REG-CRH plc Transaction in Own Shares
11/09/2024 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:20240911:nBw95kL03a&default-theme=true
Transaction in Own Shares
11(th) September 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 10(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
5,034 $85.07 $85.64 $84.26 XNYS
434 $85.07 $85.57 $84.82 EDGX
10,680 $85.02 $85.73 $84.37 ARCX
989 $85.22 $85.65 $84.74 BATS
5,530 $84.88 $85.75 $84.21 XNAS
2,607 $84.96 $85.63 $84.40 BATY
21,221 $85.25 $85.73 $84.29 XASE
4,624 $85.10 $85.70 $84.42 EPRL
485 $84.80 $85.56 $84.49 IEXG
200 $85.10 $85.53 $84.66 XCHI
300 $84.97 $85.38 $84.71 MEMX
6,796 $84.59 $85.42 $84.25 XPSX
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 680,984,901 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.693% 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 10(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: 10(th) September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $85.0483 58,900
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 84.66 20240910-13:30:30.193 XCHI 280KU4G20J7JC02421
16 84.67 20240910-13:31:07.785 XNYS 280KU4G20MGSC02421
75 84.67 20240910-13:31:07.785 XNYS 280KU4G20MGTC02421
1 84.67 20240910-13:31:07.785 XNYS 280KU4G20MGUC02421
8 84.67 20240910-13:31:07.785 XNYS 280KU4G20MGVC02421
75 84.67 20240910-13:31:07.785 XNAS 280KU4G20MH0C02421
7 84.67 20240910-13:31:07.785 ARCX 280KU4G20MH1C02421
75 84.67 20240910-13:31:07.785 XNAS 280KU4G20MH2C02421
50 84.67 20240910-13:31:07.785 XNAS 280KU4G20MH3C02421
110 84.67 20240910-13:31:07.870 ARCX 280KU4G20MH4C02421
83 84.67 20240910-13:31:07.871 ARCX 280KU4G20MH5C02421
100 84.53 20240910-13:31:30.825 XNAS 280KU4G20P2AC02421
75 84.53 20240910-13:31:30.825 XNAS 280KU4G20P2BC02421
25 84.53 20240910-13:31:30.825 XNAS 280KU4G20P2CC02421
100 84.39 20240910-13:32:08.138 XNYS 280KU4G20SO5C02421
1 84.39 20240910-13:32:08.138 XNAS 280KU4G20SO6C02421
1 84.39 20240910-13:32:08.138 XNAS 280KU4G20SO7C02421
1 84.39 20240910-13:32:08.138 XNAS 280KU4G20SO8C02421
1 84.39 20240910-13:32:08.138 XNAS 280KU4G20SO9C02421
1 84.39 20240910-13:32:08.138 XNAS 280KU4G20SOAC02421
1 84.39 20240910-13:32:08.138 XNAS 280KU4G20SOBC02421
1 84.35 20240910-13:32:29.745 XNAS 280KU4G20V0EC02421
99 84.35 20240910-13:32:29.745 XNAS 280KU4G20V0FC02421
8 84.35 20240910-13:32:29.746 XNAS 280KU4G20V0GC02421
8 84.35 20240910-13:32:29.746 XNAS 280KU4G20V0HC02421
8 84.35 20240910-13:32:29.746 XNAS 280KU4G20V0IC02421
76 84.35 20240910-13:32:29.746 XNAS 280KU4G20V0JC02421
75 84.42 20240910-13:32:45.777 XNAS 280KU4G210DBC02421
25 84.42 20240910-13:32:45.777 XNAS 280KU4G210DCC02421
48 84.34 20240910-13:33:01.867 XNAS 280KU4G213D0C02421
52 84.34 20240910-13:33:01.867 XNAS 280KU4G213D1C02421
1 84.31 20240910-13:33:39.420 XNAS 280KU4G217ORC02421
99 84.31 20240910-13:33:39.421 XNAS 280KU4G217OSC02421
2 84.31 20240910-13:33:39.517 XNAS 280KU4G217P9C02421
2 84.31 20240910-13:33:39.552 XNAS 280KU4G217PCC02421
2 84.31 20240910-13:33:42.882 XNAS 280KU4G21872C02421
2 84.31 20240910-13:33:42.882 XNAS 280KU4G21873C02421
2 84.31 20240910-13:33:43.130 XNAS 280KU4G2189PC02421
2 84.31 20240910-13:33:44.129 XNAS 280KU4G218DIC02421
2 84.31 20240910-13:33:44.216 XNAS 280KU4G218DNC02421
2 84.31 20240910-13:33:44.657 XNAS 280KU4G218FGC02421
84 84.31 20240910-13:33:44.925 XNAS 280KU4G218HEC02421
10 84.21 20240910-13:34:01.966 XNAS 280KU4G21ACIC02421
90 84.21 20240910-13:34:01.966 XNAS 280KU4G21ACJC02421
100 84.33 20240910-13:34:52.728 XNYS 280KU4G21GO8C02421
11 84.26 20240910-13:34:58.850 XNYS 280KU4G21HCGC02421
89 84.26 20240910-13:34:58.850 XNYS 280KU4G21HCHC02421
100 84.26 20240910-13:34:58.851 XNAS 280KU4G21HCIC02421
100 84.35 20240910-13:36:02.171 XNYS 280KU4G21QQBC02421
33 84.39 20240910-13:36:23.523 XNYS 280KU4G21UDLC02421
25 84.39 20240910-13:36:23.523 XNYS 280KU4G21UDMC02421
26 84.41 20240910-13:36:24.139 XNYS 280KU4G21UHVC02421
74 84.41 20240910-13:36:24.139 XNYS 280KU4G21UI0C02421
100 84.49 20240910-13:36:37.649 IEXG 280KU4G220LMC02421
92 84.49 20240910-13:36:50.837 XNYS 280KU4G222HFC02421
8 84.49 20240910-13:36:50.837 XNYS 280KU4G222HGC02421
100 84.45 20240910-13:37:04.125 XNYS 280KU4G224ISC02421
92 84.45 20240910-13:37:04.125 ARCX 280KU4G224ITC02421
8 84.45 20240910-13:37:04.125 ARCX 280KU4G224IUC02421
100 84.41 20240910-13:37:34.332 XNAS 280KU4G228VVC02421
100 84.35 20240910-13:37:40.229 XNAS 280KU4G229U4C02421
100 84.46 20240910-13:39:06.821 XNYS 280KU4G22M1IC02421
100 84.37 20240910-13:39:22.826 XNAS 280KU4G22O12C02421
1 84.37 20240910-13:39:22.826 XNYS 280KU4G22O13C02421
70 84.37 20240910-13:39:22.826 XNYS 280KU4G22O14C02421
29 84.37 20240910-13:39:22.826 XNYS 280KU4G22O15C02421
100 84.37 20240910-13:39:22.826 ARCX 280KU4G22O16C02421
94 84.41 20240910-13:40:21.277 XNAS 280KU4G231DJC02421
6 84.41 20240910-13:40:21.277 XNAS 280KU4G231DKC02421
6 84.41 20240910-13:40:21.277 XNAS 280KU4G231DLC02421
94 84.41 20240910-13:40:21.277 XNAS 280KU4G231DMC02421
100 84.61 20240910-13:41:02.440 IEXG 280KU4G237KCC02421
1 84.6 20240910-13:41:22.794 ARCX 280KU4G23B1CC02421
99 84.6 20240910-13:41:22.794 ARCX 280KU4G23B1DC02421
100 84.6 20240910-13:41:22.794 ARCX 280KU4G23B1EC02421
100 84.65 20240910-13:42:08.181 XNAS 280KU4G23HKAC02421
100 84.71 20240910-13:42:28.828 ARCX 280KU4G23L2QC02421
100 84.71 20240910-13:42:28.828 ARCX 280KU4G23L2RC02421
100 84.75 20240910-13:43:00.765 XPSX 280KU4G23PF7C02421
100 84.75 20240910-13:43:00.765 XPSX 280KU4G23PF8C02421
100 84.78 20240910-13:43:54.574 XNYS 280KU4G24339C02421
40 84.76 20240910-13:44:04.620 ARCX 280KU4G244E9C02421
100 84.8 20240910-13:44:37.145 XNYS 280KU4G248VGC02421
84 84.78 20240910-13:44:37.670 ARCX 280KU4G2491JC02421
16 84.78 20240910-13:44:37.670 ARCX 280KU4G2491KC02421
16 84.78 20240910-13:44:37.670 ARCX 280KU4G2491LC02421
16 84.78 20240910-13:44:37.670 ARCX 280KU4G2491MC02421
68 84.78 20240910-13:44:37.670 ARCX 280KU4G2491NC02421
100 84.87 20240910-13:45:13.303 XNYS 280KU4G24F42C02421
88 84.88 20240910-13:45:54.040 XNYS 280KU4G24MUFC02421
12 84.88 20240910-13:45:54.040 XNYS 280KU4G24MUGC02421
100 84.84 20240910-13:46:07.462 EDGX 280KU4G24PVDC02421
100 84.84 20240910-13:46:20.862 ARCX 280KU4G24SRGC02421
100 84.94 20240910-13:47:03.547 XNYS 280KU4G2544JC02421
100 84.89 20240910-13:47:04.285 ARCX 280KU4G25498C02421
100 84.89 20240910-13:47:04.285 ARCX 280KU4G25499C02421
100 84.89 20240910-13:47:04.286 ARCX 280KU4G2549AC02421
100 84.84 20240910-13:47:42.207 ARCX 280KU4G25C61C02421
85 84.71 20240910-13:47:52.602 XNAS 280KU4G25DVCC02421
15 84.71 20240910-13:47:52.602 XNAS 280KU4G25DVDC02421
1 84.74 20240910-13:48:29.873 ARCX 280KU4G25L08C02421
99 84.74 20240910-13:48:29.873 ARCX 280KU4G25L09C02421
100 84.78 20240910-13:49:21.359 ARCX 280KU4G25TM4C02421
100 84.78 20240910-13:49:21.359 ARCX 280KU4G25TM5C02421
100 84.89 20240910-13:50:13.289 XNAS 280KU4G2666VC02421
100 84.89 20240910-13:50:13.289 XNAS 280KU4G26670C02421
100 84.85 20240910-13:50:33.774 ARCX 280KU4G269NUC02421
100 84.85 20240910-13:50:33.774 ARCX 280KU4G269NVC02421
100 84.88 20240910-13:51:22.683 ARCX 280KU4G26IC5C02421
81 84.88 20240910-13:51:22.683 ARCX 280KU4G26IC6C02421
19 84.88 20240910-13:51:22.683 ARCX 280KU4G26IC7C02421
29 84.91 20240910-13:52:14.303 XNAS 280KU4G26PGKC02421
3 84.91 20240910-13:52:14.303 XNYS 280KU4G26PGLC02421
6 84.91 20240910-13:52:14.303 XNYS 280KU4G26PGMC02421
6 84.91 20240910-13:52:14.303 ARCX 280KU4G26PGNC02421
1 84.91 20240910-13:52:14.303 ARCX 280KU4G26PGOC02421
100 85.04 20240910-13:52:48.100 XNYS 280KU4G26UIKC02421
100 85.02 20240910-13:52:51.083 ARCX 280KU4G26USNC02421
100 85.02 20240910-13:52:51.083 ARCX 280KU4G26USOC02421
100 85.01 20240910-13:53:52.092 ARCX 280KU4G277ERC02421
90 84.98 20240910-13:53:55.942 ARCX 280KU4G2780DC02421
10 84.98 20240910-13:53:55.942 ARCX 280KU4G2780EC02421
100 84.98 20240910-13:53:55.942 ARCX 280KU4G2780FC02421
100 85.03 20240910-13:54:49.343 XNAS 280KU4G27FR3C02421
4 84.94 20240910-13:55:28.192 ARCX 280KU4G27M04C02421
96 84.94 20240910-13:55:28.192 ARCX 280KU4G27M05C02421
100 84.98 20240910-13:56:02.172 EPRL 280KU4G27R2FC02421
100 84.98 20240910-13:56:02.172 EPRL 280KU4G27R2GC02421
5 84.94 20240910-13:56:41.000 XNYS 280KU4G281MHC02421
1 84.94 20240910-13:56:41.000 ARCX 280KU4G281MIC02421
100 84.93 20240910-13:56:46.117 XASE 280KU4G283FDC02421
100 84.93 20240910-13:56:46.117 XASE 280KU4G283FEC02421
100 84.88 20240910-13:56:56.193 XASE 280KU4G285NGC02421
100 84.89 20240910-13:57:23.481 BATS 280KU4G28AO7C02421
100 84.85 20240910-13:57:58.728 EPRL 280KU4G28H1KC02421
100 84.85 20240910-13:57:58.728 EPRL 280KU4G28H1LC02421
100 84.85 20240910-13:58:44.817 ARCX 280KU4G28O3TC02421
100 84.85 20240910-13:58:44.817 ARCX 280KU4G28O3UC02421
95 84.92 20240910-13:59:12.695 ARCX 280KU4G28UE8C02421
5 84.92 20240910-13:59:12.695 ARCX 280KU4G28UE9C02421
30 85.07 20240910-14:00:10.368 ARCX 280KU4G29AVKC02421
70 85.07 20240910-14:00:10.368 ARCX 280KU4G29AVLC02421
17 85.06 20240910-14:00:26.001 ARCX 280KU4G29FB9C02421
83 85.06 20240910-14:00:26.001 ARCX 280KU4G29FBAC02421
25 85.06 20240910-14:00:26.001 ARCX 280KU4G29FBBC02421
51 85.06 20240910-14:00:26.001 ARCX 280KU4G29FBCC02421
25 85.11 20240910-14:01:03.914 XPSX 280KU4G29LOFC02421
25 85.11 20240910-14:01:03.914 XPSX 280KU4G29LOGC02421
100 85.14 20240910-14:01:21.001 XNYS 280KU4G29P8SC02421
100 85.14 20240910-14:01:21.001 XNYS 280KU4G29P8TC02421
100 85.08 20240910-14:01:38.159 XASE 280KU4G29SC3C02421
100 85.06 20240910-14:01:49.019 XASE 280KU4G29TU1C02421
12 84.95 20240910-14:02:26.300 ARCX 280KU4G2A873C02421
88 84.95 20240910-14:02:26.300 ARCX 280KU4G2A874C02421
100 84.94 20240910-14:02:37.663 EPRL 280KU4G2AAJFC02421
100 84.94 20240910-14:03:02.878 BATY 280KU4G2AHTFC02421
100 84.82 20240910-14:03:22.215 BATY 280KU4G2ANGAC02421
100 84.82 20240910-14:04:13.850 ARCX 280KU4G2B44OC02421
100 84.88 20240910-14:04:59.237 XPSX 280KU4G2BE8HC02421
100 84.88 20240910-14:04:59.237 XPSX 280KU4G2BE8IC02421
100 84.8 20240910-14:05:02.715 BATY 280KU4G2BFAAC02421
100 84.74 20240910-14:05:30.426 XASE 280KU4G2BMHOC02421
100 84.67 20240910-14:06:18.415 BATY 280KU4G2C397C02421
100 84.58 20240910-14:06:24.519 XPSX 280KU4G2C4LOC02421
100 84.48 20240910-14:06:48.583 BATY 280KU4G2CAD9C02421
100 84.6 20240910-14:07:13.322 XPSX 280KU4G2CFHHC02421
100 84.72 20240910-14:08:08.442 ARCX 280KU4G2CSB9C02421
100 84.73 20240910-14:08:23.362 XPSX 280KU4G2CVKFC02421
100 84.73 20240910-14:08:23.399 XPSX 280KU4G2CVLKC02421
100 84.66 20240910-14:08:44.714 XPSX 280KU4G2D3GLC02421
50 84.74 20240910-14:09:13.536 BATY 280KU4G2D9FUC02421
50 84.74 20240910-14:09:13.536 BATY 280KU4G2D9FVC02421
19 84.7 20240910-14:09:28.538 BATY 280KU4G2DCJ6C02421
81 84.7 20240910-14:09:28.538 BATY 280KU4G2DCJ7C02421
100 84.64 20240910-14:10:00.332 XPSX 280KU4G2DJNNC02421
100 84.58 20240910-14:10:09.657 XPSX 280KU4G2DMEUC02421
100 84.5 20240910-14:11:01.939 XPSX 280KU4G2E49OC02421
100 84.43 20240910-14:11:12.504 XPSX 280KU4G2E8ALC02421
100 84.29 20240910-14:11:41.270 XASE 280KU4G2EGEUC02421
100 84.25 20240910-14:12:19.718 XPSX 280KU4G2EPUOC02421
40 84.3 20240910-14:13:03.306 XPSX 280KU4G2F2IJC02421
100 84.31 20240910-14:13:12.609 XASE 280KU4G2F4I1C02421
100 84.28 20240910-14:13:30.017 XPSX 280KU4G2F7SSC02421
100 84.33 20240910-14:14:04.911 XPSX 280KU4G2FET0C02421
100 84.33 20240910-14:14:23.166 XPSX 280KU4G2FJ60C02421
100 84.3 20240910-14:15:01.503 XPSX 280KU4G2FRMVC02421
69 84.33 20240910-14:15:22.481 XPSX 280KU4G2G1BCC02421
31 84.33 20240910-14:15:22.481 XPSX 280KU4G2G1BDC02421
100 84.43 20240910-14:16:17.113 XNYS 280KU4G2GDGJC02421
2 84.47 20240910-14:16:21.480 ARCX 280KU4G2GEBLC02421
1 84.47 20240910-14:16:21.480 ARCX 280KU4G2GEBMC02421
97 84.47 20240910-14:16:21.480 ARCX 280KU4G2GEBNC02421
100 84.47 20240910-14:16:24.059 XPSX 280KU4G2GEOPC02421
100 84.4 20240910-14:16:47.795 BATY 280KU4G2GJ8NC02421
5 84.57 20240910-14:17:46.744 XPSX 280KU4G2H0QKC02421
95 84.57 20240910-14:17:46.744 XPSX 280KU4G2H0QLC02421
100 84.57 20240910-14:17:46.744 XPSX 280KU4G2H0QMC02421
100 84.48 20240910-14:17:57.119 XPSX 280KU4G2H2SFC02421
100 84.48 20240910-14:18:43.422 XPSX 280KU4G2HBUAC02421
100 84.48 20240910-14:19:02.907 XPSX 280KU4G2HFAHC02421
100 84.5 20240910-14:19:25.190 XPSX 280KU4G2HKNJC02421
100 84.46 20240910-14:20:12.176 XPSX 280KU4G2HUGDC02421
100 84.46 20240910-14:20:16.081 XASE 280KU4G2HVA9C02421
100 84.44 20240910-14:20:49.972 XPSX 280KU4G2I56BC02421
100 84.42 20240910-14:21:02.546 XPSX 280KU4G2I7EKC02421
13 84.38 20240910-14:21:49.806 ARCX 280KU4G2IGOKC02421
87 84.38 20240910-14:21:49.807 ARCX 280KU4G2IGOLC02421
100 84.41 20240910-14:22:13.437 XPSX 280KU4G2IL5EC02421
100 84.41 20240910-14:22:13.438 XPSX 280KU4G2IL5FC02421
100 84.39 20240910-14:22:33.291 XPSX 280KU4G2IONRC02421
100 84.39 20240910-14:23:07.778 XPSX 280KU4G2IVTKC02421
100 84.45 20240910-14:24:17.890 XNAS 280KU4G2JCQMC02421
85 84.47 20240910-14:24:32.645 XNAS 280KU4G2JFK5C02421
15 84.47 20240910-14:24:32.645 XNAS 280KU4G2JFK6C02421
100 84.47 20240910-14:24:51.443 EPRL 280KU4G2JJ1KC02421
100 84.5 20240910-14:25:17.639 XPSX 280KU4G2JONSC02421
100 84.48 20240910-14:25:54.692 XPSX 280KU4G2K0MRC02421
100 84.54 20240910-14:26:17.464 XPSX 280KU4G2K5VJC02421
100 84.59 20240910-14:27:04.322 XPSX 280KU4G2KFCRC02421
100 84.51 20240910-14:27:25.275 XPSX 280KU4G2KJ5HC02421
100 84.49 20240910-14:28:00.856 XPSX 280KU4G2KOTIC02421
100 84.45 20240910-14:28:44.153 XPSX 280KU4G2L07RC02421
100 84.45 20240910-14:29:02.497 XPSX 280KU4G2L3TLC02421
100 84.62 20240910-14:29:57.047 IEXG 280KU4G2LHJCC02421
3 84.6 20240910-14:29:58.911 XPSX 280KU4G2LI12C02421
97 84.6 20240910-14:29:58.911 XPSX 280KU4G2LI13C02421
3 84.6 20240910-14:29:58.911 XPSX 280KU4G2LI14C02421
97 84.6 20240910-14:29:58.911 XPSX 280KU4G2LI15C02421
3 84.6 20240910-14:29:58.911 XPSX 280KU4G2LI16C02421
97 84.59 20240910-14:30:00.004 XPSX 280KU4G2LIA9C02421
100 84.56 20240910-14:30:48.610 XPSX 280KU4G2LUSIC02421
100 84.62 20240910-14:31:47.167 XPSX 280KU4G2MBJAC02421
100 84.62 20240910-14:31:47.167 XPSX 280KU4G2MBJBC02421
13 84.57 20240910-14:32:02.795 XPSX 280KU4G2MF8HC02421
87 84.57 20240910-14:32:02.795 XPSX 280KU4G2MF8IC02421
50 84.51 20240910-14:32:24.896 XNAS 280KU4G2MLCTC02421
6 84.53 20240910-14:33:02.187 XNAS 280KU4G2MRTLC02421
94 84.53 20240910-14:33:09.917 XNAS 280KU4G2MTIUC02421
100 84.53 20240910-14:33:24.396 XPSX 280KU4G2N0BUC02421
6 84.53 20240910-14:33:24.396 XPSX 280KU4G2N0BVC02421
100 84.55 20240910-14:33:57.798 ARCX 280KU4G2N6KKC02421
100 84.57 20240910-14:34:19.535 EPRL 280KU4G2NB7QC02421
100 84.57 20240910-14:34:19.535 EPRL 280KU4G2NB7RC02421
100 84.53 20240910-14:34:52.033 XNAS 280KU4G2NHMKC02421
12 84.6 20240910-14:35:23.942 XPSX 280KU4G2NOJGC02421
88 84.6 20240910-14:35:25.245 XPSX 280KU4G2NOU2C02421
100 84.57 20240910-14:36:05.959 XPSX 280KU4G2O02GC02421
100 84.6 20240910-14:36:48.539 XPSX 280KU4G2O8NCC02421
100 84.6 20240910-14:36:48.539 XPSX 280KU4G2O8NEC02421
100 84.59 20240910-14:37:49.331 XPSX 280KU4G2OKUIC02421
100 84.61 20240910-14:38:06.829 XPSX 280KU4G2OO91C02421
100 84.69 20240910-14:38:54.293 EPRL 280KU4G2P215C02421
100 84.78 20240910-14:39:17.391 BATY 280KU4G2P79PC02421
100 84.68 20240910-14:39:45.177 XPSX 280KU4G2PCEQC02421
100 84.72 20240910-14:40:26.224 XNYS 280KU4G2PL4LC02421
100 84.68 20240910-14:40:50.949 XPSX 280KU4G2PPMLC02421
100 84.74 20240910-14:41:38.011 XPSX 280KU4G2Q2G5C02421
100 84.73 20240910-14:41:41.713 ARCX 280KU4G2Q36FC02421
100 84.7 20240910-14:42:17.359 XPSX 280KU4G2Q9QHC02421
100 84.71 20240910-14:43:11.647 MEMX 280KU4G2QJFTC02421
3 84.7 20240910-14:43:14.301 XNAS 280KU4G2QJVAC02421
97 84.7 20240910-14:43:14.365 XNAS 280KU4G2QK01C02421
100 84.68 20240910-14:44:13.666 EPRL 280KU4G2QUF8C02421
100 84.67 20240910-14:44:14.410 ARCX 280KU4G2QUJTC02421
100 84.67 20240910-14:44:14.410 ARCX 280KU4G2QUJUC02421
100 84.7 20240910-14:45:21.741 ARCX 280KU4G2RCJBC02421
100 84.69 20240910-14:45:44.712 XNAS 280KU4G2RI8KC02421
25 84.75 20240910-14:46:28.827 XNAS 280KU4G2RPK6C02421
75 84.75 20240910-14:46:30.205 XNAS 280KU4G2RPRMC02421
100 84.74 20240910-14:46:45.527 ARCX 280KU4G2RS98C02421
100 84.78 20240910-14:47:55.533 EPRL 280KU4G2SAC0C02421
100 84.78 20240910-14:47:55.533 EPRL 280KU4G2SAC1C02421
100 84.81 20240910-14:48:25.484 ARCX 280KU4G2SHT3C02421
100 84.88 20240910-14:49:31.050 XNAS 280KU4G2T033C02421
100 84.88 20240910-14:49:31.050 XNAS 280KU4G2T034C02421
100 84.82 20240910-14:49:39.952 EDGX 280KU4G2T22PC02421
100 84.86 20240910-14:50:18.939 XPSX 280KU4G2T9H2C02421
100 84.84 20240910-14:50:44.664 XASE 280KU4G2TFV0C02421
100 84.74 20240910-14:51:10.410 BATS 280KU4G2TMCGC02421
100 84.85 20240910-14:52:06.799 XASE 280KU4G2U047C02421
100 84.86 20240910-14:52:43.178 XASE 280KU4G2U5S3C02421
100 84.81 20240910-14:53:16.955 EPRL 280KU4G2UCKEC02421
100 84.9 20240910-14:54:02.623 ARCX 280KU4G2UKR3C02421
100 84.85 20240910-14:54:39.340 XASE 280KU4G2UR9NC02421
100 84.85 20240910-14:54:39.340 XASE 280KU4G2UR9OC02421
100 84.84 20240910-14:55:19.220 XASE 280KU4G2V3CHC02421
100 84.9 20240910-14:56:03.101 XASE 280KU4G2VC7MC02421
100 84.96 20240910-14:56:34.842 XNAS 280KU4G2VIS7C02421
100 84.96 20240910-14:56:45.982 XASE 280KU4G2VKR4C02421
100 84.95 20240910-14:57:02.091 XASE 280KU4G2VNIUC02421
100 84.94 20240910-14:57:48.270 XASE 280KU4G2VVTEC02421
100 84.96 20240910-14:58:26.676 XASE 280KU4G307B7C02421
100 84.96 20240910-14:58:56.853 XASE 280KU4G30CSIC02421
100 84.96 20240910-14:58:56.853 XASE 280KU4G30CSJC02421
100 84.97 20240910-15:00:00.033 XASE 280KU4G30P4OC02421
50 84.99 20240910-15:00:22.970 XNYS 280KU4G30VNNC02421
50 84.99 20240910-15:00:22.970 ARCX 280KU4G30VNOC02421
100 84.99 20240910-15:01:04.271 XASE 280KU4G318UAC02421
100 85.01 20240910-15:01:45.548 XASE 280KU4G31H79C02421
100 85.07 20240910-15:02:24.625 XASE 280KU4G31OMOC02421
88 85.09 20240910-15:02:39.948 ARCX 280KU4G31RIVC02421
12 85.09 20240910-15:02:39.948 ARCX 280KU4G31RJ0C02421
100 85.13 20240910-15:02:57.844 XASE 280KU4G31UF8C02421
100 85.09 20240910-15:03:29.225 ARCX 280KU4G324FUC02421
100 85.09 20240910-15:03:46.316 EPRL 280KU4G327GOC02421
100 85.09 20240910-15:03:46.316 EPRL 280KU4G327GPC02421
100 85.09 20240910-15:04:21.861 XASE 280KU4G32E3EC02421
100 85.15 20240910-15:05:03.709 XNYS 280KU4G32LBDC02421
100 85.13 20240910-15:05:04.620 XNYS 280KU4G32LI9C02421
100 85.12 20240910-15:06:38.397 XASE 280KU4G3371KC02421
1 85.12 20240910-15:06:38.397 XASE 280KU4G3371LC02421
99 85.12 20240910-15:06:38.397 XASE 280KU4G3371MC02421
100 85.14 20240910-15:07:37.944 XNYS 280KU4G33HS5C02421
100 85.15 20240910-15:07:44.763 XASE 280KU4G33JKCC02421
100 85.14 20240910-15:08:03.673 XASE 280KU4G33NL9C02421
100 85.2 20240910-15:09:07.192 XASE 280KU4G34467C02421
100 85.34 20240910-15:10:12.252 ARCX 280KU4G34JBIC02421
100 85.33 20240910-15:10:26.124 ARCX 280KU4G34MDPC02421
100 85.36 20240910-15:11:02.581 XPSX 280KU4G34T2AC02421
100 85.33 20240910-15:11:43.516 XASE 280KU4G35342C02421
100 85.31 20240910-15:12:14.280 XASE 280KU4G357M2C02421
100 85.3 20240910-15:13:16.666 XASE 280KU4G35I9HC02421
100 85.28 20240910-15:13:43.447 ARCX 280KU4G35MTOC02421
57 85.25 20240910-15:14:28.105 XASE 280KU4G35TQGC02421
43 85.25 20240910-15:14:28.106 XASE 280KU4G35TQHC02421
100 85.27 20240910-15:15:25.473 XASE 280KU4G369V9C02421
100 85.31 20240910-15:15:49.572 ARCX 280KU4G36ERNC02421
100 85.3 20240910-15:16:30.581 XASE 280KU4G36M0JC02421
100 85.22 20240910-15:17:07.493 ARCX 280KU4G36S01C02421
80 85.19 20240910-15:17:43.594 XASE 280KU4G371F5C02421
100 85.2 20240910-15:18:18.661 XASE 280KU4G376SEC02421
18 85.23 20240910-15:19:20.264 BATY 280KU4G37HB3C02421
1 85.23 20240910-15:19:20.264 BATY 280KU4G37HB4C02421
37 85.24 20240910-15:19:27.602 XASE 280KU4G37IGVC02421
27 85.25 20240910-15:20:00.153 BATY 280KU4G37NPLC02421
100 85.25 20240910-15:20:00.154 BATY 280KU4G37NPMC02421
73 85.25 20240910-15:20:00.154 BATY 280KU4G37NPNC02421
100 85.14 20240910-15:20:58.223 ARCX 280KU4G380LLC02421
1 85.14 20240910-15:20:58.223 ARCX 280KU4G380LOC02421
99 85.14 20240910-15:20:58.223 ARCX 280KU4G380LPC02421
100 85.15 20240910-15:21:47.178 XASE 280KU4G3884DC02421
100 85.09 20240910-15:22:26.375 XNYS 280KU4G38E11C02421
47 85.07 20240910-15:22:29.796 ARCX 280KU4G38EDKC02421
100 85.08 20240910-15:22:50.853 EDGX 280KU4G38HADC02421
100 85.07 20240910-15:23:01.209 ARCX 280KU4G38ILFC02421
1 85.08 20240910-15:23:33.212 XASE 280KU4G38NIAC02421
99 85.08 20240910-15:23:33.212 XASE 280KU4G38NIBC02421
26 85.07 20240910-15:24:11.985 XASE 280KU4G38U0UC02421
74 85.07 20240910-15:24:11.985 XASE 280KU4G38U0VC02421
1 85.1 20240910-15:24:51.094 EPRL 280KU4G394RUC02421
1 85.1 20240910-15:24:51.094 EPRL 280KU4G394RVC02421
97 85.1 20240910-15:24:51.095 EPRL 280KU4G394S0C02421
1 85.1 20240910-15:24:51.095 EPRL 280KU4G394S1C02421
90 85.09 20240910-15:26:02.011 ARCX 280KU4G39ILOC02421
10 85.09 20240910-15:26:02.011 ARCX 280KU4G39ILPC02421
100 85.08 20240910-15:26:21.605 BATY 280KU4G39LQFC02421
1 85.06 20240910-15:27:15.908 ARCX 280KU4G39TT6C02421
99 85.06 20240910-15:27:15.908 ARCX 280KU4G39TT7C02421
100 85.06 20240910-15:27:43.387 EPRL 280KU4G3A1L9C02421
95 85.07 20240910-15:28:21.182 XASE 280KU4G3A83IC02421
100 85.08 20240910-15:29:00.388 XASE 280KU4G3AEF3C02421
100 85.05 20240910-15:29:20.558 XASE 280KU4G3AI5JC02421
100 84.99 20240910-15:30:00.160 ARCX 280KU4G3APOGC02421
100 84.98 20240910-15:30:34.664 ARCX 280KU4G3B2T0C02421
100 84.98 20240910-15:31:00.236 XASE 280KU4G3B8OEC02421
100 84.93 20240910-15:31:36.424 EPRL 280KU4G3BI7GC02421
7 84.92 20240910-15:31:50.155 ARCX 280KU4G3BL0QC02421
7 84.92 20240910-15:31:50.156 ARCX 280KU4G3BL0RC02421
86 84.92 20240910-15:31:50.156 ARCX 280KU4G3BL0TC02421
100 84.91 20240910-15:32:08.863 XASE 280KU4G3BP10C02421
100 84.91 20240910-15:32:41.124 EPRL 280KU4G3BV86C02421
100 84.9 20240910-15:32:55.708 BATS 280KU4G3C2CDC02421
100 84.83 20240910-15:33:26.026 ARCX 280KU4G3C8LCC02421
100 84.84 20240910-15:34:15.769 IEXG 280KU4G3CHFRC02421
95 84.83 20240910-15:34:20.761 XNYS 280KU4G3CIFGC02421
5 84.83 20240910-15:34:20.761 XNYS 280KU4G3CIFHC02421
1 84.83 20240910-15:34:20.761 ARCX 280KU4G3CIFIC02421
99 84.83 20240910-15:34:20.761 ARCX 280KU4G3CIFJC02421
100 84.8 20240910-15:35:17.205 XASE 280KU4G3CUTAC02421
100 84.8 20240910-15:35:17.205 XASE 280KU4G3CUTBC02421
100 84.79 20240910-15:35:37.344 EPRL 280KU4G3D2QFC02421
100 84.82 20240910-15:36:07.016 XNAS 280KU4G3D7TBC02421
1 84.8 20240910-15:36:45.889 EPRL 280KU4G3DGEGC02421
99 84.8 20240910-15:36:45.889 EPRL 280KU4G3DGEHC02421
100 84.79 20240910-15:37:12.325 XNYS 280KU4G3DLOHC02421
100 84.78 20240910-15:38:19.367 BATY 280KU4G3E336C02421
100 84.76 20240910-15:38:25.935 BATY 280KU4G3E499C02421
67 84.76 20240910-15:39:33.225 ARCX 280KU4G3EIBPC02421
33 84.76 20240910-15:39:33.225 ARCX 280KU4G3EIBQC02421
100 84.74 20240910-15:39:49.191 XNAS 280KU4G3ELBNC02421
46 84.68 20240910-15:40:27.034 XNYS 280KU4G3ETH1C02421
54 84.68 20240910-15:40:27.034 XNYS 280KU4G3ETH4C02421
100 84.73 20240910-15:41:35.152 EPRL 280KU4G3F8NNC02421
97 84.75 20240910-15:42:16.148 EPRL 280KU4G3FFSEC02421
3 84.75 20240910-15:42:18.635 EPRL 280KU4G3FG9VC02421
100 85.01 20240910-15:43:55.713 BATY 280KU4G3G0N2C02421
100 85.01 20240910-15:43:55.713 BATY 280KU4G3G0N3C02421
100 84.91 20240910-15:44:36.221 EPRL 280KU4G3G918C02421
78 84.85 20240910-15:45:17.606 ARCX 280KU4G3GGUCC02421
88 84.86 20240910-15:46:12.863 BATY 280KU4G3GRI8C02421
100 84.84 20240910-15:47:05.658 EPRL 280KU4G3H54EC02421
100 84.86 20240910-15:48:21.807 XNAS 280KU4G3HI6TC02421
100 84.85 20240910-15:48:28.140 ARCX 280KU4G3HJ9JC02421
5 84.79 20240910-15:49:58.005 BATY 280KU4G3I5AJC02421
95 84.79 20240910-15:49:58.005 BATY 280KU4G3I5AKC02421
100 84.69 20240910-15:50:15.307 XNAS 280KU4G3IAO2C02421
28 84.64 20240910-15:51:00.519 XNYS 280KU4G3IKA3C02421
72 84.64 20240910-15:51:00.519 XNYS 280KU4G3IKA4C02421
100 84.67 20240910-15:52:08.481 XPSX 280KU4G3J0JFC02421
100 84.73 20240910-15:53:54.469 ARCX 280KU4G3JJFPC02421
100 84.73 20240910-15:53:54.470 ARCX 280KU4G3JJFQC02421
100 84.7 20240910-15:55:03.328 XASE 280KU4G3JVGBC02421
2 84.74 20240910-15:55:32.837 BATY 280KU4G3K4RDC02421
98 84.74 20240910-15:55:32.837 BATY 280KU4G3K4REC02421
100 84.74 20240910-15:56:30.264 XASE 280KU4G3KFHAC02421
100 84.69 20240910-15:57:44.913 XPSX 280KU4G3KTT9C02421
100 84.66 20240910-15:58:40.283 XPSX 280KU4G3L8GEC02421
49 84.49 20240910-15:59:43.014 XPSX 280KU4G3LOEAC02421
51 84.49 20240910-15:59:43.014 XPSX 280KU4G3LOEBC02421
100 84.54 20240910-16:01:04.532 XASE 280KU4G3MBMSC02421
100 84.51 20240910-16:01:16.896 XASE 280KU4G3MEMPC02421
100 84.5 20240910-16:03:01.567 XASE 280KU4G3N30LC02421
100 84.42 20240910-16:03:14.994 EPRL 280KU4G3N754C02421
100 84.54 20240910-16:04:32.903 XASE 280KU4G3NMD4C02421
100 84.67 20240910-16:06:09.059 XASE 280KU4G3O872C02421
100 84.67 20240910-16:06:22.069 ARCX 280KU4G3OAG9C02421
100 84.67 20240910-16:07:31.355 ARCX 280KU4G3ONQKC02421
100 84.7 20240910-16:08:29.629 XASE 280KU4G3P271C02421
100 84.68 20240910-16:09:25.153 XASE 280KU4G3PBM2C02421
98 84.77 20240910-16:10:56.473 BATS 280KU4G3PSL4C02421
2 84.77 20240910-16:10:56.473 ARCX 280KU4G3PSL5C02421
100 84.81 20240910-16:11:09.376 ARCX 280KU4G3PVDTC02421
100 84.8 20240910-16:11:56.756 XASE 280KU4G3Q75AC02421
36 84.78 20240910-16:13:17.418 XASE 280KU4G3QMBGC02421
64 84.78 20240910-16:13:17.418 XASE 280KU4G3QMBHC02421
100 84.76 20240910-16:13:47.941 XASE 280KU4G3QRJLC02421
100 84.73 20240910-16:14:15.492 XASE 280KU4G3R0HFC02421
100 84.77 20240910-16:14:52.870 XASE 280KU4G3R6F3C02421
100 84.77 20240910-16:16:06.386 XASE 280KU4G3RL6CC02421
100 84.82 20240910-16:17:31.452 MEMX 280KU4G3S6LGC02421
100 84.82 20240910-16:17:42.219 XASE 280KU4G3S9BUC02421
100 84.8 20240910-16:18:48.743 XASE 280KU4G3SOMMC02421
56 84.88 20240910-16:20:18.103 ARCX 280KU4G3TDBPC02421
100 84.89 20240910-16:20:43.929 XASE 280KU4G3TILMC02421
3 84.84 20240910-16:22:06.149 XASE 280KU4G3U2V2C02421
100 84.83 20240910-16:22:37.223 XNAS 280KU4G3U8Q6C02421
100 84.84 20240910-16:23:58.476 XASE 280KU4G3UO8RC02421
100 84.84 20240910-16:23:58.490 XPSX 280KU4G3UO91C02421
100 84.92 20240910-16:25:34.191 ARCX 280KU4G3VBOMC02421
100 84.89 20240910-16:26:14.463 XASE 280KU4G3VJATC02421
100 84.87 20240910-16:27:13.482 XASE 280KU4G4003MC02421
1 84.83 20240910-16:28:06.763 EPRL 280KU4G408UMC02421
99 84.83 20240910-16:28:06.763 EPRL 280KU4G408UNC02421
100 84.84 20240910-16:29:07.158 XASE 280KU4G40K2QC02421
100 84.87 20240910-16:30:26.394 BATY 280KU4G415DJC02421
100 84.9 20240910-16:32:00.698 XASE 280KU4G41ONDC02421
100 84.88 20240910-16:32:19.282 XASE 280KU4G41S8TC02421
100 84.91 20240910-16:33:30.808 XASE 280KU4G42AHVC02421
25 84.93 20240910-16:34:01.043 ARCX 280KU4G42FV7C02421
75 84.93 20240910-16:34:01.043 ARCX 280KU4G42FV8C02421
100 84.92 20240910-16:34:29.150 XASE 280KU4G42KQNC02421
100 84.97 20240910-16:35:29.194 XASE 280KU4G4307DC02421
29 84.94 20240910-16:37:00.046 XASE 280KU4G43F4GC02421
71 84.94 20240910-16:37:17.248 XASE 280KU4G43I47C02421
100 84.94 20240910-16:37:17.249 XNAS 280KU4G43I48C02421
100 84.97 20240910-16:37:54.546 ARCX 280KU4G43OUKC02421
100 84.96 20240910-16:39:13.927 EPRL 280KU4G448P8C02421
100 84.95 20240910-16:39:45.023 BATS 280KU4G44F5VC02421
100 85 20240910-16:40:59.567 XASE 280KU4G44SM9C02421
100 85.07 20240910-16:42:21.394 XASE 280KU4G459TEC02421
100 85.03 20240910-16:43:41.390 XASE 280KU4G45NP2C02421
100 85.06 20240910-16:45:24.973 EPRL 280KU4G46A3OC02421
100 85.03 20240910-16:46:11.592 ARCX 280KU4G46HH6C02421
100 85.02 20240910-16:47:31.615 ARCX 280KU4G46V40C02421
100 85.02 20240910-16:48:50.816 ARCX 280KU4G47DG6C02421
100 85.06 20240910-16:49:39.744 XASE 280KU4G47MABC02421
100 85.05 20240910-16:51:04.480 XASE 280KU4G483RIC02421
100 85.08 20240910-16:52:13.167 ARCX 280KU4G48F9AC02421
100 85.11 20240910-16:53:21.864 XASE 280KU4G48R4QC02421
100 85.15 20240910-16:54:13.509 XASE 280KU4G4960GC02421
100 85.17 20240910-16:55:31.647 ARCX 280KU4G49K46C02421
100 85.15 20240910-16:56:43.931 XASE 280KU4G4A1IKC02421
100 85.14 20240910-16:58:27.971 XASE 280KU4G4AHIKC02421
100 85.16 20240910-16:59:02.079 XASE 280KU4G4AN1OC02421
100 85.07 20240910-17:00:13.389 BATY 280KU4G4B58TC02421
100 85.15 20240910-17:02:52.939 ARCX 280KU4G4C28VC02421
100 85.14 20240910-17:02:55.560 EPRL 280KU4G4C2P8C02421
100 85.11 20240910-17:03:56.169 BATY 280KU4G4CE0QC02421
100 85.14 20240910-17:06:06.943 XASE 280KU4G4D2M0C02421
100 85.14 20240910-17:06:06.943 XASE 280KU4G4D2M1C02421
100 85.17 20240910-17:07:10.226 XASE 280KU4G4DCIDC02421
5 85.2 20240910-17:08:14.110 XNYS 280KU4G4DN67C02421
100 85.21 20240910-17:08:40.348 ARCX 280KU4G4DRKHC02421
21 85.24 20240910-17:09:27.921 XASE 280KU4G4E4RLC02421
79 85.24 20240910-17:09:27.921 XASE 280KU4G4E4RMC02421
100 85.26 20240910-17:10:49.719 XASE 280KU4G4EJRUC02421
100 85.31 20240910-17:11:48.582 XASE 280KU4G4EUCCC02421
12 85.32 20240910-17:13:09.016 XASE 280KU4G4FAK0C02421
88 85.32 20240910-17:13:09.016 XASE 280KU4G4FAK2C02421
100 85.35 20240910-17:14:10.543 XASE 280KU4G4FJN8C02421
100 85.37 20240910-17:15:10.233 XASE 280KU4G4FTOPC02421
22 85.38 20240910-17:16:18.605 ARCX 280KU4G4GAG0C02421
78 85.38 20240910-17:16:18.606 ARCX 280KU4G4GAG1C02421
2 85.36 20240910-17:17:04.406 BATY 280KU4G4GH6MC02421
98 85.36 20240910-17:17:04.406 BATY 280KU4G4GH6NC02421
100 85.41 20240910-17:18:10.691 XASE 280KU4G4GRBMC02421
100 85.39 20240910-17:19:04.447 XNAS 280KU4G4H3I8C02421
100 85.33 20240910-17:20:18.651 XASE 280KU4G4HH5KC02421
100 85.29 20240910-17:21:22.680 EPRL 280KU4G4HSG6C02421
10 85.31 20240910-17:22:36.805 XNYS 280KU4G4I7I8C02421
2 85.31 20240910-17:22:36.805 XNYS 280KU4G4I7I9C02421
88 85.31 20240910-17:22:36.805 XNYS 280KU4G4I7IAC02421
100 85.31 20240910-17:23:10.503 XASE 280KU4G4IBU0C02421
100 85.31 20240910-17:23:58.268 XASE 280KU4G4IIKDC02421
100 85.37 20240910-17:25:10.936 XASE 280KU4G4IV8RC02421
100 85.35 20240910-17:26:26.147 ARCX 280KU4G4JB0VC02421
100 85.35 20240910-17:27:10.388 ARCX 280KU4G4JHSUC02421
100 85.4 20240910-17:28:28.534 ARCX 280KU4G4JT4PC02421
23 85.37 20240910-17:29:10.136 XASE 280KU4G4K3FUC02421
77 85.37 20240910-17:29:12.436 XASE 280KU4G4K45EC02421
100 85.39 20240910-17:30:46.259 XASE 280KU4G4KLR9C02421
100 85.4 20240910-17:31:38.881 XASE 280KU4G4KV61C02421
30 85.42 20240910-17:32:59.268 XNAS 280KU4G4LB7VC02421
70 85.42 20240910-17:32:59.268 XNAS 280KU4G4LB80C02421
42 85.41 20240910-17:33:04.026 XASE 280KU4G4LC4VC02421
58 85.41 20240910-17:33:04.026 XASE 280KU4G4LC50C02421
42 85.41 20240910-17:33:04.026 XASE 280KU4G4LC51C02421
100 85.48 20240910-17:34:21.164 XASE 280KU4G4LOHTC02421
100 85.46 20240910-17:35:10.582 XASE 280KU4G4M0F4C02421
100 85.45 20240910-17:36:51.599 XNYS 280KU4G4MI79C02421
100 85.46 20240910-17:37:18.846 XASE 280KU4G4MMIOC02421
100 85.46 20240910-17:38:09.042 XASE 280KU4G4MUN5C02421
100 85.44 20240910-17:39:22.421 XASE 280KU4G4NCS7C02421
5 85.53 20240910-17:40:31.394 XNYS 280KU4G4NPVLC02421
95 85.53 20240910-17:40:36.309 XASE 280KU4G4NQQ9C02421
100 85.48 20240910-17:41:43.344 XASE 280KU4G4O49NC02421
100 85.49 20240910-17:42:44.039 XASE 280KU4G4ODCJC02421
100 85.5 20240910-17:44:22.489 EPRL 280KU4G4OU2JC02421
100 85.48 20240910-17:45:09.116 XASE 280KU4G4P65PC02421
67 85.47 20240910-17:46:29.766 XASE 280KU4G4PKHRC02421
33 85.47 20240910-17:46:29.766 XASE 280KU4G4PKHSC02421
100 85.47 20240910-17:47:45.166 EPRL 280KU4G4PV2BC02421
100 85.45 20240910-17:48:36.980 EPRL 280KU4G4Q6QIC02421
1 85.4 20240910-17:49:33.727 XASE 280KU4G4QEPVC02421
99 85.4 20240910-17:49:34.514 XASE 280KU4G4QETRC02421
100 85.33 20240910-17:50:11.166 XNYS 280KU4G4QKB0C02421
100 85.32 20240910-17:52:04.000 ARCX 280KU4G4R439C02421
100 85.31 20240910-17:52:22.275 XASE 280KU4G4R735C02421
100 85.31 20240910-17:52:22.275 XASE 280KU4G4R736C02421
1 85.24 20240910-17:54:07.356 XASE 280KU4G4RLQFC02421
99 85.24 20240910-17:54:11.727 XASE 280KU4G4RMLTC02421
100 85.27 20240910-17:55:18.653 XASE 280KU4G4RVT8C02421
100 85.28 20240910-17:56:13.023 XASE 280KU4G4S8BRC02421
100 85.24 20240910-17:57:11.641 XASE 280KU4G4SH24C02421
100 85.26 20240910-17:58:01.214 XASE 280KU4G4SNNCC02421
100 85.25 20240910-17:58:52.580 XASE 280KU4G4SV3FC02421
100 85.27 20240910-17:59:35.987 XASE 280KU4G4T606C02421
100 85.27 20240910-17:59:47.555 ARCX 280KU4G4T7OAC02421
100 85.27 20240910-18:00:29.339 XASE 280KU4G4TFJLC02421
100 85.29 20240910-18:01:12.854 XASE 280KU4G4TR1HC02421
100 85.32 20240910-18:02:16.819 XASE 280KU4G4U8AQC02421
100 85.33 20240910-18:03:23.389 XASE 280KU4G4UIMUC02421
46 85.36 20240910-18:04:20.647 XASE 280KU4G4URI2C02421
54 85.36 20240910-18:04:20.647 XASE 280KU4G4URI3C02421
41 85.33 20240910-18:04:54.083 XASE 280KU4G4V04QC02421
59 85.33 20240910-18:04:54.083 XASE 280KU4G4V04RC02421
100 85.33 20240910-18:06:04.194 XASE 280KU4G4VBB2C02421
100 85.32 20240910-18:07:08.089 XASE 280KU4G4VK6BC02421
100 85.37 20240910-18:07:34.518 XASE 280KU4G4VO1BC02421
25 85.38 20240910-18:08:47.990 MEMX 280KU4G501Q8C02421
75 85.38 20240910-18:08:47.990 MEMX 280KU4G501Q9C02421
100 85.38 20240910-18:09:04.716 XASE 280KU4G50421C02421
1 85.38 20240910-18:10:02.413 XASE 280KU4G50COKC02421
49 85.38 20240910-18:10:02.413 XASE 280KU4G50COLC02421
100 85.38 20240910-18:10:21.280 XASE 280KU4G50G37C02421
100 85.38 20240910-18:11:36.534 XASE 280KU4G50SUUC02421
100 85.37 20240910-18:12:46.405 XASE 280KU4G518BPC02421
100 85.35 20240910-18:13:21.226 XASE 280KU4G51E4PC02421
100 85.4 20240910-18:14:49.362 XASE 280KU4G51R96C02421
62 85.42 20240910-18:15:28.354 XASE 280KU4G5255FC02421
38 85.42 20240910-18:15:28.354 XASE 280KU4G5255GC02421
100 85.42 20240910-18:16:24.358 XPSX 280KU4G52DQ2C02421
11 85.49 20240910-18:18:04.072 BATS 280KU4G52T2QC02421
2 85.48 20240910-18:18:04.072 XNAS 280KU4G52T2RC02421
32 85.49 20240910-18:18:04.072 XNAS 280KU4G52T2SC02421
31 85.49 20240910-18:18:04.072 XNAS 280KU4G52T2TC02421
21 85.49 20240910-18:18:04.072 XNAS 280KU4G52T2UC02421
3 85.49 20240910-18:18:04.072 ARCX 280KU4G52T2VC02421
1 85.48 20240910-18:18:24.415 EPRL 280KU4G530OOC02421
1 85.49 20240910-18:18:36.342 XASE 280KU4G532VRC02421
99 85.49 20240910-18:18:57.877 XASE 280KU4G535TEC02421
11 85.485 20240910-18:18:57.878 XNYS 280KU4G535TFC02421
12 85.485 20240910-18:18:57.878 XNYS 280KU4G535TGC02421
77 85.49 20240910-18:18:57.878 XNYS 280KU4G535TIC02421
1 85.49 20240910-18:18:57.878 ARCX 280KU4G535TJC02421
100 85.47 20240910-18:20:00.470 XASE 280KU4G53G2MC02421
100 85.44 20240910-18:20:52.980 XASE 280KU4G53NV1C02421
100 85.42 20240910-18:21:50.908 XASE 280KU4G540CCC02421
70 85.41 20240910-18:22:24.439 XASE 280KU4G5465BC02421
30 85.41 20240910-18:22:30.094 XASE 280KU4G54762C02421
100 85.41 20240910-18:23:14.181 XASE 280KU4G54GPOC02421
100 85.47 20240910-18:24:34.497 ARCX 280KU4G54VA1C02421
1 85.46 20240910-18:25:22.164 XASE 280KU4G556INC02421
99 85.46 20240910-18:25:22.600 XASE 280KU4G556KLC02421
1 85.455 20240910-18:25:22.601 ARCX 280KU4G556KMC02421
100 85.42 20240910-18:25:56.883 XASE 280KU4G55BN5C02421
100 85.47 20240910-18:27:09.188 XASE 280KU4G55NQKC02421
100 85.54 20240910-18:29:04.900 XNYS 280KU4G56CG0C02421
100 85.56 20240910-18:29:52.708 XNYS 280KU4G56L5LC02421
79 85.55 20240910-18:29:59.777 ARCX 280KU4G56MBAC02421
21 85.55 20240910-18:29:59.777 ARCX 280KU4G56MBCC02421
100 85.57 20240910-18:31:39.254 XASE 280KU4G57DS9C02421
82 85.56 20240910-18:31:56.973 XASE 280KU4G57HIBC02421
18 85.56 20240910-18:31:56.973 XASE 280KU4G57HICC02421
100 85.57 20240910-18:33:42.683 XNYS 280KU4G58BH5C02421
88 85.56 20240910-18:33:48.152 XASE 280KU4G58CL4C02421
12 85.56 20240910-18:33:48.152 XASE 280KU4G58CL5C02421
100 85.56 20240910-18:34:50.220 XASE 280KU4G58QSHC02421
100 85.55 20240910-18:35:39.401 XASE 280KU4G595E1C02421
1 85.52 20240910-18:36:42.770 XASE 280KU4G59IMSC02421
99 85.52 20240910-18:36:42.771 XASE 280KU4G59IMTC02421
100 85.57 20240910-18:38:18.013 XASE 280KU4G5A82TC02421
100 85.59 20240910-18:38:18.014 XNYS 280KU4G5A82UC02421
100 85.57 20240910-18:39:23.568 XASE 280KU4G5AN66C02421
100 85.58 20240910-18:40:21.905 XASE 280KU4G5B3CBC02421
100 85.55 20240910-18:41:21.594 XASE 280KU4G5BF8SC02421
30 85.55 20240910-18:42:10.326 ARCX 280KU4G5BOG2C02421
70 85.55 20240910-18:42:14.889 ARCX 280KU4G5BPBAC02421
100 85.57 20240910-18:43:38.831 XNYS 280KU4G5C6KDC02421
100 85.57 20240910-18:43:48.586 XASE 280KU4G5C8IPC02421
100 85.56 20240910-18:44:58.176 XASE 280KU4G5CLQGC02421
98 85.55 20240910-18:45:24.945 XASE 280KU4G5CTGDC02421
100 85.56 20240910-18:46:30.023 XASE 280KU4G5D9FIC02421
100 85.62 20240910-18:47:05.388 XASE 280KU4G5DF2VC02421
100 85.61 20240910-18:47:49.682 XASE 280KU4G5DMN8C02421
100 85.6 20240910-18:49:09.735 XNYS 280KU4G5E5M7C02421
100 85.59 20240910-18:49:15.159 XASE 280KU4G5E7FDC02421
100 85.61 20240910-18:50:11.939 XASE 280KU4G5EHOTC02421
100 85.65 20240910-18:51:10.951 XASE 280KU4G5ETGTC02421
100 85.63 20240910-18:51:23.826 ARCX 280KU4G5F0MRC02421
82 85.63 20240910-18:52:35.399 XASE 280KU4G5FDNHC02421
18 85.63 20240910-18:52:35.399 XASE 280KU4G5FDNIC02421
1 85.62 20240910-18:53:52.095 EPRL 280KU4G5FRHCC02421
51 85.62 20240910-18:53:52.095 EPRL 280KU4G5FRHDC02421
48 85.62 20240910-18:53:52.095 EPRL 280KU4G5FRHEC02421
100 85.61 20240910-18:54:09.964 XASE 280KU4G5FUERC02421
100 85.6 20240910-18:55:01.320 XASE 280KU4G5G7N2C02421
63 85.63 20240910-18:55:55.246 XASE 280KU4G5GHOUC02421
37 85.63 20240910-18:55:55.246 XASE 280KU4G5GHOVC02421
100 85.63 20240910-18:56:17.594 BATY 280KU4G5GLTHC02421
100 85.68 20240910-18:57:33.467 XASE 280KU4G5H323C02421
100 85.68 20240910-18:58:37.815 XNAS 280KU4G5HFE2C02421
14 85.68 20240910-18:58:52.402 XNAS 280KU4G5HIDQC02421
20 85.68 20240910-18:58:52.402 XNAS 280KU4G5HIDRC02421
66 85.68 20240910-18:58:52.779 XASE 280KU4G5HIG2C02421
100 85.7 20240910-18:59:46.029 XASE 280KU4G5HTI9C02421
27 85.68 20240910-19:00:07.007 XASE 280KU4G5I3N4C02421
73 85.68 20240910-19:00:07.007 XASE 280KU4G5I3N5C02421
49 85.68 20240910-19:00:42.547 XASE 280KU4G5ICK0C02421
51 85.68 20240910-19:00:42.547 XASE 280KU4G5ICK1C02421
10 85.62 20240910-19:01:35.220 XASE 280KU4G5ING4C02421
90 85.62 20240910-19:01:35.220 XASE 280KU4G5ING5C02421
100 85.53 20240910-19:02:22.465 XASE 280KU4G5J1IRC02421
100 85.57 20240910-19:03:24.099 XASE 280KU4G5JEJKC02421
100 85.55 20240910-19:03:56.128 XASE 280KU4G5JKRAC02421
100 85.56 20240910-19:05:16.895 XNYS 280KU4G5K75CC02421
100 85.58 20240910-19:05:47.235 BATY 280KU4G5KF7LC02421
9 85.58 20240910-19:05:57.760 ARCX 280KU4G5KHLMC02421
34 85.58 20240910-19:05:59.069 ARCX 280KU4G5KHTDC02421
50 85.58 20240910-19:05:59.070 ARCX 280KU4G5KHTEC02421
7 85.58 20240910-19:05:59.070 ARCX 280KU4G5KHTFC02421
100 85.55 20240910-19:06:58.152 XASE 280KU4G5KUSGC02421
100 85.48 20240910-19:08:01.935 XASE 280KU4G5LAMRC02421
100 85.38 20240910-19:08:57.516 EDGX 280KU4G5LL1SC02421
100 85.36 20240910-19:09:39.076 XASE 280KU4G5LV3PC02421
100 85.38 20240910-19:11:01.208 XASE 280KU4G5MGQ4C02421
100 85.38 20240910-19:11:10.813 ARCX 280KU4G5MIGQC02421
100 85.37 20240910-19:12:09.438 XASE 280KU4G5MT03C02421
8 85.4 20240910-19:13:24.229 XNAS 280KU4G5NB6FC02421
20 85.4 20240910-19:13:24.229 XNAS 280KU4G5NB6GC02421
72 85.4 20240910-19:13:24.229 XNAS 280KU4G5NB6HC02421
100 85.45 20240910-19:13:57.524 ARCX 280KU4G5NIFPC02421
3 85.46 20240910-19:14:09.423 XNYS 280KU4G5NKKAC02421
1 85.46 20240910-19:14:09.423 XNYS 280KU4G5NKKBC02421
4 85.46 20240910-19:14:09.423 XNYS 280KU4G5NKKCC02421
100 85.51 20240910-19:15:07.717 XNAS 280KU4G5NVV9C02421
100 85.52 20240910-19:15:17.343 BATY 280KU4G5O279C02421
99 85.54 20240910-19:16:05.681 XASE 280KU4G5OD1RC02421
1 85.54 20240910-19:16:05.682 XASE 280KU4G5OD1SC02421
100 85.53 20240910-19:16:52.279 XCHI 280KU4G5OLF4C02421
100 85.53 20240910-19:17:09.136 XASE 280KU4G5ONNUC02421
100 85.52 20240910-19:17:51.260 XASE 280KU4G5OVE3C02421
100 85.49 20240910-19:18:30.906 ARCX 280KU4G5P6D3C02421
21 85.53 20240910-19:20:17.293 ARCX 280KU4G5PP8IC02421
100 85.54 20240910-19:20:30.036 XNYS 280KU4G5PRKIC02421
4 85.54 20240910-19:20:44.530 XNAS 280KU4G5PUUEC02421
27 85.54 20240910-19:20:44.530 XNAS 280KU4G5PUUFC02421
100 85.55 20240910-19:20:50.045 ARCX 280KU4G5Q07BC02421
100 85.56 20240910-19:21:16.937 XASE 280KU4G5Q5JRC02421
100 85.63 20240910-19:22:19.260 XNYS 280KU4G5QK2OC02421
100 85.62 20240910-19:22:20.940 ARCX 280KU4G5QKL8C02421
100 85.62 20240910-19:22:20.940 ARCX 280KU4G5QKL9C02421
100 85.65 20240910-19:24:06.658 XASE 280KU4G5R6G1C02421
100 85.64 20240910-19:24:08.593 XNYS 280KU4G5R6NSC02421
100 85.65 20240910-19:25:25.419 EPRL 280KU4G5RK2LC02421
100 85.65 20240910-19:25:25.420 EPRL 280KU4G5RK2MC02421
100 85.7 20240910-19:26:10.793 EPRL 280KU4G5RSK6C02421
100 85.73 20240910-19:26:44.078 XASE 280KU4G5S465C02421
100 85.73 20240910-19:27:24.237 ARCX 280KU4G5SBMMC02421
1 85.75 20240910-19:28:47.581 XNAS 280KU4G5SSFQC02421
99 85.75 20240910-19:28:47.581 XNAS 280KU4G5SSFRC02421
3 85.73 20240910-19:28:49.545 XASE 280KU4G5SSVTC02421
97 85.73 20240910-19:29:06.571 XASE 280KU4G5T0H0C02421
100 85.73 20240910-19:29:06.571 ARCX 280KU4G5T0H1C02421
3 85.72 20240910-19:29:06.571 XNAS 280KU4G5T0H2C02421
100 85.68 20240910-19:29:42.052 XASE 280KU4G5T7SEC02421
49 85.65 20240910-19:30:08.757 XASE 280KU4G5TFH7C02421
51 85.65 20240910-19:30:08.757 XASE 280KU4G5TFH8C02421
100 85.66 20240910-19:30:44.369 EPRL 280KU4G5TRG8C02421
100 85.65 20240910-19:31:14.831 EPRL 280KU4G5U380C02421
100 85.67 20240910-19:31:52.021 ARCX 280KU4G5UC7EC02421
100 85.65 20240910-19:32:33.456 ARCX 280KU4G5UM1CC02421
100 85.68 20240910-19:32:37.545 XASE 280KU4G5UN1PC02421
100 85.68 20240910-19:33:02.041 XASE 280KU4G5UTRIC02421
85 85.69 20240910-19:33:40.201 XASE 280KU4G5V8D6C02421
15 85.69 20240910-19:33:40.201 XASE 280KU4G5V8D7C02421
3 85.69 20240910-19:34:28.546 XASE 280KU4G5VN0GC02421
97 85.69 20240910-19:34:32.171 XASE 280KU4G5VNP2C02421
100 85.64 20240910-19:35:02.292 XASE 280KU4G5VVB1C02421
100 85.65 20240910-19:35:44.988 BATS 280KU4G60AFAC02421
23 85.65 20240910-19:35:55.219 EPRL 280KU4G60CMPC02421
55 85.66 20240910-19:36:12.958 EPRL 280KU4G60GJEC02421
10 85.66 20240910-19:36:12.959 EPRL 280KU4G60GJFC02421
35 85.66 20240910-19:36:12.959 EPRL 280KU4G60GJGC02421
100 85.66 20240910-19:36:39.492 XASE 280KU4G60PN1C02421
100 85.62 20240910-19:37:00.186 EPRL 280KU4G6121DC02421
100 85.59 20240910-19:37:34.355 XASE 280KU4G619E8C02421
100 85.58 20240910-19:38:03.521 ARCX 280KU4G61FQOC02421
43 85.57 20240910-19:38:25.837 XASE 280KU4G61KTKC02421
57 85.57 20240910-19:38:25.838 XASE 280KU4G61KTLC02421
100 85.54 20240910-19:38:58.437 XNAS 280KU4G61RH1C02421
100 85.57 20240910-19:40:01.241 XNAS 280KU4G62AVSC02421
100 85.6 20240910-19:40:18.981 EPRL 280KU4G62FNSC02421
100 85.54 20240910-19:40:30.879 XASE 280KU4G62JOUC02421
55 85.52 20240910-19:41:02.782 XASE 280KU4G62QMHC02421
2 85.55 20240910-19:41:39.787 ARCX 280KU4G6329UC02421
100 85.54 20240910-19:41:39.831 EPRL 280KU4G632A4C02421
100 85.54 20240910-19:41:40.652 XASE 280KU4G632GDC02421
100 85.53 20240910-19:42:28.181 EPRL 280KU4G63CH5C02421
100 85.54 20240910-19:42:52.359 XASE 280KU4G63HO7C02421
100 85.54 20240910-19:43:21.544 XASE 280KU4G63NVSC02421
1 85.54 20240910-19:43:21.544 XASE 280KU4G63NVTC02421
99 85.54 20240910-19:43:21.544 XASE 280KU4G63NVUC02421
100 85.55 20240910-19:43:34.883 XNYS 280KU4G63QJGC02421
10 85.56 20240910-19:43:36.412 BATS 280KU4G63QUTC02421
71 85.56 20240910-19:43:36.412 BATS 280KU4G63QUUC02421
19 85.56 20240910-19:43:36.412 BATS 280KU4G63QUVC02421
12 85.56 20240910-19:43:36.412 XNYS 280KU4G63QV0C02421
2 85.56 20240910-19:43:36.412 XNYS 280KU4G63QV1C02421
100 85.56 20240910-19:43:45.805 XNAS 280KU4G63SROC02421
21 85.56 20240910-19:43:45.805 XNAS 280KU4G63SRPC02421
79 85.56 20240910-19:43:45.805 XNAS 280KU4G63SRQC02421
12 85.56 20240910-19:43:45.805 XNYS 280KU4G63SRRC02421
168 85.56 20240910-19:43:46.691 XNYS 280KU4G63T1UC02421
28 85.56 20240910-19:43:46.692 XNAS 280KU4G63T1VC02421
10 85.56 20240910-19:43:46.692 IEXG 280KU4G63T20C02421
29 85.56 20240910-19:43:46.692 IEXG 280KU4G63T21C02421
6 85.56 20240910-19:43:46.692 IEXG 280KU4G63T22C02421
52 85.56 20240910-19:43:50.900 XNAS 280KU4G63TU6C02421
100 85.56 20240910-19:43:50.900 XNYS 280KU4G63TU7C02421
48 85.56 20240910-19:43:51.002 XNAS 280KU4G63TUPC02421
30 85.56 20240910-19:43:51.806 ARCX 280KU4G63U51C02421
146 85.56 20240910-19:43:53.540 BATS 280KU4G63UG4C02421
29 85.56 20240910-19:43:53.540 XNAS 280KU4G63UG5C02421
100 85.56 20240910-19:43:53.540 XNYS 280KU4G63UG6C02421
5 85.56 20240910-19:43:53.540 ARCX 280KU4G63UG7C02421
40 85.55 20240910-19:43:53.540 IEXG 280KU4G63UG8C02421
34 85.57 20240910-19:43:57.051 EDGX 280KU4G63V4UC02421
100 85.57 20240910-19:43:57.051 EPRL 280KU4G63V4VC02421
76 85.57 20240910-19:43:57.051 XNAS 280KU4G63V50C02421
4 85.57 20240910-19:43:57.051 XNAS 280KU4G63V51C02421
98 85.57 20240910-19:43:57.051 XNAS 280KU4G63V52C02421
26 85.57 20240910-19:43:57.051 XNAS 280KU4G63V53C02421
30 85.57 20240910-19:43:57.051 XNAS 280KU4G63V54C02421
11 85.57 20240910-19:43:57.051 XNYS 280KU4G63V55C02421
100 85.57 20240910-19:43:57.051 XNYS 280KU4G63V56C02421
20 85.57 20240910-19:43:57.051 ARCX 280KU4G63V57C02421
5 85.57 20240910-19:43:57.051 ARCX 280KU4G63V58C02421
35 85.57 20240910-19:43:57.051 ARCX 280KU4G63V59C02421
23 85.59 20240910-19:44:14.099 XNYS 280KU4G64349C02421
34 85.59 20240910-19:44:14.099 BATS 280KU4G6434AC02421
100 85.59 20240910-19:44:14.099 BATS 280KU4G6434BC02421
100 85.59 20240910-19:44:14.100 XNAS 280KU4G6434CC02421
66 85.59 20240910-19:44:14.100 XNYS 280KU4G6434DC02421
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240911962931/en/
(https://www.businesswire.com/news/home/20240911962931/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 CRH Announces CEO Succession
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement