10th Oct 2025 09:30
10th October 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 9th 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 |
2,816 | $117.86 | $118.72 | $117.12 | XNYS |
100 | $117.63 | $117.63 | $117.63 | EDGX |
9,190 | $117.56 | $118.49 | $117.11 | ARCX |
600 | $117.64 | $118.08 | $117.25 | BATS |
11,365 | $117.58 | $118.72 | $117.07 | XNAS |
3,008 | $117.72 | $118.37 | $117.13 | BATY |
200 | $117.53 | $117.58 | $117.48 | EPRL |
500 | $117.78 | $118.02 | $117.52 | IEXG |
20 | $117.51 | $117.51 | $117.51 | XPSX |
1,900 | $117.50 | $117.88 | $117.25 | 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 670,538,589 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 9th 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: |
| 9th October 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $117.6156 | 29,699 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
3 | 118.4 | 20251009-09:31:06.717000 | XNYS | USPA98M7I |
4 | 118.4 | 20251009-09:31:09.451000 | XNYS | USPA98MB0 |
93 | 118.4 | 20251009-09:31:09.451000 | XNYS | USPA98MB1 |
100 | 118.4 | 20251009-09:31:09.451000 | XNYS | USPA98MB2 |
100 | 118.4 | 20251009-09:31:09.451000 | XNYS | USPA98MB3 |
100 | 118.4 | 20251009-09:31:09.451000 | XNAS | USPA98MB4 |
100 | 118.4 | 20251009-09:31:09.451000 | XNAS | USPA98MB5 |
100 | 118.33 | 20251009-09:31:41.876000 | XNAS | USPA98NF7 |
100 | 118.33 | 20251009-09:31:41.877000 | XNYS | USPA98NF8 |
20 | 118.16 | 20251009-09:32:29.479000 | XNYS | USPA98PAZ |
100 | 118.16 | 20251009-09:32:29.479000 | XNAS | USPA98PB0 |
80 | 118.16 | 20251009-09:32:29.479000 | XNYS | USPA98PB1 |
100 | 118 | 20251009-09:33:52.402000 | XNAS | USPA98R2L |
100 | 118 | 20251009-09:33:52.402000 | XNAS | USPA98R2M |
100 | 117.9 | 20251009-09:34:17.654000 | XNYS | USPA98RJM |
100 | 117.85 | 20251009-09:34:36.458000 | XNYS | USPA98RVG |
86 | 118.46 | 20251009-09:37:06.180000 | ARCX | USPA98V5T |
100 | 118.46 | 20251009-09:37:06.180000 | XNYS | USPA98V5U |
10 | 118.46 | 20251009-09:37:06.180000 | ARCX | USPA98V5V |
100 | 118.46 | 20251009-09:37:06.180000 | XNYS | USPA98V5W |
100 | 118.46 | 20251009-09:37:06.180000 | XNYS | USPA98V5X |
4 | 118.46 | 20251009-09:37:06.180000 | ARCX | USPA98V5Y |
2 | 118.72 | 20251009-09:38:53.523000 | XNYS | USPA98X37 |
98 | 118.72 | 20251009-09:38:53.523000 | XNYS | USPA98X38 |
100 | 118.72 | 20251009-09:38:53.523000 | XNAS | USPA98X39 |
100 | 118.63 | 20251009-09:40:01.744000 | XNAS | USPA98Y18 |
100 | 118.63 | 20251009-09:40:01.744000 | XNAS | USPA98Y19 |
100 | 118.52 | 20251009-09:40:27.060000 | XNAS | USPA98YN7 |
100 | 118.47 | 20251009-09:41:07.827000 | XNAS | USPA98ZBZ |
2 | 118.49 | 20251009-09:42:18.823000 | ARCX | USPA9811D9 |
98 | 118.49 | 20251009-09:42:18.823000 | ARCX | USPA9811DA |
74 | 118.37 | 20251009-09:42:45.783000 | BATY | USPA98129I |
26 | 118.37 | 20251009-09:42:45.783000 | BATY | USPA98129J |
100 | 118.33 | 20251009-09:43:37.093000 | BATY | USPA9812YI |
100 | 118.31 | 20251009-09:45:00.056000 | BATY | USPA98144K |
100 | 118.3 | 20251009-09:46:03.404000 | ARCX | USPA9818MQ |
100 | 118.23 | 20251009-09:46:22.408000 | ARCX | USPA9819PB |
72 | 118.12 | 20251009-09:47:58.571000 | XNAS | USPA981DYB |
28 | 118.12 | 20251009-09:47:58.571000 | XNAS | USPA981DYC |
100 | 118.08 | 20251009-09:48:36.406000 | XNAS | USPA981FN7 |
5 | 117.97 | 20251009-09:49:33.170000 | XNAS | USPA981HVD |
95 | 117.97 | 20251009-09:49:33.170000 | XNAS | USPA981HVF |
100 | 117.94 | 20251009-09:51:48.377000 | XNAS | USPA981NVL |
2 | 117.94 | 20251009-09:51:48.377000 | ARCX | USPA981NVM |
98 | 117.94 | 20251009-09:51:48.377000 | ARCX | USPA981NVN |
100 | 117.89 | 20251009-09:53:06.922000 | BATY | USPA981REG |
25 | 118.07 | 20251009-09:54:51.038000 | XNYS | USPA981VGL |
8 | 118.08 | 20251009-09:54:51.038000 | XNYS | USPA981VGM |
67 | 118.09 | 20251009-09:54:51.038000 | XNYS | USPA981VGN |
50 | 118.02 | 20251009-09:55:16.374000 | IEXG | USPA981X1A |
50 | 118.02 | 20251009-09:55:16.374000 | IEXG | USPA981X1B |
100 | 118.01 | 20251009-09:55:40.050000 | BATY | USPA981Y4E |
100 | 117.89 | 20251009-09:56:47.236000 | XNAS | USPA9820QK |
58 | 117.78 | 20251009-09:58:32.984000 | XNAS | USPA9825NA |
42 | 117.78 | 20251009-09:58:32.984000 | XNAS | USPA9825NB |
100 | 117.78 | 20251009-10:00:00.175000 | XNAS | USPA9829BF |
100 | 117.78 | 20251009-10:00:00.175000 | XNAS | USPA9829BI |
31 | 117.88 | 20251009-10:01:37.022000 | BATY | USPA982HL8 |
169 | 117.88 | 20251009-10:01:57.331000 | BATY | USPA982IF2 |
92 | 117.88 | 20251009-10:01:57.331000 | BATY | USPA982IF3 |
8 | 117.88 | 20251009-10:01:57.331000 | BATY | USPA982IF4 |
100 | 117.85 | 20251009-10:02:04.171000 | BATY | USPA982J75 |
100 | 117.83 | 20251009-10:02:46.687000 | BATY | USPA982L2Q |
100 | 118.08 | 20251009-10:05:01.948000 | BATY | USPA982RVD |
100 | 118.08 | 20251009-10:05:01.948000 | BATS | USPA982RVE |
100 | 117.95 | 20251009-10:05:50.843000 | BATY | USPA982WOJ |
100 | 117.97 | 20251009-10:07:52.717000 | ARCX | USPA9832KR |
100 | 117.84 | 20251009-10:08:30.025000 | XNAS | USPA9833ZG |
100 | 117.66 | 20251009-10:09:37.427000 | BATS | USPA9836XK |
16 | 117.6 | 20251009-10:10:29.049000 | ARCX | USPA9839GQ |
74 | 117.6 | 20251009-10:10:29.049000 | ARCX | USPA9839GR |
10 | 117.6 | 20251009-10:10:29.049000 | ARCX | USPA9839GS |
100 | 117.74 | 20251009-10:12:24.211000 | BATY | USPA983F2P |
50 | 117.67 | 20251009-10:12:45.987000 | IEXG | USPA983FY0 |
50 | 117.71 | 20251009-10:12:45.987000 | IEXG | USPA983FY1 |
100 | 117.7 | 20251009-10:13:15.008000 | XNAS | USPA983H42 |
100 | 117.68 | 20251009-10:14:09.650000 | ARCX | USPA983JMB |
100 | 117.68 | 20251009-10:15:25.676000 | ARCX | USPA983PNA |
100 | 117.68 | 20251009-10:15:25.676000 | XNAS | USPA983PNB |
100 | 117.6 | 20251009-10:16:17.061000 | BATS | USPA983TBF |
100 | 117.52 | 20251009-10:16:54.365000 | BATS | USPA983V27 |
100 | 117.51 | 20251009-10:18:07.335000 | ARCX | USPA983Y83 |
49 | 117.56 | 20251009-10:20:01.444000 | ARCX | USPA98427H |
51 | 117.56 | 20251009-10:20:01.804000 | ARCX | USPA98427M |
100 | 117.57 | 20251009-10:21:06.285000 | EDGA | USPA9844IU |
100 | 117.55 | 20251009-10:22:19.496000 | XNAS | USPA98477T |
100 | 117.75 | 20251009-10:24:19.432000 | XNYS | USPA984BAF |
100 | 117.78 | 20251009-10:24:52.587000 | XNYS | USPA984CI7 |
100 | 117.8 | 20251009-10:25:07.301000 | ARCX | USPA984D1P |
100 | 117.76 | 20251009-10:25:56.913000 | ARCX | USPA984EK3 |
100 | 117.75 | 20251009-10:27:26.744000 | ARCX | USPA984HTL |
100 | 117.72 | 20251009-10:28:04.693000 | ARCX | USPA984IZU |
100 | 117.78 | 20251009-10:28:54.819000 | ARCX | USPA984KWL |
100 | 117.71 | 20251009-10:30:11.094000 | XNAS | USPA984O3I |
100 | 117.63 | 20251009-10:30:55.890000 | XNAS | USPA984SWF |
100 | 117.675 | 20251009-10:32:54.273000 | XNYS | USPA984WYA |
1 | 117.64 | 20251009-10:33:33.992000 | BATY | USPA984Y5U |
47 | 117.64 | 20251009-10:33:33.992000 | BATY | USPA984Y5V |
52 | 117.64 | 20251009-10:33:33.992000 | BATY | USPA984Y5W |
34 | 117.66 | 20251009-10:35:14.275000 | XNAS | USPA985186 |
66 | 117.66 | 20251009-10:35:14.275000 | XNAS | USPA985187 |
100 | 117.66 | 20251009-10:35:14.275000 | ARCX | USPA985188 |
100 | 117.56 | 20251009-10:36:19.262000 | XNAS | USPA9853EK |
84 | 117.63 | 20251009-10:37:59.145000 | XNAS | USPA9856E2 |
16 | 117.63 | 20251009-10:37:59.145000 | XNYS | USPA9856E3 |
68 | 117.61 | 20251009-10:38:48.664000 | ARCX | USPA9857W7 |
1 | 117.61 | 20251009-10:38:48.664000 | ARCX | USPA9857W8 |
31 | 117.61 | 20251009-10:38:48.664000 | ARCX | USPA9857W9 |
100 | 117.61 | 20251009-10:38:48.664000 | ARCX | USPA9857WA |
100 | 117.55 | 20251009-10:39:36.004000 | EDGA | USPA9859DH |
48 | 117.6 | 20251009-10:41:06.801000 | XNAS | USPA985C3T |
52 | 117.61 | 20251009-10:41:06.801000 | XNAS | USPA985C3U |
50 | 117.62 | 20251009-10:42:10.423000 | XNYS | USPA985DWQ |
6 | 117.62 | 20251009-10:42:10.423000 | XNYS | USPA985DWR |
44 | 117.63 | 20251009-10:42:10.423000 | XNYS | USPA985DWS |
100 | 117.6 | 20251009-10:42:26.516000 | ARCX | USPA985EDK |
91 | 117.55 | 20251009-10:43:22.685000 | XNAS | USPA985G0S |
9 | 117.55 | 20251009-10:43:22.685000 | XNAS | USPA985G0T |
100 | 117.51 | 20251009-10:44:12.807000 | ARCX | USPA985HIE |
91 | 117.46 | 20251009-10:45:05.304000 | XNAS | USPA985J4S |
9 | 117.46 | 20251009-10:45:05.304000 | XNAS | USPA985J4T |
100 | 117.4 | 20251009-10:46:43.371000 | ARCX | USPA985PXC |
74 | 117.4 | 20251009-10:46:43.371000 | ARCX | USPA985PXD |
26 | 117.4 | 20251009-10:46:43.371000 | ARCX | USPA985PXE |
100 | 117.46 | 20251009-10:49:08.261000 | ARCX | USPA985UEL |
2 | 117.6 | 20251009-10:49:53.470000 | XNAS | USPA985WI3 |
98 | 117.6 | 20251009-10:49:53.470000 | XNAS | USPA985WI4 |
100 | 117.6 | 20251009-10:49:56.097000 | XNYS | USPA985WLC |
100 | 117.67 | 20251009-10:52:10.928000 | BATY | USPA9860T2 |
84 | 117.67 | 20251009-10:52:10.928000 | EDGA | USPA9860T3 |
16 | 117.67 | 20251009-10:52:10.929000 | EDGA | USPA9860T4 |
100 | 117.64 | 20251009-10:53:31.419000 | ARCX | USPA986346 |
100 | 117.72 | 20251009-10:55:52.123000 | XNYS | USPA98685M |
86 | 117.82 | 20251009-10:56:58.460000 | IEXG | USPA986A8M |
14 | 117.84 | 20251009-10:56:58.460000 | IEXG | USPA986A8N |
95 | 117.88 | 20251009-10:58:53.154000 | EDGA | USPA986DJK |
5 | 117.88 | 20251009-10:58:53.154000 | EDGA | USPA986DJL |
100 | 117.88 | 20251009-10:58:53.154000 | EDGA | USPA986DJM |
100 | 117.83 | 20251009-11:01:22.677000 | IEXG | USPA986MET |
100 | 117.83 | 20251009-11:01:22.677000 | XNAS | USPA986MEU |
100 | 117.78 | 20251009-11:02:48.258000 | BATY | USPA986P8N |
100 | 117.78 | 20251009-11:03:28.470000 | XNAS | USPA986QOM |
93 | 117.8 | 20251009-11:05:06.740000 | ARCX | USPA986U1S |
7 | 117.8 | 20251009-11:05:06.740000 | ARCX | USPA986U1T |
100 | 117.75 | 20251009-11:05:55.500000 | ARCX | USPA986VEB |
100 | 117.72 | 20251009-11:07:39.649000 | BATS | USPA986YYQ |
100 | 117.72 | 20251009-11:07:39.649000 | EDGA | USPA986YYR |
100 | 117.71 | 20251009-11:09:25.359000 | EDGA | USPA9871ST |
35 | 117.71 | 20251009-11:09:25.359000 | XNAS | USPA9871SU |
65 | 117.71 | 20251009-11:09:25.359000 | XNAS | USPA9871SV |
100 | 117.66 | 20251009-11:11:05.389000 | ARCX | USPA9875DA |
100 | 117.63 | 20251009-11:12:06.665000 | XNAS | USPA9876P6 |
100 | 117.61 | 20251009-11:13:19.498000 | XNAS | USPA98789G |
87 | 117.56 | 20251009-11:14:43.323000 | XNAS | USPA987ARQ |
10 | 117.56 | 20251009-11:14:43.323000 | XNAS | USPA987ARR |
3 | 117.56 | 20251009-11:14:43.323000 | XNAS | USPA987ARS |
37 | 117.52 | 20251009-11:15:56.271000 | XNAS | USPA987G3T |
3 | 117.52 | 20251009-11:16:01.108000 | BATY | USPA987GAJ |
5 | 117.52 | 20251009-11:16:01.109000 | BATY | USPA987GAK |
100 | 117.56 | 20251009-11:16:12.809000 | ARCX | USPA987GLO |
2 | 117.58 | 20251009-11:17:01.152000 | XNAS | USPA987HXN |
1 | 117.58 | 20251009-11:17:01.152000 | XNAS | USPA987HXO |
1 | 117.58 | 20251009-11:17:01.152000 | XNAS | USPA987HXP |
96 | 117.58 | 20251009-11:17:01.153000 | XNAS | USPA987HXQ |
35 | 117.47 | 20251009-11:18:11.368000 | BATY | USPA987JWF |
12 | 117.47 | 20251009-11:18:11.368000 | BATY | USPA987JWG |
8 | 117.47 | 20251009-11:18:11.368000 | BATY | USPA987JWH |
45 | 117.47 | 20251009-11:18:11.368000 | BATY | USPA987JWI |
100 | 117.62 | 20251009-11:19:48.819000 | XNAS | USPA987MRL |
100 | 117.62 | 20251009-11:19:48.819000 | XNAS | USPA987MRM |
100 | 117.6 | 20251009-11:21:01.298000 | XNAS | USPA987PCZ |
8 | 117.59 | 20251009-11:23:00.159000 | XNAS | USPA987SMW |
92 | 117.59 | 20251009-11:23:00.159000 | XNAS | USPA987SMX |
100 | 117.64 | 20251009-11:23:36.894000 | BATY | USPA987TNH |
100 | 117.64 | 20251009-11:23:36.894000 | ARCX | USPA987TNI |
100 | 117.59 | 20251009-11:24:08.584000 | XNAS | USPA987UND |
27 | 117.61 | 20251009-11:25:30.099000 | XNAS | USPA987WIE |
73 | 117.61 | 20251009-11:25:30.099000 | XNAS | USPA987WIF |
100 | 117.59 | 20251009-11:25:50.487000 | ARCX | USPA987WYO |
100 | 117.51 | 20251009-11:26:51.135000 | XNAS | USPA987YJ9 |
100 | 117.36 | 20251009-11:28:03.739000 | XNAS | USPA9880ET |
100 | 117.22 | 20251009-11:29:28.115000 | XNAS | USPA9882M1 |
100 | 117.24 | 20251009-11:30:54.218000 | XNYS | USPA9888BL |
100 | 117.21 | 20251009-11:31:16.066000 | XNAS | USPA9888V3 |
62 | 117.22 | 20251009-11:32:22.919000 | XNAS | USPA988AJK |
38 | 117.22 | 20251009-11:32:22.919000 | XNAS | USPA988AJL |
100 | 117.14 | 20251009-11:33:35.895000 | XNAS | USPA988COZ |
76 | 117.12 | 20251009-11:34:38.820000 | XNAS | USPA988EJQ |
24 | 117.12 | 20251009-11:34:38.820000 | XNAS | USPA988EJR |
100 | 117.12 | 20251009-11:35:02.498000 | XNAS | USPA988F9X |
100 | 117.12 | 20251009-11:36:06.929000 | XNYS | USPA988H6J |
1 | 117.16 | 20251009-11:36:54.943000 | XNAS | USPA988I87 |
25 | 117.16 | 20251009-11:36:54.943000 | ARCX | USPA988I88 |
74 | 117.16 | 20251009-11:36:54.943000 | ARCX | USPA988I89 |
2 | 117.18 | 20251009-11:37:52.833000 | XNAS | USPA988JFP |
1 | 117.18 | 20251009-11:37:52.833000 | XNAS | USPA988JFQ |
97 | 117.18 | 20251009-11:37:52.833000 | XNAS | USPA988JFR |
100 | 117.2 | 20251009-11:38:43.636000 | ARCX | USPA988KIE |
100 | 117.14 | 20251009-11:40:23.800000 | XNAS | USPA988N70 |
98 | 117.11 | 20251009-11:41:06.193000 | ARCX | USPA988ODU |
2 | 117.11 | 20251009-11:41:06.193000 | ARCX | USPA988ODV |
100 | 117.13 | 20251009-11:42:35.428000 | BATY | USPA988QED |
100 | 117.17 | 20251009-11:45:01.914000 | ARCX | USPA988TL5 |
100 | 117.18 | 20251009-11:46:02.874000 | ARCX | USPA988XVZ |
100 | 117.42 | 20251009-11:48:56.643000 | ARCX | USPA9891FY |
35 | 117.41 | 20251009-11:49:53.485000 | XNAS | USPA9892LK |
65 | 117.41 | 20251009-11:49:53.485000 | XNAS | USPA9892LL |
100 | 117.41 | 20251009-11:52:05.477000 | EDGA | USPA9895IA |
98 | 117.43 | 20251009-11:54:10.357000 | XNAS | USPA98988P |
2 | 117.43 | 20251009-11:54:10.357000 | XNAS | USPA98988Q |
100 | 117.46 | 20251009-11:55:25.250000 | ARCX | USPA989CUN |
100 | 117.48 | 20251009-11:58:28.208000 | XNAS | USPA989INY |
100 | 117.44 | 20251009-11:59:01.921000 | ARCX | USPA989JJ1 |
100 | 117.53 | 20251009-12:00:10.645000 | ARCX | USPA989LUX |
100 | 117.57 | 20251009-12:00:44.639000 | ARCX | USPA989PCN |
100 | 117.62 | 20251009-12:01:33.167000 | XNAS | USPA989QMG |
50 | 117.7 | 20251009-12:04:34.521000 | XNYS | USPA989VXS |
50 | 117.71 | 20251009-12:04:34.521000 | XNYS | USPA989VXT |
100 | 117.68 | 20251009-12:05:11.971000 | ARCX | USPA989WVW |
88 | 117.62 | 20251009-12:06:12.512000 | XNAS | USPA989Y3I |
12 | 117.62 | 20251009-12:06:12.512000 | XNAS | USPA989Y3J |
100 | 117.57 | 20251009-12:07:33.139000 | ARCX | USPA98A02N |
100 | 117.53 | 20251009-12:09:55.127000 | BATY | USPA98A2XN |
67 | 117.48 | 20251009-12:12:05.307000 | ARCX | USPA98A5LC |
33 | 117.48 | 20251009-12:12:05.307000 | ARCX | USPA98A5LD |
100 | 117.52 | 20251009-12:14:47.003000 | IEXG | USPA98A8Y0 |
100 | 117.49 | 20251009-12:15:10.555000 | EDGA | USPA98A9M2 |
100 | 117.49 | 20251009-12:15:10.555000 | EDGA | USPA98A9M3 |
71 | 117.41 | 20251009-12:17:18.946000 | XNAS | USPA98AF3Y |
1 | 117.41 | 20251009-12:17:18.946000 | XNAS | USPA98AF3Z |
28 | 117.41 | 20251009-12:17:18.947000 | XNAS | USPA98AF40 |
60 | 117.42 | 20251009-12:18:21.389000 | XNAS | USPA98AG6P |
1 | 117.42 | 20251009-12:18:21.389000 | XNAS | USPA98AG6Q |
39 | 117.42 | 20251009-12:18:21.389000 | XNAS | USPA98AG6R |
100 | 117.47 | 20251009-12:19:48.770000 | ARCX | USPA98AHX3 |
95 | 117.42 | 20251009-12:21:34.685000 | ARCX | USPA98AKDN |
5 | 117.42 | 20251009-12:21:34.685000 | ARCX | USPA98AKDO |
100 | 117.31 | 20251009-12:24:40.300000 | EDGA | USPA98AODR |
100 | 117.34 | 20251009-12:25:56.458000 | XNAS | USPA98APQ2 |
100 | 117.3 | 20251009-12:29:24.044000 | XNAS | USPA98AU0I |
18 | 117.29 | 20251009-12:30:23.275000 | XNAS | USPA98AXK0 |
100 | 117.45 | 20251009-12:33:58.300000 | XNYS | USPA98B2J0 |
80 | 117.41 | 20251009-12:34:31.326000 | EDGA | USPA98B34X |
20 | 117.41 | 20251009-12:34:31.326000 | EDGA | USPA98B34Y |
38 | 117.4 | 20251009-12:34:50.781000 | EDGA | USPA98B3LM |
62 | 117.4 | 20251009-12:34:50.781000 | EDGA | USPA98B3LN |
100 | 117.39 | 20251009-12:38:10.079000 | XNAS | USPA98B876 |
100 | 117.42 | 20251009-12:40:02.830000 | EDGA | USPA98BAGC |
100 | 117.39 | 20251009-12:43:19.998000 | ARCX | USPA98BEVS |
100 | 117.39 | 20251009-12:43:19.998000 | ARCX | USPA98BEVT |
100 | 117.41 | 20251009-12:46:26.869000 | ARCX | USPA98BMD8 |
100 | 117.47 | 20251009-12:49:52.900000 | ARCX | USPA98BQFO |
79 | 117.47 | 20251009-12:51:03.660000 | XNAS | USPA98BRU0 |
21 | 117.47 | 20251009-12:51:03.660000 | XNAS | USPA98BRU1 |
100 | 117.47 | 20251009-12:51:03.660000 | XNAS | USPA98BRU2 |
100 | 117.34 | 20251009-12:53:28.102000 | XNYS | USPA98BV1U |
92 | 117.31 | 20251009-12:55:50.321000 | EDGA | USPA98BYOO |
8 | 117.31 | 20251009-12:55:50.321000 | EDGA | USPA98BYOP |
100 | 117.25 | 20251009-12:57:55.192000 | EDGA | USPA98C1OW |
2 | 117.23 | 20251009-13:02:02.758000 | XNAS | USPA98CBZ7 |
26 | 117.23 | 20251009-13:02:02.758000 | XNAS | USPA98CBZ8 |
72 | 117.23 | 20251009-13:02:02.758000 | XNAS | USPA98CBZ9 |
100 | 117.19 | 20251009-13:02:19.505000 | XNAS | USPA98CCDU |
100 | 117.07 | 20251009-13:05:27.097000 | XNAS | USPA98CH4F |
100 | 117.17 | 20251009-13:07:08.836000 | XNAS | USPA98CJUG |
100 | 117.22 | 20251009-13:09:44.215000 | XNAS | USPA98CNYD |
100 | 117.19 | 20251009-13:12:07.986000 | XNAS | USPA98CR9N |
100 | 117.27 | 20251009-13:16:27.551000 | XNAS | USPA98CZD3 |
100 | 117.27 | 20251009-13:16:27.551000 | XNAS | USPA98CZD4 |
100 | 117.26 | 20251009-13:19:06.718000 | XNAS | USPA98D3E9 |
100 | 117.34 | 20251009-13:21:43.509000 | XNAS | USPA98D7X2 |
100 | 117.33 | 20251009-13:24:27.549000 | XNAS | USPA98DB9H |
100 | 117.3 | 20251009-13:26:00.414000 | XNAS | USPA98DDCF |
100 | 117.32 | 20251009-13:30:16.368000 | XNAS | USPA98DMN5 |
100 | 117.35 | 20251009-13:31:41.864000 | ARCX | USPA98DPUC |
2 | 117.31 | 20251009-13:32:29.789000 | BATY | USPA98DQXI |
98 | 117.31 | 20251009-13:32:29.789000 | BATY | USPA98DQXJ |
18 | 117.35 | 20251009-13:35:17.160000 | XNAS | USPA98DVFE |
82 | 117.35 | 20251009-13:35:17.160000 | XNAS | USPA98DVFF |
100 | 117.55 | 20251009-13:38:22.080000 | XNAS | USPA98E0AQ |
48 | 117.62 | 20251009-13:41:05.345000 | ARCX | USPA98E3S6 |
40 | 117.62 | 20251009-13:41:05.345000 | ARCX | USPA98E3S7 |
12 | 117.62 | 20251009-13:41:05.345000 | ARCX | USPA98E3S8 |
100 | 117.59 | 20251009-13:41:45.424000 | ARCX | USPA98E4JB |
99 | 117.63 | 20251009-13:45:26.610000 | XNAS | USPA98EBW5 |
1 | 117.63 | 20251009-13:45:26.610000 | XNAS | USPA98EBW6 |
100 | 117.68 | 20251009-13:47:05.174000 | ARCX | USPA98EEFD |
56 | 117.65 | 20251009-13:48:39.844000 | BATY | USPA98EGB2 |
40 | 117.65 | 20251009-13:48:39.844000 | BATY | USPA98EGB3 |
4 | 117.65 | 20251009-13:48:39.844000 | BATY | USPA98EGB4 |
100 | 117.83 | 20251009-13:50:53.728000 | ARCX | USPA98EIYQ |
100 | 117.79 | 20251009-13:51:44.001000 | ARCX | USPA98EK42 |
100 | 117.86 | 20251009-13:54:30.485000 | ARCX | USPA98ENU1 |
100 | 117.85 | 20251009-13:55:50.658000 | XNAS | USPA98EPEE |
100 | 117.81 | 20251009-14:00:14.759000 | ARCX | USPA98EX7V |
100 | 117.89 | 20251009-14:02:06.081000 | XNYS | USPA98F1AJ |
100 | 117.89 | 20251009-14:02:11.185000 | ARCX | USPA98F1EK |
100 | 117.84 | 20251009-14:04:01.466000 | ARCX | USPA98F3OI |
100 | 117.74 | 20251009-14:06:29.919000 | XNAS | USPA98F6UH |
81 | 117.7 | 20251009-14:10:10.019000 | BATY | USPA98FCL8 |
19 | 117.7 | 20251009-14:10:10.019000 | BATY | USPA98FCL9 |
98 | 117.7 | 20251009-14:10:10.019000 | XNAS | USPA98FCLA |
2 | 117.7 | 20251009-14:10:10.019000 | XNAS | USPA98FCLB |
14 | 117.66 | 20251009-14:12:58.646000 | BATY | USPA98FGXR |
86 | 117.66 | 20251009-14:12:58.780000 | BATY | USPA98FGXU |
15 | 117.59 | 20251009-14:14:51.141000 | XNAS | USPA98FJOY |
85 | 117.59 | 20251009-14:14:51.141000 | XNAS | USPA98FJOZ |
100 | 117.65 | 20251009-14:17:28.374000 | XNAS | USPA98FQPP |
100 | 117.56 | 20251009-14:18:30.474000 | XNYS | USPA98FSAE |
100 | 117.58 | 20251009-14:21:19.057000 | XNAS | USPA98FWQ7 |
100 | 117.5 | 20251009-14:22:10.747000 | BATY | USPA98FY4O |
1 | 117.5 | 20251009-14:26:29.854000 | XNAS | USPA98G4FI |
5 | 117.5 | 20251009-14:26:29.854000 | XNAS | USPA98G4FJ |
12 | 117.5 | 20251009-14:26:29.854000 | XNAS | USPA98G4FK |
82 | 117.5 | 20251009-14:26:29.854000 | XNAS | USPA98G4FL |
100 | 117.52 | 20251009-14:27:05.786000 | XNAS | USPA98G5BS |
100 | 117.41 | 20251009-14:27:57.001000 | XNAS | USPA98G6ON |
100 | 117.37 | 20251009-14:31:09.619000 | XNAS | USPA98GFFJ |
100 | 117.38 | 20251009-14:31:59.515000 | EDGA | USPA98GGQ3 |
100 | 117.28 | 20251009-14:34:53.879000 | XNAS | USPA98GLP0 |
100 | 117.31 | 20251009-14:36:39.076000 | XNAS | USPA98GOFS |
100 | 117.31 | 20251009-14:38:15.119000 | XNYS | USPA98GQLU |
100 | 117.28 | 20251009-14:40:04.985000 | ARCX | USPA98GTJU |
100 | 117.35 | 20251009-14:42:56.374000 | ARCX | USPA98GY24 |
100 | 117.36 | 20251009-14:43:47.728000 | BATY | USPA98GZKB |
100 | 117.37 | 20251009-14:45:12.755000 | EDGA | USPA98H23S |
60 | 117.32 | 20251009-14:47:01.974000 | ARCX | USPA98H8AB |
30 | 117.32 | 20251009-14:47:01.974000 | ARCX | USPA98H8AC |
10 | 117.32 | 20251009-14:47:01.974000 | ARCX | USPA98H8AD |
100 | 117.29 | 20251009-14:49:32.479000 | ARCX | USPA98HCJG |
100 | 117.34 | 20251009-14:51:09.181000 | XNAS | USPA98HFU2 |
100 | 117.25 | 20251009-14:53:42.502000 | BATS | USPA98HLCB |
61 | 117.26 | 20251009-14:55:27.344000 | ARCX | USPA98HONM |
1 | 117.26 | 20251009-14:55:27.344000 | ARCX | USPA98HONN |
1 | 117.26 | 20251009-14:55:27.344000 | ARCX | USPA98HONO |
100 | 117.34 | 20251009-14:57:12.508000 | XNAS | USPA98HS1S |
100 | 117.34 | 20251009-14:57:12.508000 | XNAS | USPA98HS1T |
11 | 117.32 | 20251009-14:59:20.341000 | BATY | USPA98HVP6 |
53 | 117.32 | 20251009-14:59:22.790000 | BATY | USPA98HVRN |
36 | 117.32 | 20251009-14:59:24.874000 | BATY | USPA98HVUX |
88 | 117.31 | 20251009-14:59:38.491000 | BATY | USPA98HWN6 |
12 | 117.31 | 20251009-14:59:38.491000 | BATY | USPA98HWN7 |
100 | 117.3 | 20251009-15:01:55.598000 | ARCX | USPA98I548 |
100 | 117.28 | 20251009-15:02:40.046000 | XNAS | USPA98I6NK |
100 | 117.26 | 20251009-15:04:49.604000 | EDGA | USPA98IAO3 |
89 | 117.25 | 20251009-15:07:46.686000 | ARCX | USPA98IHY4 |
1 | 117.25 | 20251009-15:07:46.686000 | ARCX | USPA98IHY5 |
1 | 117.25 | 20251009-15:07:46.686000 | ARCX | USPA98IHY6 |
100 | 117.25 | 20251009-15:07:46.686000 | XNAS | USPA98IHY7 |
9 | 117.25 | 20251009-15:07:46.686000 | ARCX | USPA98IHY8 |
24 | 117.27 | 20251009-15:09:13.325000 | XNAS | USPA98IKXZ |
76 | 117.27 | 20251009-15:09:13.325000 | XNAS | USPA98IKY2 |
100 | 117.21 | 20251009-15:10:48.840000 | ARCX | USPA98IPH4 |
49 | 117.3 | 20251009-15:13:13.687000 | ARCX | USPA98IU3Z |
8 | 117.3 | 20251009-15:13:13.687000 | ARCX | USPA98IU40 |
43 | 117.3 | 20251009-15:13:13.687000 | ARCX | USPA98IU41 |
100 | 117.3 | 20251009-15:13:13.687000 | ARCX | USPA98IU42 |
100 | 117.28 | 20251009-15:14:16.245000 | ARCX | USPA98IWJ8 |
100 | 117.31 | 20251009-15:15:26.482000 | ARCX | USPA98J1B1 |
100 | 117.34 | 20251009-15:15:58.490000 | ARCX | USPA98J4IX |
12 | 117.47 | 20251009-15:17:53.991000 | ARCX | USPA98J8H8 |
88 | 117.47 | 20251009-15:17:53.991000 | ARCX | USPA98J8H9 |
100 | 117.55 | 20251009-15:20:05.993000 | ARCX | USPA98JDBJ |
100 | 117.56 | 20251009-15:21:13.767000 | ARCX | USPA98JG0R |
100 | 117.54 | 20251009-15:21:59.282000 | ARCX | USPA98JI21 |
100 | 117.52 | 20251009-15:23:41.437000 | ARCX | USPA98JLLI |
100 | 117.52 | 20251009-15:23:41.437000 | ARCX | USPA98JLLJ |
2 | 117.47 | 20251009-15:24:09.688000 | BATY | USPA98JMMH |
98 | 117.47 | 20251009-15:24:09.688000 | BATY | USPA98JMMI |
100 | 117.51 | 20251009-15:26:17.288000 | ARCX | USPA98JRET |
100 | 117.5 | 20251009-15:27:10.847000 | ARCX | USPA98JT7Q |
10 | 117.51 | 20251009-15:28:26.637000 | ARCX | USPA98JVSU |
10 | 117.51 | 20251009-15:28:27.463000 | ARCX | USPA98JVTT |
20 | 117.51 | 20251009-15:29:00.898000 | XPSX | USPA98JX15 |
80 | 117.51 | 20251009-15:29:00.899000 | ARCX | USPA98JX16 |
83 | 117.52 | 20251009-15:29:16.317000 | ARCX | USPA98JXJ7 |
5 | 117.52 | 20251009-15:29:16.317000 | ARCX | USPA98JXJ8 |
12 | 117.52 | 20251009-15:29:16.317000 | ARCX | USPA98JXJ9 |
100 | 117.48 | 20251009-15:30:23.232000 | XNAS | USPA98K2XN |
100 | 117.43 | 20251009-15:31:52.335000 | XNYS | USPA98K9CL |
36 | 117.46 | 20251009-15:32:44.116000 | XNAS | USPA98KBW5 |
44 | 117.46 | 20251009-15:32:44.116000 | XNAS | USPA98KBW6 |
1 | 117.46 | 20251009-15:32:44.116000 | XNAS | USPA98KBW7 |
8 | 117.46 | 20251009-15:32:44.116000 | XNAS | USPA98KBW8 |
11 | 117.46 | 20251009-15:32:44.117000 | XNAS | USPA98KBW9 |
100 | 117.45 | 20251009-15:34:09.293000 | XNAS | USPA98KHCG |
5 | 117.45 | 20251009-15:34:09.293000 | ARCX | USPA98KHCH |
95 | 117.45 | 20251009-15:34:09.293000 | ARCX | USPA98KHCI |
100 | 117.48 | 20251009-15:35:37.660000 | EPRL | USPA98KMDU |
6 | 117.49 | 20251009-15:36:00.590000 | XNAS | USPA98KNIL |
2 | 117.49 | 20251009-15:36:00.590000 | XNAS | USPA98KNIM |
1 | 117.49 | 20251009-15:36:00.590000 | XNAS | USPA98KNIN |
91 | 117.49 | 20251009-15:36:00.590000 | XNAS | USPA98KNIO |
67 | 117.48 | 20251009-15:36:06.068000 | ARCX | USPA98KNTE |
33 | 117.48 | 20251009-15:36:06.068000 | ARCX | USPA98KNTF |
25 | 117.54 | 20251009-15:38:02.210000 | XNAS | USPA98KTTX |
100 | 117.56 | 20251009-15:38:06.708000 | ARCX | USPA98KU22 |
100 | 117.58 | 20251009-15:38:34.578000 | EPRL | USPA98KVHW |
7 | 117.57 | 20251009-15:38:42.756000 | ARCX | USPA98KVYO |
15 | 117.57 | 20251009-15:38:42.756000 | ARCX | USPA98KVYP |
10 | 117.57 | 20251009-15:38:42.756000 | ARCX | USPA98KVYQ |
14 | 117.57 | 20251009-15:38:42.756000 | ARCX | USPA98KVYR |
54 | 117.57 | 20251009-15:38:42.756000 | ARCX | USPA98KVYS |
100 | 117.56 | 20251009-15:41:16.856000 | XNAS | USPA98L5BO |
100 | 117.565 | 20251009-15:41:22.748000 | XNAS | USPA98L5M5 |
100 | 117.56 | 20251009-15:41:40.234000 | ARCX | USPA98L6DO |
100 | 117.57 | 20251009-15:42:21.094000 | ARCX | USPA98L8JA |
100 | 117.58 | 20251009-15:44:20.257000 | XNAS | USPA98LGHR |
100 | 117.58 | 20251009-15:44:20.257000 | XNAS | USPA98LGHS |
100 | 117.63 | 20251009-15:45:37.893000 | EDGX | USPA98LPSU |
100 | 117.64 | 20251009-15:45:42.979000 | ARCX | USPA98LQ4R |
100 | 117.61 | 20251009-15:46:11.449000 | ARCX | USPA98LRVP |
100 | 117.58 | 20251009-15:46:42.977000 | BATY | USPA98LTWW |
100 | 117.54 | 20251009-15:46:44.937000 | XNAS | USPA98LU1N |
100 | 117.45 | 20251009-15:47:25.348000 | XNAS | USPA98LWRE |
100 | 117.46 | 20251009-15:48:18.162000 | XNAS | USPA98M1OI |
27 | 117.43 | 20251009-15:48:29.155000 | XNAS | USPA98M2O8 |
73 | 117.43 | 20251009-15:48:29.155000 | XNAS | USPA98M2O9 |
128 | 117.4 | 20251009-15:49:00.109000 | ARCX | USPA98M603 |
100 | 117.4 | 20251009-15:49:01.066000 | XNYS | USPA98M65S |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251010866043/en/
Copyright Business Wire 2025
Related Shares:
CRH