22nd Oct 2025 09:00
22nd October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21st 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 |
2,432 | $118.13 | $118.84 | $117.10 | XNYS |
120 | $118.31 | $118.66 | $118.24 | EDGX |
10,364 | $117.95 | $118.90 | $116.57 | ARCX |
2,200 | $118.11 | $118.81 | $116.58 | BATS |
10,913 | $118.10 | $118.89 | $116.17 | XNAS |
819 | $118.06 | $118.91 | $116.78 | BATY |
300 | $117.73 | $117.96 | $117.27 | IEXG |
100 | $117.10 | $117.10 | $117.08 | MEMX |
2,284 | $118.23 | $118.84 | $116.61 | EDGA |
100 | $118.05 | $118.05 | $118.04 | XCIS |
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 670,300,173 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.406% 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 21st 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: | 21st October 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $118.0544 | 29,632 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 116.57 | 20251021-09:30:01.659000 | ARCX | USPAL8GFV |
100 | 116.17 | 20251021-09:30:22.065000 | XNAS | USPAL8I5Q |
8 | 117.08 | 20251021-09:34:49.443000 | MEMX | USPAL8PHH |
92 | 117.1 | 20251021-09:34:49.443000 | MEMX | USPAL8PHI |
100 | 117.04 | 20251021-09:35:00.833000 | ARCX | USPAL8PZM |
100 | 117.04 | 20251021-09:35:00.833000 | XNAS | USPAL8PZN |
69 | 117.16 | 20251021-09:35:36.333000 | XNYS | USPAL8RD7 |
1 | 117.16 | 20251021-09:35:36.333000 | ARCX | USPAL8RD8 |
31 | 117.16 | 20251021-09:35:36.333000 | XNYS | USPAL8RD9 |
38 | 117.16 | 20251021-09:35:36.333000 | ARCX | USPAL8RDA |
61 | 117.16 | 20251021-09:35:36.333000 | ARCX | USPAL8RDB |
1 | 117.15 | 20251021-09:36:03.001000 | XNYS | USPAL8S5S |
99 | 117.15 | 20251021-09:36:03.001000 | XNYS | USPAL8S5T |
100 | 116.9 | 20251021-09:37:26.313000 | ARCX | USPAL8UQJ |
100 | 116.81 | 20251021-09:37:33.716000 | ARCX | USPAL8UVU |
100 | 116.81 | 20251021-09:37:33.716000 | ARCX | USPAL8UVV |
100 | 116.74 | 20251021-09:40:10.694000 | XNAS | USPAL8YL9 |
16 | 116.64 | 20251021-09:40:44.477000 | XNAS | USPAL8ZEF |
58 | 116.64 | 20251021-09:40:44.477000 | XNAS | USPAL8ZEG |
26 | 116.64 | 20251021-09:40:44.477000 | XNAS | USPAL8ZEH |
5 | 116.7 | 20251021-09:41:41.524000 | ARCX | USPAL810FU |
95 | 116.7 | 20251021-09:41:41.524000 | ARCX | USPAL810FV |
100 | 116.75 | 20251021-09:42:34.182000 | XNAS | USPAL811QP |
10 | 116.71 | 20251021-09:43:11.465000 | XNAS | USPAL812O8 |
1 | 116.71 | 20251021-09:43:11.465000 | XNAS | USPAL812O9 |
89 | 116.71 | 20251021-09:43:11.465000 | XNAS | USPAL812OA |
100 | 116.67 | 20251021-09:44:28.292000 | XNAS | USPAL813TX |
27 | 116.67 | 20251021-09:44:28.292000 | XNAS | USPAL813TY |
73 | 116.67 | 20251021-09:44:28.292000 | XNAS | USPAL813TZ |
99 | 116.61 | 20251021-09:45:24.129000 | XNAS | USPAL816HM |
1 | 116.61 | 20251021-09:45:24.129000 | XNAS | USPAL816HN |
100 | 116.59 | 20251021-09:45:44.798000 | XNAS | USPAL817RV |
80 | 116.71 | 20251021-09:47:13.237000 | XNAS | USPAL81BPP |
20 | 116.71 | 20251021-09:47:13.237000 | XNAS | USPAL81BPQ |
100 | 116.79 | 20251021-09:47:28.910000 | ARCX | USPAL81CC1 |
100 | 116.77 | 20251021-09:48:20.691000 | ARCX | USPAL81ED2 |
7 | 116.72 | 20251021-09:49:53.016000 | BATS | USPAL81IQ1 |
81 | 116.72 | 20251021-09:49:53.016000 | BATS | USPAL81IQ2 |
12 | 116.72 | 20251021-09:49:53.016000 | BATS | USPAL81IQ3 |
100 | 116.78 | 20251021-09:50:57.541000 | BATY | USPAL81LGS |
10 | 116.63 | 20251021-09:51:52.360000 | XNAS | USPAL81NNJ |
90 | 116.63 | 20251021-09:51:52.360000 | XNAS | USPAL81NNK |
100 | 116.745 | 20251021-09:53:55.311000 | BATS | USPAL81RYO |
93 | 116.89 | 20251021-09:55:12.103000 | ARCX | USPAL81UQM |
7 | 116.89 | 20251021-09:55:12.103000 | ARCX | USPAL81UQN |
100 | 116.85 | 20251021-09:56:27.848000 | ARCX | USPAL81XFY |
6 | 116.85 | 20251021-09:56:27.848000 | ARCX | USPAL81XFZ |
94 | 116.85 | 20251021-09:56:27.848000 | ARCX | USPAL81XG0 |
100 | 116.76 | 20251021-09:57:11.490000 | ARCX | USPAL81Z2W |
48 | 116.8 | 20251021-09:59:20.044000 | XNAS | USPAL823E3 |
1 | 116.8 | 20251021-09:59:20.044000 | XNAS | USPAL823E4 |
51 | 116.8 | 20251021-09:59:23.739000 | XNAS | USPAL823K5 |
100 | 116.78 | 20251021-10:00:09.978000 | ARCX | USPAL825XN |
1 | 116.68 | 20251021-10:00:33.146000 | ARCX | USPAL82995 |
100 | 116.67 | 20251021-10:00:45.231000 | ARCX | USPAL82AEX |
100 | 116.58 | 20251021-10:01:02.911000 | BATS | USPAL82AZO |
100 | 116.69 | 20251021-10:03:52.865000 | ARCX | USPAL82HHG |
100 | 116.69 | 20251021-10:03:52.865000 | ARCX | USPAL82HHH |
1 | 116.61 | 20251021-10:05:18.964000 | EDGA | USPAL82K85 |
200 | 116.61 | 20251021-10:05:41.181000 | EDGA | USPAL82KWA |
100 | 117.06 | 20251021-10:07:43.886000 | ARCX | USPAL82OYO |
100 | 117.06 | 20251021-10:07:43.886000 | ARCX | USPAL82OYP |
100 | 117.1 | 20251021-10:09:08.382000 | XNYS | USPAL82RXX |
9 | 117.06 | 20251021-10:09:11.437000 | ARCX | USPAL82S19 |
91 | 117.06 | 20251021-10:09:11.437000 | ARCX | USPAL82S1A |
100 | 117.27 | 20251021-10:11:17.037000 | IEXG | USPAL82WK1 |
100 | 117.23 | 20251021-10:11:37.730000 | XNAS | USPAL82X7F |
95 | 117.19 | 20251021-10:12:17.155000 | ARCX | USPAL82YEY |
5 | 117.19 | 20251021-10:12:17.155000 | ARCX | USPAL82YEZ |
100 | 117.28 | 20251021-10:13:30.428000 | XNAS | USPAL831WI |
95 | 117.26 | 20251021-10:13:31.217000 | ARCX | USPAL831XP |
5 | 117.26 | 20251021-10:13:31.217000 | ARCX | USPAL831XQ |
100 | 117.68 | 20251021-10:47:34.959000 | ARCX | USPAL83B7M |
38 | 117.68 | 20251021-10:47:34.959000 | ARCX | USPAL83B7N |
100 | 117.68 | 20251021-10:47:34.959000 | ARCX | USPAL83B7O |
62 | 117.68 | 20251021-10:47:34.959000 | ARCX | USPAL83B7P |
100 | 117.8 | 20251021-10:49:02.060000 | ARCX | USPAL83BD2 |
12 | 117.87 | 20251021-10:50:12.254000 | XNYS | USPAL83BI1 |
88 | 117.87 | 20251021-10:50:12.254000 | XNYS | USPAL83BI2 |
100 | 117.84 | 20251021-10:50:19.508000 | XNAS | USPAL83BIN |
100 | 117.8 | 20251021-10:51:39.444000 | EDGA | USPAL83C5A |
100 | 117.8 | 20251021-10:51:39.444000 | ARCX | USPAL83C5B |
30 | 117.93 | 20251021-10:54:59.191000 | IEXG | USPAL83DVD |
100 | 117.96 | 20251021-10:54:59.191000 | IEXG | USPAL83DVE |
70 | 117.96 | 20251021-10:54:59.191000 | IEXG | USPAL83DVF |
100 | 117.93 | 20251021-10:55:20.082000 | XNAS | USPAL83E2D |
46 | 117.93 | 20251021-10:55:20.082000 | XNAS | USPAL83E2E |
54 | 117.93 | 20251021-10:55:20.082000 | XNAS | USPAL83E2F |
10 | 117.84 | 20251021-10:56:22.346000 | XNAS | USPAL83GH9 |
1 | 117.84 | 20251021-10:56:22.346000 | XNAS | USPAL83GHE |
24 | 117.84 | 20251021-10:56:22.346000 | XNAS | USPAL83GHF |
65 | 117.84 | 20251021-10:56:22.346000 | XNAS | USPAL83GHG |
100 | 117.87 | 20251021-10:58:54.524000 | BATS | USPAL83KI5 |
77 | 117.87 | 20251021-10:58:54.524000 | BATS | USPAL83KI6 |
23 | 117.87 | 20251021-10:58:54.524000 | BATS | USPAL83KI7 |
21 | 117.87 | 20251021-10:59:35.728000 | BATS | USPAL83NW1 |
1 | 117.87 | 20251021-10:59:35.728000 | BATS | USPAL83NW2 |
73 | 117.87 | 20251021-10:59:35.728000 | BATS | USPAL83NW3 |
5 | 117.87 | 20251021-10:59:35.728000 | BATS | USPAL83NW4 |
10 | 117.99 | 20251021-11:01:03.674000 | ARCX | USPAL83R4D |
6 | 117.99 | 20251021-11:01:03.674000 | ARCX | USPAL83R4E |
50 | 117.99 | 20251021-11:01:03.674000 | ARCX | USPAL83R4F |
100 | 118.04 | 20251021-11:01:41.677000 | XNAS | USPAL83SP1 |
37 | 117.99 | 20251021-11:01:56.295000 | XNAS | USPAL83T22 |
63 | 117.99 | 20251021-11:01:56.295000 | XNAS | USPAL83T23 |
7 | 118.11 | 20251021-11:04:01.631000 | ARCX | USPAL83XAY |
8 | 118.12 | 20251021-11:04:06.587000 | ARCX | USPAL83XEZ |
48 | 118.14 | 20251021-11:04:10.388000 | XNAS | USPAL83XL8 |
52 | 118.15 | 20251021-11:04:10.388000 | XNAS | USPAL83XL9 |
100 | 118.15 | 20251021-11:05:20.523000 | ARCX | USPAL83ZIR |
100 | 118.15 | 20251021-11:05:20.523000 | ARCX | USPAL83ZIS |
17 | 118.15 | 20251021-11:06:35.260000 | ARCX | USPAL841FL |
82 | 118.15 | 20251021-11:06:35.260000 | ARCX | USPAL841FM |
1 | 118.15 | 20251021-11:06:35.260000 | ARCX | USPAL841FN |
76 | 118.16 | 20251021-11:08:23.553000 | EDGA | USPAL844NM |
24 | 118.16 | 20251021-11:08:23.553000 | EDGA | USPAL844NN |
56 | 118.16 | 20251021-11:08:23.553000 | ARCX | USPAL844NO |
44 | 118.16 | 20251021-11:08:23.553000 | ARCX | USPAL844NP |
100 | 118.1 | 20251021-11:09:54.852000 | ARCX | USPAL846MY |
24 | 118.05 | 20251021-11:10:59.111000 | XNYS | USPAL84826 |
100 | 118.05 | 20251021-11:12:19.837000 | XNAS | USPAL84B4M |
1 | 118.05 | 20251021-11:12:19.837000 | XNAS | USPAL84B4N |
99 | 118.05 | 20251021-11:12:19.837000 | XNAS | USPAL84B4O |
100 | 118.02 | 20251021-11:12:49.780000 | EDGA | USPAL84BOU |
11 | 118 | 20251021-11:14:32.002000 | XNAS | USPAL84E40 |
18 | 118.04 | 20251021-11:14:51.894000 | XCIS | USPAL84EKZ |
82 | 118.05 | 20251021-11:14:51.894000 | XCIS | USPAL84EL0 |
25 | 118.01 | 20251021-11:15:08.294000 | ARCX | USPAL84F8U |
8 | 118.01 | 20251021-11:15:08.294000 | ARCX | USPAL84F8V |
97 | 118 | 20251021-11:15:57.965000 | ARCX | USPAL84J3L |
1 | 118 | 20251021-11:15:57.965000 | ARCX | USPAL84J3M |
2 | 118 | 20251021-11:15:58.400000 | ARCX | USPAL84J3V |
73 | 117.99 | 20251021-11:16:49.222000 | BATS | USPAL84KEH |
1 | 117.99 | 20251021-11:16:49.222000 | BATS | USPAL84KEI |
26 | 117.99 | 20251021-11:16:51.419000 | BATS | USPAL84KHT |
7 | 117.98 | 20251021-11:17:11.170000 | ARCX | USPAL84L1Q |
48 | 117.98 | 20251021-11:17:11.170000 | ARCX | USPAL84L1R |
18 | 117.98 | 20251021-11:17:11.171000 | ARCX | USPAL84L1S |
100 | 118.03 | 20251021-11:18:06.795000 | XNAS | USPAL84MAW |
100 | 118.06 | 20251021-11:18:55.511000 | XNYS | USPAL84NBH |
99 | 118.08 | 20251021-11:19:40.402000 | XNYS | USPAL84O6G |
1 | 118.08 | 20251021-11:19:40.402000 | XNYS | USPAL84O6H |
100 | 118.09 | 20251021-11:20:27.758000 | ARCX | USPAL84P5X |
90 | 118.07 | 20251021-11:20:42.089000 | ARCX | USPAL84PG2 |
1 | 118.07 | 20251021-11:20:42.089000 | ARCX | USPAL84PG3 |
9 | 118.07 | 20251021-11:20:42.089000 | ARCX | USPAL84PG4 |
100 | 118.04 | 20251021-11:21:49.818000 | ARCX | USPAL84RBH |
94 | 118.03 | 20251021-11:23:32.885000 | ARCX | USPAL84TKS |
6 | 118.03 | 20251021-11:23:32.885000 | ARCX | USPAL84TKT |
100 | 118.02 | 20251021-11:24:53.566000 | XNYS | USPAL84V3J |
100 | 118.12 | 20251021-11:26:05.086000 | XNYS | USPAL84WFP |
60 | 118.12 | 20251021-11:26:22.399000 | XNYS | USPAL84WTG |
40 | 118.12 | 20251021-11:26:22.399000 | XNYS | USPAL84WTH |
98 | 118.08 | 20251021-11:27:09.851000 | EDGA | USPAL84XOL |
2 | 118.08 | 20251021-11:27:09.851000 | EDGA | USPAL84XOM |
100 | 118.08 | 20251021-11:27:13.961000 | EDGA | USPAL84XRL |
5 | 118.01 | 20251021-11:28:20.312000 | XNYS | USPAL84Z9L |
1 | 118.01 | 20251021-11:28:20.312000 | XNYS | USPAL84Z9M |
1 | 118.01 | 20251021-11:29:16.570000 | BATY | USPAL850GH |
99 | 118.01 | 20251021-11:29:16.753000 | BATY | USPAL850GJ |
6 | 118.01 | 20251021-11:29:16.753000 | EDGA | USPAL850GK |
94 | 118.01 | 20251021-11:29:16.753000 | XNYS | USPAL850GL |
10 | 118.05 | 20251021-11:30:20.052000 | XNAS | USPAL85476 |
7 | 118.05 | 20251021-11:30:20.052000 | ARCX | USPAL85477 |
13 | 118.05 | 20251021-11:30:20.052000 | XNAS | USPAL85478 |
1 | 118.05 | 20251021-11:30:20.052000 | XNAS | USPAL85479 |
22 | 118.05 | 20251021-11:30:20.052000 | XNAS | USPAL8547A |
3 | 118.05 | 20251021-11:30:20.053000 | XNAS | USPAL8547B |
7 | 118.05 | 20251021-11:30:20.053000 | XNAS | USPAL8547C |
7 | 118.05 | 20251021-11:30:20.053000 | XNAS | USPAL8547D |
14 | 118.05 | 20251021-11:30:20.053000 | XNAS | USPAL8547E |
2 | 118.05 | 20251021-11:30:20.053000 | XNAS | USPAL8547F |
1 | 118.05 | 20251021-11:30:20.053000 | XNAS | USPAL8547G |
1 | 118.05 | 20251021-11:30:20.054000 | XNAS | USPAL8547H |
9 | 118.05 | 20251021-11:30:20.054000 | XNAS | USPAL8547I |
2 | 118.05 | 20251021-11:30:20.054000 | XNAS | USPAL8547J |
1 | 118.05 | 20251021-11:30:20.054000 | XNAS | USPAL8547K |
100 | 118.02 | 20251021-11:30:48.289000 | BATY | USPAL855IF |
67 | 118.06 | 20251021-11:32:03.710000 | XNYS | USPAL85714 |
33 | 118.06 | 20251021-11:32:03.710000 | XNYS | USPAL85715 |
28 | 118.01 | 20251021-11:32:12.249000 | XNAS | USPAL8577B |
9 | 118.01 | 20251021-11:32:12.249000 | XNAS | USPAL8577C |
63 | 118.01 | 20251021-11:32:12.249000 | XNAS | USPAL8577D |
18 | 117.99 | 20251021-11:32:53.675000 | ARCX | USPAL857ZS |
64 | 117.99 | 20251021-11:32:53.676000 | ARCX | USPAL857ZT |
1 | 117.99 | 20251021-11:32:53.676000 | ARCX | USPAL857ZU |
17 | 117.99 | 20251021-11:32:53.776000 | ARCX | USPAL857ZW |
100 | 117.96 | 20251021-11:34:24.474000 | XNAS | USPAL859P5 |
100 | 117.96 | 20251021-11:34:48.870000 | BATY | USPAL85A35 |
100 | 117.96 | 20251021-11:34:48.872000 | ARCX | USPAL85A36 |
1 | 117.99 | 20251021-11:36:51.091000 | XNAS | USPAL85CEZ |
100 | 117.99 | 20251021-11:36:51.091000 | XNAS | USPAL85CF0 |
1 | 117.99 | 20251021-11:36:51.091000 | XNAS | USPAL85CF1 |
100 | 117.99 | 20251021-11:36:51.091000 | XNAS | USPAL85CF2 |
98 | 117.99 | 20251021-11:36:51.091000 | XNAS | USPAL85CF3 |
100 | 118.01 | 20251021-11:37:52.618000 | ARCX | USPAL85EUY |
100 | 118.03 | 20251021-11:38:51.398000 | XNAS | USPAL85FUQ |
100 | 118.11 | 20251021-11:41:06.540000 | ARCX | USPAL85I5J |
100 | 118.11 | 20251021-11:41:06.540000 | ARCX | USPAL85I5K |
100 | 118.15 | 20251021-11:42:45.501000 | XNAS | USPAL85JSU |
37 | 118.27 | 20251021-11:45:23.646000 | BATS | USPAL85P4X |
63 | 118.27 | 20251021-11:45:25.723000 | BATS | USPAL85P9J |
100 | 118.27 | 20251021-11:45:25.723000 | BATS | USPAL85P9K |
100 | 118.26 | 20251021-11:46:23.241000 | EDGA | USPAL85R0N |
7 | 118.22 | 20251021-11:47:46.875000 | ARCX | USPAL85SFM |
93 | 118.22 | 20251021-11:47:46.875000 | ARCX | USPAL85SFN |
100 | 118.32 | 20251021-11:49:48.904000 | XNYS | USPAL85UO5 |
20 | 118.27 | 20251021-11:50:05.405000 | ARCX | USPAL85UWK |
80 | 118.27 | 20251021-11:50:05.405000 | ARCX | USPAL85UWL |
100 | 118.38 | 20251021-11:52:10.335000 | ARCX | USPAL85WVF |
100 | 118.38 | 20251021-11:52:10.335000 | ARCX | USPAL85WVG |
100 | 118.39 | 20251021-11:54:28.439000 | EDGA | USPAL85ZA2 |
100 | 118.39 | 20251021-11:54:28.439000 | ARCX | USPAL85ZA3 |
100 | 118.42 | 20251021-11:56:47.793000 | ARCX | USPAL861PK |
100 | 118.39 | 20251021-11:58:35.225000 | XNYS | USPAL863UI |
89 | 118.39 | 20251021-12:00:35.581000 | XNAS | USPAL868GE |
97 | 118.39 | 20251021-12:00:35.581000 | XNAS | USPAL868GF |
3 | 118.39 | 20251021-12:00:35.581000 | XNAS | USPAL868GG |
11 | 118.39 | 20251021-12:00:35.581000 | XNAS | USPAL868GH |
93 | 118.39 | 20251021-12:03:17.123000 | XNYS | USPAL86BJ0 |
7 | 118.39 | 20251021-12:03:17.123000 | XNYS | USPAL86BJ1 |
100 | 118.45 | 20251021-12:04:07.228000 | ARCX | USPAL86CAZ |
100 | 118.45 | 20251021-12:05:49.182000 | ARCX | USPAL86DTZ |
100 | 118.43 | 20251021-12:05:58.367000 | XNAS | USPAL86DYO |
19 | 118.53 | 20251021-12:08:31.420000 | XNAS | USPAL86GBN |
100 | 118.62 | 20251021-12:10:08.731000 | BATS | USPAL86LP5 |
86 | 118.62 | 20251021-12:10:08.731000 | BATS | USPAL86LP6 |
14 | 118.62 | 20251021-12:10:08.731000 | BATS | USPAL86LP7 |
100 | 118.62 | 20251021-12:10:08.731000 | BATS | USPAL86LP8 |
100 | 118.67 | 20251021-12:11:32.084000 | ARCX | USPAL86O9F |
56 | 118.74 | 20251021-12:12:02.895000 | XNAS | USPAL86OYG |
44 | 118.74 | 20251021-12:12:02.895000 | XNAS | USPAL86OYH |
100 | 118.73 | 20251021-12:14:15.495000 | ARCX | USPAL86RDQ |
100 | 118.72 | 20251021-12:15:01.252000 | XNAS | USPAL86S6Z |
100 | 118.73 | 20251021-12:16:22.690000 | XNAS | USPAL86WR4 |
16 | 118.77 | 20251021-12:17:13.976000 | XNAS | USPAL86XSU |
84 | 118.77 | 20251021-12:17:13.976000 | XNAS | USPAL86XSV |
10 | 118.79 | 20251021-12:18:12.639000 | XNAS | USPAL86YTD |
40 | 118.79 | 20251021-12:18:12.639000 | XNAS | USPAL86YTE |
50 | 118.79 | 20251021-12:18:12.639000 | XNAS | USPAL86YTF |
25 | 118.81 | 20251021-12:19:22.068000 | XNAS | USPAL86ZYA |
75 | 118.81 | 20251021-12:19:22.068000 | XNAS | USPAL86ZYB |
100 | 118.75 | 20251021-12:19:42.818000 | XNAS | USPAL870B4 |
100 | 118.72 | 20251021-12:21:46.865000 | EDGA | USPAL872A8 |
100 | 118.82 | 20251021-12:24:19.336000 | XNAS | USPAL8752C |
91 | 118.82 | 20251021-12:24:19.336000 | XNAS | USPAL8752D |
9 | 118.82 | 20251021-12:24:19.336000 | XNAS | USPAL8752E |
58 | 118.72 | 20251021-12:26:30.712000 | ARCX | USPAL87749 |
42 | 118.72 | 20251021-12:26:30.712000 | ARCX | USPAL8774A |
50 | 118.84 | 20251021-12:28:49.161000 | XNAS | USPAL879D0 |
25 | 118.84 | 20251021-12:28:49.162000 | XNAS | USPAL879D1 |
1 | 118.85 | 20251021-12:28:49.162000 | XNAS | USPAL879D2 |
10 | 118.85 | 20251021-12:28:49.162000 | XNAS | USPAL879D3 |
13 | 118.85 | 20251021-12:28:49.162000 | XNAS | USPAL879D4 |
1 | 118.84 | 20251021-12:28:49.162000 | XNYS | USPAL879D5 |
100 | 118.81 | 20251021-12:28:54.668000 | EDGA | USPAL879FP |
100 | 118.81 | 20251021-12:28:54.668000 | BATS | USPAL879FQ |
100 | 118.74 | 20251021-12:32:41.258000 | ARCX | USPAL87FTY |
100 | 118.8 | 20251021-12:35:22.291000 | XNYS | USPAL87I9G |
100 | 118.79 | 20251021-12:35:38.722000 | XNAS | USPAL87IHO |
100 | 118.78 | 20251021-12:39:53.525000 | ARCX | USPAL87N41 |
100 | 118.77 | 20251021-12:41:24.686000 | EDGA | USPAL87OUN |
100 | 118.78 | 20251021-12:41:39.543000 | EDGA | USPAL87P2Q |
100 | 118.82 | 20251021-12:43:59.249000 | ARCX | USPAL87R82 |
90 | 118.78 | 20251021-12:44:49.833000 | EDGA | USPAL87RZG |
10 | 118.78 | 20251021-12:44:49.833000 | EDGA | USPAL87RZH |
36 | 118.86 | 20251021-12:46:57.149000 | ARCX | USPAL87WCO |
64 | 118.86 | 20251021-12:46:57.150000 | ARCX | USPAL87WCP |
29 | 118.91 | 20251021-12:48:15.469000 | BATY | USPAL87XLE |
100 | 118.9 | 20251021-12:49:03.994000 | ARCX | USPAL87Y9B |
5 | 118.87 | 20251021-12:51:29.519000 | XNAS | USPAL880GI |
1 | 118.87 | 20251021-12:51:29.519000 | XNAS | USPAL880GJ |
94 | 118.87 | 20251021-12:51:29.519000 | XNAS | USPAL880GK |
10 | 118.66 | 20251021-12:52:58.846000 | XNAS | USPAL8831S |
90 | 118.66 | 20251021-12:52:58.846000 | XNAS | USPAL8831T |
100 | 118.69 | 20251021-12:54:49.760000 | BATY | USPAL885IQ |
18 | 118.67 | 20251021-12:56:58.656000 | XNAS | USPAL887ME |
45 | 118.67 | 20251021-12:56:58.656000 | XNAS | USPAL887MF |
37 | 118.67 | 20251021-12:56:58.656000 | XNAS | USPAL887MG |
4 | 118.72 | 20251021-12:58:37.571000 | ARCX | USPAL889CA |
96 | 118.72 | 20251021-12:58:37.571000 | ARCX | USPAL889CB |
100 | 118.61 | 20251021-13:01:06.264000 | XNAS | USPAL88EJU |
100 | 118.64 | 20251021-13:02:45.626000 | BATS | USPAL88FWE |
22 | 118.62 | 20251021-13:03:43.815000 | XNAS | USPAL88GTD |
1 | 118.62 | 20251021-13:03:43.815000 | XNAS | USPAL88GTE |
77 | 118.62 | 20251021-13:03:43.815000 | XNAS | USPAL88GTF |
100 | 118.76 | 20251021-13:06:12.195000 | XNYS | USPAL88JAM |
100 | 118.8 | 20251021-13:06:52.938000 | BATS | USPAL88K62 |
48 | 118.84 | 20251021-13:08:13.567000 | EDGA | USPAL88LGS |
2 | 118.84 | 20251021-13:08:13.567000 | EDGA | USPAL88LGT |
100 | 118.85 | 20251021-13:08:43.512000 | XNAS | USPAL88LU0 |
2 | 118.82 | 20251021-13:11:36.766000 | XNAS | USPAL88OFC |
98 | 118.82 | 20251021-13:11:36.766000 | XNAS | USPAL88OFD |
100 | 118.89 | 20251021-13:14:04.491000 | XNAS | USPAL88QSP |
100 | 118.86 | 20251021-13:14:30.060000 | XNAS | USPAL88R8G |
100 | 118.81 | 20251021-13:16:27.374000 | XNAS | USPAL88VUD |
27 | 118.79 | 20251021-13:18:31.786000 | EDGA | USPAL88XZK |
100 | 118.78 | 20251021-13:18:42.534000 | EDGA | USPAL88Y73 |
100 | 118.68 | 20251021-13:20:37.664000 | BATS | USPAL890SH |
18 | 118.66 | 20251021-13:24:37.042000 | EDGX | USPAL894Z7 |
2 | 118.66 | 20251021-13:24:37.042000 | EDGX | USPAL894Z8 |
6 | 118.66 | 20251021-13:24:37.044000 | XNYS | USPAL894Z9 |
74 | 118.66 | 20251021-13:24:37.044000 | XNYS | USPAL894ZA |
100 | 118.62 | 20251021-13:25:36.881000 | ARCX | USPAL895Z1 |
100 | 118.54 | 20251021-13:27:31.385000 | ARCX | USPAL897UZ |
100 | 118.33 | 20251021-13:28:22.176000 | XNAS | USPAL898FH |
100 | 118.3 | 20251021-13:30:10.390000 | ARCX | USPAL89A7Z |
67 | 118.34 | 20251021-13:31:19.217000 | BATS | USPAL89DY9 |
33 | 118.34 | 20251021-13:31:19.217000 | BATS | USPAL89DYA |
69 | 118.27 | 20251021-13:32:03.391000 | XNAS | USPAL89EL5 |
1 | 118.27 | 20251021-13:32:03.391000 | XNAS | USPAL89EL6 |
30 | 118.27 | 20251021-13:32:03.391000 | XNAS | USPAL89EL7 |
100 | 118.19 | 20251021-13:33:42.438000 | ARCX | USPAL89G24 |
100 | 118.07 | 20251021-13:36:19.135000 | ARCX | USPAL89IAG |
100 | 118.1 | 20251021-13:37:09.494000 | ARCX | USPAL89J8E |
100 | 118.11 | 20251021-13:39:20.189000 | ARCX | USPAL89L8S |
100 | 118.22 | 20251021-13:41:01.332000 | XNAS | USPAL89N1W |
27 | 118.2 | 20251021-13:43:53.053000 | XNAS | USPAL89PQ8 |
73 | 118.2 | 20251021-13:43:53.053000 | XNAS | USPAL89PQ9 |
30 | 118.15 | 20251021-13:45:31.050000 | XNAS | USPAL89T9J |
70 | 118.15 | 20251021-13:45:31.050000 | XNAS | USPAL89T9K |
100 | 118.14 | 20251021-13:46:54.649000 | XNAS | USPAL89V5N |
100 | 118.13 | 20251021-13:48:35.772000 | XNAS | USPAL89X1H |
74 | 118.15 | 20251021-13:51:10.341000 | XNAS | USPAL89Z73 |
10 | 118.15 | 20251021-13:51:10.341000 | XNAS | USPAL89Z74 |
1 | 118.15 | 20251021-13:51:10.341000 | XNAS | USPAL89Z75 |
15 | 118.15 | 20251021-13:51:10.341000 | XNAS | USPAL89Z76 |
100 | 118.14 | 20251021-13:52:20.747000 | ARCX | USPAL8A05H |
100 | 118.1 | 20251021-13:54:10.036000 | XNAS | USPAL8A1WO |
100 | 118.05 | 20251021-13:55:56.572000 | XNAS | USPAL8A3MK |
99 | 118.15 | 20251021-13:58:39.031000 | ARCX | USPAL8A5SU |
1 | 118.15 | 20251021-13:58:39.031000 | ARCX | USPAL8A5SV |
21 | 118.14 | 20251021-14:00:28.302000 | ARCX | USPAL8A9FC |
79 | 118.14 | 20251021-14:00:28.302000 | ARCX | USPAL8A9FD |
100 | 118.2 | 20251021-14:02:21.070000 | BATS | USPAL8ABYV |
31 | 118.2 | 20251021-14:02:21.070000 | XNAS | USPAL8ABYW |
69 | 118.2 | 20251021-14:02:21.070000 | XNAS | USPAL8ABYX |
100 | 118.2 | 20251021-14:04:26.088000 | ARCX | USPAL8ADQ8 |
100 | 118.16 | 20251021-14:06:13.488000 | ARCX | USPAL8AFBY |
100 | 118.18 | 20251021-14:07:26.859000 | ARCX | USPAL8AGJ4 |
100 | 118.19 | 20251021-14:09:38.722000 | ARCX | USPAL8AIVE |
100 | 118.16 | 20251021-14:12:46.131000 | BATS | USPAL8ALYR |
100 | 118.16 | 20251021-14:12:46.131000 | ARCX | USPAL8ALYS |
1 | 118.28 | 20251021-14:15:35.261000 | XNAS | USPAL8AQSL |
99 | 118.28 | 20251021-14:15:35.261000 | XNAS | USPAL8AQSM |
100 | 118.24 | 20251021-14:16:01.562000 | XNAS | USPAL8AS17 |
100 | 118.16 | 20251021-14:16:45.506000 | XNAS | USPAL8ASWT |
100 | 118.14 | 20251021-14:19:18.207000 | EDGA | USPAL8AVC1 |
100 | 118.175 | 20251021-14:21:44.162000 | XNAS | USPAL8AXSD |
100 | 118.17 | 20251021-14:22:04.169000 | XNAS | USPAL8AY5A |
100 | 118.21 | 20251021-14:24:22.515000 | BATS | USPAL8B0AZ |
100 | 118.21 | 20251021-14:24:22.515000 | XNAS | USPAL8B0B0 |
100 | 118.19 | 20251021-14:27:22.132000 | ARCX | USPAL8B30A |
14 | 118.25 | 20251021-14:28:48.051000 | XNAS | USPAL8B4JC |
50 | 118.25 | 20251021-14:28:48.051000 | XNAS | USPAL8B4JD |
36 | 118.25 | 20251021-14:28:48.051000 | XNAS | USPAL8B4JE |
100 | 118.22 | 20251021-14:29:01.443000 | ARCX | USPAL8B4PH |
100 | 118.34 | 20251021-14:31:25.191000 | ARCX | USPAL8B9UC |
65 | 118.33 | 20251021-14:33:34.405000 | ARCX | USPAL8BBQI |
35 | 118.33 | 20251021-14:33:34.405000 | ARCX | USPAL8BBQJ |
100 | 118.4 | 20251021-14:35:05.055000 | ARCX | USPAL8BD77 |
100 | 118.4 | 20251021-14:35:05.055000 | ARCX | USPAL8BD78 |
36 | 118.32 | 20251021-14:36:59.325000 | XNAS | USPAL8BET1 |
100 | 118.38 | 20251021-14:37:41.143000 | ARCX | USPAL8BFEU |
100 | 118.24 | 20251021-14:40:19.611000 | XNYS | USPAL8BI20 |
37 | 118.13 | 20251021-14:40:58.605000 | XNYS | USPAL8BIM9 |
100 | 118.17 | 20251021-14:42:40.728000 | XNAS | USPAL8BKDW |
100 | 118.21 | 20251021-14:44:29.939000 | XNAS | USPAL8BM3V |
100 | 118.19 | 20251021-14:45:15.631000 | ARCX | USPAL8BODF |
23 | 118.16 | 20251021-14:46:29.145000 | XNAS | USPAL8BR5D |
77 | 118.16 | 20251021-14:46:29.145000 | XNAS | USPAL8BR5E |
100 | 118.19 | 20251021-14:48:19.390000 | ARCX | USPAL8BSUQ |
20 | 118.2 | 20251021-14:51:52.561000 | XNAS | USPAL8BXTL |
1 | 118.2 | 20251021-14:51:52.561000 | XNAS | USPAL8BXTM |
79 | 118.2 | 20251021-14:51:52.561000 | XNAS | USPAL8BXTN |
100 | 118.19 | 20251021-14:52:24.607000 | ARCX | USPAL8BYCI |
100 | 118.18 | 20251021-14:53:19.684000 | ARCX | USPAL8BZF6 |
99 | 118.2 | 20251021-14:55:50.217000 | XNAS | USPAL8C29G |
10 | 118.18 | 20251021-14:56:41.221000 | ARCX | USPAL8C3ME |
1 | 118.18 | 20251021-14:56:41.221000 | ARCX | USPAL8C3MF |
89 | 118.18 | 20251021-14:56:41.221000 | ARCX | USPAL8C3MG |
100 | 118.17 | 20251021-14:57:13.869000 | XNAS | USPAL8C4OZ |
100 | 118.21 | 20251021-14:59:38.200000 | ARCX | USPAL8C7OV |
1 | 118.21 | 20251021-14:59:38.200000 | ARCX | USPAL8C7OW |
99 | 118.21 | 20251021-14:59:38.200000 | ARCX | USPAL8C7OX |
100 | 118.21 | 20251021-14:59:38.200000 | ARCX | USPAL8C7OY |
100 | 118.19 | 20251021-15:00:32.034000 | ARCX | USPAL8CAZI |
100 | 118.14 | 20251021-15:02:08.737000 | XNAS | USPAL8CDDF |
100 | 118.1 | 20251021-15:03:15.780000 | ARCX | USPAL8CF1G |
100 | 118.2 | 20251021-15:05:47.862000 | XNYS | USPAL8CHS7 |
100 | 118.18 | 20251021-15:06:15.452000 | XNAS | USPAL8CIB0 |
1 | 118.24 | 20251021-15:07:49.014000 | XNAS | USPAL8CK3S |
100 | 118.29 | 20251021-15:07:59.309000 | XNAS | USPAL8CKIN |
100 | 118.25 | 20251021-15:08:06.856000 | XNAS | USPAL8CKOS |
100 | 118.25 | 20251021-15:08:06.856000 | XNAS | USPAL8CKOT |
100 | 118.25 | 20251021-15:10:33.722000 | ARCX | USPAL8CNJB |
100 | 118.23 | 20251021-15:10:49.437000 | XNAS | USPAL8CNS4 |
100 | 118.21 | 20251021-15:12:26.323000 | XNAS | USPAL8CPEE |
100 | 118.24 | 20251021-15:14:06.212000 | XNAS | USPAL8CRTI |
100 | 118.25 | 20251021-15:15:31.680000 | XNAS | USPAL8CVT1 |
100 | 118.22 | 20251021-15:15:49.224000 | BATS | USPAL8CWY2 |
100 | 118.22 | 20251021-15:15:49.224000 | ARCX | USPAL8CWY3 |
1 | 118.22 | 20251021-15:18:44.602000 | XNAS | USPAL8D0YW |
48 | 118.22 | 20251021-15:18:44.602000 | XNAS | USPAL8D0YX |
2 | 118.22 | 20251021-15:18:44.602000 | XNAS | USPAL8D0YY |
49 | 118.22 | 20251021-15:18:44.602000 | XNAS | USPAL8D0YZ |
100 | 118.22 | 20251021-15:19:41.184000 | ARCX | USPAL8D23F |
73 | 118.21 | 20251021-15:20:03.771000 | ARCX | USPAL8D2K7 |
27 | 118.21 | 20251021-15:20:03.771000 | ARCX | USPAL8D2K8 |
100 | 118.2 | 20251021-15:21:23.174000 | XNAS | USPAL8D49V |
100 | 118.24 | 20251021-15:23:12.497000 | EDGX | USPAL8D6NE |
2 | 118.24 | 20251021-15:23:50.381000 | XNAS | USPAL8D7KP |
98 | 118.25 | 20251021-15:23:50.381000 | XNAS | USPAL8D7KQ |
100 | 118.23 | 20251021-15:24:04.142000 | XNAS | USPAL8D7XS |
1 | 118.27 | 20251021-15:26:00.431000 | XNAS | USPAL8DAJA |
9 | 118.28 | 20251021-15:26:00.431000 | ARCX | USPAL8DAJB |
27 | 118.28 | 20251021-15:26:00.431000 | ARCX | USPAL8DAJC |
50 | 118.28 | 20251021-15:26:00.431000 | XNYS | USPAL8DAJD |
1 | 118.28 | 20251021-15:26:00.431000 | XNYS | USPAL8DAJE |
2 | 118.28 | 20251021-15:26:00.432000 | XNAS | USPAL8DAJF |
100 | 118.26 | 20251021-15:26:11.417000 | ARCX | USPAL8DAVU |
100 | 118.26 | 20251021-15:26:11.417000 | ARCX | USPAL8DAVV |
100 | 118.23 | 20251021-15:28:02.023000 | ARCX | USPAL8DDDS |
100 | 118.31 | 20251021-15:29:51.296000 | XNAS | USPAL8DG5Z |
100 | 118.31 | 20251021-15:29:51.296000 | XNAS | USPAL8DG60 |
100 | 118.28 | 20251021-15:30:21.544000 | ARCX | USPAL8DIWI |
100 | 118.3 | 20251021-15:31:18.880000 | XNAS | USPAL8DMAQ |
100 | 118.26 | 20251021-15:32:02.169000 | XNAS | USPAL8DNLI |
100 | 118.27 | 20251021-15:32:47.051000 | BATY | USPAL8DP0H |
90 | 118.27 | 20251021-15:33:35.663000 | BATY | USPAL8DQPU |
100 | 118.28 | 20251021-15:34:22.134000 | ARCX | USPAL8DRYR |
15 | 118.36 | 20251021-15:35:57.884000 | XNAS | USPAL8DV54 |
53 | 118.36 | 20251021-15:35:57.884000 | XNAS | USPAL8DV55 |
32 | 118.36 | 20251021-15:35:57.884000 | ARCX | USPAL8DV56 |
100 | 118.35 | 20251021-15:36:07.117000 | XNAS | USPAL8DVFK |
100 | 118.35 | 20251021-15:36:07.117000 | XNAS | USPAL8DVFL |
100 | 118.25 | 20251021-15:37:53.474000 | BATY | USPAL8DZ0Z |
100 | 118.25 | 20251021-15:37:53.474000 | EDGA | USPAL8DZ10 |
100 | 118.26 | 20251021-15:39:00.132000 | EDGA | USPAL8E14K |
100 | 118.28 | 20251021-15:39:58.540000 | XNAS | USPAL8E3DB |
2 | 118.33 | 20251021-15:41:09.530000 | XNAS | USPAL8E698 |
6 | 118.33 | 20251021-15:41:09.530000 | XNAS | USPAL8E699 |
53 | 118.33 | 20251021-15:41:09.530000 | XNAS | USPAL8E69A |
10 | 118.33 | 20251021-15:41:09.530000 | XNAS | USPAL8E69B |
29 | 118.33 | 20251021-15:41:09.530000 | XNAS | USPAL8E69C |
100 | 118.32 | 20251021-15:41:41.724000 | XNAS | USPAL8E77R |
100 | 118.31 | 20251021-15:42:05.881000 | EDGA | USPAL8E84F |
100 | 118.33 | 20251021-15:43:09.231000 | ARCX | USPAL8EA8R |
100 | 118.33 | 20251021-15:43:26.693000 | EDGA | USPAL8EASJ |
100 | 118.3 | 20251021-15:44:22.484000 | XNAS | USPAL8ECW6 |
100 | 118.33 | 20251021-15:45:03.589000 | EDGA | USPAL8EFCE |
100 | 118.34 | 20251021-15:45:50.438000 | XNYS | USPAL8EKEP |
99 | 118.33 | 20251021-15:45:52.145000 | XNAS | USPAL8EKL7 |
1 | 118.33 | 20251021-15:45:52.151000 | ARCX | USPAL8EKLC |
100 | 118.32 | 20251021-15:46:26.645000 | EDGA | USPAL8EM0Y |
23 | 118.34 | 20251021-15:46:39.807000 | BATS | USPAL8EMHK |
71 | 118.34 | 20251021-15:46:39.807000 | XNYS | USPAL8EMHL |
1 | 118.34 | 20251021-15:46:39.807000 | XNYS | USPAL8EMHM |
100 | 118.34 | 20251021-15:46:39.807000 | XNYS | USPAL8EMHN |
29 | 118.34 | 20251021-15:46:39.807000 | XNYS | USPAL8EMHO |
77 | 118.34 | 20251021-15:46:39.808000 | BATS | USPAL8EMHP |
71 | 118.34 | 20251021-15:46:39.808000 | XNYS | USPAL8EMHQ |
67 | 118.34 | 20251021-15:46:39.808000 | XNYS | USPAL8EMHR |
60 | 118.35 | 20251021-15:46:40.226000 | XNAS | USPAL8EMIB |
100 | 118.35 | 20251021-15:46:40.226000 | XNAS | USPAL8EMIC |
125 | 118.35 | 20251021-15:46:40.226000 | XNAS | USPAL8EMID |
Related Shares:
CRH