7th Oct 2025 09:30
7th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th 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 |
1,430 | $119.23 | $119.96 | $118.23 | XNYS |
20 | $118.50 | $118.61 | $118.49 | EDGX |
11,191 | $119.07 | $119.81 | $118.29 | ARCX |
1,100 | $118.82 | $119.48 | $118.31 | BATS |
14,835 | $119.14 | $120.12 | $118.18 | XNAS |
200 | $118.69 | $118.82 | $118.56 | BATY |
300 | $119.20 | $119.35 | $119.07 | IEXG |
200 | $118.70 | $118.91 | $118.49 | MEMX |
100 | $118.47 | $118.47 | $118.47 | 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 670,629,988 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.404% 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 6th 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: | 6th October 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $119.0971 | 29,376 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 120.12 | 20251006-09:30:02.351000 | XNAS | USPA68L4Z |
100 | 119.96 | 20251006-09:30:22.238000 | XNYS | USPA68MMK |
100 | 119.68 | 20251006-09:30:33.237000 | XNYS | USPA68MTY |
100 | 119.81 | 20251006-09:31:08.900000 | XNAS | USPA68NGH |
100 | 119.81 | 20251006-09:31:08.900000 | XNAS | USPA68NGI |
100 | 119.59 | 20251006-09:31:41.547000 | XNYS | USPA68NVC |
100 | 119.52 | 20251006-09:31:46.146000 | XNYS | USPA68NXQ |
100 | 119.44 | 20251006-09:32:08.372000 | XNAS | USPA68OF1 |
100 | 119.54 | 20251006-09:33:17.056000 | XNYS | USPA68PKL |
100 | 119.54 | 20251006-09:33:17.056000 | XNYS | USPA68PKM |
66 | 119.42 | 20251006-09:34:08.065000 | XNAS | USPA68QTQ |
134 | 119.42 | 20251006-09:34:18.340000 | XNAS | USPA68QY5 |
100 | 119.35 | 20251006-09:35:08.114000 | ARCX | USPA68SEL |
45 | 119.26 | 20251006-09:35:19.795000 | XNAS | USPA68SQT |
55 | 119.26 | 20251006-09:35:19.795000 | XNAS | USPA68SQU |
100 | 119.13 | 20251006-09:36:17.248000 | XNAS | USPA68U8Z |
100 | 119.03 | 20251006-09:36:34.364000 | XNAS | USPA68UNL |
93 | 119.21 | 20251006-09:37:28.513000 | XNYS | USPA68VYD |
7 | 119.21 | 20251006-09:37:28.513000 | XNYS | USPA68VYE |
100 | 119.05 | 20251006-09:38:19.527000 | ARCX | USPA68X8D |
100 | 119.02 | 20251006-09:39:18.603000 | ARCX | USPA68YSJ |
100 | 118.91 | 20251006-09:41:00.210000 | MEMX | USPA6811FR |
100 | 118.82 | 20251006-09:41:03.301000 | BATY | USPA6811KB |
12 | 118.82 | 20251006-09:41:03.301000 | XNAS | USPA6811KC |
88 | 118.82 | 20251006-09:41:03.301000 | XNAS | USPA6811KD |
100 | 118.82 | 20251006-09:41:05.411000 | XNAS | USPA6811NQ |
100 | 118.79 | 20251006-09:43:45.923000 | ARCX | USPA6817VC |
100 | 118.74 | 20251006-09:44:00.271000 | XNAS | USPA681861 |
52 | 118.68 | 20251006-09:45:00.079000 | ARCX | USPA6819O5 |
48 | 118.68 | 20251006-09:45:00.079000 | ARCX | USPA6819O6 |
100 | 118.69 | 20251006-09:45:42.924000 | XNAS | USPA681EQO |
100 | 118.76 | 20251006-09:46:40.277000 | ARCX | USPA681HZX |
100 | 118.77 | 20251006-09:48:02.398000 | ARCX | USPA681N05 |
83 | 118.87 | 20251006-09:48:50.317000 | ARCX | USPA681PIN |
17 | 118.87 | 20251006-09:48:50.317000 | ARCX | USPA681PIO |
60 | 118.79 | 20251006-09:49:33.230000 | XNAS | USPA681STX |
40 | 118.79 | 20251006-09:49:33.231000 | XNAS | USPA681STY |
100 | 118.58 | 20251006-09:52:07.527000 | XNAS | USPA6822M6 |
100 | 118.58 | 20251006-09:52:07.527000 | XNAS | USPA6822M7 |
100 | 118.56 | 20251006-09:53:23.922000 | BATY | USPA6825WJ |
27 | 118.51 | 20251006-09:54:05.481000 | BATS | USPA6827WH |
73 | 118.51 | 20251006-09:54:05.481000 | BATS | USPA6827WI |
100 | 118.55 | 20251006-09:55:01.263000 | ARCX | USPA682AK3 |
100 | 118.53 | 20251006-09:56:34.033000 | XNAS | USPA682ENO |
100 | 118.38 | 20251006-09:57:41.001000 | XNAS | USPA682HJU |
44 | 118.31 | 20251006-09:58:46.507000 | BATS | USPA682K6Z |
40 | 118.31 | 20251006-09:58:46.508000 | BATS | USPA682K70 |
16 | 118.31 | 20251006-09:58:46.508000 | BATS | USPA682K71 |
100 | 118.29 | 20251006-10:00:26.298000 | XNAS | USPA682SV3 |
100 | 118.29 | 20251006-10:00:26.298000 | ARCX | USPA682SV4 |
100 | 118.18 | 20251006-10:01:05.829000 | XNAS | USPA682W1V |
100 | 118.23 | 20251006-10:02:48.766000 | XNYS | USPA6831MY |
50 | 118.5 | 20251006-10:04:15.178000 | XNAS | USPA6835VJ |
50 | 118.5 | 20251006-10:04:15.178000 | XNAS | USPA6835VK |
6 | 118.6 | 20251006-10:05:04.566000 | ARCX | USPA6838BN |
6 | 118.6 | 20251006-10:05:04.566000 | ARCX | USPA6838BO |
24 | 118.62 | 20251006-10:05:04.566000 | ARCX | USPA6838BP |
18 | 118.62 | 20251006-10:05:04.566000 | ARCX | USPA6838BQ |
100 | 118.58 | 20251006-10:05:18.446000 | BATS | USPA683932 |
100 | 118.58 | 20251006-10:06:06.462000 | ARCX | USPA683BHM |
100 | 118.67 | 20251006-10:07:06.259000 | ARCX | USPA683EPG |
1 | 118.63 | 20251006-10:08:51.248000 | BATS | USPA683J8C |
1 | 118.63 | 20251006-10:08:51.248000 | BATS | USPA683J8D |
98 | 118.63 | 20251006-10:08:51.248000 | BATS | USPA683J8E |
100 | 118.56 | 20251006-10:09:07.259000 | ARCX | USPA683K39 |
100 | 118.56 | 20251006-10:10:13.659000 | ARCX | USPA683NLH |
30 | 118.54 | 20251006-10:11:06.889000 | BATS | USPA683PQR |
67 | 118.54 | 20251006-10:11:06.889000 | BATS | USPA683PQS |
3 | 118.54 | 20251006-10:11:06.889000 | BATS | USPA683PQT |
100 | 118.55 | 20251006-10:12:33.660000 | XNAS | USPA683U3I |
28 | 118.64 | 20251006-10:13:31.260000 | XNAS | USPA683WZW |
26 | 118.64 | 20251006-10:13:31.260000 | XNAS | USPA683WZX |
19 | 118.64 | 20251006-10:13:31.260000 | ARCX | USPA683WZY |
7 | 118.64 | 20251006-10:13:31.260000 | XNAS | USPA683WZZ |
100 | 118.635 | 20251006-10:13:48.170000 | XNAS | USPA683XQZ |
45 | 118.62 | 20251006-10:15:05.457000 | XNAS | USPA6841TM |
100 | 118.68 | 20251006-10:15:15.935000 | XNYS | USPA6844AH |
22 | 118.64 | 20251006-10:15:36.357000 | XNAS | USPA6847LE |
78 | 118.64 | 20251006-10:15:36.357000 | XNAS | USPA6847LF |
100 | 118.7 | 20251006-10:15:56.870000 | ARCX | USPA6848UZ |
100 | 118.77 | 20251006-10:16:52.171000 | ARCX | USPA684BDO |
100 | 118.83 | 20251006-10:18:43.425000 | XNAS | USPA684GI7 |
100 | 118.77 | 20251006-10:18:55.516000 | XNAS | USPA684GZL |
100 | 118.7 | 20251006-10:20:16.832000 | BATS | USPA684KDB |
25 | 118.69 | 20251006-10:21:38.131000 | XNAS | USPA684OTH |
50 | 118.7 | 20251006-10:21:38.131000 | XNAS | USPA684OTI |
25 | 118.7 | 20251006-10:21:38.131000 | XNAS | USPA684OTJ |
100 | 118.67 | 20251006-10:23:02.741000 | ARCX | USPA684S4I |
50 | 118.64 | 20251006-10:24:18.805000 | XNAS | USPA684UWV |
4 | 118.65 | 20251006-10:24:18.805000 | XNAS | USPA684UWW |
35 | 118.65 | 20251006-10:24:18.805000 | XNAS | USPA684UWX |
11 | 118.65 | 20251006-10:24:18.806000 | XNAS | USPA684UWY |
100 | 118.89 | 20251006-10:25:48.121000 | BATS | USPA684YID |
100 | 119.07 | 20251006-10:26:36.091000 | ARCX | USPA68504N |
100 | 119.03 | 20251006-10:26:55.710000 | XNAS | USPA6850Q5 |
100 | 118.98 | 20251006-10:27:22.301000 | XNAS | USPA6851OQ |
75 | 119.05 | 20251006-10:29:07.650000 | XNAS | USPA6855MM |
25 | 119.05 | 20251006-10:29:07.650000 | XNAS | USPA6855MO |
98 | 119.07 | 20251006-10:29:23.592000 | BATS | USPA685668 |
1 | 119.07 | 20251006-10:29:23.592000 | BATS | USPA685669 |
1 | 119.07 | 20251006-10:29:23.592000 | BATS | USPA68566A |
70 | 119.14 | 20251006-10:31:13.976000 | ARCX | USPA685DEV |
30 | 119.14 | 20251006-10:31:13.976000 | ARCX | USPA685DEW |
100 | 119.13 | 20251006-10:32:16.256000 | XNAS | USPA685FZE |
100 | 119.13 | 20251006-10:32:16.256000 | ARCX | USPA685FZF |
100 | 119.07 | 20251006-10:33:20.873000 | XNAS | USPA685ICZ |
100 | 119.17 | 20251006-10:34:44.682000 | ARCX | USPA685LKW |
40 | 119.18 | 20251006-10:35:18.571000 | XNAS | USPA685N6I |
12 | 119.18 | 20251006-10:35:18.571000 | XNAS | USPA685N6J |
48 | 119.18 | 20251006-10:35:18.571000 | XNAS | USPA685N6K |
100 | 119.09 | 20251006-10:36:24.632000 | ARCX | USPA685QR6 |
100 | 119.265 | 20251006-10:37:58.539000 | ARCX | USPA685TSJ |
80 | 119.36 | 20251006-10:39:17.113000 | XNAS | USPA685WJ4 |
20 | 119.37 | 20251006-10:39:17.113000 | XNAS | USPA685WJ5 |
100 | 119.39 | 20251006-10:39:32.300000 | ARCX | USPA685X06 |
39 | 119.36 | 20251006-10:39:46.090000 | XNAS | USPA685XWO |
61 | 119.36 | 20251006-10:39:46.090000 | XNAS | USPA685XWP |
100 | 119.34 | 20251006-10:41:04.546000 | XNAS | USPA68616O |
100 | 119.32 | 20251006-10:41:35.957000 | XNAS | USPA68629L |
100 | 119.25 | 20251006-10:42:53.847000 | XNAS | USPA6864KG |
100 | 119.34 | 20251006-10:43:35.619000 | XNAS | USPA6865RE |
91 | 119.3 | 20251006-10:44:27.895000 | XNAS | USPA6867HG |
9 | 119.3 | 20251006-10:44:27.895000 | XNAS | USPA6867HH |
100 | 119.27 | 20251006-10:45:36.668000 | ARCX | USPA686D6K |
100 | 119.2 | 20251006-10:46:32.520000 | ARCX | USPA686F5G |
100 | 119.24 | 20251006-10:47:38.353000 | ARCX | USPA686H8B |
100 | 119.21 | 20251006-10:47:38.455000 | ARCX | USPA686H8J |
100 | 119.41 | 20251006-10:49:56.164000 | ARCX | USPA686LUW |
100 | 119.38 | 20251006-10:50:04.985000 | ARCX | USPA686MJ2 |
100 | 119.3 | 20251006-10:51:09.524000 | XNAS | USPA686PA4 |
100 | 119.35 | 20251006-10:52:55.009000 | IEXG | USPA686SMD |
100 | 119.33 | 20251006-10:53:05.374000 | XNAS | USPA686SWC |
100 | 119.26 | 20251006-10:54:35.757000 | ARCX | USPA686VTA |
100 | 119.19 | 20251006-10:56:58.239000 | IEXG | USPA68709C |
100 | 119.17 | 20251006-10:57:28.476000 | XNAS | USPA6871CA |
100 | 119.29 | 20251006-10:59:00.952000 | ARCX | USPA68741S |
100 | 119.28 | 20251006-11:00:20.507000 | ARCX | USPA6879N5 |
100 | 119.34 | 20251006-11:01:10.659000 | XNAS | USPA687C37 |
100 | 119.31 | 20251006-11:02:30.771000 | ARCX | USPA687EI0 |
100 | 119.38 | 20251006-11:04:41.176000 | XNAS | USPA687JRM |
39 | 119.42 | 20251006-11:05:45.446000 | ARCX | USPA687LPE |
61 | 119.42 | 20251006-11:05:45.446000 | ARCX | USPA687LPF |
100 | 119.33 | 20251006-11:06:19.274000 | XNAS | USPA687MU4 |
33 | 119.38 | 20251006-11:06:59.894000 | ARCX | USPA687O1W |
67 | 119.38 | 20251006-11:06:59.894000 | ARCX | USPA687O1X |
81 | 119.39 | 20251006-11:08:11.645000 | ARCX | USPA687Q7L |
19 | 119.39 | 20251006-11:08:11.645000 | ARCX | USPA687Q7M |
100 | 119.41 | 20251006-11:08:41.646000 | XNAS | USPA687QV0 |
100 | 119.56 | 20251006-11:10:07.805000 | ARCX | USPA687U8Q |
100 | 119.57 | 20251006-11:10:47.452000 | ARCX | USPA687VBZ |
100 | 119.57 | 20251006-11:12:29.005000 | XNAS | USPA687XXM |
100 | 119.58 | 20251006-11:13:10.150000 | XNAS | USPA687Z3G |
100 | 119.6 | 20251006-11:14:33.264000 | XNAS | USPA68827Z |
100 | 119.61 | 20251006-11:15:45.912000 | ARCX | USPA6887A5 |
75 | 119.86 | 20251006-11:17:30.613000 | XNAS | USPA688B9N |
10 | 119.86 | 20251006-11:17:30.613000 | XNAS | USPA688B9O |
1 | 119.86 | 20251006-11:17:30.613000 | XNAS | USPA688B9P |
14 | 119.86 | 20251006-11:17:30.623000 | XNAS | USPA688B9Q |
100 | 119.85 | 20251006-11:18:14.064000 | XNAS | USPA688CIS |
100 | 119.81 | 20251006-11:19:05.909000 | XNAS | USPA688EE8 |
100 | 119.8 | 20251006-11:19:53.847000 | XNAS | USPA688FOG |
100 | 119.72 | 20251006-11:20:50.497000 | XNAS | USPA688IBV |
100 | 119.71 | 20251006-11:21:52.225000 | XNAS | USPA688K2W |
100 | 119.7 | 20251006-11:23:08.847000 | ARCX | USPA688M5Z |
13 | 119.65 | 20251006-11:24:17.999000 | XNAS | USPA688OCW |
87 | 119.65 | 20251006-11:24:17.999000 | XNAS | USPA688OCX |
100 | 119.61 | 20251006-11:25:22.399000 | XNAS | USPA688Q8W |
100 | 119.81 | 20251006-11:27:23.032000 | ARCX | USPA688TF5 |
100 | 119.8 | 20251006-11:28:26.803000 | XNAS | USPA688V0P |
3 | 119.79 | 20251006-11:28:38.060000 | ARCX | USPA688VCB |
100 | 119.79 | 20251006-11:28:38.060000 | ARCX | USPA688VCC |
97 | 119.79 | 20251006-11:28:38.060000 | ARCX | USPA688VCE |
100 | 119.79 | 20251006-11:30:10.531000 | ARCX | USPA688YI9 |
100 | 119.72 | 20251006-11:31:16.153000 | XNAS | USPA6893DL |
1 | 119.78 | 20251006-11:32:04.132000 | XNAS | USPA68956L |
50 | 119.78 | 20251006-11:32:04.132000 | XNAS | USPA68956M |
38 | 119.78 | 20251006-11:32:04.132000 | XNAS | USPA68956N |
11 | 119.78 | 20251006-11:32:04.224000 | XNAS | USPA68956X |
17 | 119.79 | 20251006-11:33:58.947000 | XNAS | USPA6897Y5 |
1 | 119.79 | 20251006-11:33:58.947000 | XNAS | USPA6897Y6 |
82 | 119.79 | 20251006-11:33:58.947000 | XNAS | USPA6897Y7 |
100 | 119.82 | 20251006-11:34:23.919000 | XNAS | USPA6898M0 |
100 | 119.74 | 20251006-11:34:49.178000 | XNAS | USPA6899GW |
100 | 119.65 | 20251006-11:35:19.077000 | XNAS | USPA689AE0 |
100 | 119.63 | 20251006-11:35:50.303000 | XNAS | USPA689BDA |
100 | 119.62 | 20251006-11:36:30.241000 | ARCX | USPA689CJ6 |
71 | 119.5 | 20251006-11:37:37.539000 | XNAS | USPA689G96 |
1 | 119.5 | 20251006-11:37:37.539000 | XNAS | USPA689G97 |
28 | 119.5 | 20251006-11:37:37.539000 | XNAS | USPA689G98 |
90 | 119.45 | 20251006-11:38:57.197000 | XNYS | USPA689JPS |
10 | 119.45 | 20251006-11:38:57.197000 | XNYS | USPA689JPT |
100 | 119.4 | 20251006-11:40:47.417000 | XNAS | USPA689MZL |
100 | 119.47 | 20251006-11:42:47.822000 | XNAS | USPA689Q1H |
100 | 119.43 | 20251006-11:43:46.182000 | XNAS | USPA689RJS |
100 | 119.4 | 20251006-11:46:50.250000 | XNAS | USPA689ZED |
30 | 119.36 | 20251006-11:47:26.643000 | XNAS | USPA68A0G9 |
70 | 119.36 | 20251006-11:47:26.643000 | XNAS | USPA68A0GA |
100 | 119.29 | 20251006-11:49:22.240000 | XNAS | USPA68A3AQ |
49 | 119.29 | 20251006-11:51:22.615000 | XNAS | USPA68A69Y |
51 | 119.29 | 20251006-11:51:22.615000 | XNAS | USPA68A69Z |
100 | 119.25 | 20251006-11:54:04.314000 | ARCX | USPA68AACS |
57 | 119.23 | 20251006-11:55:25.460000 | ARCX | USPA68ACCY |
1 | 119.23 | 20251006-11:55:25.460000 | ARCX | USPA68ACCZ |
18 | 119.23 | 20251006-11:55:25.460000 | ARCX | USPA68ACD0 |
24 | 119.23 | 20251006-11:55:25.460000 | ARCX | USPA68ACD1 |
100 | 119.28 | 20251006-11:56:59.577000 | XNAS | USPA68AEJU |
100 | 119.34 | 20251006-12:00:13.896000 | ARCX | USPA68AL8G |
100 | 119.34 | 20251006-12:00:13.896000 | ARCX | USPA68AL8H |
55 | 119.37 | 20251006-12:01:59.115000 | ARCX | USPA68APVM |
45 | 119.37 | 20251006-12:01:59.115000 | ARCX | USPA68APVN |
100 | 119.37 | 20251006-12:01:59.115000 | ARCX | USPA68APVO |
100 | 119.35 | 20251006-12:04:21.884000 | ARCX | USPA68ATJY |
100 | 119.21 | 20251006-12:05:45.324000 | ARCX | USPA68AVQX |
100 | 119.21 | 20251006-12:07:20.089000 | ARCX | USPA68AY1P |
100 | 119.13 | 20251006-12:08:57.350000 | XNAS | USPA68B0AT |
100 | 119.13 | 20251006-12:10:54.542000 | ARCX | USPA68B2YU |
100 | 119.01 | 20251006-12:12:25.125000 | ARCX | USPA68B5DC |
100 | 119.07 | 20251006-12:15:59.079000 | IEXG | USPA68BD65 |
100 | 119.12 | 20251006-12:16:55.569000 | ARCX | USPA68BEJT |
100 | 119.12 | 20251006-12:16:55.569000 | ARCX | USPA68BEJU |
100 | 119.39 | 20251006-12:19:13.221000 | XNAS | USPA68BI0S |
100 | 119.45 | 20251006-12:19:29.339000 | XNAS | USPA68BICP |
30 | 119.62 | 20251006-12:20:44.181000 | XNAS | USPA68BK3Q |
70 | 119.62 | 20251006-12:20:44.181000 | XNAS | USPA68BK3R |
59 | 119.46 | 20251006-12:23:45.883000 | XNAS | USPA68BOT6 |
41 | 119.46 | 20251006-12:23:45.883000 | XNAS | USPA68BOT7 |
100 | 119.43 | 20251006-12:25:04.364000 | XNAS | USPA68BQLN |
100 | 119.42 | 20251006-12:27:15.759000 | ARCX | USPA68BTQN |
99 | 119.48 | 20251006-12:30:08.653000 | BATS | USPA68BY9W |
1 | 119.48 | 20251006-12:30:08.653000 | BATS | USPA68BY9X |
100 | 119.46 | 20251006-12:31:53.394000 | BATS | USPA68C3L6 |
100 | 119.49 | 20251006-12:34:01.364000 | ARCX | USPA68C6EI |
15 | 119.42 | 20251006-12:36:28.665000 | XNAS | USPA68CA2N |
85 | 119.42 | 20251006-12:36:28.665000 | XNAS | USPA68CA2O |
99 | 119.45 | 20251006-12:38:38.046000 | XNAS | USPA68CDN0 |
1 | 119.45 | 20251006-12:38:38.046000 | XNAS | USPA68CDN1 |
100 | 119.41 | 20251006-12:40:02.124000 | XNAS | USPA68CFNW |
100 | 119.4 | 20251006-12:42:43.514000 | ARCX | USPA68CJZB |
100 | 119.65 | 20251006-12:45:15.332000 | XNAS | USPA68CPW3 |
40 | 119.54 | 20251006-12:46:37.441000 | XNAS | USPA68CTP4 |
60 | 119.54 | 20251006-12:46:37.441000 | XNAS | USPA68CTP5 |
100 | 119.54 | 20251006-12:49:20.019000 | ARCX | USPA68CYBT |
100 | 119.55 | 20251006-12:51:46.075000 | ARCX | USPA68D2IT |
100 | 119.51 | 20251006-12:54:32.950000 | ARCX | USPA68D6RS |
100 | 119.49 | 20251006-12:56:49.523000 | ARCX | USPA68DA8S |
100 | 119.52 | 20251006-12:59:51.970000 | XNAS | USPA68DF7M |
100 | 119.52 | 20251006-13:01:02.266000 | XNAS | USPA68DKW0 |
81 | 119.53 | 20251006-13:02:19.547000 | ARCX | USPA68DMXN |
19 | 119.53 | 20251006-13:02:19.547000 | ARCX | USPA68DMXO |
100 | 119.5 | 20251006-13:04:21.983000 | ARCX | USPA68DRWF |
100 | 119.51 | 20251006-13:07:12.914000 | ARCX | USPA68DXAS |
100 | 119.57 | 20251006-13:09:35.522000 | ARCX | USPA68E1Y8 |
100 | 119.49 | 20251006-13:11:00.800000 | ARCX | USPA68E4OO |
100 | 119.47 | 20251006-13:13:33.403000 | ARCX | USPA68E8GX |
100 | 119.44 | 20251006-13:16:16.522000 | XNAS | USPA68EFEX |
100 | 119.37 | 20251006-13:18:57.022000 | ARCX | USPA68EISK |
59 | 119.51 | 20251006-13:23:21.885000 | ARCX | USPA68EPEJ |
1 | 119.51 | 20251006-13:23:21.885000 | ARCX | USPA68EPEK |
40 | 119.51 | 20251006-13:23:21.885000 | ARCX | USPA68EPEL |
100 | 119.51 | 20251006-13:23:21.885000 | XNAS | USPA68EPEM |
100 | 119.58 | 20251006-13:26:46.024000 | XNAS | USPA68EUZP |
100 | 119.5 | 20251006-13:30:37.095000 | XNAS | USPA68F4GG |
100 | 119.5 | 20251006-13:30:37.095000 | XNAS | USPA68F4GH |
100 | 119.45 | 20251006-13:33:30.776000 | XNAS | USPA68FAQW |
100 | 119.45 | 20251006-13:34:53.753000 | XNAS | USPA68FCZ8 |
100 | 119.43 | 20251006-13:37:16.996000 | XNAS | USPA68FGOH |
37 | 119.46 | 20251006-13:40:45.344000 | XNAS | USPA68FM79 |
63 | 119.46 | 20251006-13:40:45.344000 | XNAS | USPA68FM7A |
100 | 119.43 | 20251006-13:41:57.673000 | XNAS | USPA68FNOQ |
100 | 119.35 | 20251006-13:44:50.680000 | XNAS | USPA68FRKH |
100 | 119.24 | 20251006-13:46:13.353000 | XNAS | USPA68FX7T |
100 | 119.24 | 20251006-13:49:35.767000 | XNAS | USPA68G1E5 |
100 | 119.23 | 20251006-13:50:09.777000 | XNAS | USPA68G21S |
100 | 119.19 | 20251006-13:53:30.366000 | ARCX | USPA68G718 |
100 | 119.17 | 20251006-13:54:08.618000 | XNAS | USPA68G813 |
8 | 119.32 | 20251006-13:58:17.110000 | XNYS | USPA68GEET |
5 | 119.32 | 20251006-13:58:17.110000 | XNYS | USPA68GEEU |
87 | 119.32 | 20251006-13:58:17.110000 | XNYS | USPA68GEEV |
100 | 119.33 | 20251006-13:59:59.178000 | XNAS | USPA68GGSU |
100 | 119.26 | 20251006-14:00:59.107000 | XNAS | USPA68GM80 |
100 | 119.28 | 20251006-14:02:04.707000 | XNAS | USPA68GO5J |
45 | 119.24 | 20251006-14:04:24.489000 | ARCX | USPA68GRPU |
100 | 119.315 | 20251006-14:06:31.247000 | XNYS | USPA68GV8H |
100 | 119.31 | 20251006-14:07:37.500000 | XNAS | USPA68GX57 |
100 | 119.17 | 20251006-14:09:27.891000 | XNAS | USPA68H12Z |
100 | 119.17 | 20251006-14:11:35.012000 | ARCX | USPA68H4JI |
50 | 119.14 | 20251006-14:14:00.239000 | XNAS | USPA68H820 |
100 | 119.1 | 20251006-14:15:11.411000 | XNAS | USPA68HAC2 |
100 | 119 | 20251006-14:16:41.970000 | ARCX | USPA68HFUX |
2 | 119.03 | 20251006-14:19:34.489000 | XNAS | USPA68HKNF |
98 | 119.03 | 20251006-14:19:34.489000 | XNAS | USPA68HKNG |
100 | 118.99 | 20251006-14:21:23.274000 | ARCX | USPA68HNEG |
100 | 118.87 | 20251006-14:22:58.133000 | XNAS | USPA68HPRC |
69 | 118.92 | 20251006-14:24:56.708000 | ARCX | USPA68HSTW |
31 | 118.92 | 20251006-14:24:56.708000 | ARCX | USPA68HSTX |
100 | 118.85 | 20251006-14:26:17.197000 | XNAS | USPA68HV1M |
100 | 118.82 | 20251006-14:28:44.657000 | XNAS | USPA68HYTV |
95 | 118.86 | 20251006-14:30:36.222000 | ARCX | USPA68I5JX |
5 | 118.86 | 20251006-14:30:36.222000 | ARCX | USPA68I5JY |
100 | 118.86 | 20251006-14:33:24.259000 | ARCX | USPA68IAUA |
100 | 118.86 | 20251006-14:34:31.206000 | XNAS | USPA68ICRD |
100 | 118.87 | 20251006-14:35:32.059000 | ARCX | USPA68IEA3 |
100 | 118.81 | 20251006-14:37:37.229000 | XNAS | USPA68IH7L |
100 | 118.79 | 20251006-14:40:21.170000 | ARCX | USPA68ILD7 |
100 | 118.78 | 20251006-14:41:24.687000 | XNAS | USPA68INCB |
100 | 118.78 | 20251006-14:43:48.959000 | ARCX | USPA68IRCF |
1 | 118.69 | 20251006-14:45:13.650000 | XNYS | USPA68IUQS |
1 | 118.69 | 20251006-14:45:23.020000 | XNAS | USPA68IW77 |
99 | 118.69 | 20251006-14:45:23.020000 | XNYS | USPA68IW78 |
100 | 118.73 | 20251006-14:47:21.883000 | ARCX | USPA68J0GC |
15 | 118.77 | 20251006-14:49:28.159000 | ARCX | USPA68J3YH |
85 | 118.77 | 20251006-14:49:35.233000 | ARCX | USPA68J44A |
15 | 118.77 | 20251006-14:49:35.233000 | ARCX | USPA68J44B |
100 | 118.73 | 20251006-14:51:15.696000 | XNAS | USPA68J7DG |
100 | 118.73 | 20251006-14:52:22.487000 | XNAS | USPA68J936 |
100 | 118.68 | 20251006-14:54:15.133000 | XNAS | USPA68JCK7 |
100 | 118.67 | 20251006-14:56:16.978000 | XNAS | USPA68JGFP |
100 | 118.64 | 20251006-14:58:05.352000 | XNAS | USPA68JL62 |
100 | 118.68 | 20251006-14:59:10.627000 | XNAS | USPA68JN5R |
30 | 118.7 | 20251006-15:00:36.276000 | ARCX | USPA68JUV8 |
70 | 118.7 | 20251006-15:00:36.283000 | ARCX | USPA68JUVA |
100 | 118.74 | 20251006-15:02:09.215000 | XNAS | USPA68JXYQ |
88 | 118.73 | 20251006-15:04:27.536000 | XNAS | USPA68K3R8 |
12 | 118.73 | 20251006-15:04:27.536000 | XNAS | USPA68K3R9 |
100 | 118.74 | 20251006-15:05:28.723000 | ARCX | USPA68K5T8 |
100 | 118.72 | 20251006-15:07:05.507000 | ARCX | USPA68K8Z7 |
96 | 118.71 | 20251006-15:09:03.835000 | ARCX | USPA68KE4J |
4 | 118.71 | 20251006-15:09:03.836000 | ARCX | USPA68KE4K |
100 | 118.82 | 20251006-15:10:47.844000 | ARCX | USPA68KIUJ |
1 | 118.81 | 20251006-15:11:40.862000 | XNAS | USPA68KK83 |
99 | 118.81 | 20251006-15:11:40.862000 | XNAS | USPA68KK84 |
99 | 118.84 | 20251006-15:13:06.742000 | BATS | USPA68KMVE |
1 | 118.84 | 20251006-15:13:06.742000 | BATS | USPA68KMVF |
100 | 118.84 | 20251006-15:13:36.627000 | ARCX | USPA68KNX4 |
88 | 118.8 | 20251006-15:14:40.341000 | XNAS | USPA68KQOE |
12 | 118.8 | 20251006-15:14:40.341000 | XNAS | USPA68KQOF |
100 | 118.78 | 20251006-15:15:43.469000 | XNAS | USPA68KW6V |
100 | 118.7 | 20251006-15:17:46.546000 | ARCX | USPA68L0K7 |
100 | 118.61 | 20251006-15:18:42.413000 | XNAS | USPA68L2WV |
100 | 118.64 | 20251006-15:20:29.164000 | ARCX | USPA68L6CV |
100 | 118.65 | 20251006-15:22:07.130000 | XNYS | USPA68L9TS |
100 | 118.63 | 20251006-15:22:08.815000 | ARCX | USPA68L9VL |
100 | 118.67 | 20251006-15:24:04.449000 | ARCX | USPA68LDUT |
100 | 118.64 | 20251006-15:24:28.270000 | XNAS | USPA68LESR |
1 | 118.68 | 20251006-15:25:37.439000 | ARCX | USPA68LH7D |
74 | 118.68 | 20251006-15:25:43.954000 | ARCX | USPA68LHDL |
25 | 118.68 | 20251006-15:25:43.955000 | ARCX | USPA68LHDM |
1 | 118.68 | 20251006-15:25:43.955000 | ARCX | USPA68LHDN |
100 | 118.65 | 20251006-15:26:42.004000 | XNAS | USPA68LJAM |
68 | 118.73 | 20251006-15:28:40.614000 | ARCX | USPA68LNAI |
32 | 118.73 | 20251006-15:28:40.614000 | ARCX | USPA68LNAJ |
100 | 118.71 | 20251006-15:29:57.476000 | ARCX | USPA68LQ53 |
100 | 118.7 | 20251006-15:30:01.591000 | XNAS | USPA68LQS7 |
100 | 118.65 | 20251006-15:31:36.255000 | ARCX | USPA68LZTA |
100 | 118.63 | 20251006-15:31:41.460000 | XNAS | USPA68M00K |
100 | 118.63 | 20251006-15:33:14.804000 | XNAS | USPA68M51M |
90 | 118.62 | 20251006-15:33:53.005000 | XNAS | USPA68M77O |
10 | 118.62 | 20251006-15:33:53.005000 | XNAS | USPA68M77P |
100 | 118.62 | 20251006-15:34:27.550000 | XNAS | USPA68MA35 |
100 | 118.62 | 20251006-15:35:41.342000 | XNAS | USPA68MDEU |
100 | 118.65 | 20251006-15:36:16.978000 | ARCX | USPA68MF1E |
100 | 118.64 | 20251006-15:36:45.754000 | ARCX | USPA68MGAZ |
100 | 118.62 | 20251006-15:37:57.151000 | ARCX | USPA68MJZ0 |
2 | 118.605 | 20251006-15:38:33.879000 | EDGX | USPA68MLNE |
25 | 118.61 | 20251006-15:38:33.879000 | XNAS | USPA68MLNF |
48 | 118.61 | 20251006-15:38:33.879000 | XNAS | USPA68MLNG |
9 | 118.61 | 20251006-15:38:33.879000 | XNAS | USPA68MLNH |
3 | 118.605 | 20251006-15:38:33.879000 | XNYS | USPA68MLNI |
13 | 118.605 | 20251006-15:38:33.879000 | ARCX | USPA68MLNJ |
100 | 118.59 | 20251006-15:39:25.903000 | XNAS | USPA68MOIC |
56 | 118.56 | 20251006-15:40:45.992000 | XNAS | USPA68MTG2 |
1 | 118.56 | 20251006-15:40:45.992000 | XNAS | USPA68MTG3 |
43 | 118.56 | 20251006-15:40:45.992000 | XNAS | USPA68MTG4 |
100 | 118.55 | 20251006-15:41:21.291000 | XNAS | USPA68MVA1 |
100 | 118.61 | 20251006-15:42:09.659000 | ARCX | USPA68MXKF |
100 | 118.58 | 20251006-15:43:18.590000 | XNAS | USPA68N1MN |
100 | 118.57 | 20251006-15:43:50.382000 | ARCX | USPA68N3KQ |
100 | 118.56 | 20251006-15:44:33.335000 | ARCX | USPA68N6D9 |
90 | 118.59 | 20251006-15:45:13.281000 | ARCX | USPA68NB01 |
10 | 118.59 | 20251006-15:45:13.281000 | ARCX | USPA68NB02 |
100 | 118.61 | 20251006-15:45:36.185000 | ARCX | USPA68NFN6 |
100 | 118.6 | 20251006-15:46:10.030000 | XNAS | USPA68NHNL |
100 | 118.58 | 20251006-15:46:43.235000 | ARCX | USPA68NJSF |
100 | 118.57 | 20251006-15:47:06.250000 | XNAS | USPA68NLEK |
100 | 118.52 | 20251006-15:47:38.105000 | XNAS | USPA68NO3C |
100 | 118.475 | 20251006-15:48:34.977000 | XNAS | USPA68NSFM |
14 | 118.47 | 20251006-15:48:35.958000 | EDGA | USPA68NSIB |
86 | 118.47 | 20251006-15:48:35.958000 | EDGA | USPA68NSIC |
100 | 118.47 | 20251006-15:48:35.958000 | ARCX | USPA68NSID |
18 | 118.49 | 20251006-15:49:04.174000 | EDGX | USPA68NULO |
25 | 118.49 | 20251006-15:49:04.174000 | XNAS | USPA68NULP |
71 | 118.49 | 20251006-15:49:04.174000 | XNAS | USPA68NULQ |
44 | 118.49 | 20251006-15:49:04.174000 | ARCX | USPA68NULR |
27 | 118.49 | 20251006-15:49:04.174000 | XNYS | USPA68NULS |
100 | 118.49 | 20251006-15:49:05.223000 | MEMX | USPA68NUP8 |
Related Shares:
CRH