30th Oct 2025 09:15
30th October 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29th 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 |
2,200 | $118.98 | $120.50 | $117.61 | XNYS |
200 | $118.19 | $118.50 | $117.88 | EDGX |
4,717 | $119.50 | $120.40 | $117.79 | ARCX |
1,831 | $119.76 | $120.57 | $117.82 | BATS |
10,053 | $119.43 | $120.65 | $117.59 | XNAS |
3,397 | $119.72 | $120.26 | $117.82 | BATY |
200 | $118.32 | $118.39 | $118.25 | XASE |
400 | $118.57 | $119.91 | $117.82 | IEXG |
1,902 | $119.97 | $120.40 | $118.80 | EDGA |
100 | $120.26 | $120.26 | $120.26 | 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 670,135,390 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.407% 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 29th 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: |
| 29th October 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $119.4779 | 25,000 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 119.93 | 20251029-09:30:01.557000 | XNYS | USPAT8EJ6 |
100 | 119.7 | 20251029-09:30:33.779000 | XNAS | USPAT8I4O |
100 | 119.82 | 20251029-09:31:52.523000 | XNYS | USPAT8KNP |
1 | 119.82 | 20251029-09:31:52.523000 | XNYS | USPAT8KNQ |
99 | 119.82 | 20251029-09:31:52.523000 | XNYS | USPAT8KNR |
10 | 119.9 | 20251029-09:32:52.007000 | XNAS | USPAT8MWR |
1 | 119.93 | 20251029-09:32:52.007000 | XNAS | USPAT8MWS |
89 | 119.93 | 20251029-09:32:52.007000 | XNAS | USPAT8MWT |
200 | 120 | 20251029-09:34:02.501000 | XNAS | USPAT8P0H |
75 | 119.96 | 20251029-09:35:07.286000 | BATY | USPAT8QCV |
25 | 119.96 | 20251029-09:35:07.286000 | BATY | USPAT8QCW |
100 | 120.1 | 20251029-09:36:18.788000 | BATS | USPAT8S2F |
1 | 120.35 | 20251029-09:37:17.896000 | XNYS | USPAT8TC2 |
75 | 120.37 | 20251029-09:37:17.896000 | XNYS | USPAT8TC3 |
24 | 120.37 | 20251029-09:37:17.896000 | XNYS | USPAT8TC4 |
100 | 120.36 | 20251029-09:37:24.594000 | XNAS | USPAT8TGE |
100 | 120.33 | 20251029-09:38:50.198000 | XNAS | USPAT8UZE |
100 | 120.33 | 20251029-09:38:50.198000 | ARCX | USPAT8UZH |
100 | 120.26 | 20251029-09:40:26.153000 | XBOS | USPAT8XES |
31 | 119.99 | 20251029-09:40:54.409000 | XNAS | USPAT8XZ5 |
69 | 119.99 | 20251029-09:40:54.409000 | XNAS | USPAT8XZ6 |
50 | 120.38 | 20251029-09:43:14.767000 | ARCX | USPAT810G3 |
100 | 120.38 | 20251029-09:43:14.767000 | ARCX | USPAT810G4 |
1 | 120.38 | 20251029-09:43:14.767000 | ARCX | USPAT810G6 |
49 | 120.38 | 20251029-09:43:14.767000 | ARCX | USPAT810G7 |
46 | 120.29 | 20251029-09:44:14.112000 | EDGA | USPAT8119L |
54 | 120.29 | 20251029-09:44:14.112000 | EDGA | USPAT8119O |
100 | 120.34 | 20251029-09:47:06.040000 | EDGA | USPAT81B0K |
100 | 120.34 | 20251029-09:47:06.040000 | EDGA | USPAT81B0L |
100 | 120.34 | 20251029-09:47:06.040000 | EDGA | USPAT81B0M |
100 | 120.27 | 20251029-09:48:05.549000 | EDGA | USPAT81DYY |
100 | 120.2 | 20251029-09:49:30.743000 | XNAS | USPAT81IY1 |
1 | 120.09 | 20251029-09:50:33.795000 | ARCX | USPAT81N8I |
33 | 120.09 | 20251029-09:50:33.795000 | ARCX | USPAT81N8J |
90 | 120.26 | 20251029-09:52:38.244000 | EDGA | USPAT81UIW |
10 | 120.26 | 20251029-09:52:54.073000 | EDGA | USPAT81V7E |
1 | 120.26 | 20251029-09:52:54.073000 | ARCX | USPAT81V7F |
99 | 120.26 | 20251029-09:52:54.073000 | ARCX | USPAT81V7G |
100 | 120.21 | 20251029-09:54:09.526000 | BATY | USPAT81Y3Z |
3 | 120.26 | 20251029-09:55:21.778000 | ARCX | USPAT8212J |
88 | 120.32 | 20251029-09:56:10.797000 | XNAS | USPAT8233U |
100 | 120.26 | 20251029-09:56:24.973000 | BATY | USPAT823S4 |
100 | 120.26 | 20251029-09:56:24.973000 | ARCX | USPAT823S5 |
74 | 119.99 | 20251029-10:00:10.211000 | XNAS | USPAT82EE5 |
10 | 119.995 | 20251029-10:00:10.211000 | XNAS | USPAT82EE6 |
16 | 120.01 | 20251029-10:00:10.211000 | XNAS | USPAT82EE7 |
99 | 119.95 | 20251029-10:00:42.102000 | BATY | USPAT82IHE |
100 | 120.06 | 20251029-10:02:11.011000 | ARCX | USPAT82MEY |
100 | 119.98 | 20251029-10:02:26.132000 | XNAS | USPAT82N16 |
100 | 120.05 | 20251029-10:04:24.178000 | XNAS | USPAT82S63 |
100 | 120.01 | 20251029-10:05:26.222000 | BATY | USPAT82UQL |
100 | 120.08 | 20251029-10:07:32.663000 | BATS | USPAT82ZNW |
25 | 120.1 | 20251029-10:08:14.944000 | BATY | USPAT8315M |
100 | 120.14 | 20251029-10:08:43.072000 | BATY | USPAT8326E |
100 | 120.11 | 20251029-10:10:00.289000 | BATY | USPAT835SW |
100 | 120.12 | 20251029-10:11:35.556000 | BATY | USPAT839BK |
100 | 120.19 | 20251029-10:14:21.344000 | XNAS | USPAT83F5H |
100 | 120.19 | 20251029-10:14:21.344000 | XNAS | USPAT83F5I |
100 | 120.19 | 20251029-10:14:21.344000 | XNAS | USPAT83F5J |
100 | 119.95 | 20251029-10:16:02.220000 | BATY | USPAT83N8W |
100 | 119.94 | 20251029-10:16:20.071000 | XNAS | USPAT83NZE |
100 | 120.05 | 20251029-10:18:01.341000 | BATS | USPAT83S6N |
100 | 120.03 | 20251029-10:20:12.353000 | EDGA | USPAT83XK9 |
100 | 120.1 | 20251029-10:22:01.816000 | XNAS | USPAT841Q0 |
72 | 120.24 | 20251029-10:23:19.248000 | XNAS | USPAT844E1 |
60 | 120.24 | 20251029-10:23:19.248000 | XNAS | USPAT844E2 |
40 | 120.24 | 20251029-10:23:19.248000 | XNAS | USPAT844E3 |
28 | 120.24 | 20251029-10:23:19.248000 | XNAS | USPAT844E4 |
100 | 120.28 | 20251029-10:25:53.214000 | XNAS | USPAT84A20 |
100 | 120.28 | 20251029-10:25:53.214000 | XNAS | USPAT84A21 |
100 | 120.47 | 20251029-10:27:59.449000 | BATS | USPAT84ENF |
100 | 120.47 | 20251029-10:27:59.449000 | BATS | USPAT84ENG |
100 | 120.39 | 20251029-10:29:21.009000 | ARCX | USPAT84HGE |
100 | 120.4 | 20251029-10:30:41.691000 | EDGA | USPAT84NUK |
49 | 120.34 | 20251029-10:31:55.091000 | XNAS | USPAT84SJR |
51 | 120.34 | 20251029-10:31:55.091000 | XNAS | USPAT84SJU |
100 | 120.615 | 20251029-10:34:36.571000 | XNAS | USPAT850CU |
100 | 120.56 | 20251029-10:35:24.072000 | BATS | USPAT8522W |
100 | 120.65 | 20251029-10:37:39.695000 | XNAS | USPAT85A07 |
100 | 120.62 | 20251029-10:37:45.792000 | XNAS | USPAT85A6D |
100 | 120.57 | 20251029-10:39:25.441000 | BATS | USPAT85H2T |
100 | 120.5 | 20251029-10:40:24.043000 | XNYS | USPAT85J41 |
39 | 120.48 | 20251029-10:42:01.512000 | XNAS | USPAT85N2N |
1 | 120.48 | 20251029-10:42:01.512000 | XNAS | USPAT85N2O |
60 | 120.48 | 20251029-10:42:01.512000 | XNAS | USPAT85N2P |
100 | 120.44 | 20251029-10:42:28.583000 | XNAS | USPAT85O5C |
73 | 120.4 | 20251029-10:43:14.998000 | ARCX | USPAT85PQD |
27 | 120.4 | 20251029-10:43:14.998000 | ARCX | USPAT85PQE |
66 | 120.275 | 20251029-10:46:09.823000 | XNAS | USPAT85ZUI |
34 | 120.275 | 20251029-10:46:09.823000 | XNAS | USPAT85ZUJ |
100 | 120.24 | 20251029-10:46:19.038000 | BATY | USPAT8606Q |
100 | 120.24 | 20251029-10:46:19.038000 | BATY | USPAT8606R |
100 | 120.09 | 20251029-10:50:04.859000 | BATY | USPAT868XZ |
100 | 120.09 | 20251029-10:50:04.859000 | XNAS | USPAT868Y0 |
31 | 120.19 | 20251029-10:53:15.468000 | BATS | USPAT86H13 |
11 | 120.19 | 20251029-10:53:15.468000 | XNAS | USPAT86H14 |
100 | 120.1 | 20251029-10:55:12.337000 | BATY | USPAT86LY9 |
96 | 120.1 | 20251029-10:55:12.337000 | BATY | USPAT86LYA |
4 | 120.1 | 20251029-10:55:12.337000 | BATY | USPAT86LYB |
100 | 120.1 | 20251029-10:55:12.337000 | XNYS | USPAT86LYC |
100 | 119.84 | 20251029-10:57:05.177000 | BATY | USPAT86QGV |
99 | 119.85 | 20251029-10:59:13.223000 | ARCX | USPAT86VP8 |
1 | 119.85 | 20251029-10:59:13.223000 | ARCX | USPAT86VP9 |
100 | 119.86 | 20251029-11:00:32.693000 | BATY | USPAT87229 |
88 | 119.92 | 20251029-11:02:50.384000 | XNAS | USPAT879WY |
12 | 119.93 | 20251029-11:02:50.384000 | XNAS | USPAT879WZ |
100 | 119.95 | 20251029-11:04:07.284000 | BATY | USPAT87E22 |
44 | 119.93 | 20251029-11:04:48.839000 | BATY | USPAT87FOC |
56 | 119.93 | 20251029-11:04:48.840000 | BATY | USPAT87FOD |
74 | 120.05 | 20251029-11:07:27.114000 | ARCX | USPAT87N7B |
26 | 120.06 | 20251029-11:07:27.114000 | XNYS | USPAT87N7C |
100 | 120.03 | 20251029-11:07:39.561000 | XNAS | USPAT87NQG |
79 | 119.86 | 20251029-11:10:45.884000 | EDGA | USPAT87ZLI |
21 | 119.86 | 20251029-11:10:45.884000 | EDGA | USPAT87ZLJ |
19 | 119.86 | 20251029-11:10:45.884000 | EDGA | USPAT87ZLK |
40 | 119.86 | 20251029-11:10:45.885000 | EDGA | USPAT87ZLL |
41 | 119.86 | 20251029-11:10:45.885000 | EDGA | USPAT87ZLM |
100 | 120.01 | 20251029-11:14:05.512000 | XNAS | USPAT88674 |
100 | 120.01 | 20251029-11:14:05.512000 | XNAS | USPAT88675 |
25 | 120 | 20251029-11:15:04.815000 | ARCX | USPAT888YQ |
1 | 120 | 20251029-11:15:04.815000 | ARCX | USPAT888YR |
74 | 120 | 20251029-11:15:04.815000 | ARCX | USPAT888YS |
100 | 120.08 | 20251029-11:17:09.127000 | EDGA | USPAT88GSG |
100 | 120.06 | 20251029-11:18:10.815000 | ARCX | USPAT88JJR |
95 | 120.1 | 20251029-11:19:31.552000 | BATY | USPAT88MX8 |
5 | 120.1 | 20251029-11:19:31.552000 | BATY | USPAT88MX9 |
10 | 120.1 | 20251029-11:19:31.553000 | EDGA | USPAT88MXB |
10 | 120.1 | 20251029-11:19:31.553000 | EDGA | USPAT88MXC |
80 | 120.1 | 20251029-11:19:31.745000 | EDGA | USPAT88MY7 |
100 | 120.15 | 20251029-11:21:55.250000 | XNAS | USPAT88SAR |
42 | 120.1 | 20251029-11:22:14.828000 | XNAS | USPAT88SVN |
58 | 120.1 | 20251029-11:22:14.828000 | XNAS | USPAT88SVO |
41 | 120.12 | 20251029-11:24:46.341000 | XNAS | USPAT88XPG |
59 | 120.12 | 20251029-11:24:46.341000 | XNAS | USPAT88XPH |
100 | 120.05 | 20251029-11:26:25.893000 | ARCX | USPAT8917R |
100 | 119.98 | 20251029-11:27:50.537000 | ARCX | USPAT893PI |
42 | 120.04 | 20251029-11:30:04.535000 | XNAS | USPAT899DF |
58 | 120.045 | 20251029-11:30:04.535000 | XNAS | USPAT899DG |
100 | 120.07 | 20251029-11:31:09.889000 | XNAS | USPAT89EK3 |
100 | 120.01 | 20251029-11:31:15.343000 | BATY | USPAT89ESV |
100 | 120.01 | 20251029-11:31:15.343000 | XNAS | USPAT89ESW |
100 | 119.91 | 20251029-11:35:20.123000 | IEXG | USPAT89M9O |
100 | 119.9 | 20251029-11:35:53.246000 | XNAS | USPAT89N8W |
79 | 119.94 | 20251029-11:36:07.608000 | XNYS | USPAT89NSV |
21 | 119.95 | 20251029-11:36:07.608000 | XNYS | USPAT89NSW |
100 | 119.91 | 20251029-11:36:25.273000 | XNAS | USPAT89OAB |
100 | 119.89 | 20251029-11:37:50.864000 | XNAS | USPAT89QUI |
100 | 120.22 | 20251029-11:41:27.653000 | ARCX | USPAT89XBT |
100 | 120.22 | 20251029-11:41:27.653000 | ARCX | USPAT89XBU |
12 | 120.19 | 20251029-11:45:01.656000 | EDGA | USPAT8A3YD |
88 | 120.19 | 20251029-11:45:01.656000 | EDGA | USPAT8A3YE |
80 | 120.19 | 20251029-11:45:01.656000 | ARCX | USPAT8A3YF |
1 | 120.19 | 20251029-11:45:01.656000 | ARCX | USPAT8A3YG |
19 | 120.19 | 20251029-11:45:01.656000 | ARCX | USPAT8A3YH |
100 | 120.21 | 20251029-11:47:00.558000 | ARCX | USPAT8AAHF |
100 | 119.94 | 20251029-11:49:01.458000 | XNAS | USPAT8AE8O |
24 | 119.83 | 20251029-11:50:55.820000 | BATY | USPAT8AH2I |
76 | 119.83 | 20251029-11:51:03.338000 | BATY | USPAT8AHB4 |
100 | 119.78 | 20251029-11:52:42.801000 | XNAS | USPAT8AJOD |
89 | 119.71 | 20251029-11:54:54.981000 | XNAS | USPAT8AN7S |
11 | 119.71 | 20251029-11:54:54.981000 | XNAS | USPAT8AN7T |
29 | 119.6 | 20251029-11:56:39.151000 | XNAS | USPAT8AQ2S |
71 | 119.6 | 20251029-11:56:39.151000 | XNAS | USPAT8AQ2T |
17 | 119.55 | 20251029-11:59:05.586000 | XNAS | USPAT8ATYN |
13 | 119.55 | 20251029-11:59:05.586000 | XNAS | USPAT8ATYO |
70 | 119.55 | 20251029-11:59:08.560000 | XNAS | USPAT8AU21 |
95 | 119.7 | 20251029-12:01:45.074000 | XNAS | USPAT8B1SV |
5 | 119.7 | 20251029-12:01:45.074000 | XNAS | USPAT8B1SW |
100 | 119.76 | 20251029-12:03:19.682000 | ARCX | USPAT8B45E |
100 | 119.74 | 20251029-12:05:11.848000 | ARCX | USPAT8B71F |
100 | 120.09 | 20251029-12:09:34.199000 | XNYS | USPAT8BDE5 |
100 | 120.09 | 20251029-12:10:26.070000 | ARCX | USPAT8BFCI |
100 | 120.01 | 20251029-12:10:47.609000 | XNAS | USPAT8BG29 |
100 | 120.03 | 20251029-12:13:24.859000 | BATS | USPAT8BJQ1 |
100 | 120.05 | 20251029-12:14:39.657000 | ARCX | USPAT8BLMT |
100 | 120.06 | 20251029-12:17:05.571000 | ARCX | USPAT8BT6L |
100 | 120.06 | 20251029-12:17:05.571000 | ARCX | USPAT8BT6M |
99 | 119.99 | 20251029-12:19:46.907000 | XNAS | USPAT8BXGJ |
1 | 119.99 | 20251029-12:19:46.907000 | XNAS | USPAT8BXGK |
100 | 119.99 | 20251029-12:21:19.508000 | ARCX | USPAT8C00P |
100 | 119.84 | 20251029-12:23:40.311000 | BATY | USPAT8C3U2 |
100 | 119.98 | 20251029-12:26:28.667000 | BATY | USPAT8C8ME |
100 | 119.98 | 20251029-12:29:30.198000 | XNAS | USPAT8CHGB |
100 | 120.11 | 20251029-12:30:55.366000 | BATS | USPAT8CODD |
75 | 120.11 | 20251029-12:34:04.050000 | ARCX | USPAT8CTSH |
1 | 120.11 | 20251029-12:34:04.050000 | ARCX | USPAT8CTSI |
24 | 120.11 | 20251029-12:34:04.050000 | ARCX | USPAT8CTSJ |
100 | 120.1 | 20251029-12:34:48.629000 | XNAS | USPAT8CV38 |
97 | 120.33 | 20251029-12:40:08.073000 | ARCX | USPAT8D3EG |
3 | 120.33 | 20251029-12:40:08.073000 | ARCX | USPAT8D3EH |
17 | 120.4 | 20251029-12:41:45.739000 | ARCX | USPAT8D5PR |
83 | 120.4 | 20251029-12:41:45.739000 | ARCX | USPAT8D5PS |
38 | 120.36 | 20251029-12:45:22.602000 | XNAS | USPAT8DDMX |
62 | 120.36 | 20251029-12:45:22.602000 | XNAS | USPAT8DDMY |
100 | 120.3 | 20251029-12:47:53.178000 | XNAS | USPAT8DIVP |
100 | 120.3 | 20251029-12:47:53.178000 | XNAS | USPAT8DIVQ |
100 | 120.14 | 20251029-12:50:30.637000 | BATY | USPAT8DMZ5 |
100 | 120.15 | 20251029-12:55:18.392000 | XNYS | USPAT8DUCS |
75 | 120.06 | 20251029-12:56:04.124000 | XNAS | USPAT8DVIR |
1 | 120.06 | 20251029-12:56:04.124000 | XNAS | USPAT8DVIS |
72 | 120.08 | 20251029-12:59:05.774000 | BATY | USPAT8E0DH |
28 | 120.08 | 20251029-12:59:05.774000 | BATY | USPAT8E0DI |
100 | 120 | 20251029-13:00:18.009000 | XNAS | USPAT8E5B9 |
9 | 119.89 | 20251029-13:03:49.515000 | BATY | USPAT8ECXT |
98 | 119.87 | 20251029-13:05:08.488000 | BATS | USPAT8EF35 |
2 | 119.87 | 20251029-13:05:08.488000 | BATS | USPAT8EF36 |
20 | 119.83 | 20251029-13:06:54.969000 | ARCX | USPAT8EHYP |
20 | 119.83 | 20251029-13:07:26.526000 | ARCX | USPAT8EIOG |
80 | 119.83 | 20251029-13:07:26.526000 | ARCX | USPAT8EIOH |
100 | 119.88 | 20251029-13:10:51.740000 | XNAS | USPAT8EPNL |
100 | 119.86 | 20251029-13:12:03.119000 | BATS | USPAT8ER3X |
100 | 119.93 | 20251029-13:15:25.021000 | EDGA | USPAT8EXT7 |
100 | 119.96 | 20251029-13:18:11.869000 | XNAS | USPAT8F1YW |
87 | 119.88 | 20251029-13:22:12.144000 | XNAS | USPAT8F8LC |
13 | 119.88 | 20251029-13:22:12.144000 | XNAS | USPAT8F8LD |
1 | 119.87 | 20251029-13:25:00.983000 | EDGA | USPAT8FDQ4 |
100 | 119.86 | 20251029-13:26:00.288000 | EDGA | USPAT8FFBD |
100 | 119.75 | 20251029-13:30:43.749000 | BATS | USPAT8FPU1 |
100 | 119.75 | 20251029-13:30:43.749000 | XNAS | USPAT8FPU2 |
4 | 119.9 | 20251029-13:34:48.062000 | XNAS | USPAT8FWYB |
1 | 119.9 | 20251029-13:34:48.062000 | XNAS | USPAT8FWYC |
100 | 119.96 | 20251029-13:35:58.549000 | BATS | USPAT8FYSZ |
100 | 119.96 | 20251029-13:35:58.549000 | XNAS | USPAT8FYT0 |
8 | 119.83 | 20251029-13:38:12.001000 | XNAS | USPAT8G23I |
32 | 119.83 | 20251029-13:38:12.001000 | XNAS | USPAT8G23J |
11 | 119.83 | 20251029-13:38:40.759000 | BATY | USPAT8G319 |
53 | 119.83 | 20251029-13:38:43.899000 | BATY | USPAT8G32Y |
76 | 119.83 | 20251029-13:39:50.335000 | BATY | USPAT8G4N0 |
24 | 119.83 | 20251029-13:39:50.335000 | BATY | USPAT8G4N1 |
100 | 119.82 | 20251029-13:45:02.510000 | XNYS | USPAT8GCIW |
100 | 119.77 | 20251029-13:45:02.511000 | EDGA | USPAT8GCIX |
50 | 119.77 | 20251029-13:45:02.511000 | EDGA | USPAT8GCIY |
50 | 119.77 | 20251029-13:45:02.511000 | EDGA | USPAT8GCIZ |
99 | 119.75 | 20251029-13:50:37.199000 | BATS | USPAT8GNL4 |
1 | 119.75 | 20251029-13:50:37.199000 | BATS | USPAT8GNL5 |
100 | 119.83 | 20251029-13:54:06.570000 | ARCX | USPAT8GTW0 |
70 | 119.73 | 20251029-13:56:10.125000 | XNAS | USPAT8GX99 |
30 | 119.73 | 20251029-13:56:10.125000 | XNAS | USPAT8GX9A |
88 | 119.6 | 20251029-13:59:30.001000 | BATY | USPAT8H29Q |
12 | 119.6 | 20251029-13:59:30.001000 | BATY | USPAT8H29R |
36 | 119.64 | 20251029-14:02:43.073000 | ARCX | USPAT8HCSW |
64 | 119.64 | 20251029-14:02:43.073000 | ARCX | USPAT8HCSX |
100 | 119.64 | 20251029-14:02:43.073000 | ARCX | USPAT8HCSY |
100 | 119.37 | 20251029-14:05:02.002000 | XNAS | USPAT8HHKB |
1 | 119.26 | 20251029-14:06:25.416000 | XNAS | USPAT8HKGL |
46 | 119.26 | 20251029-14:06:27.279000 | XNAS | USPAT8HKJB |
53 | 119.26 | 20251029-14:06:27.279000 | XNAS | USPAT8HKJC |
100 | 119.23 | 20251029-14:07:48.012000 | BATS | USPAT8HMCM |
61 | 119.24 | 20251029-14:10:02.778000 | XNAS | USPAT8HPH3 |
1 | 119.24 | 20251029-14:10:02.778000 | XNAS | USPAT8HPH4 |
38 | 119.24 | 20251029-14:10:02.778000 | XNAS | USPAT8HPH5 |
1 | 119.24 | 20251029-14:11:46.932000 | BATY | USPAT8HRRL |
77 | 119.24 | 20251029-14:12:09.051000 | BATY | USPAT8HS4D |
22 | 119.24 | 20251029-14:12:09.051000 | BATY | USPAT8HS4E |
1 | 119.24 | 20251029-14:12:09.051000 | EDGA | USPAT8HS4G |
100 | 119.08 | 20251029-14:13:37.144000 | XNAS | USPAT8HUJO |
75 | 118.83 | 20251029-14:16:48.578000 | XNAS | USPAT8I2G8 |
25 | 118.84 | 20251029-14:16:48.578000 | XNAS | USPAT8I2G9 |
100 | 118.8 | 20251029-14:17:19.694000 | EDGA | USPAT8I35F |
60 | 118.81 | 20251029-14:19:00.117000 | XNAS | USPAT8I5N3 |
1 | 118.81 | 20251029-14:19:00.117000 | XNAS | USPAT8I5N4 |
39 | 118.81 | 20251029-14:19:00.117000 | XNAS | USPAT8I5N5 |
100 | 118.75 | 20251029-14:21:37.334000 | XNAS | USPAT8IBIG |
100 | 118.74 | 20251029-14:23:14.465000 | XNAS | USPAT8IF67 |
100 | 118.66 | 20251029-14:25:50.676000 | ARCX | USPAT8IK90 |
100 | 118.66 | 20251029-14:28:50.695000 | ARCX | USPAT8IPZG |
100 | 118.66 | 20251029-14:28:50.695000 | ARCX | USPAT8IPZH |
100 | 118.94 | 20251029-14:31:24.494000 | ARCX | USPAT8IYZ8 |
53 | 118.85 | 20251029-14:32:04.001000 | XNAS | USPAT8J0AB |
47 | 118.85 | 20251029-14:32:04.001000 | XNAS | USPAT8J0AC |
100 | 118.93 | 20251029-14:34:21.970000 | EDGA | USPAT8J4MG |
100 | 118.23 | 20251029-14:36:02.747000 | BATY | USPAT8JAUL |
100 | 117.78 | 20251029-14:39:48.883000 | XNYS | USPAT8JI5K |
100 | 117.61 | 20251029-14:41:37.633000 | XNYS | USPAT8JMUZ |
100 | 117.78 | 20251029-14:43:34.687000 | XNAS | USPAT8JTA0 |
10 | 117.79 | 20251029-14:45:29.819000 | ARCX | USPAT8K22D |
90 | 117.8 | 20251029-14:45:29.819000 | ARCX | USPAT8K22E |
9 | 117.8 | 20251029-14:45:29.820000 | ARCX | USPAT8K22F |
45 | 117.8 | 20251029-14:45:29.820000 | ARCX | USPAT8K22G |
46 | 117.8 | 20251029-14:45:29.820000 | ARCX | USPAT8K22H |
75 | 117.68 | 20251029-14:46:37.277000 | XNYS | USPAT8K5Y3 |
25 | 117.69 | 20251029-14:46:37.277000 | XNYS | USPAT8K5Y4 |
200 | 117.59 | 20251029-14:49:27.208000 | XNAS | USPAT8KE51 |
6 | 117.98 | 20251029-14:51:43.668000 | XNYS | USPAT8KL3V |
51 | 117.98 | 20251029-14:51:43.668000 | XNYS | USPAT8KL3W |
100 | 117.99 | 20251029-14:52:49.859000 | XNYS | USPAT8KNS8 |
100 | 118.14 | 20251029-14:54:47.231000 | XNYS | USPAT8KST9 |
49 | 118.37 | 20251029-14:55:52.508000 | XNAS | USPAT8KVUG |
51 | 118.37 | 20251029-14:55:52.508000 | XNAS | USPAT8KVUH |
20 | 118.23 | 20251029-14:57:15.111000 | XNYS | USPAT8KZHJ |
80 | 118.24 | 20251029-14:57:15.111000 | XNYS | USPAT8KZHK |
100 | 118.25 | 20251029-14:58:57.344000 | XASE | USPAT8L3RG |
100 | 118.335 | 20251029-15:00:18.012000 | XNAS | USPAT8LAFM |
99 | 118.36 | 20251029-15:01:42.703000 | XNYS | USPAT8LFF4 |
1 | 118.36 | 20251029-15:01:42.703000 | XNYS | USPAT8LFF5 |
100 | 118.23 | 20251029-15:01:54.994000 | ARCX | USPAT8LFZM |
10 | 118.1 | 20251029-15:04:50.358000 | XNYS | USPAT8LPM3 |
37 | 118.1 | 20251029-15:04:50.358000 | XNYS | USPAT8LPM4 |
53 | 118.1 | 20251029-15:04:50.358000 | XNYS | USPAT8LPM5 |
100 | 118.4 | 20251029-15:06:21.108000 | XNAS | USPAT8LTT9 |
100 | 118.45 | 20251029-15:08:22.439000 | XNAS | USPAT8M0VL |
100 | 118.45 | 20251029-15:08:22.439000 | XNAS | USPAT8M0VM |
100 | 118.39 | 20251029-15:10:37.693000 | XASE | USPAT8M9H8 |
100 | 118.53 | 20251029-15:12:01.442000 | BATY | USPAT8MCZF |
63 | 118.36 | 20251029-15:12:42.512000 | ARCX | USPAT8MEGY |
35 | 118.36 | 20251029-15:12:42.512000 | ARCX | USPAT8MEH0 |
1 | 118.36 | 20251029-15:12:42.512000 | ARCX | USPAT8MEH1 |
1 | 118.36 | 20251029-15:12:42.512000 | ARCX | USPAT8MEH2 |
100 | 118.325 | 20251029-15:14:24.641000 | XNYS | USPAT8MIRM |
100 | 118.3 | 20251029-15:15:13.408000 | XNAS | USPAT8MM59 |
37 | 118.27 | 20251029-15:17:19.062000 | IEXG | USPAT8MT75 |
63 | 118.27 | 20251029-15:17:19.062000 | IEXG | USPAT8MT76 |
23 | 118.27 | 20251029-15:17:19.062000 | IEXG | USPAT8MT77 |
77 | 118.27 | 20251029-15:17:19.062000 | IEXG | USPAT8MT78 |
100 | 118.33 | 20251029-15:20:05.752000 | XNAS | USPAT8N1J0 |
100 | 118.33 | 20251029-15:20:05.752000 | XNAS | USPAT8N1J1 |
100 | 118.15 | 20251029-15:21:27.464000 | BATY | USPAT8N5SX |
13 | 118.45 | 20251029-15:24:23.003000 | BATS | USPAT8NCRD |
87 | 118.46 | 20251029-15:24:23.003000 | BATS | USPAT8NCRE |
75 | 118.45 | 20251029-15:24:46.854000 | BATS | USPAT8NDP6 |
13 | 118.46 | 20251029-15:24:46.854000 | BATS | USPAT8NDP7 |
12 | 118.46 | 20251029-15:24:46.854000 | BATS | USPAT8NDP8 |
6 | 118.66 | 20251029-15:25:50.201000 | XNAS | USPAT8NHM4 |
17 | 118.66 | 20251029-15:25:50.201000 | XNAS | USPAT8NHM5 |
10 | 118.66 | 20251029-15:25:50.201000 | XNAS | USPAT8NHM6 |
100 | 118.63 | 20251029-15:25:59.114000 | XNAS | USPAT8NHXT |
100 | 118.63 | 20251029-15:25:59.114000 | XNAS | USPAT8NHXU |
100 | 118.5 | 20251029-15:26:53.259000 | EDGX | USPAT8NKMZ |
200 | 118.45 | 20251029-15:28:28.522000 | XNAS | USPAT8NO5I |
100 | 118.36 | 20251029-15:30:16.925000 | XNAS | USPAT8NVEL |
84 | 118.34 | 20251029-15:31:07.132000 | ARCX | USPAT8O0OJ |
16 | 118.34 | 20251029-15:31:07.132000 | ARCX | USPAT8O0OK |
100 | 118.17 | 20251029-15:32:03.114000 | BATY | USPAT8O3LH |
100 | 118.07 | 20251029-15:33:13.458000 | ARCX | USPAT8O84J |
75 | 118.04 | 20251029-15:34:06.081000 | XNAS | USPAT8OB9E |
25 | 118.04 | 20251029-15:34:06.081000 | XNAS | USPAT8OB9F |
75 | 118.04 | 20251029-15:34:06.081000 | XNAS | USPAT8OB9G |
25 | 118.04 | 20251029-15:34:06.082000 | XNAS | USPAT8OB9J |
100 | 117.98 | 20251029-15:35:46.748000 | ARCX | USPAT8OH20 |
100 | 117.76 | 20251029-15:36:39.445000 | XNAS | USPAT8OL2P |
100 | 117.88 | 20251029-15:37:48.667000 | EDGX | USPAT8OOV0 |
100 | 117.89 | 20251029-15:38:05.800000 | ARCX | USPAT8OPV7 |
100 | 117.95 | 20251029-15:39:44.486000 | XNAS | USPAT8OVDB |
100 | 117.9 | 20251029-15:39:55.012000 | XNAS | USPAT8OW0C |
36 | 117.82 | 20251029-15:41:28.686000 | IEXG | USPAT8P2WG |
64 | 117.83 | 20251029-15:41:28.686000 | IEXG | USPAT8P2WH |
100 | 117.78 | 20251029-15:41:42.071000 | XNAS | USPAT8P3U7 |
54 | 117.8 | 20251029-15:43:14.046000 | XNAS | USPAT8PAII |
46 | 117.8 | 20251029-15:43:14.046000 | XNAS | USPAT8PAIN |
100 | 117.8 | 20251029-15:43:14.046000 | XNAS | USPAT8PAIT |
100 | 117.85 | 20251029-15:44:12.086000 | ARCX | USPAT8PE8M |
84 | 117.82 | 20251029-15:44:47.044000 | BATY | USPAT8PGLE |
16 | 117.82 | 20251029-15:44:47.044000 | BATY | USPAT8PGLF |
69 | 117.8 | 20251029-15:45:06.903000 | XNAS | USPAT8PIUN |
31 | 117.8 | 20251029-15:45:06.903000 | XNAS | USPAT8PIUO |
100 | 117.96 | 20251029-15:46:04.377000 | XNAS | USPAT8PPMT |
100 | 117.88 | 20251029-15:46:31.914000 | XNAS | USPAT8PRNP |
62 | 117.82 | 20251029-15:46:40.176000 | BATS | USPAT8PS53 |
38 | 117.82 | 20251029-15:46:40.176000 | BATS | USPAT8PS54 |
17 | 118.05 | 20251029-15:48:16.254000 | XNYS | USPAT8PZFW |
75 | 118.08 | 20251029-15:48:19.585000 | XNYS | USPAT8PZRF |
25 | 118.08 | 20251029-15:48:19.585000 | XNYS | USPAT8PZRG |
25 | 118.12 | 20251029-15:48:26.900000 | XNYS | USPAT8Q0CR |
75 | 118.12 | 20251029-15:48:26.900000 | XNYS | USPAT8Q0CS |
100 | 118.09 | 20251029-15:49:02.427000 | XNAS | USPAT8Q2WW |
14 | 118.09 | 20251029-15:49:02.433000 | ARCX | USPAT8Q2WX |
86 | 118.09 | 20251029-15:49:02.433000 | ARCX | USPAT8Q2WY |
86 | 118.09 | 20251029-15:49:02.433000 | ARCX | USPAT8Q2WZ |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251030568366/en/
Copyright Business Wire 2025
Related Shares:
CRH