USPAU894RK |
100 |
118.45 |
20251030-11:37:53.506000 |
XNYS |
USPAU895W6 |
100 |
118.47 |
20251030-11:39:11.636000 |
XNAS |
USPAU8989T |
42 |
118.37 |
20251030-11:40:31.234000 |
XNAS |
USPAU89AON |
1 |
118.37 |
20251030-11:40:31.234000 |
XNAS |
USPAU89AOO |
13 |
118.37 |
20251030-11:40:31.285000 |
XNAS |
USPAU89AOQ |
44 |
118.37 |
20251030-11:40:31.643000 |
XNAS |
USPAU89AP8 |
100 |
118.51 |
20251030-11:43:30.605000 |
ARCX |
USPAU89FW6 |
100 |
118.51 |
20251030-11:43:30.605000 |
ARCX |
USPAU89FW8 |
100 |
118.45 |
20251030-11:46:20.414000 |
XNAS |
USPAU89OI7 |
100 |
118.43 |
20251030-11:46:56.816000 |
XNAS |
USPAU89PG7 |
100 |
118.32 |
20251030-11:48:10.538000 |
XNAS |
USPAU89RPE |
100 |
118.35 |
20251030-11:49:46.205000 |
XNAS |
USPAU89ULR |
100 |
118.33 |
20251030-11:51:49.814000 |
ARCX |
USPAU89XT5 |
100 |
118.25 |
20251030-11:52:31.178000 |
XNAS |
USPAU89YUI |
25 |
118.25 |
20251030-11:54:38.741000 |
XNAS |
USPAU8A2JZ |
75 |
118.25 |
20251030-11:54:38.741000 |
XNAS |
USPAU8A2K0 |
85 |
118.21 |
20251030-11:57:12.296000 |
XNAS |
USPAU8A7L3 |
15 |
118.21 |
20251030-11:57:12.296000 |
XNAS |
USPAU8A7L4 |
79 |
118.15 |
20251030-11:58:24.295000 |
BATS |
USPAU8A9CJ |
21 |
118.15 |
20251030-11:58:24.295000 |
BATS |
USPAU8A9CK |
100 |
118.14 |
20251030-12:00:14.098000 |
XNAS |
USPAU8AEH1 |
53 |
118.06 |
20251030-12:01:01.674000 |
XNAS |
USPAU8AIJJ |
47 |
118.06 |
20251030-12:01:01.674000 |
XNAS |
USPAU8AIJK |
100 |
117.95 |
20251030-12:03:05.163000 |
XNAS |
USPAU8AMRD |
100 |
117.99 |
20251030-12:06:56.224000 |
ARCX |
USPAU8ATR9 |
100 |
117.99 |
20251030-12:06:56.225000 |
XNAS |
USPAU8ATRA |
34 |
117.96 |
20251030-12:08:44.659000 |
XNAS |
USPAU8AWYP |
1 |
117.96 |
20251030-12:08:44.659000 |
XNAS |
USPAU8AWYQ |
24 |
117.96 |
20251030-12:08:44.659000 |
XNAS |
USPAU8AWYR |
41 |
117.96 |
20251030-12:08:44.659000 |
XNAS |
USPAU8AWYS |
84 |
117.85 |
20251030-12:10:12.041000 |
ARCX |
USPAU8AZF0 |
16 |
117.85 |
20251030-12:10:12.041000 |
ARCX |
USPAU8AZF1 |
100 |
117.84 |
20251030-12:10:30.555000 |
XNAS |
USPAU8B01A |
1 |
117.81 |
20251030-12:12:15.986000 |
BATY |
USPAU8B2TY |
99 |
117.81 |
20251030-12:12:15.986000 |
BATY |
USPAU8B2TZ |
100 |
117.81 |
20251030-12:12:15.986000 |
XNAS |
USPAU8B2U1 |
100 |
117.86 |
20251030-12:15:02.165000 |
XNAS |
USPAU8B7DC |
100 |
117.88 |
20251030-12:16:30.476000 |
XNAS |
USPAU8BD2V |
100 |
117.86 |
20251030-12:17:04.474000 |
BATS |
USPAU8BDZ1 |
98 |
117.78 |
20251030-12:17:36.194000 |
XNAS |
USPAU8BET3 |
2 |
117.78 |
20251030-12:17:36.194000 |
XNAS |
USPAU8BET4 |
57 |
117.77 |
20251030-12:19:43.783000 |
XNAS |
USPAU8BIS3 |
43 |
117.77 |
20251030-12:19:43.783000 |
XNAS |
USPAU8BIS4 |
100 |
117.73 |
20251030-12:20:40.941000 |
XNAS |
USPAU8BKDV |
100 |
117.74 |
20251030-12:23:13.985000 |
ARCX |
USPAU8BORN |
100 |
117.81 |
20251030-12:25:21.365000 |
BATY |
USPAU8BSOS |
70 |
117.93 |
20251030-12:29:47.751000 |
XNAS |
USPAU8C0AR |
30 |
117.93 |
20251030-12:29:47.751000 |
XNAS |
USPAU8C0AS |
100 |
117.88 |
20251030-12:29:51.052000 |
XNAS |
USPAU8C0F7 |
100 |
117.88 |
20251030-12:29:51.052000 |
XNAS |
USPAU8C0F9 |
100 |
117.82 |
20251030-12:33:27.790000 |
ARCX |
USPAU8CABW |
75 |
117.78 |
20251030-12:33:37.704000 |
BATY |
USPAU8CAM9 |
25 |
117.78 |
20251030-12:33:37.704000 |
BATY |
USPAU8CAMA |
100 |
117.66 |
20251030-12:34:56.741000 |
XNAS |
USPAU8CHEA |
100 |
117.52 |
20251030-12:36:48.515000 |
XNAS |
USPAU8CLMD |
100 |
117.52 |
20251030-12:40:27.874000 |
XNAS |
USPAU8CRMV |
100 |
117.48 |
20251030-12:41:17.888000 |
XNYS |
USPAU8CSX8 |
72 |
117.47 |
20251030-12:43:54.234000 |
XNYS |
USPAU8CWTH |
1 |
117.47 |
20251030-12:43:54.234000 |
XNYS |
USPAU8CWTI |
33 |
117.6 |
20251030-12:49:11.238000 |
ARCX |
USPAU8D6OD |
100 |
117.6 |
20251030-12:49:11.238000 |
ARCX |
USPAU8D6OE |
67 |
117.6 |
20251030-12:49:11.238000 |
ARCX |
USPAU8D6OF |
100 |
117.58 |
20251030-12:50:03.811000 |
ARCX |
USPAU8D7RY |
76 |
117.81 |
20251030-12:52:05.100000 |
EDGA |
USPAU8DAXF |
24 |
117.81 |
20251030-12:52:05.100000 |
EDGA |
USPAU8DAXG |
100 |
117.93 |
20251030-12:55:35.840000 |
XNYS |
USPAU8DGDX |
100 |
117.88 |
20251030-12:56:25.291000 |
XNAS |
USPAU8DHKQ |
12 |
117.82 |
20251030-12:57:47.915000 |
BATS |
USPAU8DJJD |
1 |
117.96 |
20251030-13:00:09.737000 |
ARCX |
USPAU8DO5K |
1 |
117.96 |
20251030-13:00:40.144000 |
BATY |
USPAU8DRZA |
88 |
117.96 |
20251030-13:00:40.144000 |
XNYS |
USPAU8DRZC |
91 |
117.96 |
20251030-13:00:40.144000 |
XNYS |
USPAU8DRZD |
9 |
117.96 |
20251030-13:00:40.144000 |
XNYS |
USPAU8DRZF |
11 |
117.96 |
20251030-13:00:40.144000 |
ARCX |
USPAU8DRZG |
100 |
117.96 |
20251030-13:01:34.876000 |
ARCX |
USPAU8DTL5 |
100 |
117.85 |
20251030-13:04:23.343000 |
XNAS |
USPAU8DYDM |
100 |
117.73 |
20251030-13:05:36.200000 |
BATS |
USPAU8E04L |
100 |
117.6 |
20251030-13:07:45.593000 |
ARCX |
USPAU8E4DV |
82 |
117.57 |
20251030-13:11:19.114000 |
XNAS |
USPAU8EB4U |
1 |
117.57 |
20251030-13:11:19.114000 |
XNAS |
USPAU8EB4V |
17 |
117.57 |
20251030-13:11:19.115000 |
XNAS |
USPAU8EB4W |
9 |
117.56 |
20251030-13:12:07.407000 |
XNAS |
USPAU8ECBC |
42 |
117.56 |
20251030-13:12:07.407000 |
XNAS |
USPAU8ECBD |
49 |
117.56 |
20251030-13:12:07.407000 |
XNAS |
USPAU8ECBE |
100 |
117.59 |
20251030-13:14:38.884000 |
XNAS |
USPAU8EFXG |
75 |
117.74 |
20251030-13:18:52.438000 |
BATS |
USPAU8EPZA |
25 |
117.75 |
20251030-13:18:52.438000 |
BATS |
USPAU8EPZB |
79 |
117.73 |
20251030-13:20:48.734000 |
ARCX |
USPAU8ETT4 |
21 |
117.73 |
20251030-13:20:48.734000 |
ARCX |
USPAU8ETT5 |
68 |
117.9 |
20251030-13:23:19.551000 |
ARCX |
USPAU8EYFS |
32 |
117.9 |
20251030-13:23:19.551000 |
ARCX |
USPAU8EYFT |
100 |
117.85 |
20251030-13:23:59.602000 |
XNAS |
USPAU8EZ9Q |
100 |
117.96 |
20251030-13:27:49.708000 |
XNAS |
USPAU8F50S |
100 |
117.89 |
20251030-13:30:01.100000 |
XNAS |
USPAU8F89E |
100 |
117.93 |
20251030-13:35:06.793000 |
EDGA |
USPAU8FJX7 |
100 |
117.93 |
20251030-13:35:06.793000 |
EDGA |
USPAU8FJX8 |
100 |
117.93 |
20251030-13:35:06.793000 |
ARCX |
USPAU8FJXA |
100 |
117.88 |
20251030-13:37:41.836000 |
XNAS |
USPAU8FNUN |
17 |
117.92 |
20251030-13:40:04.759000 |
XNYS |
USPAU8FRYH |
83 |
117.92 |
20251030-13:40:04.759000 |
XNYS |
USPAU8FRYI |
100 |
117.92 |
20251030-13:40:04.759000 |
XNYS |
USPAU8FRYJ |
21 |
117.9 |
20251030-13:41:35.445000 |
XNAS |
USPAU8FU2T |
79 |
117.9 |
20251030-13:41:35.445000 |
XNAS |
USPAU8FU2U |
100 |
117.95 |
20251030-13:45:26.309000 |
XNYS |
USPAU8G1LO |
100 |
117.9 |
20251030-13:45:53.479000 |
ARCX |
USPAU8G399 |
100 |
117.9 |
20251030-13:45:53.479000 |
BATS |
USPAU8G39A |
5 |
118 |
20251030-13:52:20.230000 |
BATS |
USPAU8GDBT |
4 |
118 |
20251030-13:52:20.230000 |
BATS |
USPAU8GDBU |
100 |
118.02 |
20251030-13:52:25.258000 |
XNAS |
USPAU8GDG8 |
100 |
117.97 |
20251030-13:52:55.172000 |
ARCX |
USPAU8GE05 |
100 |
117.96 |
20251030-13:55:21.324000 |
XNAS |
USPAU8GHKO |
9 |
117.95 |
20251030-13:57:28.962000 |
EDGA |
USPAU8GL1G |
91 |
117.95 |
20251030-13:57:34.430000 |
EDGA |
USPAU8GL67 |
100 |
117.95 |
20251030-14:01:19.595000 |
ARCX |
USPAU8GVBE |
100 |
117.95 |
20251030-14:01:19.595000 |
ARCX |
USPAU8GVBG |
100 |
117.86 |
20251030-14:02:26.563000 |
XNAS |
USPAU8GXAV |
100 |
117.82 |
20251030-14:04:43.193000 |
ARCX |
USPAU8H2D1 |
38 |
117.89 |
20251030-14:07:11.260000 |
ARCX |
USPAU8H7Y6 |
62 |
117.89 |
20251030-14:07:11.260000 |
ARCX |
USPAU8H7Y7 |
5 |
117.85 |
20251030-14:07:25.113000 |
ARCX |
USPAU8H8GW |
95 |
117.85 |
20251030-14:07:25.113000 |
ARCX |
USPAU8H8GX |
100 |
117.85 |
20251030-14:09:33.166000 |
XNAS |
USPAU8HG8N |
72 |
117.84 |
20251030-14:12:11.052000 |
XNAS |
USPAU8HLJA |
28 |
117.84 |
20251030-14:12:11.052000 |
XNAS |
USPAU8HLJB |
33 |
117.83 |
20251030-14:13:09.584000 |
ARCX |
USPAU8HNLU |
67 |
117.83 |
20251030-14:13:09.584000 |
ARCX |
USPAU8HNLV |
2 |
117.73 |
20251030-14:16:29.453000 |
XNAS |
USPAU8HXI1 |
2 |
117.73 |
20251030-14:16:29.605000 |
XNAS |
USPAU8HXI9 |
11 |
117.78 |
20251030-14:16:56.805000 |
XNAS |
USPAU8HYO4 |
5 |
117.78 |
20251030-14:16:56.805000 |
XNAS |
USPAU8HYO5 |
84 |
117.78 |
20251030-14:16:56.805000 |
XNAS |
USPAU8HYO6 |
71 |
117.95 |
20251030-14:18:10.322000 |
ARCX |
USPAU8I1MF |
29 |
117.95 |
20251030-14:18:10.322000 |
ARCX |
USPAU8I1MG |
100 |
117.93 |
20251030-14:19:15.301000 |
ARCX |
USPAU8I3ZX |
100 |
117.83 |
20251030-14:21:05.823000 |
ARCX |
USPAU8I8AL |
100 |
117.78 |
20251030-14:24:14.603000 |
ARCX |
USPAU8IF1L |
43 |
117.86 |
20251030-14:27:57.847000 |
XNAS |
USPAU8IMST |
57 |
117.86 |
20251030-14:27:57.847000 |
XNAS |
USPAU8IMSU |
100 |
117.86 |
20251030-14:27:57.847000 |
ARCX |
USPAU8IMSV |
75 |
117.75 |
20251030-14:30:28.992000 |
IEXG |
USPAU8IUPK |
25 |
117.76 |
20251030-14:30:28.992000 |
IEXG |
USPAU8IUPL |
100 |
117.76 |
20251030-14:31:23.206000 |
ARCX |
USPAU8IXB4 |
90 |
117.74 |
20251030-14:32:23.742000 |
ARCX |
USPAU8IZ5Q |
10 |
117.74 |
20251030-14:32:23.742000 |
ARCX |
USPAU8IZ5R |
74 |
117.73 |
20251030-14:35:10.409000 |
XNAS |
USPAU8J5L1 |
26 |
117.73 |
20251030-14:35:10.409000 |
XNAS |
USPAU8J5L2 |
100 |
117.74 |
20251030-14:37:10.736000 |
ARCX |
USPAU8J9QG |
99 |
117.67 |
20251030-14:39:02.424000 |
ARCX |
USPAU8JDLS |
1 |
117.67 |
20251030-14:39:02.424000 |
ARCX |
USPAU8JDLT |
100 |
117.61 |
20251030-14:40:17.506000 |
ARCX |
USPAU8JGKW |
56 |
117.59 |
20251030-14:42:20.768000 |
XNAS |
USPAU8JLWQ |
44 |
117.59 |
20251030-14:42:20.768000 |
XNAS |
USPAU8JLWR |
19 |
117.58 |
20251030-14:44:06.739000 |
ARCX |
USPAU8JPU9 |
81 |
117.58 |
20251030-14:44:06.739000 |
ARCX |
USPAU8JPUA |
100 |
117.59 |
20251030-14:45:46.824000 |
ARCX |
USPAU8JWHE |
25 |
117.57 |
20251030-14:45:50.162000 |
ARCX |
USPAU8JWLU |
75 |
117.57 |
20251030-14:45:50.162000 |
ARCX |
USPAU8JWLV |
62 |
117.73 |
20251030-14:47:49.737000 |
XNAS |
USPAU8K16L |
25 |
117.73 |
20251030-14:47:49.737000 |
XNAS |
USPAU8K16M |
1 |
117.73 |
20251030-14:47:49.737000 |
XNAS |
USPAU8K16N |
12 |
117.73 |
20251030-14:47:49.737000 |
XNAS |
USPAU8K16Q |
100 |
117.71 |
20251030-14:50:26.256000 |
XNAS |
USPAU8K74E |
100 |
117.67 |
20251030-14:51:19.577000 |
ARCX |
USPAU8K98A |
100 |
117.71 |
20251030-14:53:29.624000 |
ARCX |
USPAU8KE0R |
63 |
117.72 |
20251030-14:55:37.779000 |
XNAS |
USPAU8KIZ0 |
37 |
117.72 |
20251030-14:55:37.779000 |
XNAS |
USPAU8KIZ1 |
100 |
117.7 |
20251030-14:56:24.356000 |
XNYS |
USPAU8KKU0 |
100 |
117.52 |
20251030-14:58:50.760000 |
EDGA |
USPAU8KQRK |
100 |
117.535 |
20251030-15:00:21.857000 |
XNYS |
USPAU8KXQC |
100 |
117.51 |
20251030-15:00:39.064000 |
EDGA |
USPAU8KZ8C |
100 |
117.44 |
20251030-15:02:18.503000 |
ARCX |
USPAU8L3FG |
100 |
117.35 |
20251030-15:04:05.668000 |
XNAS |
USPAU8L8ZZ |
75 |
117.21 |
20251030-15:05:16.193000 |
ARCX |
USPAU8LCIV |
25 |
117.21 |
20251030-15:05:16.193000 |
ARCX |
USPAU8LCIW |
100 |
117.14 |
20251030-15:06:57.456000 |
XNAS |
USPAU8LFB5 |
100 |
117.25 |
20251030-15:08:54.334000 |
XNAS |
USPAU8LJL5 |
100 |
117.25 |
20251030-15:10:10.064000 |
ARCX |
USPAU8LN7I |
28 |
117.26 |
20251030-15:12:10.090000 |
XNAS |
USPAU8LQMP |
72 |
117.26 |
20251030-15:12:16.396000 |
XNAS |
USPAU8LQRV |
100 |
117.26 |
20251030-15:12:16.396000 |
XNAS |
USPAU8LQRW |
100 |
117.28 |
20251030-15:13:46.646000 |
ARCX |
USPAU8LT25 |
100 |
117.23 |
20251030-15:15:16.372000 |
XNAS |
USPAU8LWUC |
100 |
117.21 |
20251030-15:17:06.710000 |
ARCX |
USPAU8M1WS |
100 |
117.21 |
20251030-15:18:04.907000 |
ARCX |
USPAU8M3NO |
100 |
117.25 |
20251030-15:19:38.111000 |
ARCX |
USPAU8M7II |
60 |
117.2 |
20251030-15:20:09.944000 |
XNAS |
USPAU8M8J0 |
30 |
117.2 |
20251030-15:20:09.951000 |
ARCX |
USPAU8M8J1 |
10 |
117.2 |
20251030-15:20:09.951000 |
ARCX |
USPAU8M8J2 |
100 |
117.16 |
20251030-15:21:36.704000 |
ARCX |
USPAU8MBK6 |
100 |
117.08 |
20251030-15:23:52.377000 |
XNAS |
USPAU8MGE0 |
100 |
117.14 |
20251030-15:25:18.698000 |
XNAS |
USPAU8MJ6Y |
100 |
117.14 |
20251030-15:25:18.698000 |
ARCX |
USPAU8MJ6Z |
6 |
117.24 |
20251030-15:26:21.542000 |
XNAS |
USPAU8ML94 |
31 |
117.27 |
20251030-15:26:27.881000 |
XNAS |
USPAU8MLH5 |
7 |
117.27 |
20251030-15:26:27.881000 |
XNAS |
USPAU8MLH6 |
62 |
117.27 |
20251030-15:26:35.030000 |
XNAS |
USPAU8MLPA |
38 |
117.27 |
20251030-15:26:35.030000 |
XNAS |
USPAU8MLPB |
100 |
117.22 |
20251030-15:28:25.135000 |
XCHI |
USPAU8MPPV |
10 |
117.2 |
20251030-15:28:38.340000 |
ARCX |
USPAU8MQ3W |
10 |
117.2 |
20251030-15:28:38.340000 |
ARCX |
USPAU8MQ3X |
80 |
117.2 |
20251030-15:28:38.340000 |
ARCX |
USPAU8MQ3Y |
100 |
117.25 |
20251030-15:29:33.856000 |
ARCX |
USPAU8MT1T |
100 |
117.26 |
20251030-15:30:33.177000 |
ARCX |
USPAU8MYK6 |
70 |
117.22 |
20251030-15:31:32.053000 |
XNAS |
USPAU8N20S |
1 |
117.22 |
20251030-15:31:32.053000 |
XNAS |
USPAU8N20T |
29 |
117.22 |
20251030-15:31:32.053000 |
XNAS |
USPAU8N20U |
100 |
117.26 |
20251030-15:32:45.142000 |
ARCX |
USPAU8N4YZ |
100 |
117.22 |
20251030-15:33:36.928000 |
ARCX |
USPAU8N862 |
100 |
117.14 |
20251030-15:35:19.122000 |
XNAS |
USPAU8NDI0 |
100 |
117.17 |
20251030-15:35:53.207000 |
ARCX |
USPAU8NF5G |
100 |
117.24 |
20251030-15:37:06.529000 |
ARCX |
USPAU8NI5G |
100 |
117.22 |
20251030-15:37:25.987000 |
ARCX |
USPAU8NIUX |
100 |
117.2 |
20251030-15:38:19.944000 |
ARCX |
USPAU8NL9Z |
47 |
117.18 |
20251030-15:39:29.314000 |
ARCX |
USPAU8NOID |
53 |
117.18 |
20251030-15:39:29.314000 |
ARCX |
USPAU8NOIF |
100 |
117.25 |
20251030-15:41:20.208000 |
ARCX |
USPAU8NV0N |
100 |
117.25 |
20251030-15:41:20.208000 |
ARCX |
USPAU8NV0P |
100 |
117.14 |
20251030-15:42:11.737000 |
XNAS |
USPAU8NX63 |
100 |
117.12 |
20251030-15:42:59.632000 |
ARCX |
USPAU8NZJJ |
80 |
117.145 |
20251030-15:43:59.895000 |
XNAS |
USPAU8O27I |
20 |
117.15 |
20251030-15:43:59.895000 |
XNAS |
USPAU8O27J |
100 |
117.13 |
20251030-15:44:08.636000 |
XNAS |
USPAU8O2ST |
100 |
117.12 |
20251030-15:45:03.289000 |
ARCX |
USPAU8O6J7 |
100 |
117.34 |
20251030-15:45:57.898000 |
ARCX |
USPAU8OCQK |
200 |
117.3 |
20251030-15:46:03.988000 |
BATS |
USPAU8OD4T |
81 |
117.24 |
20251030-15:47:03.555000 |
XNAS |
USPAU8OHBZ |
1 |
117.24 |
20251030-15:47:03.555000 |
XNAS |
USPAU8OHC0 |
18 |
117.24 |
20251030-15:47:03.555000 |
XNAS |
USPAU8OHC1 |
100 |
117.27 |
20251030-15:48:06.230000 |
ARCX |
USPAU8OM5S |
100 |
117.28 |
20251030-15:48:25.916000 |
ARCX |
USPAU8ONBJ |
87 |
117.52 |
20251030-15:49:02.068000 |
XNAS |
USPAU8OPTQ |
50 |
117.52 |
20251030-15:49:02.075000 |
ARCX |
USPAU8OPTR |
50 |
117.52 |
20251030-15:49:02.120000 |
ARCX |
USPAU8OPTV |
50 |
117.52 |
20251030-15:49:02.121000 |
ARCX |
USPAU8OPTW |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251031662957/en/
CRH plc