REG-CRH plc Transaction in Own Shares
09/09/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240909:nBwbvrN4Xa&default-theme=true
Transaction in Own Shares
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 6(th) September 2024 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
3,344 $85.11 $86.54 $84.33 XNYS
1,602 $84.93 $86.29 $84.28 EDGX
11,334 $85.19 $86.67 $84.21 ARCX
807 $85.21 $85.88 $84.64 BATS
7,003 $85.46 $86.56 $84.32 XNAS
3,800 $85.03 $85.62 $84.47 BATY
2,000 $85.49 $85.73 $85.33 XASE
3,617 $84.98 $85.93 $84.36 EPRL
1,500 $85.21 $85.85 $84.51 IEXG
700 $84.90 $86.53 $84.26 XCHI
400 $85.49 $85.58 $85.40 MEMX
20,593 $85.01 $85.88 $84.24 XPSX
300 $84.60 $85.01 $84.40 EDGA
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 6(th) November 2024 following its announcement on
8(th) August 2024 and were effected by CRH’s broker as part of the Programme
announced on 8(th) August 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 681,103,801 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.692% 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 6(th) September 2024 by BNP Paribas Securities Corp on behalf of CRH
as part of the buyback programme 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: 6(th) September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $85.1277 57,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 85.91 20240906-13:30:15.290 ARCX 280KJIVP0HL4C02421
1 85.91 20240906-13:30:15.290 ARCX 280KJIVP0HL5C02421
99 85.91 20240906-13:30:15.290 ARCX 280KJIVP0HL6C02421
75 85.87 20240906-13:30:44.280 ARCX 280KJIVP0KIEC02421
25 85.87 20240906-13:30:44.280 ARCX 280KJIVP0KIFC02421
64 85.87 20240906-13:30:44.280 ARCX 280KJIVP0KIGC02421
36 85.87 20240906-13:30:44.280 ARCX 280KJIVP0KIHC02421
100 85.87 20240906-13:30:44.282 XNAS 280KJIVP0KIIC02421
100 86 20240906-13:31:21.241 XNAS 280KJIVP0NNJC02421
100 86 20240906-13:31:21.241 XNAS 280KJIVP0NNKC02421
11 86.24 20240906-13:31:47.016 ARCX 280KJIVP0Q6PC02421
25 86.24 20240906-13:31:47.016 XNAS 280KJIVP0Q6QC02421
89 86.24 20240906-13:31:47.016 ARCX 280KJIVP0Q6RC02421
75 86.24 20240906-13:31:47.018 XNAS 280KJIVP0Q6SC02421
100 86.29 20240906-13:32:17.529 EDGX 280KJIVP0T6JC02421
47 86.29 20240906-13:32:17.529 XNYS 280KJIVP0T6KC02421
25 86.29 20240906-13:32:17.529 XNYS 280KJIVP0T6LC02421
3 86.29 20240906-13:32:17.529 XNYS 280KJIVP0T6MC02421
25 86.29 20240906-13:32:17.529 XNYS 280KJIVP0T6NC02421
100 86.16 20240906-13:32:42.900 XNAS 280KJIVP0VNRC02421
92 86.08 20240906-13:33:01.097 XNAS 280KJIVP11M7C02421
8 86.08 20240906-13:33:01.097 XNAS 280KJIVP11M8C02421
100 86.26 20240906-13:33:57.283 XNAS 280KJIVP18LAC02421
100 86.26 20240906-13:33:57.283 XNAS 280KJIVP18LBC02421
100 86.26 20240906-13:33:57.283 ARCX 280KJIVP18LCC02421
100 86.53 20240906-13:34:58.034 XCHI 280KJIVP1F5DC02421
75 86.47 20240906-13:35:06.450 XNYS 280KJIVP1GO2C02421
100 86.47 20240906-13:35:06.450 XNAS 280KJIVP1GO3C02421
25 86.47 20240906-13:35:06.450 XNYS 280KJIVP1GO4C02421
100 86.67 20240906-13:35:35.970 ARCX 280KJIVP1L7RC02421
100 86.59 20240906-13:35:50.033 ARCX 280KJIVP1NB2C02421
24 86.54 20240906-13:36:06.810 XNYS 280KJIVP1PKOC02421
76 86.54 20240906-13:36:06.810 XNYS 280KJIVP1PKPC02421
76 86.55 20240906-13:36:30.884 XNAS 280KJIVP1SQ8C02421
100 86.56 20240906-13:36:43.002 XNAS 280KJIVP1UEUC02421
78 86.51 20240906-13:36:53.831 XNAS 280KJIVP1VVSC02421
22 86.51 20240906-13:37:02.889 XNAS 280KJIVP21F1C02421
9 86.51 20240906-13:37:02.894 XNAS 280KJIVP21F7C02421
9 86.51 20240906-13:37:02.896 XNAS 280KJIVP21F8C02421
60 86.51 20240906-13:37:02.896 XNAS 280KJIVP21F9C02421
70 86.53 20240906-13:37:57.195 ARCX 280KJIVP2APCC02421
15 86.53 20240906-13:37:57.196 ARCX 280KJIVP2APDC02421
15 86.53 20240906-13:37:57.196 ARCX 280KJIVP2APEC02421
70 86.53 20240906-13:37:57.196 ARCX 280KJIVP2APFC02421
28 86.53 20240906-13:37:57.196 ARCX 280KJIVP2APGC02421
2 86.53 20240906-13:37:57.196 ARCX 280KJIVP2APHC02421
100 86.54 20240906-13:38:15.132 XNAS 280KJIVP2DE5C02421
98 86.37 20240906-13:38:38.054 ARCX 280KJIVP2G08C02421
2 86.37 20240906-13:38:38.054 ARCX 280KJIVP2G09C02421
100 86.34 20240906-13:39:01.382 XNAS 280KJIVP2IGRC02421
82 86.37 20240906-13:39:23.185 XNAS 280KJIVP2LA0C02421
18 86.37 20240906-13:39:23.185 XNAS 280KJIVP2LA1C02421
90 86.32 20240906-13:39:42.484 XNAS 280KJIVP2NPCC02421
10 86.32 20240906-13:39:42.484 XNAS 280KJIVP2NPDC02421
24 86.16 20240906-13:40:20.299 XNAS 280KJIVP2TA4C02421
4 86.16 20240906-13:40:20.299 XNAS 280KJIVP2TA5C02421
72 86.16 20240906-13:40:21.036 XNAS 280KJIVP2TFHC02421
100 85.97 20240906-13:40:53.607 ARCX 280KJIVP31NJC02421
100 85.93 20240906-13:41:22.237 EPRL 280KJIVP366GC02421
100 85.91 20240906-13:41:50.448 EDGX 280KJIVP3A1JC02421
100 85.98 20240906-13:42:13.512 XNAS 280KJIVP3DJ1C02421
99 85.98 20240906-13:42:13.512 XNAS 280KJIVP3DJ2C02421
1 85.98 20240906-13:42:13.512 XNAS 280KJIVP3DJ3C02421
1 85.86 20240906-13:42:31.029 XNAS 280KJIVP3FQSC02421
99 85.86 20240906-13:42:31.029 XNAS 280KJIVP3FQTC02421
100 85.85 20240906-13:43:33.925 IEXG 280KJIVP3OMJC02421
100 85.85 20240906-13:43:33.925 IEXG 280KJIVP3OMKC02421
100 85.8 20240906-13:43:38.582 ARCX 280KJIVP3PDLC02421
100 85.83 20240906-13:44:04.117 XNAS 280KJIVP3SF5C02421
39 85.77 20240906-13:44:34.902 ARCX 280KJIVP40ULC02421
61 85.77 20240906-13:44:34.902 ARCX 280KJIVP40UMC02421
100 85.79 20240906-13:45:21.677 XPSX 280KJIVP48E1C02421
100 85.79 20240906-13:45:21.677 XPSX 280KJIVP48E2C02421
64 85.72 20240906-13:45:48.715 ARCX 280KJIVP4BQVC02421
36 85.72 20240906-13:45:48.715 ARCX 280KJIVP4BR0C02421
100 85.71 20240906-13:46:05.070 XPSX 280KJIVP4EF0C02421
100 85.67 20240906-13:46:46.865 XNAS 280KJIVP4KSTC02421
100 85.78 20240906-13:47:07.423 XNAS 280KJIVP4O6GC02421
100 85.88 20240906-13:47:57.370 BATS 280KJIVP4VM1C02421
143 85.88 20240906-13:47:57.369 XNAS 280KJIVP4VM2C02421
57 85.88 20240906-13:47:57.369 XNAS 280KJIVP4VM3C02421
100 85.88 20240906-13:47:57.370 XNYS 280KJIVP4VM4C02421
6 85.88 20240906-13:47:57.370 XPSX 280KJIVP4VM8C02421
90 85.89 20240906-13:48:32.667 ARCX 280KJIVP56K5C02421
10 85.89 20240906-13:48:32.667 ARCX 280KJIVP56K6C02421
78 85.89 20240906-13:48:32.667 ARCX 280KJIVP56K7C02421
12 85.89 20240906-13:48:32.668 ARCX 280KJIVP56K8C02421
10 85.89 20240906-13:48:32.668 ARCX 280KJIVP56K9C02421
100 85.86 20240906-13:48:46.687 XNAS 280KJIVP58S9C02421
100 85.66 20240906-13:49:17.659 IEXG 280KJIVP5EMEC02421
100 85.63 20240906-13:49:49.456 BATS 280KJIVP5JL8C02421
100 85.63 20240906-13:49:49.521 XNAS 280KJIVP5JLFC02421
100 85.57 20240906-13:50:07.606 EPRL 280KJIVP5MQ6C02421
100 85.56 20240906-13:50:32.766 XNYS 280KJIVP5QU5C02421
100 85.63 20240906-13:51:27.863 XNYS 280KJIVP63LGC02421
100 85.58 20240906-13:51:31.121 MEMX 280KJIVP64D4C02421
100 85.58 20240906-13:51:31.121 MEMX 280KJIVP64D5C02421
100 85.62 20240906-13:52:04.938 ARCX 280KJIVP6A7FC02421
20 85.53 20240906-13:52:24.096 ARCX 280KJIVP6EI1C02421
50 85.53 20240906-13:52:24.096 ARCX 280KJIVP6EI2C02421
19 85.53 20240906-13:52:24.096 ARCX 280KJIVP6EI3C02421
11 85.53 20240906-13:52:24.096 ARCX 280KJIVP6EI4C02421
6 85.57 20240906-13:53:25.539 XNAS 280KJIVP6OR2C02421
94 85.57 20240906-13:53:25.539 XNAS 280KJIVP6OR3C02421
34 85.54 20240906-13:53:31.056 EDGX 280KJIVP6PQPC02421
66 85.54 20240906-13:53:31.056 EDGX 280KJIVP6PQRC02421
100 85.46 20240906-13:54:01.439 ARCX 280KJIVP6UPJC02421
100 85.37 20240906-13:54:37.814 EPRL 280KJIVP761CC02421
100 85.45 20240906-13:55:28.453 XNAS 280KJIVP7FJ8C02421
100 85.45 20240906-13:55:50.727 XNAS 280KJIVP7J0KC02421
88 85.4 20240906-13:56:00.729 XNAS 280KJIVP7KQ1C02421
12 85.4 20240906-13:56:00.902 XNAS 280KJIVP7KQOC02421
100 85.35 20240906-13:56:27.066 XNYS 280KJIVP7PTNC02421
25 85.32 20240906-13:56:52.794 XNAS 280KJIVP7TB6C02421
75 85.32 20240906-13:56:52.794 XNAS 280KJIVP7TB7C02421
25 85.32 20240906-13:56:52.794 XNAS 280KJIVP7TB8C02421
75 85.32 20240906-13:56:52.794 XNAS 280KJIVP7TB9C02421
100 85.34 20240906-13:57:36.051 IEXG 280KJIVP8694C02421
100 85.34 20240906-13:57:36.053 IEXG 280KJIVP8695C02421
100 85.41 20240906-13:58:12.763 XNAS 280KJIVP8CTSC02421
100 85.41 20240906-13:58:12.763 XNAS 280KJIVP8CTTC02421
82 85.3 20240906-13:58:41.437 XNYS 280KJIVP8GS3C02421
11 85.3 20240906-13:58:41.437 XNYS 280KJIVP8GS4C02421
100 85.4 20240906-13:59:36.028 XNYS 280KJIVP8R8GC02421
100 85.43 20240906-14:00:00.879 ARCX 280KJIVP90EAC02421
100 85.43 20240906-14:00:00.879 ARCX 280KJIVP90EBC02421
100 85.2 20240906-14:00:17.613 XNAS 280KJIVP96D0C02421
26 85.2 20240906-14:00:59.692 XNYS 280KJIVP9HL2C02421
74 85.2 20240906-14:00:59.692 XNYS 280KJIVP9HL3C02421
26 85.2 20240906-14:00:59.692 XNYS 280KJIVP9HL4C02421
48 85.2 20240906-14:00:59.692 XNYS 280KJIVP9HL5C02421
26 85.2 20240906-14:00:59.692 XNYS 280KJIVP9HL6C02421
1 85.29 20240906-14:01:24.363 ARCX 280KJIVP9OLGC02421
74 85.29 20240906-14:01:24.372 ARCX 280KJIVP9OLSC02421
25 85.29 20240906-14:01:24.372 ARCX 280KJIVP9OLTC02421
100 85.27 20240906-14:01:41.135 EPRL 280KJIVP9SBHC02421
49 85.27 20240906-14:02:04.312 ARCX 280KJIVPA2STC02421
20 85.27 20240906-14:02:04.312 ARCX 280KJIVPA2SUC02421
18 85.27 20240906-14:02:05.486 ARCX 280KJIVPA39CC02421
13 85.27 20240906-14:02:05.486 ARCX 280KJIVPA39EC02421
100 85.27 20240906-14:02:53.271 XPSX 280KJIVPAH2FC02421
100 85.27 20240906-14:02:53.271 XPSX 280KJIVPAH2HC02421
50 85.34 20240906-14:03:30.928 XNYS 280KJIVPASGUC02421
50 85.35 20240906-14:03:30.928 XNYS 280KJIVPASGVC02421
100 85.43 20240906-14:04:05.725 XNAS 280KJIVPB5SNC02421
100 85.43 20240906-14:04:05.725 XNAS 280KJIVPB5SOC02421
100 85.34 20240906-14:04:29.296 BATS 280KJIVPBCKDC02421
100 85.23 20240906-14:04:49.622 XPSX 280KJIVPBI6HC02421
100 85.25 20240906-14:05:21.077 XNAS 280KJIVPBR6TC02421
100 85.11 20240906-14:05:42.481 IEXG 280KJIVPC1CPC02421
100 85.1 20240906-14:06:28.388 EPRL 280KJIVPCCSIC02421
66 85.1 20240906-14:06:28.388 EPRL 280KJIVPCCSJC02421
34 85.1 20240906-14:06:28.388 EPRL 280KJIVPCCSKC02421
100 85.06 20240906-14:06:51.379 EPRL 280KJIVPCI5VC02421
89 85.11 20240906-14:07:24.280 XPSX 280KJIVPCR3QC02421
11 85.11 20240906-14:07:24.280 XPSX 280KJIVPCR3RC02421
100 85.1 20240906-14:07:49.414 XPSX 280KJIVPD1RKC02421
100 85.22 20240906-14:08:28.066 XPSX 280KJIVPDCCRC02421
100 85.22 20240906-14:08:28.066 XPSX 280KJIVPDCCSC02421
50 85.26 20240906-14:09:05.212 XNYS 280KJIVPDKN6C02421
50 85.26 20240906-14:09:05.212 XNYS 280KJIVPDKN7C02421
29 85.27 20240906-14:09:20.785 ARCX 280KJIVPDOSCC02421
71 85.27 20240906-14:09:20.785 ARCX 280KJIVPDOSDC02421
100 85.27 20240906-14:09:20.785 ARCX 280KJIVPDOSEC02421
100 85.29 20240906-14:10:00.828 XPSX 280KJIVPE1AUC02421
100 85.21 20240906-14:10:21.198 XNAS 280KJIVPE754C02421
100 85.18 20240906-14:11:13.944 EPRL 280KJIVPEJKJC02421
25 85.22 20240906-14:11:24.149 XPSX 280KJIVPELP6C02421
25 85.22 20240906-14:11:24.149 XPSX 280KJIVPELP7C02421
50 85.22 20240906-14:11:26.337 XPSX 280KJIVPEMFAC02421
100 85.22 20240906-14:12:16.184 XPSX 280KJIVPF0IBC02421
100 85.12 20240906-14:12:48.059 BATS 280KJIVPF7RHC02421
100 85.12 20240906-14:12:50.235 XPSX 280KJIVPF8CBC02421
100 85.03 20240906-14:13:23.211 XNAS 280KJIVPFFIKC02421
100 85 20240906-14:13:58.056 XNAS 280KJIVPFN8UC02421
100 84.99 20240906-14:14:19.508 EPRL 280KJIVPFRJ8C02421
7 85.08 20240906-14:15:05.951 BATS 280KJIVPG5NIC02421
100 85.08 20240906-14:15:14.196 EPRL 280KJIVPG7NIC02421
100 85.08 20240906-14:15:14.595 EPRL 280KJIVPG7QTC02421
100 85.09 20240906-14:15:56.161 BATS 280KJIVPGLAMC02421
100 85.06 20240906-14:16:05.121 BATY 280KJIVPGN1OC02421
100 85.06 20240906-14:16:05.121 BATY 280KJIVPGN1QC02421
100 85.06 20240906-14:17:08.529 ARCX 280KJIVPH6ILC02421
100 84.98 20240906-14:17:13.167 XPSX 280KJIVPH8ABC02421
92 84.93 20240906-14:17:47.505 XNYS 280KJIVPHGC8C02421
8 84.93 20240906-14:17:47.505 XNYS 280KJIVPHGC9C02421
46 84.93 20240906-14:17:51.049 XPSX 280KJIVPHH5TC02421
54 84.93 20240906-14:17:51.049 XPSX 280KJIVPHH5UC02421
100 84.95 20240906-14:18:19.055 XNYS 280KJIVPHO3CC02421
100 85.06 20240906-14:19:17.415 XCHI 280KJIVPI5N7C02421
100 85.2 20240906-14:20:12.780 XPSX 280KJIVPII9CC02421
100 85.2 20240906-14:20:12.780 XPSX 280KJIVPII9DC02421
100 85.2 20240906-14:20:12.781 XPSX 280KJIVPII9EC02421
100 85.13 20240906-14:21:02.893 XPSX 280KJIVPISAHC02421
100 85.13 20240906-14:21:02.893 XPSX 280KJIVPISAIC02421
100 85.06 20240906-14:21:22.731 XPSX 280KJIVPJ1EGC02421
100 85.13 20240906-14:22:04.936 EPRL 280KJIVPJA3GC02421
100 85.13 20240906-14:22:04.936 EPRL 280KJIVPJA3HC02421
100 85.12 20240906-14:22:29.686 BATY 280KJIVPJG00C02421
100 85.17 20240906-14:23:13.321 XPSX 280KJIVPJPMJC02421
97 85.14 20240906-14:23:25.320 EDGX 280KJIVPJS51C02421
3 85.14 20240906-14:23:25.320 EDGX 280KJIVPJS52C02421
100 85.07 20240906-14:23:51.419 ARCX 280KJIVPK1JTC02421
100 84.99 20240906-14:24:24.593 XPSX 280KJIVPK9R4C02421
100 84.98 20240906-14:25:15.579 EPRL 280KJIVPKMCRC02421
100 84.96 20240906-14:25:45.143 XNYS 280KJIVPKTS7C02421
100 84.8 20240906-14:26:19.546 BATY 280KJIVPL6P5C02421
4 84.95 20240906-14:28:02.496 XNYS 280KJIVPLU7UC02421
96 84.95 20240906-14:28:02.496 XNYS 280KJIVPLU7VC02421
100 84.91 20240906-14:28:20.368 XNAS 280KJIVPM274C02421
100 84.91 20240906-14:28:20.368 XNAS 280KJIVPM275C02421
100 84.86 20240906-14:28:38.323 BATY 280KJIVPM5ODC02421
100 84.82 20240906-14:29:19.665 XPSX 280KJIVPMG8NC02421
100 84.81 20240906-14:29:22.841 XPSX 280KJIVPMH47C02421
60 84.77 20240906-14:29:41.885 XPSX 280KJIVPMLMIC02421
6 84.77 20240906-14:29:41.886 XPSX 280KJIVPMLMJC02421
34 84.77 20240906-14:29:41.886 XPSX 280KJIVPMLMKC02421
100 84.84 20240906-14:30:20.252 XPSX 280KJIVPN0Q3C02421
100 84.84 20240906-14:30:20.252 XPSX 280KJIVPN0Q4C02421
100 84.89 20240906-14:31:14.538 XPSX 280KJIVPNFIRC02421
100 84.89 20240906-14:31:14.538 XPSX 280KJIVPNFISC02421
100 84.95 20240906-14:32:06.698 XNYS 280KJIVPO21TC02421
100 84.92 20240906-14:32:24.164 EPRL 280KJIVPO6DBC02421
18 84.88 20240906-14:32:47.237 XPSX 280KJIVPOBT0C02421
82 84.88 20240906-14:32:47.444 XPSX 280KJIVPOC07C02421
100 84.95 20240906-14:33:36.712 EPRL 280KJIVPOO3OC02421
100 84.93 20240906-14:34:00.081 EPRL 280KJIVPOV33C02421
100 84.91 20240906-14:34:11.814 XPSX 280KJIVPP2K1C02421
100 84.78 20240906-14:34:40.579 XPSX 280KJIVPPE0FC02421
100 84.82 20240906-14:35:09.000 ARCX 280KJIVPPL70C02421
100 84.75 20240906-14:35:38.311 XPSX 280KJIVPPTQ2C02421
27 84.71 20240906-14:36:45.387 XNAS 280KJIVPQD6KC02421
73 84.71 20240906-14:36:45.387 XNAS 280KJIVPQD6LC02421
100 84.71 20240906-14:36:45.387 IEXG 280KJIVPQD6RC02421
100 84.75 20240906-14:37:35.651 XCHI 280KJIVPQODMC02421
100 84.74 20240906-14:37:54.627 ARCX 280KJIVPQSJMC02421
100 84.74 20240906-14:37:54.627 ARCX 280KJIVPQSJNC02421
100 84.86 20240906-14:38:20.065 IEXG 280KJIVPR3MNC02421
54 84.82 20240906-14:38:58.450 XPSX 280KJIVPRBUOC02421
46 84.82 20240906-14:38:58.450 XPSX 280KJIVPRBUPC02421
51 84.8 20240906-14:39:31.452 EDGX 280KJIVPRISJC02421
49 84.8 20240906-14:39:31.452 EDGX 280KJIVPRISKC02421
100 84.71 20240906-14:40:18.385 XPSX 280KJIVPRT2NC02421
100 84.63 20240906-14:40:30.925 XPSX 280KJIVPS0RTC02421
49 84.61 20240906-14:40:57.183 XPSX 280KJIVPS6SAC02421
51 84.61 20240906-14:40:57.183 XPSX 280KJIVPS6SBC02421
100 84.69 20240906-14:42:02.539 EPRL 280KJIVPSLE3C02421
100 84.67 20240906-14:42:07.684 ARCX 280KJIVPSMQ4C02421
100 84.59 20240906-14:42:52.431 BATY 280KJIVPT2G9C02421
100 84.58 20240906-14:43:09.724 BATY 280KJIVPT7GBC02421
100 84.57 20240906-14:43:49.105 XNYS 280KJIVPTH9CC02421
100 84.55 20240906-14:43:57.021 XNYS 280KJIVPTJ8AC02421
1 84.49 20240906-14:44:19.943 XPSX 280KJIVPTQ5OC02421
99 84.49 20240906-14:44:29.445 XPSX 280KJIVPTSUEC02421
100 84.49 20240906-14:44:29.445 XNAS 280KJIVPTSUGC02421
1 84.49 20240906-14:44:29.445 XNAS 280KJIVPTSUHC02421
100 84.42 20240906-14:44:54.446 XNYS 280KJIVPU2TDC02421
100 84.45 20240906-14:45:45.639 EDGX 280KJIVPUIHPC02421
100 84.44 20240906-14:46:05.312 ARCX 280KJIVPUMQJC02421
100 84.47 20240906-14:47:05.725 EPRL 280KJIVPV460C02421
100 84.45 20240906-14:47:23.216 ARCX 280KJIVPV844C02421
100 84.375 20240906-14:47:40.080 XNYS 280KJIVPVBQQC02421
48 84.41 20240906-14:48:37.483 XPSX 280KJIVPVQEPC02421
100 84.4 20240906-14:48:49.604 EPRL 280KJIVPVTFVC02421
100 84.46 20240906-14:49:32.587 EPRL 280KJIVQ08H8C02421
100 84.5 20240906-14:50:02.634 XPSX 280KJIVQ0FSSC02421
100 84.49 20240906-14:50:41.881 XNAS 280KJIVQ0P44C02421
100 84.47 20240906-14:51:03.918 XPSX 280KJIVQ0UQ1C02421
100 84.47 20240906-14:51:03.918 ARCX 280KJIVQ0UQ2C02421
4 84.44 20240906-14:52:35.488 XNYS 280KJIVQ1K2VC02421
96 84.44 20240906-14:52:35.488 XNYS 280KJIVQ1K30C02421
25 84.52 20240906-14:53:01.398 XNAS 280KJIVQ1R4AC02421
75 84.52 20240906-14:53:01.398 XNAS 280KJIVQ1R4BC02421
51 84.4 20240906-14:53:49.669 EDGA 280KJIVQ27PQC02421
49 84.4 20240906-14:54:02.725 EDGA 280KJIVQ2AJKC02421
51 84.4 20240906-14:54:02.726 XPSX 280KJIVQ2AJPC02421
100 84.39 20240906-14:54:33.428 XPSX 280KJIVQ2IHUC02421
100 84.3 20240906-14:55:08.338 ARCX 280KJIVQ2RG0C02421
100 84.36 20240906-14:55:42.978 EPRL 280KJIVQ35BGC02421
100 84.34 20240906-14:55:49.563 XPSX 280KJIVQ373CC02421
90 84.34 20240906-14:55:49.564 XPSX 280KJIVQ373DC02421
10 84.34 20240906-14:55:49.564 XPSX 280KJIVQ373EC02421
100 84.33 20240906-14:57:06.140 XNYS 280KJIVQ3QD2C02421
100 84.31 20240906-14:57:20.972 XPSX 280KJIVQ3U19C02421
100 84.31 20240906-14:57:21.087 XPSX 280KJIVQ3U2TC02421
100 84.4 20240906-14:58:29.052 XNYS 280KJIVQ4H83C02421
100 84.42 20240906-14:59:08.950 ARCX 280KJIVQ4R5FC02421
1 84.42 20240906-14:59:08.950 ARCX 280KJIVQ4R5GC02421
99 84.42 20240906-14:59:08.951 ARCX 280KJIVQ4R5HC02421
100 84.44 20240906-14:59:49.280 XCHI 280KJIVQ56GQC02421
100 84.71 20240906-15:00:23.179 XCHI 280KJIVQ5M5TC02421
100 85 20240906-15:01:01.543 XNAS 280KJIVQ64LBC02421
100 85.01 20240906-15:01:01.543 XNYS 280KJIVQ64LCC02421
100 85 20240906-15:01:40.574 XPSX 280KJIVQ6HV9C02421
86 85 20240906-15:02:08.627 XPSX 280KJIVQ6PSHC02421
14 85 20240906-15:02:08.627 XPSX 280KJIVQ6PSIC02421
100 85.03 20240906-15:02:52.198 XPSX 280KJIVQ75B6C02421
100 85.03 20240906-15:02:52.198 XPSX 280KJIVQ75B7C02421
41 84.98 20240906-15:03:13.843 XPSX 280KJIVQ7AUOC02421
10 84.98 20240906-15:03:13.843 XPSX 280KJIVQ7AUPC02421
49 84.98 20240906-15:03:13.843 XPSX 280KJIVQ7AUQC02421
100 84.96 20240906-15:03:23.955 XPSX 280KJIVQ7E0TC02421
100 84.94 20240906-15:03:28.304 EDGX 280KJIVQ7F16C02421
100 84.94 20240906-15:03:47.851 XPSX 280KJIVQ7KKEC02421
1 84.94 20240906-15:03:47.851 XPSX 280KJIVQ7KKFC02421
99 84.94 20240906-15:03:47.851 XPSX 280KJIVQ7KKGC02421
100 84.95 20240906-15:04:07.166 XNAS 280KJIVQ7Q7EC02421
100 84.88 20240906-15:04:27.219 XPSX 280KJIVQ7V71C02421
100 84.78 20240906-15:05:00.127 XPSX 280KJIVQ87SMC02421
100 84.8 20240906-15:05:42.189 XPSX 280KJIVQ8HKPC02421
100 84.87 20240906-15:06:45.415 EDGX 280KJIVQ8VIAC02421
36 84.86 20240906-15:06:51.237 XPSX 280KJIVQ90MCC02421
64 84.86 20240906-15:06:51.237 XPSX 280KJIVQ90MEC02421
100 84.78 20240906-15:07:32.113 XPSX 280KJIVQ9A1LC02421
1 84.68 20240906-15:08:48.915 XPSX 280KJIVQ9S3LC02421
99 84.68 20240906-15:08:48.915 XPSX 280KJIVQ9S3MC02421
100 84.68 20240906-15:08:48.915 XPSX 280KJIVQ9S3NC02421
100 84.56 20240906-15:09:18.694 ARCX 280KJIVQA3HGC02421
9 84.545 20240906-15:10:19.374 XNAS 280KJIVQAG7OC02421
12 84.55 20240906-15:10:19.380 ARCX 280KJIVQAG7PC02421
79 84.55 20240906-15:10:19.380 ARCX 280KJIVQAG7QC02421
8 84.43 20240906-15:10:43.474 XPSX 280KJIVQAL3LC02421
92 84.43 20240906-15:10:45.385 XPSX 280KJIVQALFFC02421
100 84.55 20240906-15:11:55.387 XCHI 280KJIVQB4I8C02421
100 84.54 20240906-15:12:13.267 XPSX 280KJIVQB8S5C02421
100 84.45 20240906-15:12:44.162 XPSX 280KJIVQBF2OC02421
100 84.55 20240906-15:13:51.585 XNAS 280KJIVQBTFQC02421
18 84.54 20240906-15:14:08.440 EDGX 280KJIVQC2C9C02421
82 84.54 20240906-15:14:08.440 EDGX 280KJIVQC2CAC02421
100 84.45 20240906-15:14:43.131 XNAS 280KJIVQCA31C02421
10 84.5 20240906-15:15:21.328 XPSX 280KJIVQCI56C02421
15 84.5 20240906-15:15:24.262 XPSX 280KJIVQCJNJC02421
5 84.5 20240906-15:15:25.730 XPSX 280KJIVQCK27C02421
5 84.5 20240906-15:15:26.463 XPSX 280KJIVQCKG9C02421
65 84.5 20240906-15:15:26.463 XPSX 280KJIVQCKGAC02421
100 84.39 20240906-15:16:09.813 XPSX 280KJIVQCUB1C02421
100 84.4 20240906-15:16:36.975 EDGA 280KJIVQD4NFC02421
100 84.32 20240906-15:17:06.683 EDGX 280KJIVQDAMVC02421
100 84.21 20240906-15:17:55.363 ARCX 280KJIVQDQ5VC02421
100 84.24 20240906-15:18:52.228 XPSX 280KJIVQE72OC02421
100 84.26 20240906-15:19:40.624 XCHI 280KJIVQEI2QC02421
100 84.34 20240906-15:20:07.667 ARCX 280KJIVQEPSUC02421
100 84.28 20240906-15:20:26.601 EDGX 280KJIVQEU2MC02421
100 84.39 20240906-15:21:21.473 XNYS 280KJIVQFADCC02421
100 84.49 20240906-15:21:48.903 XNAS 280KJIVQFGOOC02421
100 84.47 20240906-15:21:55.500 XPSX 280KJIVQFI43C02421
100 84.43 20240906-15:22:22.882 XPSX 280KJIVQFNU6C02421
100 84.41 20240906-15:23:02.516 ARCX 280KJIVQFVM2C02421
100 84.35 20240906-15:23:30.183 XPSX 280KJIVQG5L7C02421
100 84.39 20240906-15:24:17.966 XPSX 280KJIVQGHHOC02421
18 84.4 20240906-15:24:48.162 XPSX 280KJIVQGNGSC02421
18 84.4 20240906-15:24:48.162 XPSX 280KJIVQGNGUC02421
100 84.39 20240906-15:25:20.267 XPSX 280KJIVQGU0UC02421
100 84.38 20240906-15:25:48.776 XPSX 280KJIVQH3TAC02421
18 84.36 20240906-15:26:37.008 XPSX 280KJIVQHEJVC02421
3 84.36 20240906-15:26:37.008 XPSX 280KJIVQHEK0C02421
100 84.35 20240906-15:27:05.837 XPSX 280KJIVQHL3SC02421
100 84.32 20240906-15:27:40.064 XNAS 280KJIVQHTMLC02421
100 84.38 20240906-15:28:10.605 XPSX 280KJIVQI4J3C02421
100 84.39 20240906-15:28:50.186 XPSX 280KJIVQID4MC02421
2 84.37 20240906-15:29:06.840 EDGX 280KJIVQII7QC02421
100 84.39 20240906-15:29:30.504 XNYS 280KJIVQIOQQC02421
100 84.41 20240906-15:29:47.017 XPSX 280KJIVQISQ9C02421
100 84.37 20240906-15:30:20.736 ARCX 280KJIVQJ5Q1C02421
1 84.4 20240906-15:30:34.313 XPSX 280KJIVQJAQTC02421
100 84.44 20240906-15:30:50.431 XPSX 280KJIVQJF9OC02421
100 84.42 20240906-15:31:01.969 XPSX 280KJIVQJI5BC02421
7 84.45 20240906-15:31:47.146 XPSX 280KJIVQJV2FC02421
15 84.45 20240906-15:31:47.146 XPSX 280KJIVQJV2GC02421
78 84.45 20240906-15:31:47.146 XPSX 280KJIVQJV2HC02421
18 84.43 20240906-15:31:50.501 XPSX 280KJIVQJVU4C02421
82 84.43 20240906-15:31:51.120 XPSX 280KJIVQK02DC02421
100 84.37 20240906-15:32:09.552 XNAS 280KJIVQK6ANC02421
100 84.52 20240906-15:32:58.980 ARCX 280KJIVQKN32C02421
100 84.51 20240906-15:33:06.766 XPSX 280KJIVQKPV5C02421
100 84.53 20240906-15:33:17.020 XPSX 280KJIVQKSTFC02421
100 84.48 20240906-15:34:08.267 EDGX 280KJIVQLAMMC02421
18 84.52 20240906-15:34:27.595 BATY 280KJIVQLGBJC02421
82 84.52 20240906-15:34:27.595 BATY 280KJIVQLGBKC02421
100 84.51 20240906-15:34:29.543 IEXG 280KJIVQLGTFC02421
18 84.54 20240906-15:34:54.609 XPSX 280KJIVQLMVRC02421
82 84.54 20240906-15:34:54.609 XPSX 280KJIVQLMVSC02421
100 84.51 20240906-15:35:10.155 XPSX 280KJIVQLQH6C02421
12 84.57 20240906-15:35:36.547 XPSX 280KJIVQM0TGC02421
88 84.57 20240906-15:35:36.547 XPSX 280KJIVQM0THC02421
100 84.55 20240906-15:35:39.811 EDGX 280KJIVQM1LJC02421
100 84.56 20240906-15:36:17.807 XPSX 280KJIVQM9CMC02421
18 84.54 20240906-15:36:20.072 XPSX 280KJIVQMA31C02421
82 84.54 20240906-15:36:20.424 XPSX 280KJIVQMA94C02421
100 84.57 20240906-15:37:17.778 ARCX 280KJIVQMMK6C02421
100 84.56 20240906-15:37:36.081 XPSX 280KJIVQMQUEC02421
100 84.5 20240906-15:38:04.092 XPSX 280KJIVQN13MC02421
51 84.46 20240906-15:39:01.870 XPSX 280KJIVQNF0NC02421
49 84.46 20240906-15:39:01.870 XPSX 280KJIVQNF0PC02421
100 84.51 20240906-15:39:59.929 EPRL 280KJIVQNV35C02421
100 84.5 20240906-15:40:17.823 ARCX 280KJIVQO2VJC02421
100 84.47 20240906-15:41:01.350 XPSX 280KJIVQOAC0C02421
100 84.52 20240906-15:42:01.648 XPSX 280KJIVQOMI2C02421
100 84.5 20240906-15:42:44.801 ARCX 280KJIVQOV14C02421
100 84.53 20240906-15:43:21.553 ARCX 280KJIVQP826C02421
96 84.54 20240906-15:44:13.587 XPSX 280KJIVQPIL2C02421
4 84.54 20240906-15:44:17.972 XPSX 280KJIVQPJFBC02421
100 84.5 20240906-15:44:47.016 EPRL 280KJIVQPOSHC02421
100 84.46 20240906-15:45:44.735 ARCX 280KJIVQQ983C02421
13 84.49 20240906-15:47:24.685 XNAS 280KJIVQQTL3C02421
2 84.48 20240906-15:47:24.685 XNYS 280KJIVQQTL4C02421
100 84.49 20240906-15:47:31.995 EPRL 280KJIVQQV3PC02421
100 84.47 20240906-15:47:33.795 BATY 280KJIVQQVGHC02421
100 84.47 20240906-15:47:33.795 XNAS 280KJIVQQVGIC02421
100 84.6 20240906-15:49:35.777 ARCX 280KJIVQRQD9C02421
100 84.56 20240906-15:50:13.258 XPSX 280KJIVQS1LQC02421
100 84.54 20240906-15:51:06.159 EPRL 280KJIVQSD2FC02421
100 84.54 20240906-15:52:02.275 ARCX 280KJIVQSORKC02421
100 84.56 20240906-15:53:30.450 XPSX 280KJIVQTAHJC02421
100 84.54 20240906-15:53:58.357 ARCX 280KJIVQTFMOC02421
100 84.56 20240906-15:54:45.515 XPSX 280KJIVQTQABC02421
71 84.64 20240906-15:55:45.198 BATS 280KJIVQU6S5C02421
10 84.64 20240906-15:55:45.198 BATS 280KJIVQU6S6C02421
19 84.64 20240906-15:55:45.198 BATS 280KJIVQU6S7C02421
100 84.7 20240906-15:58:02.297 ARCX 280KJIVQUVIFC02421
17 84.69 20240906-15:58:10.108 EPRL 280KJIVQV152C02421
100 84.7 20240906-15:58:18.552 BATY 280KJIVQV2J9C02421
100 84.73 20240906-15:59:31.444 XPSX 280KJIVQVHBHC02421
50 84.7 20240906-15:59:58.174 XNAS 280KJIVQVN8BC02421
50 84.7 20240906-15:59:58.174 XNAS 280KJIVQVN8CC02421
100 84.84 20240906-16:01:09.884 XPSX 280KJIVR09B5C02421
100 84.87 20240906-16:01:44.694 XNAS 280KJIVR0HFTC02421
100 84.87 20240906-16:02:34.985 XNAS 280KJIVR0UANC02421
100 84.88 20240906-16:03:48.050 ARCX 280KJIVR1D1KC02421
100 84.86 20240906-16:04:32.074 ARCX 280KJIVR1M69C02421
95 84.85 20240906-16:06:06.149 ARCX 280KJIVR2CERC02421
5 84.85 20240906-16:06:06.149 ARCX 280KJIVR2CESC02421
85 84.86 20240906-16:06:36.813 BATY 280KJIVR2JVUC02421
15 84.86 20240906-16:06:36.813 BATY 280KJIVR2JVVC02421
18 85 20240906-16:07:40.584 BATY 280KJIVR32C1C02421
18 85 20240906-16:07:40.584 BATY 280KJIVR32C2C02421
64 85 20240906-16:07:40.584 BATY 280KJIVR32C3C02421
100 85.01 20240906-16:08:21.209 ARCX 280KJIVR3BDBC02421
100 84.96 20240906-16:09:19.351 BATY 280KJIVR3LPKC02421
100 84.94 20240906-16:10:10.091 BATY 280KJIVR409IC02421
100 84.88 20240906-16:11:06.287 IEXG 280KJIVR4AFRC02421
100 84.87 20240906-16:11:48.788 XPSX 280KJIVR4IPAC02421
100 84.83 20240906-16:12:31.630 ARCX 280KJIVR4R1OC02421
6 84.88 20240906-16:13:41.597 EPRL 280KJIVR5A1LC02421
94 84.88 20240906-16:13:55.641 EPRL 280KJIVR5CLPC02421
1 84.88 20240906-16:13:55.647 ARCX 280KJIVR5CLQC02421
5 84.88 20240906-16:13:55.647 ARCX 280KJIVR5CLRC02421
100 84.87 20240906-16:14:22.921 BATY 280KJIVR5HI9C02421
100 84.81 20240906-16:15:45.778 ARCX 280KJIVR64J0C02421
100 84.83 20240906-16:16:29.091 XPSX 280KJIVR6D45C02421
100 84.82 20240906-16:17:05.515 BATY 280KJIVR6K9KC02421
100 84.85 20240906-16:18:36.189 XNAS 280KJIVR7BELC02421
100 84.89 20240906-16:19:04.639 ARCX 280KJIVR7JBOC02421
36 84.89 20240906-16:20:40.879 XPSX 280KJIVR8BIFC02421
64 84.89 20240906-16:20:40.879 XPSX 280KJIVR8BIGC02421
100 84.84 20240906-16:21:18.568 ARCX 280KJIVR8JV0C02421
100 84.84 20240906-16:21:58.840 BATY 280KJIVR8SD5C02421
4 84.82 20240906-16:23:01.769 BATY 280KJIVR9AFNC02421
18 84.82 20240906-16:23:01.770 BATY 280KJIVR9AFOC02421
12 84.82 20240906-16:23:01.770 BATY 280KJIVR9AFPC02421
66 84.82 20240906-16:23:01.770 BATY 280KJIVR9AFQC02421
100 84.82 20240906-16:24:06.935 ARCX 280KJIVR9NOJC02421
100 84.94 20240906-16:26:02.828 XNAS 280KJIVRAI0SC02421
100 84.94 20240906-16:26:12.793 ARCX 280KJIVRAK6HC02421
100 84.93 20240906-16:26:57.432 BATY 280KJIVRATDBC02421
100 84.82 20240906-16:28:06.579 EDGX 280KJIVRBDHGC02421
100 84.83 20240906-16:29:11.330 ARCX 280KJIVRBT3AC02421
100 84.87 20240906-16:30:37.051 XPSX 280KJIVRCJDAC02421
16 84.85 20240906-16:31:08.829 EPRL 280KJIVRCS34C02421
6 84.85 20240906-16:31:08.833 EPRL 280KJIVRCS3AC02421
78 84.85 20240906-16:31:08.833 EPRL 280KJIVRCS3BC02421
76 84.83 20240906-16:32:09.431 XNYS 280KJIVRDAQAC02421
24 84.83 20240906-16:32:09.431 XNYS 280KJIVRDAQBC02421
100 84.94 20240906-16:33:49.946 ARCX 280KJIVRE1VSC02421
100 84.94 20240906-16:33:49.946 ARCX 280KJIVRE1VTC02421
49 85.07 20240906-16:35:27.025 EPRL 280KJIVRENLCC02421
51 85.07 20240906-16:35:27.025 EPRL 280KJIVRENLDC02421
9 84.98 20240906-16:35:37.359 XPSX 280KJIVREPQRC02421
1 84.96 20240906-16:35:51.342 ARCX 280KJIVRESP1C02421
2 84.96 20240906-16:35:51.342 ARCX 280KJIVRESP2C02421
97 84.96 20240906-16:35:51.342 ARCX 280KJIVRESP3C02421
100 84.96 20240906-16:36:36.643 XPSX 280KJIVRF5KQC02421
20 84.87 20240906-16:37:16.182 ARCX 280KJIVRFDABC02421
80 84.87 20240906-16:37:17.509 ARCX 280KJIVRFDIKC02421
100 84.95 20240906-16:37:59.522 BATY 280KJIVRFLTPC02421
100 84.91 20240906-16:39:14.994 BATY 280KJIVRG87DC02421
100 84.88 20240906-16:39:45.024 ARCX 280KJIVRGG3JC02421
100 85.01 20240906-16:41:58.914 XPSX 280KJIVRHBIEC02421
100 85.01 20240906-16:41:58.914 XPSX 280KJIVRHBIFC02421
100 85.01 20240906-16:43:43.001 EDGX 280KJIVRHVU5C02421
100 85.04 20240906-16:45:05.138 EPRL 280KJIVRIFBLC02421
100 85 20240906-16:46:09.780 XNAS 280KJIVRITLHC02421
100 85.02 20240906-16:47:50.400 XPSX 280KJIVRJG2QC02421
100 84.94 20240906-16:48:46.618 XPSX 280KJIVRJSRHC02421
100 84.89 20240906-16:49:41.641 EDGX 280KJIVRKBMMC02421
100 84.88 20240906-16:50:28.558 XPSX 280KJIVRKKA4C02421
26 84.82 20240906-16:51:41.045 ARCX 280KJIVRL183C02421
74 84.82 20240906-16:51:41.045 ARCX 280KJIVRL184C02421
100 84.82 20240906-16:53:00.458 ARCX 280KJIVRLGBFC02421
8 84.8 20240906-16:53:52.428 EPRL 280KJIVRLQQSC02421
92 84.8 20240906-16:53:53.344 EPRL 280KJIVRLR0OC02421
10 84.79 20240906-16:55:16.746 XNYS 280KJIVRMANOC02421
90 84.79 20240906-16:55:16.747 XNYS 280KJIVRMANPC02421
100 84.83 20240906-16:56:28.882 ARCX 280KJIVRMOV0C02421
100 84.94 20240906-16:57:23.835 XPSX 280KJIVRN3H4C02421
100 84.93 20240906-16:58:35.897 ARCX 280KJIVRNJOLC02421
100 84.92 20240906-16:59:51.633 ARCX 280KJIVRO4HIC02421
100 85.02 20240906-17:01:03.123 XPSX 280KJIVROKTSC02421
100 85.06 20240906-17:02:27.157 ARCX 280KJIVRP8K2C02421
100 85.13 20240906-17:03:56.769 XPSX 280KJIVRPTENC02421
100 85.12 20240906-17:04:48.929 XPSX 280KJIVRQ956C02421
100 85.1 20240906-17:05:49.937 XPSX 280KJIVRQJRMC02421
100 85.15 20240906-17:07:01.850 XPSX 280KJIVRR0R1C02421
100 85.08 20240906-17:07:26.853 XPSX 280KJIVRR5G6C02421
100 85.09 20240906-17:09:19.269 XNAS 280KJIVRRQBJC02421
100 85.09 20240906-17:09:46.293 XPSX 280KJIVRS11GC02421
100 85.04 20240906-17:10:30.034 XPSX 280KJIVRS920C02421
70 85.07 20240906-17:12:01.444 XPSX 280KJIVRSOD7C02421
30 85.07 20240906-17:12:02.419 XPSX 280KJIVRSOI2C02421
7 85.05 20240906-17:13:36.647 XPSX 280KJIVRT9KGC02421
93 85.05 20240906-17:13:36.647 XPSX 280KJIVRT9KHC02421
84 85.05 20240906-17:14:09.525 XPSX 280KJIVRTFELC02421
16 85.05 20240906-17:14:09.525 XPSX 280KJIVRTFEMC02421
100 85.07 20240906-17:15:07.715 XPSX 280KJIVRTPPPC02421
100 85 20240906-17:16:14.202 BATS 280KJIVRU733C02421
100 85 20240906-17:18:00.276 XPSX 280KJIVRUSI6C02421
100 84.99 20240906-17:18:28.022 XPSX 280KJIVRV0V5C02421
5 85.01 20240906-17:19:51.618 XPSX 280KJIVRVES8C02421
95 85.01 20240906-17:19:53.280 XPSX 280KJIVRVF2RC02421
100 85.13 20240906-17:20:47.520 XPSX 280KJIVRVPSCC02421
100 85.2 20240906-17:21:50.507 XPSX 280KJIVS05U6C02421
100 85.21 20240906-17:22:52.294 XNAS 280KJIVS0GONC02421
100 85.2 20240906-17:22:53.350 ARCX 280KJIVS0H20C02421
100 85.41 20240906-17:25:04.956 XNYS 280KJIVS18BEC02421
66 85.38 20240906-17:25:10.496 XPSX 280KJIVS19COC02421
34 85.38 20240906-17:25:10.496 XPSX 280KJIVS19CPC02421
100 85.38 20240906-17:25:10.496 XPSX 280KJIVS19CQC02421
100 85.42 20240906-17:26:59.866 XPSX 280KJIVS1TSRC02421
33 85.45 20240906-17:28:06.340 XPSX 280KJIVS2BF2C02421
67 85.45 20240906-17:28:06.340 XPSX 280KJIVS2BF3C02421
81 85.49 20240906-17:29:13.117 XNAS 280KJIVS2N29C02421
1 85.49 20240906-17:29:13.117 XNAS 280KJIVS2N2AC02421
18 85.49 20240906-17:29:13.117 XNAS 280KJIVS2N2BC02421
100 85.37 20240906-17:30:19.866 ARCX 280KJIVS35O7C02421
100 85.51 20240906-17:31:58.037 ARCX 280KJIVS3R98C02421
100 85.5 20240906-17:32:04.417 XNAS 280KJIVS3SLSC02421
100 85.46 20240906-17:32:57.414 BATY 280KJIVS46FLC02421
100 85.49 20240906-17:33:42.285 ARCX 280KJIVS4E4HC02421
100 85.48 20240906-17:34:32.358 ARCX 280KJIVS4O8HC02421
100 85.46 20240906-17:35:06.091 BATY 280KJIVS4U1TC02421
100 85.33 20240906-17:36:13.784 XNAS 280KJIVS5B1HC02421
100 85.3 20240906-17:37:01.316 ARCX 280KJIVS5KPBC02421
100 85.28 20240906-17:38:11.333 XPSX 280KJIVS62B1C02421
100 85.35 20240906-17:39:17.543 ARCX 280KJIVS6GG0C02421
100 85.32 20240906-17:40:22.191 XPSX 280KJIVS6SEOC02421
100 85.36 20240906-17:42:10.510 XPSX 280KJIVS7EV6C02421
100 85.33 20240906-17:42:34.940 ARCX 280KJIVS7INDC02421
100 85.36 20240906-17:44:00.448 ARCX 280KJIVS81DTC02421
100 85.41 20240906-17:45:12.379 XPSX 280KJIVS8ETQC02421
100 85.37 20240906-17:46:19.913 EPRL 280KJIVS8SANC02421
100 85.35 20240906-17:47:44.601 XPSX 280KJIVS9A35C02421
100 85.36 20240906-17:48:19.933 XPSX 280KJIVS9GHQC02421
100 85.36 20240906-17:49:13.679 XPSX 280KJIVS9QRPC02421
15 85.38 20240906-17:50:07.043 EPRL 280KJIVSA4IIC02421
85 85.38 20240906-17:50:07.043 EPRL 280KJIVSA4IPC02421
100 85.41 20240906-17:51:36.049 XPSX 280KJIVSAK4DC02421
25 85.49 20240906-17:52:08.043 EPRL 280KJIVSAQ2VC02421
75 85.49 20240906-17:52:08.043 EPRL 280KJIVSAQ30C02421
100 85.51 20240906-17:52:55.211 ARCX 280KJIVSB395C02421
100 85.47 20240906-17:54:06.512 ARCX 280KJIVSBH3UC02421
100 85.57 20240906-17:56:03.807 XPSX 280KJIVSCB7IC02421
100 85.57 20240906-17:56:03.807 XPSX 280KJIVSCB7JC02421
18 85.57 20240906-17:57:30.277 XPSX 280KJIVSCQNIC02421
100 85.57 20240906-17:57:30.277 XPSX 280KJIVSCQNJC02421
82 85.57 20240906-17:57:30.277 XPSX 280KJIVSCQNKC02421
100 85.55 20240906-17:58:20.401 XPSX 280KJIVSD537C02421
100 85.55 20240906-17:59:14.634 XPSX 280KJIVSDE04C02421
100 85.57 20240906-17:59:36.271 XPSX 280KJIVSDI4UC02421
100 85.54 20240906-18:00:27.109 XPSX 280KJIVSDTONC02421
100 85.44 20240906-18:01:15.213 XPSX 280KJIVSE85IC02421
100 85.35 20240906-18:02:11.082 ARCX 280KJIVSEOBQC02421
100 85.31 20240906-18:03:11.138 ARCX 280KJIVSF4JOC02421
100 85.34 20240906-18:04:05.217 IEXG 280KJIVSFFAPC02421
100 85.31 20240906-18:04:52.276 ARCX 280KJIVSFO86C02421
1 85.33 20240906-18:05:47.599 XPSX 280KJIVSG2EFC02421
100 85.36 20240906-18:06:31.755 XPSX 280KJIVSGA9MC02421
100 85.34 20240906-18:06:57.111 XPSX 280KJIVSGED9C02421
26 85.31 20240906-18:08:00.365 XPSX 280KJIVSGPA7C02421
74 85.31 20240906-18:08:14.073 XPSX 280KJIVSGRJ3C02421
26 85.31 20240906-18:08:14.074 XNAS 280KJIVSGRJ5C02421
100 85.36 20240906-18:09:17.392 XPSX 280KJIVSH6INC02421
18 85.33 20240906-18:10:10.024 XPSX 280KJIVSHFPDC02421
18 85.33 20240906-18:10:10.024 XPSX 280KJIVSHFPEC02421
64 85.33 20240906-18:10:10.048 XPSX 280KJIVSHFQ6C02421
64 85.43 20240906-18:11:51.897 ARCX 280KJIVSI2A3C02421
25 85.43 20240906-18:11:51.897 ARCX 280KJIVSI2A4C02421
11 85.43 20240906-18:11:51.897 ARCX 280KJIVSI2A5C02421
95 85.4 20240906-18:12:38.493 XPSX 280KJIVSIAA4C02421
5 85.4 20240906-18:12:38.493 XPSX 280KJIVSIAA5C02421
100 85.36 20240906-18:13:36.480 XPSX 280KJIVSIJVMC02421
100 85.39 20240906-18:15:05.145 XPSX 280KJIVSJ2DSC02421
100 85.41 20240906-18:15:59.197 XPSX 280KJIVSJDLEC02421
18 85.37 20240906-18:17:10.513 XPSX 280KJIVSJQ7AC02421
82 85.37 20240906-18:17:10.513 XPSX 280KJIVSJQ7BC02421
5 85.33 20240906-18:18:21.256 XNYS 280KJIVSK8BQC02421
100 85.32 20240906-18:18:28.393 BATY 280KJIVSK9H4C02421
100 85.3 20240906-18:19:42.491 XPSX 280KJIVSKMBNC02421
100 85.32 20240906-18:20:49.997 XPSX 280KJIVSL2CRC02421
20 85.3 20240906-18:21:39.251 ARCX 280KJIVSLAGSC02421
80 85.3 20240906-18:21:39.251 ARCX 280KJIVSLAGTC02421
100 85.3 20240906-18:22:03.891 ARCX 280KJIVSLGC9C02421
100 85.29 20240906-18:22:55.503 XPSX 280KJIVSLOITC02421
100 85.27 20240906-18:24:02.260 XPSX 280KJIVSM394C02421
100 85.2 20240906-18:24:47.733 ARCX 280KJIVSM9K4C02421
100 85.17 20240906-18:25:58.388 XPSX 280KJIVSMLK1C02421
100 85.14 20240906-18:27:11.344 XPSX 280KJIVSN38HC02421
100 85.01 20240906-18:28:27.675 ARCX 280KJIVSNGHTC02421
100 85.04 20240906-18:29:26.113 BATY 280KJIVSNQ79C02421
100 85.06 20240906-18:30:46.497 ARCX 280KJIVSOA8TC02421
100 85.06 20240906-18:31:54.772 BATY 280KJIVSOP6QC02421
100 85.12 20240906-18:33:15.024 BATY 280KJIVSPE1QC02421
100 85.11 20240906-18:35:05.858 BATY 280KJIVSQ9U4C02421
100 85.11 20240906-18:35:46.650 BATY 280KJIVSQIQFC02421
68 85.07 20240906-18:36:41.896 IEXG 280KJIVSQV8QC02421
32 85.07 20240906-18:36:41.896 IEXG 280KJIVSQV8RC02421
100 85.13 20240906-18:37:31.408 XPSX 280KJIVSRA54C02421
100 85.02 20240906-18:38:47.277 BATS 280KJIVSRV3BC02421
100 85.03 20240906-18:40:08.146 XPSX 280KJIVSSFQHC02421
100 85.01 20240906-18:41:27.552 XPSX 280KJIVSSU67C02421
100 85.01 20240906-18:42:08.113 XPSX 280KJIVST54OC02421
100 85.1 20240906-18:43:19.324 ARCX 280KJIVSTI62C02421
50 85.12 20240906-18:45:00.429 XPSX 280KJIVSU4CGC02421
50 85.12 20240906-18:45:00.429 XPSX 280KJIVSU4CHC02421
18 85.01 20240906-18:45:39.390 EDGA 280KJIVSUE5RC02421
82 85.01 20240906-18:45:39.391 EDGA 280KJIVSUE5SC02421
100 85.09 20240906-18:46:51.318 BATY 280KJIVSUR5CC02421
100 85.04 20240906-18:48:08.691 BATY 280KJIVSV7T0C02421
100 85.03 20240906-18:48:40.922 XPSX 280KJIVSVDQ9C02421
100 85.06 20240906-18:49:29.813 XPSX 280KJIVSVN1IC02421
100 85.06 20240906-18:50:11.974 XPSX 280KJIVSVV4NC02421
100 85.01 20240906-18:50:59.965 XPSX 280KJIVT08EMC02421
100 85.07 20240906-18:51:50.629 ARCX 280KJIVT0JENC02421
100 85.03 20240906-18:52:53.921 XPSX 280KJIVT0ULRC02421
100 85.02 20240906-18:54:06.745 XPSX 280KJIVT1CL8C02421
100 85.04 20240906-18:55:08.052 XNYS 280KJIVT1OAHC02421
100 85.18 20240906-18:56:09.110 XPSX 280KJIVT24NDC02421
100 85.18 20240906-18:56:50.757 ARCX 280KJIVT2CHFC02421
98 85.18 20240906-18:57:44.657 EPRL 280KJIVT2M4DC02421
2 85.18 20240906-18:57:44.657 EPRL 280KJIVT2M4EC02421
100 85.07 20240906-18:58:48.963 XPSX 280KJIVT31LMC02421
100 85.01 20240906-18:59:35.966 XPSX 280KJIVT3B2HC02421
100 85.12 20240906-19:00:26.211 BATY 280KJIVT3PF3C02421
100 85.15 20240906-19:01:03.342 XPSX 280KJIVT429NC02421
100 85.1 20240906-19:02:00.084 XPSX 280KJIVT4F5IC02421
17 85.06 20240906-19:03:02.769 XPSX 280KJIVT4RF8C02421
83 85.06 20240906-19:03:02.769 XPSX 280KJIVT4RFAC02421
100 85.09 20240906-19:04:12.544 BATY 280KJIVT5AQ6C02421
100 85.09 20240906-19:05:00.096 IEXG 280KJIVT5K59C02421
100 85.13 20240906-19:06:00.408 IEXG 280KJIVT60STC02421
100 85.19 20240906-19:06:35.323 EPRL 280KJIVT67D6C02421
100 85.22 20240906-19:08:33.407 XPSX 280KJIVT6VUSC02421
20 85.22 20240906-19:08:50.329 XPSX 280KJIVT733QC02421
100 85.21 20240906-19:09:18.366 XPSX 280KJIVT78OCC02421
100 85.22 20240906-19:10:15.957 XPSX 280KJIVT7L8MC02421
100 85.34 20240906-19:10:57.182 XPSX 280KJIVT7T8SC02421
100 85.36 20240906-19:12:02.062 ARCX 280KJIVT89KHC02421
100 85.34 20240906-19:12:40.310 IEXG 280KJIVT8GO1C02421
100 85.27 20240906-19:13:40.582 ARCX 280KJIVT8TSDC02421
100 85.35 20240906-19:14:28.657 ARCX 280KJIVT97LSC02421
100 85.4 20240906-19:15:49.623 ARCX 280KJIVT9N73C02421
37 85.4 20240906-19:15:49.623 ARCX 280KJIVT9N74C02421
100 85.38 20240906-19:16:20.727 XPSX 280KJIVT9T0KC02421
100 85.37 20240906-19:17:14.070 ARCX 280KJIVTA6VAC02421
100 85.42 20240906-19:18:08.394 XPSX 280KJIVTAHL5C02421
100 85.4 20240906-19:19:21.961 ARCX 280KJIVTB045C02421
100 85.34 20240906-19:19:58.517 ARCX 280KJIVTB74FC02421
100 85.49 20240906-19:20:52.828 XPSX 280KJIVTBHI5C02421
100 85.47 20240906-19:21:27.134 BATY 280KJIVTBO13C02421
100 85.49 20240906-19:22:25.551 XPSX 280KJIVTC2TNC02421
100 85.49 20240906-19:22:53.309 XPSX 280KJIVTC747C02421
100 85.49 20240906-19:23:42.820 ARCX 280KJIVTCGHUC02421
95 85.49 20240906-19:24:20.267 BATY 280KJIVTCM6PC02421
5 85.49 20240906-19:24:20.267 BATY 280KJIVTCM6RC02421
100 85.62 20240906-19:25:09.666 XPSX 280KJIVTCUVPC02421
2 85.62 20240906-19:25:09.666 XPSX 280KJIVTCUVQC02421
98 85.62 20240906-19:25:09.666 XPSX 280KJIVTCUVRC02421
100 85.53 20240906-19:26:01.745 ARCX 280KJIVTD8BOC02421
100 85.61 20240906-19:26:52.613 XPSX 280KJIVTDJPMC02421
100 85.6 20240906-19:27:22.975 XPSX 280KJIVTDQ29C02421
100 85.68 20240906-19:28:15.187 XPSX 280KJIVTE3TAC02421
100 85.69 20240906-19:28:54.847 XPSX 280KJIVTEBREC02421
100 85.62 20240906-19:29:30.368 BATY 280KJIVTEK5OC02421
100 85.47 20240906-19:30:05.574 XASE 280KJIVTETGFC02421
100 85.57 20240906-19:31:07.481 XNYS 280KJIVTFJ6JC02421
80 85.57 20240906-19:31:10.872 ARCX 280KJIVTFK7HC02421
20 85.57 20240906-19:31:10.872 ARCX 280KJIVTFK7IC02421
100 85.61 20240906-19:31:41.030 XASE 280KJIVTFRNGC02421
100 85.53 20240906-19:32:14.695 XASE 280KJIVTG4UGC02421
100 85.56 20240906-19:32:57.061 XASE 280KJIVTGI92C02421
100 85.6 20240906-19:33:39.147 XASE 280KJIVTGTPBC02421
100 85.55 20240906-19:34:28.720 XPSX 280KJIVTHCCCC02421
70 85.68 20240906-19:35:38.285 ARCX 280KJIVTI12IC02421
30 85.68 20240906-19:35:39.410 ARCX 280KJIVTI1AFC02421
100 85.68 20240906-19:35:39.410 ARCX 280KJIVTI1AGC02421
100 85.73 20240906-19:36:49.422 XASE 280KJIVTIJE9C02421
100 85.73 20240906-19:36:49.423 XASE 280KJIVTIJEAC02421
100 85.67 20240906-19:37:25.622 ARCX 280KJIVTISO4C02421
100 85.66 20240906-19:38:10.610 XPSX 280KJIVTJ71RC02421
100 85.59 20240906-19:38:54.993 XASE 280KJIVTJG8QC02421
100 85.44 20240906-19:39:34.698 ARCX 280KJIVTJQ34C02421
100 85.49 20240906-19:40:13.945 XASE 280KJIVTK518C02421
100 85.48 20240906-19:40:41.832 XASE 280KJIVTKDQFC02421
100 85.47 20240906-19:41:26.094 BATY 280KJIVTKS8GC02421
100 85.52 20240906-19:41:55.616 XPSX 280KJIVTL5S0C02421
100 85.46 20240906-19:42:33.492 BATY 280KJIVTLELJC02421
100 85.33 20240906-19:43:06.476 XASE 280KJIVTLLRTC02421
100 85.43 20240906-19:43:52.769 XASE 280KJIVTLVIDC02421
100 85.36 20240906-19:44:04.533 XASE 280KJIVTM2GRC02421
100 85.31 20240906-19:44:22.961 XPSX 280KJIVTM7G1C02421
100 85.32 20240906-19:44:56.778 XPSX 280KJIVTMF2KC02421
100 85.43 20240906-19:45:20.211 XASE 280KJIVTMP90C02421
100 85.43 20240906-19:45:46.210 XASE 280KJIVTN3AGC02421
100 85.42 20240906-19:45:56.953 XPSX 280KJIVTN6DUC02421
100 85.4 20240906-19:46:38.574 XPSX 280KJIVTNTOGC02421
99 85.37 20240906-19:46:59.280 XASE 280KJIVTO2I8C02421
1 85.37 20240906-19:46:59.280 XASE 280KJIVTO2I9C02421
100 85.38 20240906-19:47:20.068 XASE 280KJIVTO8ERC02421
100 85.41 20240906-19:47:59.434 XASE 280KJIVTOHRVC02421
100 85.4 20240906-19:48:05.711 XASE 280KJIVTOKHPC02421
100 85.42 20240906-19:48:23.397 XASE 280KJIVTOQUNC02421
200 85.4 20240906-19:48:26.573 XNAS 280KJIVTOS2QC02421
200 85.4 20240906-19:48:26.584 MEMX 280KJIVTOS2RC02421
44 85.4 20240906-19:48:26.585 XNYS 280KJIVTOS2SC02421
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240909002147/en/
(https://www.businesswire.com/news/home/20240909002147/en/)
CRH plc
Copyright Business Wire 2024Recent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement