17th Oct 2025 09:30
17th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th 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 |
6,131 | $117.74 | $118.87 | $116.98 | XNYS |
386 | $117.57 | $118.02 | $117.24 | EDGX |
6,780 | $117.74 | $118.87 | $117.00 | ARCX |
1,100 | $118.06 | $118.54 | $117.33 | BATS |
10,780 | $117.72 | $118.87 | $116.95 | XNAS |
1,004 | $118.04 | $118.53 | $117.48 | BATY |
500 | $117.57 | $118.46 | $117.15 | IEXG |
200 | $118.42 | $118.67 | $118.17 | MEMX |
2,819 | $117.68 | $118.49 | $117.01 | EDGA |
200 | $118.53 | $118.55 | $118.51 | XCIS |
100 | $118.53 | $118.53 | $118.53 | 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 670,389,532 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.405% 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 16th 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: | 16th October 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $117.7557 | 30,000 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 118.87 | 20251016-09:32:18.341000 | XNAS | USPAG8TIZ |
100 | 118.87 | 20251016-09:32:18.341000 | XNAS | USPAG8TJ0 |
100 | 118.87 | 20251016-09:32:18.341000 | ARCX | USPAG8TJ1 |
100 | 118.87 | 20251016-09:32:18.341000 | XNYS | USPAG8TJ2 |
100 | 118.87 | 20251016-09:32:18.341000 | XNYS | USPAG8TJ3 |
100 | 118.87 | 20251016-09:32:18.341000 | XNYS | USPAG8TJ4 |
100 | 118.87 | 20251016-09:32:18.341000 | XNYS | USPAG8TJ5 |
34 | 118.51 | 20251016-09:33:57.461000 | XCIS | USPAG8VTL |
1 | 118.53 | 20251016-09:33:57.461000 | XCIS | USPAG8VTM |
100 | 118.53 | 20251016-09:33:57.461000 | XCIS | USPAG8VTN |
50 | 118.55 | 20251016-09:33:57.461000 | XCIS | USPAG8VTO |
15 | 118.55 | 20251016-09:33:57.461000 | XCIS | USPAG8VTP |
50 | 118.4 | 20251016-09:34:06.160000 | XNYS | USPAG8W0S |
50 | 118.4 | 20251016-09:34:06.160000 | XNYS | USPAG8W0T |
100 | 118.4 | 20251016-09:34:06.160000 | XNAS | USPAG8W0U |
9 | 118.4 | 20251016-09:34:06.160000 | XNAS | USPAG8W0V |
27 | 118.4 | 20251016-09:34:06.160000 | XNAS | USPAG8W0W |
64 | 118.4 | 20251016-09:34:06.160000 | XNAS | USPAG8W0X |
100 | 118.67 | 20251016-09:35:50.494000 | MEMX | USPAG8YE1 |
100 | 118.58 | 20251016-09:36:12.603000 | XNAS | USPAG8YVA |
53 | 118.57 | 20251016-09:37:34.419000 | XNAS | USPAG8119B |
52 | 118.57 | 20251016-09:37:34.419000 | XNAS | USPAG8119C |
47 | 118.57 | 20251016-09:37:34.419000 | XNAS | USPAG8119D |
1 | 118.57 | 20251016-09:37:34.419000 | XNAS | USPAG8119E |
47 | 118.57 | 20251016-09:37:34.419000 | XNAS | USPAG8119F |
100 | 118.46 | 20251016-09:38:08.872000 | XNAS | USPAG811OR |
100 | 118.46 | 20251016-09:39:14.080000 | IEXG | USPAG812TH |
32 | 118.53 | 20251016-09:40:36.272000 | XBOS | USPAG814QW |
68 | 118.53 | 20251016-09:40:36.272000 | XBOS | USPAG814QX |
1 | 118.38 | 20251016-09:41:12.883000 | BATY | USPAG815S4 |
99 | 118.38 | 20251016-09:41:16.033000 | BATY | USPAG815T8 |
12 | 118.38 | 20251016-09:41:16.033000 | XNAS | USPAG815T9 |
88 | 118.38 | 20251016-09:41:16.033000 | XNAS | USPAG815TA |
100 | 118.2 | 20251016-09:42:09.472000 | ARCX | USPAG816QO |
100 | 118.08 | 20251016-09:42:38.801000 | XNAS | USPAG8173T |
25 | 118.2 | 20251016-09:44:11.240000 | BATS | USPAG818S6 |
75 | 118.2 | 20251016-09:44:11.240000 | BATS | USPAG818S7 |
42 | 118.14 | 20251016-09:44:49.565000 | BATY | USPAG8199I |
1 | 118.14 | 20251016-09:44:49.571000 | BATY | USPAG8199J |
10 | 118.14 | 20251016-09:44:49.571000 | BATY | USPAG8199K |
47 | 118.14 | 20251016-09:44:55.626000 | BATY | USPAG819DG |
96 | 118.16 | 20251016-09:45:36.919000 | BATY | USPAG81CK3 |
1 | 118.16 | 20251016-09:45:36.919000 | BATY | USPAG81CK4 |
3 | 118.16 | 20251016-09:45:41.708000 | BATY | USPAG81COW |
37 | 118.2 | 20251016-09:49:11.000000 | ARCX | USPAG81L6Y |
63 | 118.2 | 20251016-09:49:11.000000 | ARCX | USPAG81L6Z |
100 | 118.2 | 20251016-09:49:11.000000 | XNAS | USPAG81L71 |
100 | 118.2 | 20251016-09:49:11.000000 | XNAS | USPAG81L72 |
100 | 118 | 20251016-09:49:58.861000 | BATY | USPAG81N7U |
100 | 118.11 | 20251016-09:51:11.461000 | EDGA | USPAG81QZX |
84 | 117.96 | 20251016-09:52:12.209000 | BATS | USPAG81T1Y |
16 | 117.96 | 20251016-09:52:12.209000 | BATS | USPAG81T1Z |
100 | 117.84 | 20251016-09:53:22.647000 | ARCX | USPAG81VBP |
61 | 117.73 | 20251016-09:53:59.062000 | XNAS | USPAG81WLP |
1 | 117.73 | 20251016-09:53:59.062000 | XNAS | USPAG81WLQ |
38 | 117.73 | 20251016-09:53:59.070000 | XNAS | USPAG81WLR |
24 | 117.73 | 20251016-09:55:24.074000 | XNYS | USPAG81ZDH |
1 | 117.73 | 20251016-09:55:24.075000 | XNYS | USPAG81ZDI |
1 | 117.73 | 20251016-09:55:58.533000 | XNAS | USPAG820FZ |
99 | 117.73 | 20251016-09:55:58.533000 | XNAS | USPAG820G0 |
28 | 117.65 | 20251016-09:56:31.193000 | ARCX | USPAG821MY |
28 | 117.65 | 20251016-09:56:40.524000 | XNAS | USPAG821XM |
11 | 117.65 | 20251016-09:56:40.524000 | ARCX | USPAG821XN |
61 | 117.65 | 20251016-09:56:40.524000 | ARCX | USPAG821XO |
20 | 117.56 | 20251016-09:58:48.415000 | XNYS | USPAG826AD |
80 | 117.56 | 20251016-09:58:48.415000 | XNYS | USPAG826AE |
100 | 117.58 | 20251016-09:59:31.311000 | XNAS | USPAG827HU |
100 | 117.48 | 20251016-09:59:51.440000 | BATY | USPAG8280K |
50 | 117.65 | 20251016-10:01:01.325000 | XNAS | USPAG82E2D |
50 | 117.65 | 20251016-10:01:01.325000 | XNAS | USPAG82E2E |
50 | 117.65 | 20251016-10:01:17.446000 | XNAS | USPAG82EMR |
50 | 117.66 | 20251016-10:01:17.446000 | XNAS | USPAG82EMS |
200 | 117.66 | 20251016-10:04:05.339000 | EDGA | USPAG82K6B |
100 | 117.66 | 20251016-10:04:05.339000 | EDGA | USPAG82K6C |
100 | 117.61 | 20251016-10:04:41.991000 | EDGA | USPAG82LGV |
100 | 117.6 | 20251016-10:05:51.920000 | EDGA | USPAG82O0R |
100 | 117.38 | 20251016-10:07:18.308000 | EDGA | USPAG82QYL |
100 | 117.24 | 20251016-10:07:55.851000 | EDGA | USPAG82S3G |
100 | 117.33 | 20251016-10:09:55.881000 | XNYS | USPAG82WFW |
100 | 117.46 | 20251016-10:11:13.191000 | XNAS | USPAG82YZ1 |
100 | 117.45 | 20251016-10:11:46.126000 | ARCX | USPAG82ZXT |
50 | 117.49 | 20251016-10:13:51.861000 | EDGA | USPAG833NQ |
150 | 117.49 | 20251016-10:13:55.768000 | EDGA | USPAG833UO |
100 | 117.49 | 20251016-10:13:55.768000 | EDGA | USPAG833UP |
50 | 117.49 | 20251016-10:13:55.768000 | EDGA | USPAG833UQ |
100 | 117.76 | 20251016-10:16:10.632000 | XNYS | USPAG83C6L |
100 | 117.76 | 20251016-10:16:14.799000 | XNYS | USPAG83CDV |
100 | 117.76 | 20251016-10:17:23.966000 | ARCX | USPAG83FCB |
100 | 117.76 | 20251016-10:17:23.966000 | ARCX | USPAG83FCE |
100 | 117.75 | 20251016-10:18:09.221000 | XNAS | USPAG83H1I |
100 | 117.78 | 20251016-10:19:42.009000 | ARCX | USPAG83K2Z |
33 | 117.95 | 20251016-10:22:00.989000 | ARCX | USPAG83O10 |
34 | 117.95 | 20251016-10:22:00.989000 | ARCX | USPAG83O11 |
33 | 117.95 | 20251016-10:22:00.989000 | ARCX | USPAG83O12 |
100 | 118.07 | 20251016-10:23:25.557000 | XNYS | USPAG83QI4 |
57 | 118.04 | 20251016-10:25:01.995000 | EDGA | USPAG83TYH |
67 | 118.17 | 20251016-10:26:13.525000 | MEMX | USPAG83W6H |
33 | 118.19 | 20251016-10:26:13.525000 | MEMX | USPAG83W6I |
100 | 118.06 | 20251016-10:26:52.798000 | EDGA | USPAG83XH3 |
100 | 118.06 | 20251016-10:26:52.798000 | EDGA | USPAG83XH4 |
100 | 117.92 | 20251016-10:28:03.044000 | ARCX | USPAG83ZPP |
100 | 117.9 | 20251016-10:28:15.805000 | XNAS | USPAG8406I |
100 | 117.98 | 20251016-10:31:46.074000 | XNYS | USPAG849DG |
100 | 117.99 | 20251016-10:31:49.891000 | XNAS | USPAG849GS |
89 | 117.93 | 20251016-10:33:34.383000 | EDGA | USPAG84CS4 |
11 | 117.93 | 20251016-10:33:34.383000 | EDGA | USPAG84CS5 |
100 | 117.93 | 20251016-10:33:34.383000 | XNAS | USPAG84CS6 |
100 | 117.93 | 20251016-10:33:34.383000 | XNAS | USPAG84CS7 |
100 | 117.93 | 20251016-10:35:49.110000 | XNAS | USPAG84GFO |
100 | 117.96 | 20251016-10:36:52.101000 | XNYS | USPAG84I17 |
100 | 117.94 | 20251016-10:37:54.712000 | BATY | USPAG84JZG |
100 | 117.94 | 20251016-10:37:54.712000 | BATY | USPAG84JZH |
100 | 117.965 | 20251016-10:39:08.559000 | XNAS | USPAG84LXQ |
65 | 117.94 | 20251016-10:39:15.475000 | BATY | USPAG84M5U |
35 | 117.94 | 20251016-10:39:15.475000 | BATY | USPAG84M5V |
100 | 117.92 | 20251016-10:40:38.864000 | BATY | USPAG84OD8 |
36 | 118.21 | 20251016-10:42:33.093000 | XNAS | USPAG84RVQ |
14 | 118.21 | 20251016-10:42:33.093000 | XNAS | USPAG84RVR |
21 | 118.21 | 20251016-10:42:33.093000 | XNAS | USPAG84RVS |
29 | 118.22 | 20251016-10:42:33.093000 | XNAS | USPAG84RVT |
100 | 118.285 | 20251016-10:44:11.713000 | XNAS | USPAG84V71 |
8 | 118.34 | 20251016-10:44:16.705000 | XNYS | USPAG84VQ6 |
92 | 118.36 | 20251016-10:44:16.705000 | XNYS | USPAG84VQ7 |
1 | 118.27 | 20251016-10:45:00.011000 | ARCX | USPAG84X4D |
100 | 118.27 | 20251016-10:45:00.011000 | ARCX | USPAG84X4I |
18 | 118.27 | 20251016-10:45:00.011000 | ARCX | USPAG84X4L |
39 | 118.27 | 20251016-10:45:00.011000 | ARCX | USPAG84X4Q |
42 | 118.27 | 20251016-10:45:00.011000 | ARCX | USPAG84X4T |
43 | 118.34 | 20251016-10:46:43.017000 | ARCX | USPAG85429 |
1 | 118.34 | 20251016-10:46:43.017000 | ARCX | USPAG8542A |
56 | 118.34 | 20251016-10:46:43.017000 | ARCX | USPAG8542C |
100 | 118.33 | 20251016-10:46:53.645000 | ARCX | USPAG854EU |
100 | 118.24 | 20251016-10:48:00.986000 | XNAS | USPAG856HB |
70 | 118.35 | 20251016-10:49:52.079000 | XNAS | USPAG859YZ |
8 | 118.35 | 20251016-10:49:52.079000 | XNAS | USPAG859Z0 |
22 | 118.36 | 20251016-10:49:52.079000 | XNAS | USPAG859Z1 |
40 | 118.29 | 20251016-10:50:10.048000 | XNAS | USPAG85AJC |
60 | 118.29 | 20251016-10:50:10.049000 | XNAS | USPAG85AJD |
66 | 118.13 | 20251016-10:51:06.842000 | ARCX | USPAG85CLP |
34 | 118.13 | 20251016-10:51:06.842000 | ARCX | USPAG85CLQ |
10 | 118.25 | 20251016-10:52:44.341000 | EDGA | USPAG85F9B |
20 | 118.25 | 20251016-10:52:44.341000 | EDGA | USPAG85F9C |
70 | 118.25 | 20251016-10:52:44.341000 | EDGA | USPAG85F9D |
79 | 118.42 | 20251016-10:54:53.339000 | ARCX | USPAG85J3D |
21 | 118.42 | 20251016-10:54:53.339000 | ARCX | USPAG85J3E |
100 | 118.45 | 20251016-10:55:59.332000 | XNYS | USPAG85L4U |
100 | 118.45 | 20251016-10:56:48.250000 | XNYS | USPAG85MLQ |
100 | 118.44 | 20251016-10:57:33.706000 | XNAS | USPAG85NYM |
100 | 118.37 | 20251016-10:58:25.327000 | XNAS | USPAG85PMS |
100 | 118.36 | 20251016-10:59:59.065000 | XNAS | USPAG85S74 |
81 | 118.4 | 20251016-11:00:40.055000 | ARCX | USPAG85WQC |
1 | 118.4 | 20251016-11:00:40.055000 | ARCX | USPAG85WQD |
18 | 118.4 | 20251016-11:00:40.055000 | ARCX | USPAG85WQE |
100 | 118.42 | 20251016-11:02:23.642000 | XNAS | USPAG8627E |
100 | 118.42 | 20251016-11:02:23.642000 | XNAS | USPAG8627F |
50 | 118.4 | 20251016-11:04:59.122000 | XNYS | USPAG8698S |
50 | 118.41 | 20251016-11:04:59.122000 | XNYS | USPAG8698T |
100 | 118.39 | 20251016-11:05:34.623000 | ARCX | USPAG86AOU |
100 | 118.21 | 20251016-11:06:21.526000 | XNAS | USPAG86CXS |
100 | 118.285 | 20251016-11:08:29.780000 | XNYS | USPAG86I7Z |
100 | 118.32 | 20251016-11:09:29.978000 | BATS | USPAG86KGG |
100 | 118.43 | 20251016-11:11:02.883000 | XNAS | USPAG86OW6 |
100 | 118.5 | 20251016-11:11:45.898000 | XNAS | USPAG86QB8 |
100 | 118.54 | 20251016-11:13:05.347000 | BATS | USPAG86T7S |
100 | 118.49 | 20251016-11:13:55.043000 | EDGA | USPAG86URS |
100 | 118.49 | 20251016-11:13:55.043000 | ARCX | USPAG86URV |
100 | 118.525 | 20251016-11:17:00.417000 | XNYS | USPAG875YO |
100 | 118.58 | 20251016-11:17:47.589000 | XNYS | USPAG877YI |
1 | 118.52 | 20251016-11:18:09.105000 | BATY | USPAG878SI |
100 | 118.58 | 20251016-11:18:32.834000 | XNYS | USPAG87A32 |
1 | 118.52 | 20251016-11:18:49.496000 | BATY | USPAG87AJO |
2 | 118.52 | 20251016-11:18:55.200000 | BATY | USPAG87AR0 |
53 | 118.58 | 20251016-11:19:41.212000 | XNAS | USPAG87CFK |
47 | 118.58 | 20251016-11:19:41.212000 | XNAS | USPAG87CFL |
32 | 118.53 | 20251016-11:19:53.328000 | BATY | USPAG87CTZ |
68 | 118.53 | 20251016-11:19:53.328000 | BATY | USPAG87CU0 |
100 | 118.56 | 20251016-11:20:47.099000 | ARCX | USPAG87ENH |
100 | 118.55 | 20251016-11:21:20.375000 | ARCX | USPAG87FLR |
100 | 118.31 | 20251016-11:23:01.890000 | XNYS | USPAG87K44 |
100 | 118.29 | 20251016-11:24:22.525000 | ARCX | USPAG87NDA |
100 | 118.27 | 20251016-11:25:04.282000 | ARCX | USPAG87OU1 |
68 | 118.25 | 20251016-11:25:49.493000 | XNAS | USPAG87QVW |
32 | 118.25 | 20251016-11:25:49.493000 | XNAS | USPAG87QVX |
39 | 118.25 | 20251016-11:27:36.562000 | XNYS | USPAG87VYO |
1 | 118.25 | 20251016-11:27:36.562000 | XNYS | USPAG87VYP |
60 | 118.25 | 20251016-11:27:36.562000 | XNYS | USPAG87VYQ |
97 | 118.19 | 20251016-11:27:50.218000 | XNAS | USPAG87WLO |
3 | 118.19 | 20251016-11:27:50.218000 | XNAS | USPAG87WLP |
100 | 118.23 | 20251016-11:29:56.224000 | XNAS | USPAG881Z4 |
100 | 118.15 | 20251016-11:30:05.468000 | BATS | USPAG882PQ |
50 | 118.12 | 20251016-11:30:14.925000 | ARCX | USPAG884SD |
1 | 118.12 | 20251016-11:30:14.925000 | ARCX | USPAG884SE |
49 | 118.12 | 20251016-11:30:14.926000 | ARCX | USPAG884SF |
21 | 118.02 | 20251016-11:31:05.888000 | EDGX | USPAG88AH8 |
79 | 118.02 | 20251016-11:31:05.888000 | EDGX | USPAG88AH9 |
30 | 118.07 | 20251016-11:33:05.180000 | XNAS | USPAG88EOA |
100 | 118.07 | 20251016-11:33:05.180000 | XNAS | USPAG88EOB |
1 | 118.07 | 20251016-11:33:05.180000 | XNAS | USPAG88EOC |
100 | 118.25 | 20251016-11:34:19.712000 | ARCX | USPAG88H23 |
1 | 118.19 | 20251016-11:35:28.881000 | EDGA | USPAG88JIK |
99 | 118.19 | 20251016-11:35:28.881000 | EDGA | USPAG88JIL |
100 | 118.19 | 20251016-11:35:28.881000 | ARCX | USPAG88JIM |
100 | 118.17 | 20251016-11:36:13.320000 | XNAS | USPAG88KPE |
100 | 118.17 | 20251016-11:36:13.320000 | XNAS | USPAG88KPF |
100 | 118.33 | 20251016-11:38:40.874000 | BATS | USPAG88RV6 |
100 | 118.33 | 20251016-11:38:40.874000 | ARCX | USPAG88RV7 |
100 | 118.33 | 20251016-11:40:53.033000 | XNAS | USPAG88Y6H |
50 | 118.33 | 20251016-11:43:52.083000 | XNYS | USPAG8944N |
50 | 118.34 | 20251016-11:43:52.083000 | XNYS | USPAG8944O |
100 | 118.34 | 20251016-11:44:38.703000 | XNAS | USPAG895EC |
100 | 118.27 | 20251016-11:45:01.710000 | ARCX | USPAG895YJ |
100 | 118.27 | 20251016-11:45:01.710000 | ARCX | USPAG895YK |
100 | 118.24 | 20251016-11:48:04.962000 | ARCX | USPAG89F37 |
99 | 118.18 | 20251016-11:49:17.876000 | XNAS | USPAG89HKK |
1 | 118.18 | 20251016-11:49:17.876000 | XNAS | USPAG89HKL |
1 | 118.17 | 20251016-11:51:11.821000 | ARCX | USPAG89KTW |
91 | 118.17 | 20251016-11:51:11.821000 | ARCX | USPAG89KTX |
8 | 118.17 | 20251016-11:51:11.821000 | ARCX | USPAG89KTY |
13 | 118.2 | 20251016-11:53:29.473000 | EDGA | USPAG89OMA |
87 | 118.2 | 20251016-11:53:29.473000 | EDGA | USPAG89OMC |
100 | 118.16 | 20251016-11:55:17.397000 | XNAS | USPAG89RJ7 |
100 | 118.11 | 20251016-11:56:04.171000 | ARCX | USPAG89SL0 |
100 | 118.01 | 20251016-11:58:25.170000 | BATS | USPAG89XGZ |
100 | 117.98 | 20251016-12:00:27.151000 | ARCX | USPAG8A3AO |
100 | 117.97 | 20251016-12:01:09.272000 | XNYS | USPAG8A596 |
100 | 117.91 | 20251016-12:02:54.123000 | XNAS | USPAG8A85L |
100 | 118.04 | 20251016-12:05:41.640000 | BATS | USPAG8AD1I |
100 | 118.11 | 20251016-12:08:41.730000 | XNAS | USPAG8AHEA |
100 | 118.14 | 20251016-12:10:09.869000 | XNYS | USPAG8AJK4 |
100 | 118.15 | 20251016-12:11:32.079000 | XNYS | USPAG8ALMS |
100 | 118.16 | 20251016-12:11:32.080000 | XNYS | USPAG8ALMT |
100 | 118.16 | 20251016-12:12:05.986000 | XNYS | USPAG8AMBD |
10 | 118.09 | 20251016-12:13:18.525000 | EDGA | USPAG8AOCC |
79 | 118.09 | 20251016-12:13:18.525000 | EDGA | USPAG8AOCD |
11 | 118.09 | 20251016-12:13:18.525000 | EDGA | USPAG8AOCE |
100 | 118.04 | 20251016-12:13:43.544000 | XNYS | USPAG8AP0Y |
100 | 118.09 | 20251016-12:16:58.911000 | ARCX | USPAG8AX43 |
100 | 118.09 | 20251016-12:16:58.911000 | ARCX | USPAG8AX47 |
38 | 118.04 | 20251016-12:17:14.055000 | BATS | USPAG8AXM7 |
62 | 118.04 | 20251016-12:17:15.145000 | BATS | USPAG8AXO4 |
100 | 117.95 | 20251016-12:18:39.682000 | XNAS | USPAG8AZL6 |
100 | 117.95 | 20251016-12:21:25.903000 | XNYS | USPAG8B4XI |
100 | 117.95 | 20251016-12:23:36.009000 | IEXG | USPAG8B8AG |
80 | 117.86 | 20251016-12:24:05.075000 | EDGA | USPAG8B92N |
100 | 117.86 | 20251016-12:24:05.075000 | XNYS | USPAG8B92O |
20 | 117.86 | 20251016-12:24:05.075000 | EDGA | USPAG8B92P |
100 | 117.74 | 20251016-12:28:25.797000 | BATS | USPAG8BFYV |
77 | 117.73 | 20251016-12:29:08.685000 | XNAS | USPAG8BGVD |
1 | 117.73 | 20251016-12:29:08.685000 | XNAS | USPAG8BGVE |
100 | 117.52 | 20251016-12:31:55.608000 | XNYS | USPAG8BPMF |
100 | 117.32 | 20251016-12:34:23.639000 | XNAS | USPAG8BVJI |
100 | 117.32 | 20251016-12:34:23.639000 | XNYS | USPAG8BVJJ |
1 | 117.24 | 20251016-12:38:01.882000 | ARCX | USPAG8C337 |
51 | 117.34 | 20251016-12:39:14.113000 | XNYS | USPAG8C4SJ |
49 | 117.36 | 20251016-12:39:14.113000 | XNYS | USPAG8C4SK |
100 | 117.24 | 20251016-12:40:03.971000 | EDGX | USPAG8C60Y |
11 | 117.24 | 20251016-12:40:03.971000 | ARCX | USPAG8C60Z |
89 | 117.24 | 20251016-12:40:03.971000 | ARCX | USPAG8C610 |
100 | 117.2 | 20251016-12:44:25.073000 | XNYS | USPAG8CDOT |
75 | 117 | 20251016-12:46:51.233000 | ARCX | USPAG8CKKB |
1 | 117 | 20251016-12:46:51.233000 | ARCX | USPAG8CKKC |
100 | 117.2 | 20251016-12:49:36.021000 | ARCX | USPAG8CPDY |
2 | 117.43 | 20251016-12:51:06.042000 | XNAS | USPAG8CSL7 |
6 | 117.43 | 20251016-12:51:06.042000 | XNAS | USPAG8CSL8 |
92 | 117.43 | 20251016-12:51:06.043000 | XNAS | USPAG8CSL9 |
100 | 117.39 | 20251016-12:51:09.487000 | ARCX | USPAG8CSRL |
86 | 117.27 | 20251016-12:55:45.550000 | EDGX | USPAG8D0HT |
10 | 117.25 | 20251016-12:55:45.550000 | XNAS | USPAG8D0HU |
4 | 117.27 | 20251016-12:55:45.550000 | XNYS | USPAG8D0HV |
100 | 117.22 | 20251016-12:56:19.991000 | XNAS | USPAG8D224 |
100 | 117.66 | 20251016-13:00:20.365000 | XNAS | USPAG8DBMO |
100 | 117.62 | 20251016-13:00:35.911000 | XNAS | USPAG8DC1V |
100 | 117.3 | 20251016-13:02:10.269000 | XNYS | USPAG8DFYA |
100 | 117.23 | 20251016-13:04:03.696000 | XNAS | USPAG8DJM4 |
93 | 117.19 | 20251016-13:06:07.794000 | XNAS | USPAG8DMSN |
7 | 117.19 | 20251016-13:06:07.794000 | XNAS | USPAG8DMSO |
62 | 117.28 | 20251016-13:08:12.141000 | XNYS | USPAG8DQMT |
1 | 117.28 | 20251016-13:08:12.141000 | XNYS | USPAG8DQMU |
1 | 117.28 | 20251016-13:08:12.141000 | XNYS | USPAG8DQMX |
36 | 117.28 | 20251016-13:08:12.141000 | XNYS | USPAG8DQMZ |
100 | 117.46 | 20251016-13:12:25.616000 | XNAS | USPAG8DXV5 |
100 | 117.46 | 20251016-13:12:25.616000 | XNAS | USPAG8DXV6 |
100 | 117.44 | 20251016-13:15:07.241000 | XNAS | USPAG8E1NU |
100 | 117.69 | 20251016-13:19:45.053000 | XNAS | USPAG8ECGI |
15 | 117.69 | 20251016-13:19:45.053000 | XNAS | USPAG8ECGJ |
85 | 117.69 | 20251016-13:19:45.053000 | XNAS | USPAG8ECGK |
100 | 117.47 | 20251016-13:23:50.570000 | EDGA | USPAG8EIIB |
100 | 117.47 | 20251016-13:25:23.496000 | XNAS | USPAG8EKIY |
100 | 117.68 | 20251016-13:28:53.125000 | XNYS | USPAG8EPA4 |
100 | 117.7 | 20251016-13:30:20.094000 | EDGX | USPAG8ET5G |
100 | 117.73 | 20251016-13:30:48.209000 | ARCX | USPAG8EUID |
10 | 117.65 | 20251016-13:32:08.524000 | XNAS | USPAG8EWQX |
90 | 117.65 | 20251016-13:32:08.524000 | XNAS | USPAG8EWQY |
100 | 117.74 | 20251016-13:34:36.936000 | XNAS | USPAG8F04S |
61 | 117.7 | 20251016-13:39:44.970000 | ARCX | USPAG8F78H |
39 | 117.7 | 20251016-13:39:44.970000 | ARCX | USPAG8F78I |
61 | 117.7 | 20251016-13:39:44.970000 | ARCX | USPAG8F78J |
1 | 117.7 | 20251016-13:39:44.970000 | ARCX | USPAG8F78K |
1 | 117.7 | 20251016-13:39:44.970000 | ARCX | USPAG8F78L |
37 | 117.7 | 20251016-13:39:44.970000 | ARCX | USPAG8F78M |
100 | 117.52 | 20251016-13:40:28.564000 | XNAS | USPAG8F8YW |
100 | 117.43 | 20251016-13:44:46.770000 | XNYS | USPAG8FFAC |
100 | 117.38 | 20251016-13:47:03.813000 | XNYS | USPAG8FL7A |
100 | 117.42 | 20251016-13:50:02.846000 | ARCX | USPAG8FQTD |
100 | 117.4 | 20251016-13:50:31.667000 | XNAS | USPAG8FRL3 |
12 | 117.24 | 20251016-13:53:39.579000 | EDGA | USPAG8FWOH |
100 | 117.33 | 20251016-13:54:53.025000 | BATS | USPAG8FYHU |
100 | 117.44 | 20251016-13:56:37.755000 | XNYS | USPAG8G1EK |
100 | 117.39 | 20251016-13:58:42.836000 | EDGA | USPAG8G51D |
100 | 117.37 | 20251016-14:00:47.912000 | ARCX | USPAG8GBCV |
100 | 117.33 | 20251016-14:01:18.714000 | XNYS | USPAG8GCCE |
100 | 117.28 | 20251016-14:03:16.616000 | XNAS | USPAG8GFWL |
100 | 117.24 | 20251016-14:04:42.775000 | ARCX | USPAG8GIMT |
100 | 117.17 | 20251016-14:08:28.439000 | XNAS | USPAG8GP49 |
100 | 117.17 | 20251016-14:08:28.439000 | ARCX | USPAG8GP4A |
100 | 117.12 | 20251016-14:11:07.114000 | XNAS | USPAG8GTEO |
100 | 117 | 20251016-14:14:51.128000 | XNYS | USPAG8H04G |
100 | 117 | 20251016-14:14:51.128000 | ARCX | USPAG8H04H |
46 | 117.01 | 20251016-14:18:33.765000 | EDGA | USPAG8HA4G |
46 | 117.01 | 20251016-14:18:33.766000 | EDGA | USPAG8HA4H |
8 | 117.01 | 20251016-14:18:33.766000 | EDGA | USPAG8HA4I |
84 | 117 | 20251016-14:18:52.000000 | ARCX | USPAG8HAJH |
16 | 117 | 20251016-14:18:52.000000 | ARCX | USPAG8HAJI |
15 | 116.98 | 20251016-14:21:15.133000 | XNYS | USPAG8HEUS |
85 | 116.98 | 20251016-14:21:15.133000 | XNYS | USPAG8HEUT |
100 | 117.06 | 20251016-14:23:03.790000 | XNAS | USPAG8HHSG |
47 | 117.05 | 20251016-14:24:30.505000 | ARCX | USPAG8HJVT |
1 | 117.05 | 20251016-14:24:30.505000 | ARCX | USPAG8HJVU |
52 | 117.05 | 20251016-14:24:30.505000 | ARCX | USPAG8HJVV |
100 | 116.95 | 20251016-14:26:13.416000 | XNAS | USPAG8HN09 |
100 | 117.03 | 20251016-14:29:05.867000 | XNAS | USPAG8HRTQ |
70 | 117.11 | 20251016-14:30:23.579000 | XNYS | USPAG8HWFC |
1 | 117.11 | 20251016-14:30:23.579000 | XNYS | USPAG8HWFD |
29 | 117.11 | 20251016-14:30:23.579000 | XNYS | USPAG8HWFE |
76 | 117.05 | 20251016-14:31:08.756000 | ARCX | USPAG8HYEK |
24 | 117.05 | 20251016-14:31:08.756000 | ARCX | USPAG8HYEL |
100 | 116.98 | 20251016-14:34:03.625000 | XNYS | USPAG8I3U9 |
100 | 117.16 | 20251016-14:37:17.806000 | XNAS | USPAG8IA4R |
100 | 117.16 | 20251016-14:37:17.806000 | XNAS | USPAG8IA4S |
100 | 117.3 | 20251016-14:39:27.567000 | ARCX | USPAG8IDNY |
100 | 117.31 | 20251016-14:42:07.661000 | XNAS | USPAG8II0K |
100 | 117.49 | 20251016-14:44:24.881000 | ARCX | USPAG8ILSC |
100 | 117.49 | 20251016-14:44:24.881000 | ARCX | USPAG8ILSD |
43 | 117.43 | 20251016-14:46:59.652000 | XNAS | USPAG8ITT8 |
57 | 117.43 | 20251016-14:46:59.652000 | XNAS | USPAG8ITT9 |
100 | 117.39 | 20251016-14:49:13.377000 | ARCX | USPAG8IY82 |
4 | 117.27 | 20251016-14:50:25.458000 | XNAS | USPAG8J0LM |
96 | 117.27 | 20251016-14:50:25.458000 | XNAS | USPAG8J0LN |
100 | 117.34 | 20251016-14:56:12.924000 | XNAS | USPAG8JB4C |
100 | 117.34 | 20251016-14:56:12.924000 | XNAS | USPAG8JB4D |
100 | 117.34 | 20251016-14:56:12.924000 | XNYS | USPAG8JB4E |
100 | 117.35 | 20251016-14:59:21.703000 | XNYS | USPAG8JGBS |
100 | 117.35 | 20251016-14:59:21.710000 | XNAS | USPAG8JGBT |
10 | 117.3 | 20251016-15:00:16.566000 | EDGA | USPAG8JL9C |
58 | 117.3 | 20251016-15:00:16.566000 | EDGA | USPAG8JL9E |
10 | 117.3 | 20251016-15:00:16.566000 | EDGA | USPAG8JL9G |
10 | 117.3 | 20251016-15:00:16.566000 | EDGA | USPAG8JL9H |
12 | 117.3 | 20251016-15:00:16.567000 | EDGA | USPAG8JL9J |
16 | 117.32 | 20251016-15:02:19.637000 | EDGA | USPAG8JQYC |
84 | 117.32 | 20251016-15:02:19.637000 | EDGA | USPAG8JQYI |
100 | 117.3 | 20251016-15:02:26.947000 | XNYS | USPAG8JR89 |
100 | 117.26 | 20251016-15:04:10.630000 | XNAS | USPAG8JV7T |
100 | 117.22 | 20251016-15:07:25.332000 | XNYS | USPAG8K23T |
42 | 117.22 | 20251016-15:07:25.332000 | XNYS | USPAG8K23U |
58 | 117.22 | 20251016-15:07:25.332000 | XNYS | USPAG8K23V |
100 | 117.17 | 20251016-15:08:29.926000 | XNAS | USPAG8K440 |
12 | 117.27 | 20251016-15:10:44.219000 | XNYS | USPAG8KBRX |
33 | 117.27 | 20251016-15:10:44.220000 | XNAS | USPAG8KBRY |
26 | 117.27 | 20251016-15:10:44.220000 | XNYS | USPAG8KBRZ |
2 | 117.275 | 20251016-15:10:44.220000 | XNAS | USPAG8KBS0 |
10 | 117.275 | 20251016-15:10:44.220000 | XNAS | USPAG8KBS1 |
4 | 117.275 | 20251016-15:10:44.221000 | XNAS | USPAG8KBS2 |
10 | 117.27 | 20251016-15:10:44.221000 | XNYS | USPAG8KBS3 |
2 | 117.275 | 20251016-15:10:44.221000 | ARCX | USPAG8KBS4 |
1 | 117.275 | 20251016-15:10:44.221000 | XNAS | USPAG8KBS5 |
69 | 117.23 | 20251016-15:11:28.246000 | ARCX | USPAG8KD64 |
31 | 117.23 | 20251016-15:11:28.246000 | ARCX | USPAG8KD65 |
100 | 117.17 | 20251016-15:12:03.107000 | XNAS | USPAG8KE53 |
50 | 117.13 | 20251016-15:13:23.905000 | XNYS | USPAG8KGM6 |
6 | 117.09 | 20251016-15:14:47.860000 | XNAS | USPAG8KJXZ |
94 | 117.09 | 20251016-15:14:47.860000 | XNAS | USPAG8KJY0 |
100 | 117.09 | 20251016-15:14:47.860000 | XNYS | USPAG8KJY1 |
100 | 116.98 | 20251016-15:17:12.296000 | XNAS | USPAG8KRMT |
100 | 117.04 | 20251016-15:19:10.374000 | XNYS | USPAG8KVUG |
100 | 117.08 | 20251016-15:20:41.163000 | XNYS | USPAG8KYS7 |
100 | 117.07 | 20251016-15:20:55.113000 | XNAS | USPAG8KZDS |
1 | 116.98 | 20251016-15:22:59.146000 | XNYS | USPAG8L43G |
99 | 116.98 | 20251016-15:22:59.146000 | XNYS | USPAG8L43H |
15 | 117.09 | 20251016-15:24:28.999000 | XNAS | USPAG8L78Z |
85 | 117.09 | 20251016-15:24:28.999000 | XNAS | USPAG8L790 |
100 | 117.09 | 20251016-15:25:49.451000 | EDGA | USPAG8LAHP |
100 | 117.09 | 20251016-15:25:49.451000 | ARCX | USPAG8LAHQ |
46 | 117.02 | 20251016-15:27:03.876000 | XNAS | USPAG8LD3A |
54 | 117.02 | 20251016-15:27:03.876000 | XNAS | USPAG8LD3B |
74 | 117.07 | 20251016-15:28:30.453000 | XNAS | USPAG8LFTB |
10 | 117.07 | 20251016-15:28:30.453000 | XNAS | USPAG8LFTC |
92 | 117.06 | 20251016-15:29:28.308000 | ARCX | USPAG8LHJU |
8 | 117.06 | 20251016-15:29:28.308000 | ARCX | USPAG8LHJV |
23 | 117.06 | 20251016-15:30:37.362000 | XNAS | USPAG8LNNY |
10 | 117.06 | 20251016-15:30:37.362000 | XNAS | USPAG8LNNZ |
52 | 117.06 | 20251016-15:30:37.362000 | XNAS | USPAG8LNO0 |
15 | 117.06 | 20251016-15:30:37.362000 | XNAS | USPAG8LNO1 |
40 | 117.06 | 20251016-15:30:37.362000 | ARCX | USPAG8LNO2 |
60 | 117.06 | 20251016-15:30:37.362000 | ARCX | USPAG8LNO3 |
100 | 117.13 | 20251016-15:32:22.517000 | XNAS | USPAG8LU46 |
100 | 117.09 | 20251016-15:33:12.230000 | XNYS | USPAG8LWEE |
100 | 117.06 | 20251016-15:33:43.628000 | XNAS | USPAG8LXYW |
100 | 117.19 | 20251016-15:36:33.613000 | XNAS | USPAG8M7M9 |
2 | 117.19 | 20251016-15:36:33.613000 | XNAS | USPAG8M7MA |
94 | 117.19 | 20251016-15:36:33.613000 | XNAS | USPAG8M7MB |
3 | 117.19 | 20251016-15:36:33.613000 | XNYS | USPAG8M7MC |
1 | 117.19 | 20251016-15:36:33.613000 | XNYS | USPAG8M7MD |
100 | 117.13 | 20251016-15:37:02.739000 | ARCX | USPAG8M9KF |
100 | 117.13 | 20251016-15:37:02.739000 | ARCX | USPAG8M9KG |
3 | 117.16 | 20251016-15:38:31.540000 | XNAS | USPAG8MDC3 |
100 | 117.17 | 20251016-15:38:50.729000 | XNYS | USPAG8ME6C |
100 | 117.17 | 20251016-15:38:55.951000 | XNYS | USPAG8MECI |
100 | 117.14 | 20251016-15:39:04.892000 | ARCX | USPAG8MEZE |
100 | 117.12 | 20251016-15:41:31.102000 | EDGA | USPAG8MNDJ |
100 | 117.12 | 20251016-15:41:31.102000 | XNAS | USPAG8MNDK |
100 | 117.15 | 20251016-15:42:30.529000 | XNYS | USPAG8MQ2L |
45 | 117.14 | 20251016-15:43:45.600000 | XNAS | USPAG8MUON |
55 | 117.14 | 20251016-15:43:45.600000 | XNAS | USPAG8MUOO |
4 | 117.14 | 20251016-15:43:45.600000 | ARCX | USPAG8MUOP |
28 | 117.14 | 20251016-15:43:45.600000 | ARCX | USPAG8MUOQ |
72 | 117.14 | 20251016-15:43:45.600000 | ARCX | USPAG8MUOR |
96 | 117.14 | 20251016-15:43:45.600000 | ARCX | USPAG8MUOS |
2 | 117.21 | 20251016-15:44:55.020000 | XNYS | USPAG8MYA9 |
98 | 117.21 | 20251016-15:44:55.020000 | XNYS | USPAG8MYAA |
100 | 117.22 | 20251016-15:45:00.661000 | ARCX | USPAG8MYOM |
25 | 117.26 | 20251016-15:45:38.392000 | XNAS | USPAG8N501 |
10 | 117.27 | 20251016-15:45:38.392000 | XNAS | USPAG8N502 |
50 | 117.27 | 20251016-15:45:38.392000 | XNAS | USPAG8N503 |
15 | 117.27 | 20251016-15:45:38.392000 | XNAS | USPAG8N504 |
100 | 117.21 | 20251016-15:45:55.699000 | XNAS | USPAG8N647 |
150 | 117.15 | 20251016-15:47:13.842000 | IEXG | USPAG8NB07 |
50 | 117.15 | 20251016-15:47:13.842000 | IEXG | USPAG8NB08 |
100 | 117.16 | 20251016-15:47:15.780000 | IEXG | USPAG8NB3W |
68 | 117.16 | 20251016-15:47:40.396000 | XNAS | USPAG8NCL0 |
32 | 117.16 | 20251016-15:47:40.396000 | XNAS | USPAG8NCL1 |
100 | 117.235 | 20251016-15:48:04.598000 | XNAS | USPAG8NEQ2 |
100 | 117.22 | 20251016-15:48:30.137000 | XNAS | USPAG8NGHM |
100 | 117.22 | 20251016-15:48:30.137000 | ARCX | USPAG8NGHN |
25 | 117.16 | 20251016-15:48:40.073000 | XNAS | USPAG8NHAF |
18 | 117.16 | 20251016-15:48:40.073000 | XNAS | USPAG8NHAG |
57 | 117.16 | 20251016-15:48:40.073000 | XNAS | USPAG8NHAH |
45 | 117.17 | 20251016-15:49:02.000000 | ARCX | USPAG8NIXD |
89 | 117.17 | 20251016-15:49:02.014000 | XNAS | USPAG8NIXE |
13 | 117.17 | 20251016-15:49:02.056000 | ARCX | USPAG8NIXG |
43 | 117.17 | 20251016-15:49:02.056000 | ARCX | USPAG8NIXH |
11 | 117.17 | 20251016-15:49:02.058000 | XNAS | USPAG8NIXI |
100 | 117.16 | 20251016-15:49:02.903000 | ARCX | USPAG8NIZF |
Related Shares:
CRH