31st Oct 2025 09:45
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/
Copyright Business Wire 2025
Related Shares:
CRH