15th Oct 2025 09:00
15th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th 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 |
2,743 | $119.04 | $120.27 | $117.12 | XNYS |
99 | $120.08 | $120.08 | $120.08 | EDGX |
8,360 | $119.30 | $120.34 | $117.20 | ARCX |
1,607 | $119.30 | $120.21 | $117.34 | BATS |
10,934 | $119.13 | $120.33 | $117.20 | XNAS |
1,100 | $119.21 | $119.93 | $117.11 | BATY |
1,215 | $118.67 | $120.27 | $117.16 | IEXG |
3,292 | $119.41 | $120.34 | $117.11 | 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 670,449,532 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 14th 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: | 14th October 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $119.1999 | 29,350 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 117.12 | 20251014-09:30:54.884000 | XNYS | USPAE810PU |
100 | 117.12 | 20251014-09:30:54.884000 | XNYS | USPAE810PV |
100 | 117.12 | 20251014-09:30:54.884000 | XNYS | USPAE810PW |
100 | 117.12 | 20251014-09:30:54.884000 | XNYS | USPAE810PX |
52 | 117.43 | 20251014-09:33:40.268000 | XNAS | USPAE814E1 |
100 | 117.43 | 20251014-09:33:40.268000 | XNAS | USPAE814E2 |
1 | 117.43 | 20251014-09:33:40.268000 | XNAS | USPAE814E3 |
41 | 117.43 | 20251014-09:33:40.268000 | XNAS | USPAE814E4 |
6 | 117.43 | 20251014-09:33:40.268000 | XNAS | USPAE814E5 |
94 | 117.42 | 20251014-09:33:40.269000 | IEXG | USPAE814E6 |
79 | 117.42 | 20251014-09:33:40.269000 | IEXG | USPAE814E7 |
40 | 117.42 | 20251014-09:33:40.269000 | IEXG | USPAE814E8 |
21 | 117.42 | 20251014-09:33:40.269000 | IEXG | USPAE814E9 |
60 | 117.42 | 20251014-09:33:40.269000 | IEXG | USPAE814EA |
6 | 117.42 | 20251014-09:33:40.269000 | IEXG | USPAE814EB |
92 | 117.42 | 20251014-09:33:40.269000 | IEXG | USPAE814EC |
8 | 117.42 | 20251014-09:33:40.270000 | IEXG | USPAE814ED |
100 | 117.3 | 20251014-09:35:00.675000 | XNAS | USPAE816DW |
100 | 117.3 | 20251014-09:35:00.675000 | XNAS | USPAE816DX |
100 | 117.16 | 20251014-09:35:16.754000 | IEXG | USPAE8177O |
100 | 117.18 | 20251014-09:36:58.084000 | XNYS | USPAE819IX |
8 | 117.2 | 20251014-09:38:09.775000 | XNAS | USPAE81AVV |
13 | 117.2 | 20251014-09:38:09.775000 | ARCX | USPAE81AVW |
2 | 117.21 | 20251014-09:38:09.775000 | ARCX | USPAE81AVX |
10 | 117.2 | 20251014-09:38:09.775000 | XNYS | USPAE81AVY |
2 | 117.21 | 20251014-09:38:09.776000 | XNAS | USPAE81AVZ |
6 | 117.21 | 20251014-09:38:09.776000 | XNAS | USPAE81AW0 |
43 | 117.21 | 20251014-09:38:09.776000 | XNAS | USPAE81AW1 |
10 | 117.21 | 20251014-09:38:09.776000 | XNYS | USPAE81AW2 |
26 | 117.22 | 20251014-09:38:09.788000 | XNAS | USPAE81AW3 |
74 | 117.22 | 20251014-09:38:09.788000 | XNAS | USPAE81AW4 |
100 | 117.24 | 20251014-09:38:52.768000 | XNAS | USPAE81BLH |
100 | 117.53 | 20251014-09:39:45.459000 | XNYS | USPAE81CGL |
62 | 117.45 | 20251014-09:40:00.638000 | XNAS | USPAE81CQ8 |
38 | 117.45 | 20251014-09:40:00.638000 | XNAS | USPAE81CQ9 |
100 | 117.45 | 20251014-09:40:00.638000 | ARCX | USPAE81CQA |
100 | 117.46 | 20251014-09:41:06.977000 | XNAS | USPAE81E59 |
6 | 117.4 | 20251014-09:41:25.863000 | ARCX | USPAE81EJH |
1 | 117.4 | 20251014-09:41:25.863000 | ARCX | USPAE81EJI |
1 | 117.4 | 20251014-09:41:25.863000 | ARCX | USPAE81EJJ |
1 | 117.4 | 20251014-09:41:25.863000 | ARCX | USPAE81EJK |
1 | 117.4 | 20251014-09:41:27.287000 | ARCX | USPAE81EKI |
90 | 117.4 | 20251014-09:41:27.287000 | ARCX | USPAE81EKJ |
100 | 117.34 | 20251014-09:42:24.233000 | BATS | USPAE81FU8 |
100 | 117.21 | 20251014-09:43:19.936000 | XNAS | USPAE81GUO |
100 | 117.11 | 20251014-09:45:08.149000 | BATY | USPAE81JXH |
100 | 117.11 | 20251014-09:45:08.149000 | EDGA | USPAE81JXI |
1 | 117.32 | 20251014-09:46:31.674000 | ARCX | USPAE81P7K |
100 | 117.47 | 20251014-09:47:46.457000 | XNAS | USPAE81SA5 |
100 | 117.54 | 20251014-09:47:54.261000 | XNYS | USPAE81SKH |
100 | 117.49 | 20251014-09:48:20.432000 | ARCX | USPAE81TQB |
100 | 117.58 | 20251014-09:49:56.266000 | XNAS | USPAE81Y89 |
100 | 117.58 | 20251014-09:50:57.684000 | BATS | USPAE8212Q |
100 | 117.58 | 20251014-09:50:57.684000 | BATS | USPAE8212R |
8 | 118.22 | 20251014-09:53:24.965000 | ARCX | USPAE82785 |
100 | 118.22 | 20251014-09:53:25.966000 | XNAS | USPAE827CX |
98 | 118.26 | 20251014-09:53:46.262000 | ARCX | USPAE828BA |
2 | 118.26 | 20251014-09:53:46.262000 | ARCX | USPAE828BB |
40 | 118.28 | 20251014-09:54:57.393000 | XNAS | USPAE82BUX |
60 | 118.29 | 20251014-09:54:57.393000 | XNAS | USPAE82BUY |
100 | 118.44 | 20251014-09:56:21.608000 | XNAS | USPAE82EXD |
100 | 118.35 | 20251014-09:56:50.441000 | ARCX | USPAE82FVE |
100 | 118.35 | 20251014-09:56:50.441000 | ARCX | USPAE82FVF |
100 | 118.33 | 20251014-09:59:55.666000 | ARCX | USPAE82MXH |
100 | 118.29 | 20251014-09:59:59.021000 | XNAS | USPAE82MZX |
100 | 118.21 | 20251014-10:00:35.189000 | XNAS | USPAE82RH9 |
100 | 118.17 | 20251014-10:01:40.134000 | EDGA | USPAE82UTZ |
100 | 118.17 | 20251014-10:01:40.134000 | ARCX | USPAE82UU0 |
9 | 118.28 | 20251014-10:03:23.636000 | ARCX | USPAE82Z2X |
7 | 118.28 | 20251014-10:03:23.636000 | ARCX | USPAE82Z2Y |
84 | 118.28 | 20251014-10:03:23.636000 | ARCX | USPAE82Z2Z |
18 | 118.44 | 20251014-10:05:13.461000 | XNYS | USPAE834PN |
82 | 118.44 | 20251014-10:05:13.461000 | XNYS | USPAE834PO |
15 | 118.39 | 20251014-10:05:40.734000 | XNAS | USPAE835RA |
85 | 118.39 | 20251014-10:05:40.734000 | XNAS | USPAE835RB |
100 | 118.31 | 20251014-10:05:59.447000 | XNAS | USPAE836RF |
64 | 118.41 | 20251014-10:07:58.355000 | XNAS | USPAE83AC6 |
36 | 118.42 | 20251014-10:07:58.355000 | XNAS | USPAE83AC7 |
100 | 118.38 | 20251014-10:08:05.525000 | XNAS | USPAE83ALS |
62 | 118.23 | 20251014-10:09:33.088000 | XNAS | USPAE83E6U |
38 | 118.23 | 20251014-10:09:33.088000 | XNAS | USPAE83E6V |
100 | 118.27 | 20251014-10:10:18.766000 | EDGA | USPAE83GCY |
100 | 118.3 | 20251014-10:11:28.349000 | EDGA | USPAE83IHF |
100 | 118.18 | 20251014-10:12:10.121000 | ARCX | USPAE83JKX |
100 | 118.47 | 20251014-10:14:09.472000 | XNYS | USPAE83P4E |
100 | 118.47 | 20251014-10:14:09.482000 | XNAS | USPAE83P4F |
100 | 118.42 | 20251014-10:15:32.477000 | EDGA | USPAE83V69 |
100 | 118.42 | 20251014-10:15:32.477000 | EDGA | USPAE83V6A |
55 | 118.42 | 20251014-10:15:32.477000 | EDGA | USPAE83V6B |
45 | 118.42 | 20251014-10:15:32.477000 | EDGA | USPAE83V6D |
24 | 118.57 | 20251014-10:18:12.924000 | XNAS | USPAE8434A |
100 | 118.54 | 20251014-10:18:13.637000 | ARCX | USPAE84351 |
100 | 118.54 | 20251014-10:18:13.637000 | ARCX | USPAE84352 |
40 | 118.54 | 20251014-10:18:13.637000 | ARCX | USPAE84353 |
1 | 118.54 | 20251014-10:18:13.637000 | ARCX | USPAE84354 |
59 | 118.54 | 20251014-10:18:13.659000 | ARCX | USPAE84355 |
100 | 118.44 | 20251014-10:19:43.610000 | XNAS | USPAE846IH |
100 | 118.61 | 20251014-10:21:29.600000 | XNAS | USPAE84B0Z |
100 | 118.53 | 20251014-10:21:56.538000 | XNAS | USPAE84CBW |
100 | 118.41 | 20251014-10:23:00.250000 | XNAS | USPAE84ER4 |
50 | 118.4 | 20251014-10:24:36.550000 | ARCX | USPAE84IQ7 |
1 | 118.4 | 20251014-10:24:36.550000 | ARCX | USPAE84IQ8 |
49 | 118.4 | 20251014-10:24:36.550000 | ARCX | USPAE84IQ9 |
100 | 118.47 | 20251014-10:26:50.265000 | XNYS | USPAE84NKE |
100 | 118.62 | 20251014-10:27:54.952000 | XNAS | USPAE84PVT |
1 | 118.58 | 20251014-10:28:46.367000 | XNAS | USPAE84RR0 |
20 | 118.59 | 20251014-10:28:46.367000 | XNYS | USPAE84RR1 |
1 | 118.59 | 20251014-10:28:46.367000 | XNAS | USPAE84RR2 |
1 | 118.59 | 20251014-10:28:46.367000 | XNAS | USPAE84RR3 |
27 | 118.56 | 20251014-10:28:46.479000 | XNAS | USPAE84RRC |
56 | 118.56 | 20251014-10:28:47.251000 | XNAS | USPAE84RSF |
17 | 118.56 | 20251014-10:28:47.251000 | XNAS | USPAE84RSG |
100 | 118.56 | 20251014-10:28:47.251000 | ARCX | USPAE84RSH |
100 | 118.55 | 20251014-10:30:50.767000 | XNAS | USPAE84ZTS |
70 | 118.55 | 20251014-10:31:35.125000 | ARCX | USPAE851L6 |
1 | 118.55 | 20251014-10:31:35.125000 | ARCX | USPAE851L7 |
29 | 118.55 | 20251014-10:31:35.125000 | ARCX | USPAE851L8 |
100 | 118.6 | 20251014-10:31:54.433000 | XNAS | USPAE8527M |
100 | 118.7 | 20251014-10:34:32.622000 | ARCX | USPAE85769 |
3 | 118.71 | 20251014-10:34:40.970000 | ARCX | USPAE857FC |
97 | 118.71 | 20251014-10:34:40.970000 | ARCX | USPAE857FD |
100 | 118.73 | 20251014-10:35:25.121000 | EDGA | USPAE85971 |
100 | 118.72 | 20251014-10:35:33.574000 | XNAS | USPAE859IQ |
100 | 118.71 | 20251014-10:37:00.126000 | XNAS | USPAE85C9X |
100 | 118.7 | 20251014-10:37:58.594000 | ARCX | USPAE85E2R |
100 | 118.7 | 20251014-10:38:20.308000 | XNAS | USPAE85ER9 |
100 | 118.7 | 20251014-10:39:24.772000 | ARCX | USPAE85GTE |
50 | 118.92 | 20251014-10:41:30.001000 | BATY | USPAE85L3X |
10 | 118.92 | 20251014-10:41:30.001000 | BATY | USPAE85L3Y |
40 | 118.92 | 20251014-10:41:30.001000 | BATY | USPAE85L3Z |
100 | 118.92 | 20251014-10:41:30.001000 | BATY | USPAE85L40 |
100 | 119.01 | 20251014-10:43:14.143000 | ARCX | USPAE85OY2 |
100 | 119.01 | 20251014-10:43:14.143000 | ARCX | USPAE85OY3 |
100 | 118.96 | 20251014-10:44:50.176000 | XNAS | USPAE85RXI |
100 | 119.05 | 20251014-10:46:05.476000 | XNAS | USPAE85XR8 |
100 | 119.09 | 20251014-10:46:39.627000 | ARCX | USPAE85YR2 |
38 | 119.03 | 20251014-10:47:31.633000 | ARCX | USPAE860E5 |
62 | 119.03 | 20251014-10:47:31.633000 | ARCX | USPAE860E6 |
100 | 119.01 | 20251014-10:47:57.283000 | BATY | USPAE86167 |
100 | 119.29 | 20251014-10:50:06.970000 | ARCX | USPAE865DV |
100 | 119.3 | 20251014-10:50:47.317000 | ARCX | USPAE866NQ |
100 | 119.18 | 20251014-10:52:00.134000 | ARCX | USPAE868QF |
100 | 119.12 | 20251014-10:52:49.517000 | ARCX | USPAE86A5K |
60 | 119.31 | 20251014-10:55:28.541000 | XNYS | USPAE86F81 |
40 | 119.32 | 20251014-10:55:28.541000 | XNYS | USPAE86F82 |
100 | 119.27 | 20251014-10:55:29.317000 | XNAS | USPAE86FB7 |
100 | 119.27 | 20251014-10:55:29.317000 | XNAS | USPAE86FB8 |
100 | 119.05 | 20251014-10:59:09.718000 | IEXG | USPAE86LW9 |
100 | 119.12 | 20251014-11:00:28.944000 | XNYS | USPAE86RCV |
32 | 119.1 | 20251014-11:00:39.581000 | ARCX | USPAE86SDH |
68 | 119.1 | 20251014-11:00:39.581000 | ARCX | USPAE86SDI |
100 | 119.16 | 20251014-11:01:49.615000 | ARCX | USPAE86UHB |
50 | 119.16 | 20251014-11:02:38.521000 | ARCX | USPAE86VWT |
50 | 119.16 | 20251014-11:02:38.521000 | ARCX | USPAE86VWU |
83 | 119.09 | 20251014-11:03:41.822000 | BATS | USPAE86YMJ |
17 | 119.09 | 20251014-11:03:41.822000 | BATS | USPAE86YMK |
1 | 119.12 | 20251014-11:06:48.301000 | XNAS | USPAE876MK |
1 | 119.12 | 20251014-11:06:48.301000 | XNAS | USPAE876ML |
98 | 119.12 | 20251014-11:06:48.301000 | XNAS | USPAE876MM |
68 | 119.08 | 20251014-11:06:48.302000 | EDGA | USPAE876MN |
32 | 119.08 | 20251014-11:06:48.302000 | EDGA | USPAE876MO |
100 | 119.1 | 20251014-11:06:48.302000 | XNAS | USPAE876MP |
100 | 119.08 | 20251014-11:06:48.302000 | XNAS | USPAE876MQ |
100 | 119.08 | 20251014-11:06:48.303000 | ARCX | USPAE876MR |
100 | 119.1 | 20251014-11:09:45.872000 | EDGA | USPAE87D14 |
100 | 119.18 | 20251014-11:11:10.577000 | ARCX | USPAE87G1A |
100 | 119.11 | 20251014-11:11:51.582000 | XNAS | USPAE87H02 |
26 | 119.06 | 20251014-11:13:21.870000 | BATY | USPAE87JCI |
2 | 119.06 | 20251014-11:13:21.870000 | BATY | USPAE87JCJ |
72 | 119.06 | 20251014-11:13:21.870000 | BATY | USPAE87JCK |
100 | 118.99 | 20251014-11:14:53.853000 | XNAS | USPAE87MDB |
1 | 118.98 | 20251014-11:17:17.358000 | XNAS | USPAE87TSZ |
2 | 118.98 | 20251014-11:17:17.358000 | XNAS | USPAE87TT0 |
94 | 118.99 | 20251014-11:17:17.358000 | XNAS | USPAE87TT1 |
2 | 118.98 | 20251014-11:17:17.358000 | ARCX | USPAE87TT2 |
1 | 118.98 | 20251014-11:17:17.358000 | XNYS | USPAE87TT3 |
100 | 118.96 | 20251014-11:17:18.124000 | XNAS | USPAE87TTM |
100 | 118.97 | 20251014-11:19:09.617000 | XNAS | USPAE87WVG |
100 | 118.97 | 20251014-11:19:09.617000 | XNAS | USPAE87WVH |
100 | 118.88 | 20251014-11:19:57.935000 | XNAS | USPAE87YMZ |
100 | 118.86 | 20251014-11:21:09.234000 | ARCX | USPAE880TF |
100 | 118.89 | 20251014-11:23:02.868000 | IEXG | USPAE8840W |
100 | 118.84 | 20251014-11:23:21.125000 | XNAS | USPAE884F4 |
53 | 118.84 | 20251014-11:23:21.125000 | XNAS | USPAE884F5 |
47 | 118.84 | 20251014-11:23:21.125000 | XNAS | USPAE884F6 |
100 | 118.99 | 20251014-11:25:02.280000 | XNAS | USPAE88726 |
100 | 118.95 | 20251014-11:26:11.585000 | EDGA | USPAE888SA |
90 | 118.85 | 20251014-11:27:02.483000 | XNAS | USPAE88ACS |
1 | 118.85 | 20251014-11:27:02.483000 | XNAS | USPAE88ACT |
9 | 118.85 | 20251014-11:27:02.483000 | XNAS | USPAE88ACU |
1 | 118.87 | 20251014-11:28:53.001000 | XNAS | USPAE88DI6 |
99 | 118.87 | 20251014-11:28:53.255000 | XNAS | USPAE88DII |
100 | 118.87 | 20251014-11:28:53.255000 | XNAS | USPAE88DIJ |
13 | 118.89 | 20251014-11:29:47.696000 | ARCX | USPAE88FBU |
100 | 118.985 | 20251014-11:30:38.908000 | ARCX | USPAE88K53 |
71 | 118.97 | 20251014-11:30:52.138000 | ARCX | USPAE88KJT |
29 | 118.97 | 20251014-11:30:52.138000 | ARCX | USPAE88KJU |
15 | 118.91 | 20251014-11:32:08.742000 | BATS | USPAE88MGP |
85 | 118.91 | 20251014-11:32:08.742000 | BATS | USPAE88MGQ |
100 | 118.94 | 20251014-11:34:09.819000 | EDGA | USPAE88PQ0 |
89 | 118.94 | 20251014-11:34:09.819000 | EDGA | USPAE88PQ1 |
11 | 118.94 | 20251014-11:34:09.819000 | EDGA | USPAE88PQ2 |
25 | 119.14 | 20251014-11:36:11.401000 | XNAS | USPAE88TXZ |
18 | 119.14 | 20251014-11:36:11.401000 | XNAS | USPAE88TY0 |
17 | 119.14 | 20251014-11:36:11.401000 | XNAS | USPAE88TY1 |
10 | 119.15 | 20251014-11:36:11.401000 | XNAS | USPAE88TY2 |
28 | 119.15 | 20251014-11:36:11.401000 | XNAS | USPAE88TY3 |
2 | 119.15 | 20251014-11:36:11.401000 | ARCX | USPAE88TY4 |
100 | 119.24 | 20251014-11:36:44.833000 | XNYS | USPAE88US9 |
100 | 119.26 | 20251014-11:37:16.365000 | ARCX | USPAE88VIW |
7 | 119.31 | 20251014-11:37:50.589000 | XNAS | USPAE88WBR |
2 | 119.31 | 20251014-11:37:50.589000 | XNAS | USPAE88WBS |
68 | 119.31 | 20251014-11:37:50.589000 | XNAS | USPAE88WBT |
23 | 119.32 | 20251014-11:37:50.589000 | ARCX | USPAE88WBU |
100 | 119.29 | 20251014-11:37:57.422000 | ARCX | USPAE88WII |
66 | 119.24 | 20251014-11:39:22.021000 | XNAS | USPAE8927B |
34 | 119.24 | 20251014-11:39:22.021000 | XNAS | USPAE8927C |
100 | 119.14 | 20251014-11:40:11.420000 | ARCX | USPAE8951U |
67 | 119.25 | 20251014-11:43:02.365000 | XNAS | USPAE899VW |
33 | 119.25 | 20251014-11:43:02.365000 | XNAS | USPAE899VX |
20 | 119.3 | 20251014-11:44:58.357000 | ARCX | USPAE89DB8 |
80 | 119.3 | 20251014-11:44:58.357000 | ARCX | USPAE89DB9 |
87 | 119.47 | 20251014-11:47:20.123000 | XNAS | USPAE89KFE |
13 | 119.47 | 20251014-11:47:20.123000 | XNAS | USPAE89KFF |
87 | 119.47 | 20251014-11:47:20.123000 | XNAS | USPAE89KFG |
1 | 119.47 | 20251014-11:47:20.123000 | XNAS | USPAE89KFH |
12 | 119.47 | 20251014-11:47:20.123000 | XNAS | USPAE89KFI |
100 | 119.58 | 20251014-11:50:13.028000 | XNAS | USPAE89PFK |
100 | 119.59 | 20251014-11:51:51.745000 | ARCX | USPAE89SF6 |
100 | 119.59 | 20251014-11:51:51.745000 | ARCX | USPAE89SF7 |
100 | 119.54 | 20251014-11:54:34.195000 | XNAS | USPAE89X2G |
100 | 119.51 | 20251014-11:55:24.444000 | XNAS | USPAE89YWE |
100 | 119.48 | 20251014-11:58:38.997000 | BATS | USPAE8A3P5 |
100 | 119.48 | 20251014-12:00:23.267000 | IEXG | USPAE8A9SR |
13 | 119.4 | 20251014-12:01:57.418000 | XNAS | USPAE8ADCU |
87 | 119.4 | 20251014-12:01:57.418000 | XNAS | USPAE8ADCV |
100 | 119.43 | 20251014-12:04:08.356000 | XNAS | USPAE8AH5R |
100 | 119.38 | 20251014-12:04:31.646000 | XNAS | USPAE8AHS9 |
100 | 119.39 | 20251014-12:06:28.231000 | ARCX | USPAE8AKZG |
100 | 119.34 | 20251014-12:07:11.063000 | ARCX | USPAE8AM6E |
70 | 119.34 | 20251014-12:09:59.036000 | XNAS | USPAE8API6 |
30 | 119.35 | 20251014-12:09:59.036000 | XNAS | USPAE8API7 |
100 | 119.3 | 20251014-12:10:21.974000 | XNAS | USPAE8AQ4V |
100 | 119.3 | 20251014-12:10:21.974000 | XNAS | USPAE8AQ4W |
29 | 119.29 | 20251014-12:13:28.658000 | BATS | USPAE8AUJY |
71 | 119.29 | 20251014-12:13:28.658000 | BATS | USPAE8AUJZ |
100 | 119.29 | 20251014-12:13:28.658000 | ARCX | USPAE8AUK0 |
100 | 119.29 | 20251014-12:13:28.658000 | XNAS | USPAE8AUK1 |
100 | 119.3 | 20251014-12:15:51.775000 | ARCX | USPAE8B0FA |
100 | 119.33 | 20251014-12:18:12.420000 | XNAS | USPAE8B38K |
100 | 119.33 | 20251014-12:18:12.421000 | ARCX | USPAE8B38L |
100 | 119.67 | 20251014-12:21:29.258000 | XNAS | USPAE8B9D9 |
100 | 119.63 | 20251014-12:22:57.588000 | XNAS | USPAE8BC6T |
15 | 119.54 | 20251014-12:24:38.491000 | IEXG | USPAE8BEN5 |
100 | 119.63 | 20251014-12:25:59.987000 | XNYS | USPAE8BGHP |
100 | 119.57 | 20251014-12:27:32.200000 | XNAS | USPAE8BIMJ |
100 | 119.57 | 20251014-12:27:32.200000 | ARCX | USPAE8BIMK |
100 | 119.57 | 20251014-12:29:37.400000 | ARCX | USPAE8BL4Z |
100 | 119.62 | 20251014-12:33:05.629000 | IEXG | USPAE8BTOS |
100 | 119.53 | 20251014-12:33:25.003000 | BATY | USPAE8BUC1 |
100 | 119.53 | 20251014-12:33:25.003000 | ARCX | USPAE8BUC2 |
1 | 119.54 | 20251014-12:38:44.628000 | BATY | USPAE8C3C9 |
99 | 119.54 | 20251014-12:38:44.628000 | BATY | USPAE8C3CA |
80 | 119.65 | 20251014-12:41:04.872000 | ARCX | USPAE8C7WU |
1 | 119.65 | 20251014-12:41:04.872000 | ARCX | USPAE8C7WV |
19 | 119.65 | 20251014-12:41:05.011000 | ARCX | USPAE8C7XA |
100 | 119.71 | 20251014-12:45:29.636000 | ARCX | USPAE8CHV0 |
100 | 119.77 | 20251014-12:47:19.671000 | XNYS | USPAE8CMCM |
100 | 119.73 | 20251014-12:47:50.740000 | BATY | USPAE8CNEV |
1 | 119.73 | 20251014-12:47:50.740000 | BATY | USPAE8CNEW |
50 | 119.73 | 20251014-12:47:50.740000 | BATY | USPAE8CNEX |
1 | 119.73 | 20251014-12:47:50.740000 | BATY | USPAE8CNEY |
48 | 119.73 | 20251014-12:47:50.740000 | BATY | USPAE8CNEZ |
70 | 119.89 | 20251014-12:50:10.583000 | ARCX | USPAE8CRW6 |
30 | 119.89 | 20251014-12:50:10.583000 | ARCX | USPAE8CRW7 |
100 | 119.81 | 20251014-12:52:48.653000 | BATS | USPAE8CXBU |
30 | 119.73 | 20251014-12:55:02.007000 | EDGA | USPAE8D1CC |
70 | 119.73 | 20251014-12:55:02.007000 | EDGA | USPAE8D1CD |
100 | 119.68 | 20251014-12:56:46.310000 | EDGA | USPAE8D4IT |
100 | 119.64 | 20251014-13:01:10.606000 | XNAS | USPAE8DGEI |
100 | 119.63 | 20251014-13:03:49.126000 | BATS | USPAE8DLAW |
100 | 119.63 | 20251014-13:03:49.126000 | BATS | USPAE8DLAX |
40 | 119.8 | 20251014-13:10:53.731000 | EDGA | USPAE8DXP5 |
60 | 119.8 | 20251014-13:10:53.731000 | EDGA | USPAE8DXP6 |
32 | 119.8 | 20251014-13:10:53.731000 | EDGA | USPAE8DXP7 |
60 | 119.8 | 20251014-13:10:53.731000 | EDGA | USPAE8DXP8 |
100 | 119.9 | 20251014-13:11:26.715000 | ARCX | USPAE8DYIU |
100 | 119.91 | 20251014-13:12:42.973000 | ARCX | USPAE8E0DH |
100 | 119.87 | 20251014-13:15:41.619000 | EDGA | USPAE8E7UO |
80 | 119.83 | 20251014-13:17:18.058000 | EDGA | USPAE8E9ZM |
20 | 119.83 | 20251014-13:17:18.058000 | EDGA | USPAE8E9ZN |
100 | 119.8 | 20251014-13:19:45.854000 | EDGA | USPAE8EDX0 |
100 | 119.8 | 20251014-13:21:52.956000 | ARCX | USPAE8EHJW |
1 | 119.76 | 20251014-13:26:11.783000 | BATS | USPAE8EN3W |
100 | 119.76 | 20251014-13:26:35.300000 | EDGA | USPAE8ENN3 |
99 | 119.76 | 20251014-13:26:35.300000 | BATS | USPAE8ENN4 |
1 | 119.76 | 20251014-13:26:35.300000 | XNYS | USPAE8ENN5 |
100 | 119.67 | 20251014-13:30:19.639000 | EDGA | USPAE8EUS7 |
94 | 119.68 | 20251014-13:33:01.244000 | IEXG | USPAE8EZLE |
6 | 119.7 | 20251014-13:33:01.244000 | IEXG | USPAE8EZLF |
100 | 119.63 | 20251014-13:34:30.454000 | XNAS | USPAE8F1OA |
100 | 119.63 | 20251014-13:34:30.454000 | ARCX | USPAE8F1OB |
100 | 119.65 | 20251014-13:37:01.542000 | EDGA | USPAE8F62N |
100 | 119.68 | 20251014-13:39:21.035000 | ARCX | USPAE8F96C |
100 | 119.8 | 20251014-13:43:20.575000 | ARCX | USPAE8FFTD |
1 | 119.82 | 20251014-13:45:42.455000 | ARCX | USPAE8FM84 |
99 | 119.82 | 20251014-13:45:42.455000 | ARCX | USPAE8FM85 |
100 | 119.78 | 20251014-13:47:31.054000 | XNAS | USPAE8FOPB |
31 | 119.87 | 20251014-13:49:54.990000 | XNAS | USPAE8FSMJ |
69 | 119.87 | 20251014-13:49:54.990000 | XNAS | USPAE8FSMK |
100 | 119.9 | 20251014-13:50:42.746000 | ARCX | USPAE8FTSL |
100 | 119.94 | 20251014-13:51:56.707000 | XNAS | USPAE8FVRA |
100 | 119.88 | 20251014-13:53:31.860000 | XNYS | USPAE8FYBY |
100 | 119.88 | 20251014-13:58:24.386000 | ARCX | USPAE8G5KS |
100 | 119.88 | 20251014-13:58:24.386000 | ARCX | USPAE8G5KT |
100 | 119.98 | 20251014-14:01:25.638000 | XNYS | USPAE8GDYQ |
100 | 119.93 | 20251014-14:02:43.345000 | BATY | USPAE8GFRC |
100 | 119.9 | 20251014-14:03:44.483000 | XNYS | USPAE8GHHL |
11 | 119.87 | 20251014-14:05:36.430000 | BATY | USPAE8GKIV |
2 | 119.87 | 20251014-14:05:36.430000 | BATY | USPAE8GKIW |
87 | 119.87 | 20251014-14:05:36.430000 | BATY | USPAE8GKIX |
100 | 119.87 | 20251014-14:08:10.827000 | ARCX | USPAE8GO51 |
100 | 120 | 20251014-14:11:05.773000 | XNAS | USPAE8GSSZ |
100 | 120.04 | 20251014-14:12:21.935000 | ARCX | USPAE8GUL3 |
1 | 119.99 | 20251014-14:16:19.981000 | ARCX | USPAE8H3KX |
99 | 119.99 | 20251014-14:16:19.981000 | ARCX | USPAE8H3KY |
100 | 120.15 | 20251014-14:18:23.870000 | XNAS | USPAE8H6Y2 |
100 | 120.17 | 20251014-14:18:52.120000 | EDGA | USPAE8H7IU |
100 | 120.1 | 20251014-14:21:13.609000 | ARCX | USPAE8HBCX |
100 | 120.19 | 20251014-14:24:07.038000 | XNAS | USPAE8HFFQ |
100 | 120.15 | 20251014-14:25:16.308000 | EDGA | USPAE8HH4S |
100 | 120.2 | 20251014-14:27:38.381000 | BATS | USPAE8HKOI |
100 | 120.2 | 20251014-14:27:47.321000 | XNAS | USPAE8HKYS |
100 | 120.26 | 20251014-14:31:53.113000 | XNYS | USPAE8HV8Y |
100 | 120.21 | 20251014-14:32:07.528000 | BATS | USPAE8HVJC |
100 | 120.21 | 20251014-14:32:07.528000 | ARCX | USPAE8HVJD |
75 | 120.21 | 20251014-14:36:04.684000 | EDGA | USPAE8I1IL |
25 | 120.21 | 20251014-14:36:04.684000 | EDGA | USPAE8I1IM |
100 | 120.17 | 20251014-14:38:27.362000 | EDGA | USPAE8I5QU |
100 | 120.13 | 20251014-14:40:02.092000 | XNAS | USPAE8I98T |
29 | 120.15 | 20251014-14:42:53.250000 | XNAS | USPAE8IE1J |
71 | 120.15 | 20251014-14:42:53.250000 | XNAS | USPAE8IE1K |
100 | 120.11 | 20251014-14:45:20.704000 | ARCX | USPAE8IJZA |
20 | 120.17 | 20251014-14:47:37.207000 | XNAS | USPAE8IPF0 |
80 | 120.17 | 20251014-14:47:37.207000 | XNAS | USPAE8IPF1 |
100 | 120.27 | 20251014-14:49:10.170000 | XNYS | USPAE8ISE6 |
42 | 120.26 | 20251014-14:49:36.129000 | XNAS | USPAE8IT4F |
1 | 120.26 | 20251014-14:49:36.129000 | XNAS | USPAE8IT4G |
57 | 120.26 | 20251014-14:49:36.129000 | XNAS | USPAE8IT4H |
100 | 120.27 | 20251014-14:52:29.998000 | XNAS | USPAE8IYPC |
100 | 120.3 | 20251014-14:55:00.013000 | XNAS | USPAE8J34R |
100 | 120.27 | 20251014-14:55:28.419000 | XNAS | USPAE8J411 |
96 | 120.33 | 20251014-14:58:05.911000 | XNAS | USPAE8JA29 |
4 | 120.33 | 20251014-14:58:05.911000 | XNAS | USPAE8JA2A |
100 | 120.27 | 20251014-14:58:40.113000 | ARCX | USPAE8JB3W |
100 | 120.2 | 20251014-15:00:48.052000 | ARCX | USPAE8JJUZ |
100 | 120.15 | 20251014-15:01:38.484000 | ARCX | USPAE8JLGG |
100 | 120.1 | 20251014-15:03:54.556000 | XNAS | USPAE8JPR0 |
30 | 120.08 | 20251014-15:06:21.188000 | XNYS | USPAE8JUE8 |
50 | 120.08 | 20251014-15:06:21.188000 | XNYS | USPAE8JUE9 |
20 | 120.08 | 20251014-15:06:21.188000 | XNYS | USPAE8JUEA |
100 | 120.04 | 20251014-15:07:33.573000 | IEXG | USPAE8JWGC |
87 | 120.02 | 20251014-15:08:16.996000 | BATS | USPAE8JZ22 |
13 | 120.02 | 20251014-15:08:16.996000 | BATS | USPAE8JZ23 |
100 | 120.18 | 20251014-15:12:00.847000 | XNAS | USPAE8K9MF |
5 | 120.2 | 20251014-15:12:01.848000 | XNYS | USPAE8K9O7 |
95 | 120.2 | 20251014-15:12:01.848000 | XNYS | USPAE8K9O8 |
100 | 120.16 | 20251014-15:12:32.749000 | BATS | USPAE8KAI5 |
100 | 120.13 | 20251014-15:13:16.245000 | XNAS | USPAE8KBSW |
100 | 120.11 | 20251014-15:13:58.770000 | BATS | USPAE8KD58 |
67 | 120.12 | 20251014-15:15:18.027000 | EDGA | USPAE8KIK1 |
33 | 120.12 | 20251014-15:15:18.027000 | EDGA | USPAE8KIK2 |
100 | 120.17 | 20251014-15:16:36.268000 | XNAS | USPAE8KMBX |
100 | 120.2 | 20251014-15:20:03.100000 | XNYS | USPAE8KU0E |
12 | 120.205 | 20251014-15:21:16.482000 | XNAS | USPAE8KWK3 |
88 | 120.205 | 20251014-15:21:16.482000 | XNYS | USPAE8KWK4 |
100 | 120.19 | 20251014-15:22:18.409000 | EDGA | USPAE8KYEG |
100 | 120.19 | 20251014-15:22:18.409000 | EDGA | USPAE8KYEH |
100 | 120.23 | 20251014-15:24:37.803000 | XNYS | USPAE8L3EV |
100 | 120.24 | 20251014-15:24:37.806000 | XNYS | USPAE8L3EW |
100 | 120.24 | 20251014-15:25:06.627000 | ARCX | USPAE8L4J9 |
100 | 120.23 | 20251014-15:26:04.030000 | EDGA | USPAE8L71Z |
39 | 120.27 | 20251014-15:27:12.737000 | XNAS | USPAE8L9N1 |
61 | 120.27 | 20251014-15:27:12.737000 | XNAS | USPAE8L9N2 |
100 | 120.32 | 20251014-15:28:34.007000 | XNAS | USPAE8LCKO |
100 | 120.34 | 20251014-15:31:28.518000 | EDGA | USPAE8LOU1 |
63 | 120.34 | 20251014-15:31:28.518000 | ARCX | USPAE8LOU2 |
100 | 120.34 | 20251014-15:31:28.518000 | ARCX | USPAE8LOU3 |
37 | 120.34 | 20251014-15:31:28.518000 | ARCX | USPAE8LOU4 |
100 | 120.27 | 20251014-15:32:38.237000 | EDGA | USPAE8LST6 |
10 | 120.29 | 20251014-15:33:25.789000 | ARCX | USPAE8LVJQ |
90 | 120.29 | 20251014-15:33:25.789000 | ARCX | USPAE8LVJR |
100 | 120.27 | 20251014-15:35:00.654000 | IEXG | USPAE8M1BL |
100 | 120.25 | 20251014-15:35:02.589000 | XNAS | USPAE8M1GC |
100 | 120.25 | 20251014-15:35:02.589000 | XNAS | USPAE8M1GD |
100 | 120.23 | 20251014-15:36:41.972000 | ARCX | USPAE8M6VI |
100 | 119.95 | 20251014-15:37:23.362000 | XNAS | USPAE8MC2Z |
100 | 119.59 | 20251014-15:38:16.206000 | XNAS | USPAE8MHDG |
100 | 119.8 | 20251014-15:39:27.468000 | XNYS | USPAE8MN85 |
2 | 119.82 | 20251014-15:40:11.060000 | XNAS | USPAE8MQRV |
2 | 119.87 | 20251014-15:41:04.334000 | XNAS | USPAE8MT38 |
98 | 119.87 | 20251014-15:41:04.334000 | XNAS | USPAE8MT39 |
100 | 119.87 | 20251014-15:41:04.334000 | XNAS | USPAE8MT3C |
100 | 119.8 | 20251014-15:41:46.118000 | XNAS | USPAE8MV8U |
100 | 119.91 | 20251014-15:44:03.338000 | ARCX | USPAE8N31K |
100 | 119.91 | 20251014-15:44:03.338000 | ARCX | USPAE8N31L |
100 | 119.82 | 20251014-15:44:39.819000 | ARCX | USPAE8N5KR |
100 | 119.83 | 20251014-15:45:35.307000 | ARCX | USPAE8NE4P |
100 | 119.83 | 20251014-15:45:35.307000 | XNAS | USPAE8NE4Q |
100 | 119.98 | 20251014-15:46:36.529000 | ARCX | USPAE8NJDT |
100 | 120.04 | 20251014-15:47:25.519000 | XNAS | USPAE8NNFE |
200 | 120 | 20251014-15:47:27.444000 | XNAS | USPAE8NNJR |
54 | 119.95 | 20251014-15:48:16.496000 | XNAS | USPAE8NR3I |
10 | 119.95 | 20251014-15:48:16.496000 | XNAS | USPAE8NR3J |
36 | 119.95 | 20251014-15:48:16.496000 | XNAS | USPAE8NR3K |
99 | 120.08 | 20251014-15:49:05.300000 | EDGX | USPAE8NUBM |
3 | 120.08 | 20251014-15:49:05.300000 | BATS | USPAE8NUBN |
4 | 120.08 | 20251014-15:49:05.300000 | BATS | USPAE8NUBO |
61 | 120.08 | 20251014-15:49:05.300000 | XNAS | USPAE8NUBP |
1 | 120.08 | 20251014-15:49:05.300000 | XNAS | USPAE8NUBQ |
1 | 120.08 | 20251014-15:49:05.300000 | XNYS | USPAE8NUBR |
12 | 120.08 | 20251014-15:49:05.300000 | XNYS | USPAE8NUBS |
96 | 120.1 | 20251014-15:49:06.310000 | ARCX | USPAE8NUFM |
Related Shares:
CRH