REG-CRH plc Transaction in Own Shares
18/09/2024 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:20240918:nBw7jJFdPa&default-theme=true
Transaction in Own Shares
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 17(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
8,187 $89.14 $89.62 $88.60 XNYS
1,968 $89.13 $89.49 $88.89 EDGX
12,973 $89.10 $89.52 $88.69 ARCX
1,065 $89.06 $89.62 $88.69 BATS
9,202 $89.14 $89.75 $88.71 XNAS
4,498 $89.12 $89.58 $88.75 BATY
700 $89.00 $89.07 $88.95 XASE
2,274 $89.02 $89.51 $88.77 EPRL
700 $88.92 $89.34 $88.69 IEXG
300 $89.11 $89.29 $88.80 XCHI
100 $88.80 $88.80 $88.80 MEMX
10,832 $89.02 $89.46 $88.53 XPSX
3,301 $89.27 $89.52 $88.95 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 680,700,301 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.695% 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 17(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: 17th September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $89.1008 56,100
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 89.09 20240917-13:30:08.971 EDGX 280LGJ3B0NORC02421
200 89.25 20240917-13:31:29.636 BATY 280LGJ3B10NAC02421
100 89.25 20240917-13:31:44.326 XNYS 280LGJ3B12D8C02421
100 89.25 20240917-13:31:44.326 ARCX 280LGJ3B12D9C02421
100 89.25 20240917-13:31:44.326 XNYS 280LGJ3B12DAC02421
100 89.25 20240917-13:31:44.326 XNAS 280LGJ3B12DBC02421
100 89.19 20240917-13:32:19.470 ARCX 280LGJ3B16GCC02421
100 89.23 20240917-13:32:36.028 ARCX 280LGJ3B1862C02421
100 89.25 20240917-13:33:03.369 XNYS 280LGJ3B1B6OC02421
100 89.25 20240917-13:33:03.369 ARCX 280LGJ3B1B6PC02421
100 89.25 20240917-13:33:03.369 ARCX 280LGJ3B1B6QC02421
100 89.18 20240917-13:33:33.808 ARCX 280LGJ3B1E7OC02421
100 89.18 20240917-13:33:33.808 XNYS 280LGJ3B1E7PC02421
100 89.27 20240917-13:34:27.682 XNYS 280LGJ3B1KS5C02421
100 89.16 20240917-13:34:43.173 ARCX 280LGJ3B1MMIC02421
100 89.21 20240917-13:35:04.601 XNYS 280LGJ3B1PUHC02421
100 89.23 20240917-13:35:24.051 XCHI 280LGJ3B1T7AC02421
100 89.31 20240917-13:36:03.519 EDGX 280LGJ3B22G4C02421
100 89.32 20240917-13:36:11.719 XNYS 280LGJ3B23LNC02421
100 89.31 20240917-13:36:26.685 XNYS 280LGJ3B25PFC02421
100 89.31 20240917-13:36:26.685 ARCX 280LGJ3B25PGC02421
100 89.26 20240917-13:36:54.264 XNYS 280LGJ3B29ABC02421
100 89.23 20240917-13:37:17.868 XNAS 280LGJ3B2CGIC02421
40 89.1 20240917-13:37:42.274 XNAS 280LGJ3B2FK5C02421
40 89.21 20240917-13:38:12.107 XNYS 280LGJ3B2J95C02421
50 89.22 20240917-13:38:12.107 XNYS 280LGJ3B2J96C02421
10 89.22 20240917-13:38:12.107 XNYS 280LGJ3B2J97C02421
100 89.29 20240917-13:38:30.474 XCHI 280LGJ3B2LB0C02421
47 89.32 20240917-13:38:54.484 XNYS 280LGJ3B2NTCC02421
53 89.32 20240917-13:38:54.484 XNYS 280LGJ3B2NTDC02421
100 89.33 20240917-13:40:01.146 XNYS 280LGJ3B2VF7C02421
185 89.33 20240917-13:40:01.147 XNAS 280LGJ3B2VF8C02421
15 89.33 20240917-13:40:01.147 XNAS 280LGJ3B2VF9C02421
40 89.29 20240917-13:40:19.464 XNAS 280LGJ3B330PC02421
60 89.29 20240917-13:40:19.464 XNAS 280LGJ3B330QC02421
100 89.29 20240917-13:41:14.634 EDGX 280LGJ3B3A4QC02421
100 89.26 20240917-13:41:15.632 XNAS 280LGJ3B3A9HC02421
100 89.18 20240917-13:41:39.711 EDGA 280LGJ3B3D5HC02421
100 89.21 20240917-13:42:34.539 ARCX 280LGJ3B3J85C02421
100 89.225 20240917-13:42:54.318 XNAS 280LGJ3B3LKFC02421
100 89.21 20240917-13:43:03.460 ARCX 280LGJ3B3MJSC02421
100 89.14 20240917-13:43:30.793 EPRL 280LGJ3B3PJ3C02421
100 89.14 20240917-13:43:30.795 ARCX 280LGJ3B3PJ4C02421
100 89.12 20240917-13:44:10.563 BATY 280LGJ3B3UASC02421
100 88.98 20240917-13:44:29.917 ARCX 280LGJ3B404SC02421
100 88.9 20240917-13:44:59.572 XNAS 280LGJ3B4355C02421
100 88.97 20240917-13:45:27.306 XNAS 280LGJ3B48QPC02421
100 88.99 20240917-13:45:56.297 XNAS 280LGJ3B4CM5C02421
100 88.99 20240917-13:45:56.298 XNAS 280LGJ3B4CM6C02421
100 89.01 20240917-13:46:33.011 ARCX 280LGJ3B4JEVC02421
100 88.97 20240917-13:46:48.764 XNAS 280LGJ3B4LBGC02421
100 88.97 20240917-13:46:48.764 XNAS 280LGJ3B4LBHC02421
100 88.83 20240917-13:47:34.188 XNYS 280LGJ3B4U3NC02421
100 88.77 20240917-13:47:43.620 EPRL 280LGJ3B4VMHC02421
100 88.77 20240917-13:47:43.620 EPRL 280LGJ3B4VMIC02421
38 88.79 20240917-13:48:28.020 XNAS 280LGJ3B576DC02421
62 88.79 20240917-13:48:28.020 XNAS 280LGJ3B576EC02421
50 88.89 20240917-13:49:08.495 EDGX 280LGJ3B5ENBC02421
100 88.94 20240917-13:49:23.695 ARCX 280LGJ3B5HCRC02421
100 88.96 20240917-13:49:30.641 XPSX 280LGJ3B5IJ2C02421
31 88.98 20240917-13:50:09.256 ARCX 280LGJ3B5P3TC02421
69 88.98 20240917-13:50:09.257 ARCX 280LGJ3B5P40C02421
100 88.98 20240917-13:50:09.257 ARCX 280LGJ3B5P42C02421
100 88.93 20240917-13:50:37.297 BATS 280LGJ3B5TMVC02421
100 88.94 20240917-13:51:28.580 ARCX 280LGJ3B65VVC02421
100 88.93 20240917-13:51:42.287 XNAS 280LGJ3B681KC02421
100 88.88 20240917-13:51:52.094 XNAS 280LGJ3B6A08C02421
99 88.95 20240917-13:52:59.413 XNAS 280LGJ3B6KIOC02421
1 88.96 20240917-13:52:59.413 XNAS 280LGJ3B6KIPC02421
100 88.96 20240917-13:53:07.838 XNAS 280LGJ3B6LRKC02421
100 88.9 20240917-13:53:33.232 ARCX 280LGJ3B6PB4C02421
100 88.89 20240917-13:54:25.229 IEXG 280LGJ3B71MHC02421
100 88.905 20240917-13:55:02.128 XNAS 280LGJ3B7AJFC02421
100 88.88 20240917-13:55:11.700 ARCX 280LGJ3B7CH3C02421
100 88.8 20240917-13:55:33.119 ARCX 280LGJ3B7G8TC02421
6 88.87 20240917-13:56:38.547 ARCX 280LGJ3B7PIEC02421
94 88.87 20240917-13:56:38.547 ARCX 280LGJ3B7PIFC02421
100 88.88 20240917-13:56:48.629 XNYS 280LGJ3B7R3GC02421
100 88.85 20240917-13:56:49.639 ARCX 280LGJ3B7RBNC02421
100 88.85 20240917-13:57:25.446 XNAS 280LGJ3B80G4C02421
100 88.85 20240917-13:57:25.446 XNAS 280LGJ3B80G6C02421
74 88.83 20240917-13:57:52.568 EPRL 280LGJ3B855MC02421
100 88.84 20240917-13:58:22.183 ARCX 280LGJ3B89V6C02421
50 88.81 20240917-13:58:28.945 XNAS 280LGJ3B8B1VC02421
50 88.81 20240917-13:58:28.945 XNAS 280LGJ3B8B20C02421
100 88.77 20240917-13:59:11.283 EPRL 280LGJ3B8IG7C02421
100 88.77 20240917-13:59:11.283 XNAS 280LGJ3B8IG8C02421
100 88.69 20240917-13:59:55.056 BATS 280LGJ3B8Q8NC02421
100 88.8 20240917-14:00:22.728 MEMX 280LGJ3B91TKC02421
100 88.76 20240917-14:00:31.148 XNAS 280LGJ3B958GC02421
100 88.76 20240917-14:00:31.148 XNAS 280LGJ3B958HC02421
100 88.79 20240917-14:01:49.656 EPRL 280LGJ3B9OE9C02421
100 88.79 20240917-14:01:50.641 EPRL 280LGJ3B9OJIC02421
36 88.82 20240917-14:02:32.171 EPRL 280LGJ3BA5PAC02421
43 88.82 20240917-14:02:32.171 EPRL 280LGJ3BA5PCC02421
21 88.82 20240917-14:02:32.171 EPRL 280LGJ3BA5PEC02421
100 88.82 20240917-14:02:33.051 EPRL 280LGJ3BA604C02421
100 88.85 20240917-14:02:50.548 ARCX 280LGJ3BAAVVC02421
100 88.89 20240917-14:03:06.417 ARCX 280LGJ3BAFP8C02421
100 88.89 20240917-14:03:16.361 EDGX 280LGJ3BAINFC02421
100 88.92 20240917-14:03:56.680 EPRL 280LGJ3BAVJBC02421
6 88.92 20240917-14:03:56.680 EPRL 280LGJ3BAVJCC02421
94 88.92 20240917-14:03:56.680 EPRL 280LGJ3BAVJDC02421
6 89.06 20240917-14:04:44.377 XNYS 280LGJ3BBEQBC02421
94 89.06 20240917-14:04:44.377 XNYS 280LGJ3BBEQCC02421
100 88.99 20240917-14:05:07.811 XNAS 280LGJ3BBLL0C02421
100 89.11 20240917-14:05:42.519 BATS 280LGJ3BBVENC02421
37 89.11 20240917-14:05:42.519 BATS 280LGJ3BBVEOC02421
63 89.11 20240917-14:05:43.800 BATS 280LGJ3BBVPHC02421
12 89.27 20240917-14:06:16.261 BATS 280LGJ3BCA19C02421
71 89.27 20240917-14:06:16.261 XNYS 280LGJ3BCA1AC02421
100 89.28 20240917-14:06:44.576 XNYS 280LGJ3BCHMNC02421
100 89.3 20240917-14:06:54.331 BATS 280LGJ3BCJTMC02421
100 89.33 20240917-14:07:12.576 BATY 280LGJ3BCQ3FC02421
100 89.38 20240917-14:08:39.358 XNAS 280LGJ3BDFSPC02421
100 89.38 20240917-14:08:39.892 XNAS 280LGJ3BDG0UC02421
3 89.36 20240917-14:08:44.992 XNAS 280LGJ3BDH4MC02421
30 89.36 20240917-14:08:44.992 XNAS 280LGJ3BDH4NC02421
30 89.36 20240917-14:08:44.993 XNAS 280LGJ3BDH4OC02421
37 89.36 20240917-14:08:44.993 XNAS 280LGJ3BDH4PC02421
8 89.36 20240917-14:08:44.993 XNAS 280LGJ3BDH4QC02421
100 89.38 20240917-14:09:10.493 XNAS 280LGJ3BDN9AC02421
100 89.38 20240917-14:09:10.493 XNAS 280LGJ3BDN9BC02421
100 89.3 20240917-14:10:14.162 XNYS 280LGJ3BE66BC02421
100 89.27 20240917-14:10:16.504 ARCX 280LGJ3BE6P7C02421
100 89.31 20240917-14:10:57.984 XNAS 280LGJ3BEG91C02421
100 89.36 20240917-14:11:40.656 ARCX 280LGJ3BERM1C02421
100 89.39 20240917-14:11:58.172 XNYS 280LGJ3BF09EC02421
100 89.36 20240917-14:12:11.011 ARCX 280LGJ3BF49FC02421
44 89.52 20240917-14:12:49.974 XNAS 280LGJ3BFD6JC02421
8 89.52 20240917-14:12:49.974 XNAS 280LGJ3BFD6KC02421
13 89.52 20240917-14:12:49.974 ARCX 280LGJ3BFD6LC02421
100 89.47 20240917-14:13:09.632 ARCX 280LGJ3BFHIPC02421
100 89.44 20240917-14:13:16.453 EDGX 280LGJ3BFIR7C02421
100 89.42 20240917-14:14:07.019 XNAS 280LGJ3BFUN9C02421
100 89.42 20240917-14:14:27.053 XNAS 280LGJ3BG1V5C02421
50 89.44 20240917-14:15:25.293 ARCX 280LGJ3BGDMLC02421
50 89.44 20240917-14:15:25.293 ARCX 280LGJ3BGDMMC02421
100 89.46 20240917-14:15:34.702 ARCX 280LGJ3BGI5RC02421
100 89.45 20240917-14:15:36.775 XNAS 280LGJ3BGIMIC02421
100 89.45 20240917-14:15:36.776 XPSX 280LGJ3BGIMKC02421
14 89.46 20240917-14:16:46.992 ARCX 280LGJ3BH069C02421
86 89.46 20240917-14:16:46.992 ARCX 280LGJ3BH06AC02421
100 89.47 20240917-14:17:05.746 EDGA 280LGJ3BH44GC02421
100 89.44 20240917-14:17:44.662 XNYS 280LGJ3BHBSFC02421
100 89.41 20240917-14:17:54.163 XPSX 280LGJ3BHDJBC02421
100 89.38 20240917-14:18:21.667 EDGA 280LGJ3BHK5QC02421
100 89.33 20240917-14:18:57.509 EPRL 280LGJ3BHR8MC02421
100 89.37 20240917-14:19:38.019 XNYS 280LGJ3BI4BTC02421
6 89.47 20240917-14:20:12.629 BATS 280LGJ3BIBLCC02421
21 89.47 20240917-14:20:12.629 BATS 280LGJ3BIBLDC02421
100 89.48 20240917-14:20:33.230 ARCX 280LGJ3BIF8SC02421
100 89.48 20240917-14:20:43.609 XNYS 280LGJ3BIH0EC02421
100 89.46 20240917-14:20:57.220 XNYS 280LGJ3BIJ9MC02421
41 89.46 20240917-14:20:57.220 ARCX 280LGJ3BIJ9NC02421
41 89.46 20240917-14:20:57.220 ARCX 280LGJ3BIJ9OC02421
118 89.46 20240917-14:20:57.220 ARCX 280LGJ3BIJ9PC02421
100 89.62 20240917-14:22:18.167 XNYS 280LGJ3BJ3G5C02421
100 89.59 20240917-14:22:19.234 XNYS 280LGJ3BJ3OVC02421
83 89.59 20240917-14:22:19.234 XNYS 280LGJ3BJ3P0C02421
17 89.59 20240917-14:22:19.234 XNYS 280LGJ3BJ3P1C02421
100 89.75 20240917-14:23:41.001 XNAS 280LGJ3BJJ4RC02421
99 89.75 20240917-14:24:04.086 XNAS 280LGJ3BJNBJC02421
1 89.75 20240917-14:24:04.086 XNAS 280LGJ3BJNBKC02421
100 89.73 20240917-14:24:12.806 XNAS 280LGJ3BJP75C02421
14 89.73 20240917-14:24:12.806 XNAS 280LGJ3BJP76C02421
3 89.73 20240917-14:24:12.806 XNAS 280LGJ3BJP77C02421
56 89.73 20240917-14:24:12.806 XNAS 280LGJ3BJP78C02421
27 89.73 20240917-14:24:12.806 XNAS 280LGJ3BJP79C02421
100 89.62 20240917-14:25:35.875 BATS 280LGJ3BK9T7C02421
100 89.58 20240917-14:26:08.271 BATY 280LGJ3BKGSFC02421
25 89.53 20240917-14:26:48.826 BATY 280LGJ3BKOMLC02421
20 89.53 20240917-14:26:48.826 BATY 280LGJ3BKOMMC02421
55 89.53 20240917-14:26:48.826 BATY 280LGJ3BKOMOC02421
100 89.46 20240917-14:27:44.311 BATY 280LGJ3BL4GOC02421
20 89.52 20240917-14:28:07.802 XNAS 280LGJ3BL99OC02421
25 89.52 20240917-14:28:07.802 XNAS 280LGJ3BL99PC02421
6 89.52 20240917-14:28:07.802 XNAS 280LGJ3BL99QC02421
49 89.52 20240917-14:28:07.802 XNAS 280LGJ3BL99RC02421
100 89.55 20240917-14:28:51.773 XNYS 280LGJ3BLIH5C02421
100 89.53 20240917-14:29:03.128 BATY 280LGJ3BLMASC02421
100 89.52 20240917-14:29:26.484 BATY 280LGJ3BLR0VC02421
100 89.5 20240917-14:30:21.506 EPRL 280LGJ3BM95DC02421
100 89.5 20240917-14:30:21.506 EPRL 280LGJ3BM95FC02421
100 89.48 20240917-14:31:02.573 ARCX 280LGJ3BMITHC02421
100 89.48 20240917-14:31:02.573 ARCX 280LGJ3BMITIC02421
50 89.45 20240917-14:31:36.600 XNAS 280LGJ3BMQP8C02421
44 89.45 20240917-14:31:36.600 XNAS 280LGJ3BMQP9C02421
6 89.45 20240917-14:31:36.600 XNAS 280LGJ3BMQPAC02421
100 89.52 20240917-14:32:06.274 ARCX 280LGJ3BN1MQC02421
3 89.49 20240917-14:32:35.898 ARCX 280LGJ3BN6RNC02421
100 89.51 20240917-14:32:55.892 EDGA 280LGJ3BNACKC02421
21 89.505 20240917-14:32:55.956 EPRL 280LGJ3BNAD2C02421
69 89.505 20240917-14:32:55.956 EPRL 280LGJ3BNAD3C02421
10 89.505 20240917-14:32:55.956 EPRL 280LGJ3BNAD4C02421
100 89.47 20240917-14:33:29.206 ARCX 280LGJ3BNGDKC02421
100 89.37 20240917-14:33:38.600 EDGA 280LGJ3BNJ9GC02421
57 89.42 20240917-14:34:25.272 EDGA 280LGJ3BNRKUC02421
1 89.42 20240917-14:34:25.272 EDGA 280LGJ3BNRKVC02421
42 89.42 20240917-14:34:25.272 EDGA 280LGJ3BNRL0C02421
100 89.41 20240917-14:35:00.588 BATY 280LGJ3BO1NLC02421
100 89.41 20240917-14:35:00.588 BATY 280LGJ3BO1NMC02421
100 89.38 20240917-14:35:40.316 XPSX 280LGJ3BO8TRC02421
17 89.27 20240917-14:36:05.475 XPSX 280LGJ3BOD7TC02421
83 89.27 20240917-14:36:05.475 XPSX 280LGJ3BOD7UC02421
100 89.24 20240917-14:36:33.955 XNAS 280LGJ3BOHKDC02421
100 89.3 20240917-14:37:22.311 EDGA 280LGJ3BOPRQC02421
100 89.33 20240917-14:38:26.588 XNYS 280LGJ3BP535C02421
100 89.35 20240917-14:38:32.291 XNAS 280LGJ3BP6I0C02421
100 89.41 20240917-14:39:03.581 XNAS 280LGJ3BPEH7C02421
100 89.41 20240917-14:39:03.581 XNAS 280LGJ3BPEH8C02421
100 89.38 20240917-14:40:01.992 EDGA 280LGJ3BPQK5C02421
100 89.41 20240917-14:40:38.788 XNAS 280LGJ3BQ3TAC02421
76 89.39 20240917-14:41:08.303 EDGX 280LGJ3BQ9I8C02421
24 89.39 20240917-14:41:08.303 EDGX 280LGJ3BQ9I9C02421
100 89.37 20240917-14:41:22.878 BATY 280LGJ3BQCAVC02421
100 89.36 20240917-14:42:17.313 XNYS 280LGJ3BQMG6C02421
100 89.39 20240917-14:42:39.693 BATY 280LGJ3BQQQ1C02421
100 89.4 20240917-14:43:11.869 EDGA 280LGJ3BR1H3C02421
1 89.38 20240917-14:43:47.118 EDGA 280LGJ3BR87VC02421
100 89.41 20240917-14:43:50.967 ARCX 280LGJ3BR92OC02421
100 89.42 20240917-14:44:58.660 XNYS 280LGJ3BRMEOC02421
100 89.41 20240917-14:45:03.180 ARCX 280LGJ3BROBPC02421
100 89.41 20240917-14:45:03.247 ARCX 280LGJ3BROCIC02421
14 89.41 20240917-14:45:03.248 ARCX 280LGJ3BROCJC02421
86 89.41 20240917-14:45:03.248 ARCX 280LGJ3BROCKC02421
100 89.43 20240917-14:46:13.781 XNAS 280LGJ3BSBUGC02421
86 89.43 20240917-14:46:30.681 XNAS 280LGJ3BSF3LC02421
14 89.43 20240917-14:46:30.681 XNAS 280LGJ3BSF3MC02421
100 89.48 20240917-14:47:43.529 ARCX 280LGJ3BSTS8C02421
100 89.46 20240917-14:48:05.198 XPSX 280LGJ3BT1IAC02421
46 89.45 20240917-14:48:46.498 XNAS 280LGJ3BTAD0C02421
54 89.45 20240917-14:48:46.498 XNAS 280LGJ3BTAD1C02421
100 89.45 20240917-14:48:49.216 EDGA 280LGJ3BTB06C02421
100 89.52 20240917-14:49:27.506 EDGA 280LGJ3BTM2UC02421
100 89.5 20240917-14:49:43.613 ARCX 280LGJ3BTPCQC02421
100 89.5 20240917-14:50:07.616 EDGA 280LGJ3BTUCCC02421
100 89.5 20240917-14:51:03.850 EPRL 280LGJ3BU9V4C02421
10 89.5 20240917-14:51:03.850 BATY 280LGJ3BU9V6C02421
90 89.5 20240917-14:51:03.850 BATY 280LGJ3BU9V8C02421
100 89.44 20240917-14:51:55.235 EDGA 280LGJ3BUK3QC02421
100 89.46 20240917-14:52:43.714 XNYS 280LGJ3BUUTMC02421
100 89.49 20240917-14:53:26.885 EDGX 280LGJ3BV8DLC02421
100 89.47 20240917-14:53:34.031 EDGA 280LGJ3BVA8GC02421
100 89.42 20240917-14:54:22.255 EDGA 280LGJ3BVKJ7C02421
100 89.42 20240917-14:54:22.255 ARCX 280LGJ3BVKJ8C02421
100 89.31 20240917-14:55:07.680 EDGX 280LGJ3BVURRC02421
60 89.31 20240917-14:55:27.958 XNYS 280LGJ3C034TC02421
40 89.31 20240917-14:55:27.958 XNYS 280LGJ3C034UC02421
100 89.26 20240917-14:56:06.251 EDGA 280LGJ3C0BF4C02421
100 89.3 20240917-14:56:45.788 EDGA 280LGJ3C0K87C02421
24 89.27 20240917-14:57:02.946 EDGA 280LGJ3C0NG3C02421
61 89.27 20240917-14:57:02.948 EDGA 280LGJ3C0NG5C02421
15 89.27 20240917-14:57:03.427 EDGA 280LGJ3C0NQLC02421
17 89.28 20240917-14:58:01.832 ARCX 280LGJ3C12T9C02421
83 89.28 20240917-14:58:01.832 ARCX 280LGJ3C12TAC02421
1 89.27 20240917-14:58:21.672 EDGA 280LGJ3C16T4C02421
1 89.27 20240917-14:58:21.672 EDGA 280LGJ3C16T5C02421
39 89.27 20240917-14:58:21.672 EDGA 280LGJ3C16T6C02421
25 89.27 20240917-14:58:21.672 EDGA 280LGJ3C16T7C02421
34 89.27 20240917-14:58:21.672 EDGA 280LGJ3C16T8C02421
5 89.25 20240917-14:58:36.402 EDGA 280LGJ3C19C6C02421
95 89.25 20240917-14:58:36.402 EDGA 280LGJ3C19C7C02421
100 89.18 20240917-14:59:08.663 ARCX 280LGJ3C1H1EC02421
100 89.19 20240917-14:59:46.814 XNYS 280LGJ3C1PPQC02421
100 89.22 20240917-15:00:30.143 XPSX 280LGJ3C25DRC02421
100 89.25 20240917-15:01:28.675 XNAS 280LGJ3C2GJVC02421
100 89.34 20240917-15:02:13.978 IEXG 280LGJ3C2OQ5C02421
100 89.35 20240917-15:02:30.785 XPSX 280LGJ3C2SGNC02421
34 89.43 20240917-15:03:15.478 XNAS 280LGJ3C35PMC02421
50 89.43 20240917-15:03:15.478 XNAS 280LGJ3C35PNC02421
16 89.43 20240917-15:03:15.478 XNYS 280LGJ3C35POC02421
100 89.43 20240917-15:03:23.147 XNYS 280LGJ3C36USC02421
100 89.41 20240917-15:03:25.995 XNAS 280LGJ3C37A1C02421
62 89.41 20240917-15:03:25.995 XNAS 280LGJ3C37A2C02421
22 89.41 20240917-15:03:25.995 XNAS 280LGJ3C37A3C02421
16 89.41 20240917-15:03:25.996 XNAS 280LGJ3C37A4C02421
100 89.38 20240917-15:04:03.515 EDGA 280LGJ3C3DJHC02421
35 89.29 20240917-15:04:26.730 EDGX 280LGJ3C3HQ9C02421
65 89.29 20240917-15:04:26.730 EDGX 280LGJ3C3HQAC02421
100 89.22 20240917-15:04:54.830 XNAS 280LGJ3C3M5DC02421
100 89.33 20240917-15:06:09.327 ARCX 280LGJ3C428CC02421
100 89.33 20240917-15:06:09.490 EDGA 280LGJ3C429MC02421
100 89.32 20240917-15:07:03.757 ARCX 280LGJ3C49UGC02421
100 89.3 20240917-15:07:32.628 EDGA 280LGJ3C4E6FC02421
100 89.24 20240917-15:08:01.346 ARCX 280LGJ3C4KNVC02421
3 89.21 20240917-15:08:48.923 EDGA 280LGJ3C4ST2C02421
97 89.21 20240917-15:08:48.923 EDGA 280LGJ3C4ST3C02421
100 89.21 20240917-15:09:50.816 ARCX 280LGJ3C5790C02421
100 89.13 20240917-15:10:29.225 EDGA 280LGJ3C5F41C02421
100 89.11 20240917-15:11:05.439 XNAS 280LGJ3C5MJOC02421
9 89.06 20240917-15:11:39.431 ARCX 280LGJ3C5TA9C02421
53 89.06 20240917-15:11:39.431 ARCX 280LGJ3C5TAAC02421
38 89.06 20240917-15:11:39.431 ARCX 280LGJ3C5TABC02421
100 89.07 20240917-15:12:59.907 XNAS 280LGJ3C6BN7C02421
45 89.07 20240917-15:12:59.907 XNAS 280LGJ3C6BN8C02421
20 89.07 20240917-15:12:59.908 XNAS 280LGJ3C6BN9C02421
35 89.07 20240917-15:12:59.908 XNAS 280LGJ3C6BNAC02421
100 89.12 20240917-15:13:40.299 ARCX 280LGJ3C6JMIC02421
100 89.12 20240917-15:15:00.325 XNYS 280LGJ3C72HTC02421
22 89.12 20240917-15:15:00.325 XNYS 280LGJ3C72HUC02421
78 89.12 20240917-15:15:00.325 XNYS 280LGJ3C72HVC02421
100 89.07 20240917-15:16:11.326 ARCX 280LGJ3C7IP8C02421
97 89.05 20240917-15:16:29.730 EDGX 280LGJ3C7N20C02421
3 89.05 20240917-15:16:29.732 EDGX 280LGJ3C7N21C02421
100 89.04 20240917-15:17:14.835 EDGA 280LGJ3C812OC02421
5 89.01 20240917-15:18:45.250 XNAS 280LGJ3C8JN3C02421
95 89.01 20240917-15:18:45.250 XNAS 280LGJ3C8JN4C02421
100 89 20240917-15:19:02.458 BATY 280LGJ3C8NE2C02421
100 88.99 20240917-15:19:14.886 ARCX 280LGJ3C8Q0NC02421
6 88.97 20240917-15:20:01.139 BATY 280LGJ3C91NNC02421
49 88.97 20240917-15:20:01.520 BATY 280LGJ3C91U9C02421
45 88.97 20240917-15:20:01.520 BATY 280LGJ3C91UAC02421
100 88.99 20240917-15:20:32.307 EDGA 280LGJ3C9824C02421
100 88.98 20240917-15:21:00.354 EDGA 280LGJ3C9DF6C02421
100 89.01 20240917-15:22:24.835 XNAS 280LGJ3CA11OC02421
100 89.01 20240917-15:22:24.835 XNAS 280LGJ3CA11PC02421
99 88.97 20240917-15:22:44.120 EDGA 280LGJ3CA4RFC02421
1 88.97 20240917-15:22:44.120 EDGA 280LGJ3CA4RGC02421
30 88.95 20240917-15:23:04.888 XNAS 280LGJ3CA8TGC02421
11 88.95 20240917-15:23:04.889 XNAS 280LGJ3CA8THC02421
45 88.97 20240917-15:23:21.146 ARCX 280LGJ3CAD4TC02421
24 88.97 20240917-15:23:21.146 ARCX 280LGJ3CAD4UC02421
25 88.97 20240917-15:23:21.146 ARCX 280LGJ3CAD4VC02421
6 88.97 20240917-15:23:21.147 ARCX 280LGJ3CAD50C02421
100 88.96 20240917-15:23:34.836 EDGX 280LGJ3CAFRSC02421
100 89.02 20240917-15:24:44.815 XNYS 280LGJ3CAU9CC02421
100 89.05 20240917-15:25:18.139 XPSX 280LGJ3CB5BMC02421
1 89.05 20240917-15:25:18.139 XPSX 280LGJ3CB5BNC02421
99 89.05 20240917-15:25:18.139 XPSX 280LGJ3CB5BOC02421
65 88.98 20240917-15:25:43.046 ARCX 280LGJ3CBAH6C02421
35 88.98 20240917-15:25:43.046 ARCX 280LGJ3CBAH7C02421
100 88.9 20240917-15:26:22.334 ARCX 280LGJ3CBJ3RC02421
100 88.95 20240917-15:27:06.305 EDGA 280LGJ3CBRADC02421
100 88.93 20240917-15:27:45.119 BATY 280LGJ3CC29AC02421
100 88.91 20240917-15:28:14.778 EDGX 280LGJ3CC8EJC02421
100 88.89 20240917-15:28:54.848 XNAS 280LGJ3CCGDIC02421
100 88.94 20240917-15:30:04.809 XNYS 280LGJ3CCVFPC02421
100 88.94 20240917-15:30:04.809 XNYS 280LGJ3CCVFRC02421
100 88.92 20240917-15:30:55.863 ARCX 280LGJ3CDCGJC02421
100 88.95 20240917-15:31:53.959 EPRL 280LGJ3CDPSMC02421
100 88.95 20240917-15:31:53.959 EPRL 280LGJ3CDPSNC02421
69 88.97 20240917-15:32:25.550 XNAS 280LGJ3CE09IC02421
31 88.97 20240917-15:32:25.550 XNAS 280LGJ3CE09JC02421
66 88.95 20240917-15:32:57.689 BATY 280LGJ3CE7LVC02421
34 88.95 20240917-15:32:57.689 BATY 280LGJ3CE7M0C02421
3 88.95 20240917-15:32:57.689 EDGA 280LGJ3CE7M1C02421
3 88.95 20240917-15:32:57.689 EDGA 280LGJ3CE7M2C02421
18 88.95 20240917-15:32:57.695 EDGA 280LGJ3CE7M3C02421
6 88.95 20240917-15:32:59.719 EDGA 280LGJ3CE84RC02421
70 88.95 20240917-15:33:04.360 EDGA 280LGJ3CE9CUC02421
100 88.93 20240917-15:34:00.708 ARCX 280LGJ3CEM74C02421
50 88.93 20240917-15:34:25.092 XNAS 280LGJ3CERLEC02421
50 88.93 20240917-15:34:25.092 XNAS 280LGJ3CERLFC02421
100 88.94 20240917-15:34:46.087 ARCX 280LGJ3CEVIIC02421
100 88.95 20240917-15:35:06.431 XNYS 280LGJ3CF3PCC02421
100 88.95 20240917-15:35:22.788 XNAS 280LGJ3CF797C02421
100 89.02 20240917-15:36:18.302 ARCX 280LGJ3CFJSKC02421
7 89.02 20240917-15:36:18.302 XNAS 280LGJ3CFJSLC02421
70 89.02 20240917-15:36:18.302 XNAS 280LGJ3CFJSMC02421
123 89.02 20240917-15:36:18.302 XNAS 280LGJ3CFJSNC02421
100 88.99 20240917-15:37:20.142 BATY 280LGJ3CG12EC02421
100 88.96 20240917-15:38:01.188 ARCX 280LGJ3CG9O8C02421
16 88.97 20240917-15:38:55.338 XNYS 280LGJ3CGMF1C02421
2 88.97 20240917-15:38:55.339 XNYS 280LGJ3CGMF3C02421
82 88.97 20240917-15:38:55.339 XNYS 280LGJ3CGMF4C02421
2 88.97 20240917-15:38:55.339 XNYS 280LGJ3CGMF5C02421
100 88.96 20240917-15:39:05.223 XNYS 280LGJ3CGOL2C02421
100 89.02 20240917-15:40:32.468 XNYS 280LGJ3CHE8GC02421
100 89.02 20240917-15:40:32.468 XNYS 280LGJ3CHE8HC02421
100 89.04 20240917-15:40:58.512 BATY 280LGJ3CHKC5C02421
5 89.03 20240917-15:42:16.621 XNAS 280LGJ3CI43DC02421
95 89.03 20240917-15:42:16.621 XNAS 280LGJ3CI43EC02421
100 89.03 20240917-15:42:35.885 BATY 280LGJ3CI7TPC02421
100 89.04 20240917-15:43:58.677 BATY 280LGJ3CINGDC02421
100 89.02 20240917-15:44:20.358 EPRL 280LGJ3CIRJ8C02421
100 89.03 20240917-15:45:17.866 ARCX 280LGJ3CJ78AC02421
84 89.09 20240917-15:46:57.534 XPSX 280LGJ3CJS2NC02421
16 89.09 20240917-15:46:57.535 XPSX 280LGJ3CJS2OC02421
84 89.09 20240917-15:46:57.535 XPSX 280LGJ3CJS2PC02421
16 89.09 20240917-15:46:57.535 XPSX 280LGJ3CJS2QC02421
100 89.09 20240917-15:48:43.051 ARCX 280LGJ3CKGCHC02421
100 89.07 20240917-15:48:44.256 ARCX 280LGJ3CKGI0C02421
11 89.07 20240917-15:48:44.257 EDGA 280LGJ3CKGI1C02421
89 89.07 20240917-15:48:44.257 EDGA 280LGJ3CKGI2C02421
100 89.02 20240917-15:50:34.927 XNYS 280LGJ3CLAN8C02421
100 89.04 20240917-15:51:36.116 BATY 280LGJ3CLRT5C02421
100 89.05 20240917-15:52:36.271 XNAS 280LGJ3CM878C02421
100 89.09 20240917-15:53:48.114 BATY 280LGJ3CMLMUC02421
100 89.06 20240917-15:54:34.188 XPSX 280LGJ3CMUKKC02421
100 89.06 20240917-15:55:23.725 XPSX 280LGJ3CN80EC02421
100 89.09 20240917-15:57:28.774 ARCX 280LGJ3CO0LFC02421
100 89.07 20240917-15:57:39.077 XNAS 280LGJ3CO2FQC02421
17 89.04 20240917-15:59:09.314 ARCX 280LGJ3COK8QC02421
83 89.04 20240917-15:59:09.314 ARCX 280LGJ3COK8RC02421
100 89.08 20240917-15:59:49.654 XPSX 280LGJ3COS42C02421
100 89 20240917-16:00:41.483 ARCX 280LGJ3CPAJFC02421
100 89.03 20240917-16:02:11.076 XNAS 280LGJ3CPTNJC02421
100 89.03 20240917-16:02:56.416 XNAS 280LGJ3CQ5Q0C02421
100 89.07 20240917-16:03:57.984 XPSX 280LGJ3CQKLBC02421
100 89.04 20240917-16:04:41.531 ARCX 280LGJ3CQTB6C02421
84 89.03 20240917-16:05:38.287 ARCX 280LGJ3CR789C02421
16 89.03 20240917-16:05:38.287 ARCX 280LGJ3CR78AC02421
100 89.03 20240917-16:07:41.518 XNAS 280LGJ3CRSV5C02421
100 89 20240917-16:07:51.870 EDGX 280LGJ3CRUMPC02421
65 88.94 20240917-16:09:08.889 EPRL 280LGJ3CSCFNC02421
35 88.94 20240917-16:09:08.889 EPRL 280LGJ3CSCFOC02421
100 88.92 20240917-16:10:41.743 EPRL 280LGJ3CSTFPC02421
100 88.93 20240917-16:11:36.523 ARCX 280LGJ3CT73KC02421
100 88.93 20240917-16:11:42.115 ARCX 280LGJ3CT883C02421
100 88.97 20240917-16:13:21.447 ARCX 280LGJ3CTR6QC02421
100 88.97 20240917-16:13:35.070 ARCX 280LGJ3CTT6GC02421
100 88.97 20240917-16:15:01.481 ARCX 280LGJ3CUCQ0C02421
100 88.97 20240917-16:15:01.481 ARCX 280LGJ3CUCQ4C02421
100 88.94 20240917-16:16:20.771 BATY 280LGJ3CUTOOC02421
100 88.95 20240917-16:18:08.093 XPSX 280LGJ3CVMQOC02421
100 88.95 20240917-16:18:08.093 XPSX 280LGJ3CVMQQC02421
100 88.91 20240917-16:19:31.576 XNYS 280LGJ3D0F8GC02421
100 88.89 20240917-16:20:48.846 XPSX 280LGJ3D10MBC02421
18 88.93 20240917-16:22:01.258 BATY 280LGJ3D1FGJC02421
82 88.93 20240917-16:22:01.258 BATY 280LGJ3D1FGKC02421
100 88.91 20240917-16:22:34.358 BATY 280LGJ3D1O0JC02421
100 88.8 20240917-16:23:27.047 XCHI 280LGJ3D265EC02421
15 88.96 20240917-16:25:35.926 ARCX 280LGJ3D2UJ6C02421
85 88.96 20240917-16:25:35.926 ARCX 280LGJ3D2UJ7C02421
100 88.94 20240917-16:25:43.872 BATY 280LGJ3D3026C02421
3 88.915 20240917-16:27:54.437 XNYS 280LGJ3D3O8BC02421
97 88.93 20240917-16:27:54.437 XNYS 280LGJ3D3O8CC02421
100 89.05 20240917-16:29:09.075 XNAS 280LGJ3D44QNC02421
100 89.05 20240917-16:29:09.075 XNAS 280LGJ3D44QOC02421
100 89.06 20240917-16:29:46.227 XPSX 280LGJ3D4ANSC02421
100 89.02 20240917-16:31:05.818 XNAS 280LGJ3D4SQVC02421
43 89 20240917-16:31:35.469 XNAS 280LGJ3D52JUC02421
57 89 20240917-16:31:35.469 XNAS 280LGJ3D52JVC02421
100 89.02 20240917-16:32:45.775 ARCX 280LGJ3D5FK3C02421
100 89.01 20240917-16:33:43.453 ARCX 280LGJ3D5RAUC02421
86 88.99 20240917-16:33:53.533 BATY 280LGJ3D5TDNC02421
59 88.95 20240917-16:34:52.454 XNYS 280LGJ3D68MDC02421
41 88.95 20240917-16:34:52.454 XNYS 280LGJ3D68MEC02421
100 88.94 20240917-16:36:00.000 BATY 280LGJ3D6M1HC02421
100 88.86 20240917-16:36:51.192 XNAS 280LGJ3D7043C02421
100 88.86 20240917-16:37:38.813 ARCX 280LGJ3D7929C02421
100 88.93 20240917-16:39:20.180 EPRL 280LGJ3D7UTJC02421
6 88.91 20240917-16:39:56.922 ARCX 280LGJ3D85U7C02421
94 88.91 20240917-16:39:56.922 ARCX 280LGJ3D85U8C02421
100 88.91 20240917-16:41:05.531 BATS 280LGJ3D8JIVC02421
100 88.91 20240917-16:42:27.228 BATY 280LGJ3D92LDC02421
100 88.9 20240917-16:43:52.398 BATY 280LGJ3D9K3JC02421
100 88.9 20240917-16:45:10.086 BATY 280LGJ3DA2RMC02421
18 88.9 20240917-16:46:24.876 BATY 280LGJ3DAHI2C02421
64 88.9 20240917-16:46:24.876 BATY 280LGJ3DAHI3C02421
18 88.9 20240917-16:46:24.876 BATY 280LGJ3DAHI4C02421
100 88.89 20240917-16:47:40.184 ARCX 280LGJ3DAU7DC02421
100 88.75 20240917-16:48:38.054 ARCX 280LGJ3DBAA3C02421
100 88.71 20240917-16:48:48.457 BATS 280LGJ3DBCPEC02421
100 88.67 20240917-16:50:22.528 XPSX 280LGJ3DC0IRC02421
100 88.7 20240917-16:51:10.481 XPSX 280LGJ3DC91LC02421
100 88.6 20240917-16:52:36.048 XNYS 280LGJ3DCO7DC02421
100 88.73 20240917-16:53:49.042 XPSX 280LGJ3DD4CIC02421
100 88.75 20240917-16:54:59.925 BATY 280LGJ3DDF32C02421
100 88.79 20240917-16:56:40.559 XNYS 280LGJ3DDVRGC02421
100 88.73 20240917-16:57:41.520 XNYS 280LGJ3DE90NC02421
100 88.66 20240917-16:58:44.694 XPSX 280LGJ3DEI0HC02421
100 88.53 20240917-16:59:47.955 XPSX 280LGJ3DEVSUC02421
3 88.62 20240917-17:01:37.646 XPSX 280LGJ3DFMKIC02421
97 88.62 20240917-17:01:39.226 XPSX 280LGJ3DFN13C02421
99 88.72 20240917-17:03:28.372 IEXG 280LGJ3DGC6GC02421
100 88.72 20240917-17:03:28.372 IEXG 280LGJ3DGC6HC02421
1 88.72 20240917-17:03:28.377 IEXG 280LGJ3DGC6MC02421
100 88.66 20240917-17:04:45.502 XPSX 280LGJ3DGPD1C02421
100 88.66 20240917-17:06:04.639 XPSX 280LGJ3DH8MCC02421
100 88.69 20240917-17:08:10.167 ARCX 280LGJ3DHTJGC02421
1 88.69 20240917-17:08:10.167 IEXG 280LGJ3DHTJHC02421
99 88.69 20240917-17:08:10.167 IEXG 280LGJ3DHTJIC02421
100 88.71 20240917-17:09:18.950 XNAS 280LGJ3DI91DC02421
48 88.8 20240917-17:10:41.785 ARCX 280LGJ3DIN2CC02421
52 88.8 20240917-17:10:41.785 ARCX 280LGJ3DIN2DC02421
100 88.69 20240917-17:11:54.183 XPSX 280LGJ3DJ63AC02421
2 88.72 20240917-17:13:05.482 XPSX 280LGJ3DJJOFC02421
98 88.72 20240917-17:13:05.482 XPSX 280LGJ3DJJOGC02421
100 88.76 20240917-17:14:20.270 XPSX 280LGJ3DJVD0C02421
100 88.74 20240917-17:15:37.173 ARCX 280LGJ3DKBO7C02421
100 88.83 20240917-17:17:31.353 ARCX 280LGJ3DKSFHC02421
100 88.95 20240917-17:19:00.804 XNYS 280LGJ3DLC92C02421
12 89.06 20240917-17:20:23.109 XNAS 280LGJ3DLRLOC02421
72 89.06 20240917-17:20:23.109 ARCX 280LGJ3DLRLPC02421
100 89.07 20240917-17:21:01.937 ARCX 280LGJ3DM2F6C02421
100 89.07 20240917-17:21:01.937 ARCX 280LGJ3DM2F7C02421
100 89.09 20240917-17:22:46.891 XPSX 280LGJ3DMK7RC02421
100 89.13 20240917-17:24:27.556 ARCX 280LGJ3DN5QLC02421
49 89.11 20240917-17:25:10.974 XNAS 280LGJ3DNCVQC02421
36 89.11 20240917-17:25:11.471 XNAS 280LGJ3DND2NC02421
15 89.11 20240917-17:25:14.064 XNAS 280LGJ3DNDKGC02421
100 89.16 20240917-17:26:39.082 XNYS 280LGJ3DNUJAC02421
100 89.12 20240917-17:27:54.011 XPSX 280LGJ3DO9RSC02421
100 89.09 20240917-17:28:26.501 XPSX 280LGJ3DOF6EC02421
100 89.07 20240917-17:30:01.677 XPSX 280LGJ3DP0C5C02421
14 89.09 20240917-17:30:59.633 XPSX 280LGJ3DPF7TC02421
86 89.09 20240917-17:30:59.633 XPSX 280LGJ3DPF7UC02421
100 89.06 20240917-17:31:59.288 XPSX 280LGJ3DPR1PC02421
1 89 20240917-17:32:36.415 ARCX 280LGJ3DQ446C02421
99 89 20240917-17:32:36.503 ARCX 280LGJ3DQ44SC02421
100 89.01 20240917-17:33:44.786 XPSX 280LGJ3DQK3JC02421
100 89.03 20240917-17:34:40.846 ARCX 280LGJ3DQTG0C02421
100 88.97 20240917-17:35:00.369 XPSX 280LGJ3DR3O1C02421
100 89.05 20240917-17:36:43.709 ARCX 280LGJ3DRMCAC02421
100 89.04 20240917-17:37:32.570 XPSX 280LGJ3DRTKLC02421
100 89.01 20240917-17:38:38.261 XPSX 280LGJ3DS8GAC02421
44 89.01 20240917-17:40:05.646 XPSX 280LGJ3DSOLQC02421
56 89.01 20240917-17:40:05.646 XPSX 280LGJ3DSOLRC02421
100 88.97 20240917-17:40:42.377 ARCX 280LGJ3DT14OC02421
100 89.01 20240917-17:42:24.888 XPSX 280LGJ3DTKSDC02421
100 88.96 20240917-17:43:01.249 XPSX 280LGJ3DTS7JC02421
100 88.94 20240917-17:45:00.206 XPSX 280LGJ3DUH27C02421
100 88.93 20240917-17:45:11.005 XPSX 280LGJ3DUJFGC02421
100 88.95 20240917-17:46:28.719 XPSX 280LGJ3DV6OOC02421
6 89.05 20240917-17:48:30.306 XNAS 280LGJ3DVONGC02421
1 89.05 20240917-17:48:30.306 ARCX 280LGJ3DVONHC02421
100 89.1 20240917-17:48:31.767 EDGX 280LGJ3DVP67C02421
9 89.1 20240917-17:49:35.505 XNYS 280LGJ3E031TC02421
91 89.1 20240917-17:49:35.505 XNYS 280LGJ3E031UC02421
100 89.16 20240917-17:50:44.628 XPSX 280LGJ3E0ENDC02421
100 89.16 20240917-17:50:44.628 XPSX 280LGJ3E0ENEC02421
100 89.17 20240917-17:52:10.167 XNYS 280LGJ3E0RARC02421
100 89.16 20240917-17:52:23.639 BATY 280LGJ3E0TEMC02421
100 89.16 20240917-17:52:25.226 XPSX 280LGJ3E0TPIC02421
100 89.16 20240917-17:54:31.499 XNAS 280LGJ3E1JJ8C02421
100 89.14 20240917-17:55:33.482 ARCX 280LGJ3E1TMGC02421
100 89.09 20240917-17:56:19.680 XNAS 280LGJ3E26D9C02421
100 89.06 20240917-17:57:23.209 BATY 280LGJ3E2HFRC02421
100 89.07 20240917-17:58:27.581 BATY 280LGJ3E2SIPC02421
100 89.06 20240917-17:59:18.212 XPSX 280LGJ3E35R7C02421
100 89.05 20240917-17:59:35.869 XPSX 280LGJ3E38UUC02421
100 89.08 20240917-18:01:10.332 ARCX 280LGJ3E3VJFC02421
100 89.06 20240917-18:01:45.349 ARCX 280LGJ3E45KDC02421
100 89.09 20240917-18:03:19.671 XNAS 280LGJ3E4MOOC02421
100 89.08 20240917-18:04:08.009 XPSX 280LGJ3E4VIFC02421
100 89.08 20240917-18:04:46.798 ARCX 280LGJ3E56IDC02421
100 89.07 20240917-18:06:27.004 ARCX 280LGJ3E5PO1C02421
100 89.08 20240917-18:07:00.588 XPSX 280LGJ3E5VQAC02421
100 89.06 20240917-18:08:21.091 XNYS 280LGJ3E6FUQC02421
100 89.08 20240917-18:08:57.997 XNAS 280LGJ3E6LBTC02421
4 89.09 20240917-18:09:30.652 ARCX 280LGJ3E6QPUC02421
96 89.09 20240917-18:09:35.790 ARCX 280LGJ3E6RIBC02421
4 89.09 20240917-18:09:35.791 ARCX 280LGJ3E6RIGC02421
4 89.08 20240917-18:10:00.608 XPSX 280LGJ3E6V2AC02421
1 89.08 20240917-18:10:00.932 XPSX 280LGJ3E6V4SC02421
100 89.07 20240917-18:10:17.157 ARCX 280LGJ3E723EC02421
41 89.1 20240917-18:12:04.995 XNYS 280LGJ3E7LH7C02421
100 89.08 20240917-18:12:30.287 XPSX 280LGJ3E7QD2C02421
100 89.08 20240917-18:12:30.287 XPSX 280LGJ3E7QD3C02421
100 89.04 20240917-18:13:35.611 XPSX 280LGJ3E87BNC02421
100 88.96 20240917-18:14:49.099 XNYS 280LGJ3E8N1BC02421
100 88.98 20240917-18:16:29.393 XNAS 280LGJ3E9CDDC02421
100 88.98 20240917-18:16:29.393 XNAS 280LGJ3E9CDEC02421
100 88.96 20240917-18:17:31.888 XPSX 280LGJ3E9LAQC02421
100 88.93 20240917-18:18:45.471 XPSX 280LGJ3EA1LMC02421
100 88.96 20240917-18:20:23.387 XNYS 280LGJ3EALSHC02421
100 88.94 20240917-18:20:33.337 XPSX 280LGJ3EAN60C02421
100 89.04 20240917-18:22:16.043 XPSX 280LGJ3EB75AC02421
100 89.04 20240917-18:22:16.043 XPSX 280LGJ3EB75BC02421
100 89.07 20240917-18:24:31.194 XPSX 280LGJ3EBQT8C02421
100 89.07 20240917-18:24:31.194 XPSX 280LGJ3EBQT9C02421
100 89.06 20240917-18:24:42.314 ARCX 280LGJ3EBSJAC02421
100 89.11 20240917-18:26:42.855 XNYS 280LGJ3ECG0NC02421
100 89.1 20240917-18:26:54.073 XPSX 280LGJ3ECHHUC02421
100 89.07 20240917-18:27:49.903 XNAS 280LGJ3ECQNQC02421
100 89.03 20240917-18:28:35.078 XPSX 280LGJ3ED7DFC02421
100 89.05 20240917-18:29:52.812 XPSX 280LGJ3EDI6SC02421
100 88.97 20240917-18:30:45.950 XPSX 280LGJ3EDUJFC02421
100 89.04 20240917-18:32:57.206 ARCX 280LGJ3EEQI0C02421
100 89.07 20240917-18:33:25.560 XPSX 280LGJ3EF193C02421
100 89.09 20240917-18:34:25.908 ARCX 280LGJ3EFDFHC02421
100 89.09 20240917-18:35:31.387 XPSX 280LGJ3EFQ59C02421
100 89.09 20240917-18:35:31.404 XPSX 280LGJ3EFQ5AC02421
100 89.08 20240917-18:36:27.168 XPSX 280LGJ3EG55FC02421
100 89.07 20240917-18:38:23.031 XPSX 280LGJ3EGQA0C02421
100 89.07 20240917-18:38:23.031 XPSX 280LGJ3EGQA2C02421
100 89.06 20240917-18:39:37.398 XPSX 280LGJ3EH8S7C02421
100 89.05 20240917-18:40:02.439 XPSX 280LGJ3EHDLGC02421
100 89.03 20240917-18:41:00.435 ARCX 280LGJ3EHO3RC02421
38 89.06 20240917-18:42:28.945 XNAS 280LGJ3EI79RC02421
62 89.06 20240917-18:42:28.945 XNAS 280LGJ3EI79SC02421
100 89.08 20240917-18:43:43.011 XPSX 280LGJ3EIJ60C02421
100 89.09 20240917-18:44:14.121 BATY 280LGJ3EIO6BC02421
64 89.08 20240917-18:44:48.716 ARCX 280LGJ3EITVHC02421
36 89.08 20240917-18:44:48.716 ARCX 280LGJ3EITVIC02421
100 89.05 20240917-18:46:05.143 ARCX 280LGJ3EJDM7C02421
7 89.08 20240917-18:47:57.968 XPSX 280LGJ3EK16PC02421
93 89.08 20240917-18:47:57.968 XPSX 280LGJ3EK16QC02421
100 89.08 20240917-18:47:57.968 XPSX 280LGJ3EK16RC02421
100 88.97 20240917-18:48:40.049 XPSX 280LGJ3EKGE5C02421
1 88.96 20240917-18:49:53.205 XPSX 280LGJ3EL1B3C02421
99 88.96 20240917-18:49:53.205 XPSX 280LGJ3EL1B4C02421
100 88.95 20240917-18:50:06.369 XPSX 280LGJ3EL3BVC02421
13 88.93 20240917-18:51:02.029 XPSX 280LGJ3ELDJ0C02421
49 88.93 20240917-18:51:02.029 XPSX 280LGJ3ELDJ2C02421
38 88.93 20240917-18:51:05.887 XPSX 280LGJ3ELE8KC02421
19 88.93 20240917-18:51:43.486 XPSX 280LGJ3ELL94C02421
81 88.93 20240917-18:51:45.868 XPSX 280LGJ3ELLJPC02421
100 88.96 20240917-18:52:14.367 XPSX 280LGJ3ELQR7C02421
100 89.03 20240917-18:54:57.016 IEXG 280LGJ3EMPUPC02421
100 89.06 20240917-18:55:18.786 ARCX 280LGJ3EMU5EC02421
100 89.08 20240917-18:55:31.728 XPSX 280LGJ3EN0L4C02421
100 89.09 20240917-18:56:10.030 BATY 280LGJ3EN8AEC02421
100 89.08 20240917-18:57:19.316 ARCX 280LGJ3ENKBTC02421
100 89.08 20240917-18:58:48.575 XPSX 280LGJ3EO4MQC02421
100 89.08 20240917-18:59:03.669 ARCX 280LGJ3EO7DIC02421
100 89.07 20240917-18:59:55.574 XPSX 280LGJ3EOI5QC02421
100 89.05 20240917-19:00:44.498 XPSX 280LGJ3EP0B6C02421
5 89.14 20240917-19:02:08.504 ARCX 280LGJ3EPHN5C02421
100 89.13 20240917-19:02:12.671 XNYS 280LGJ3EPIGGC02421
100 89.12 20240917-19:02:29.453 ARCX 280LGJ3EPLVJC02421
100 89.12 20240917-19:02:29.453 ARCX 280LGJ3EPLVKC02421
55 89.04 20240917-19:03:39.331 ARCX 280LGJ3EQ625C02421
45 89.04 20240917-19:03:39.331 ARCX 280LGJ3EQ626C02421
100 89.04 20240917-19:04:20.977 XPSX 280LGJ3EQFANC02421
1 89.01 20240917-19:05:03.591 XPSX 280LGJ3EQOIDC02421
85 89.01 20240917-19:05:03.678 XPSX 280LGJ3EQOKTC02421
14 89.01 20240917-19:05:03.679 XPSX 280LGJ3EQOKVC02421
100 88.99 20240917-19:06:08.657 EDGX 280LGJ3ER68UC02421
28 89.04 20240917-19:07:33.393 XNYS 280LGJ3ERMGMC02421
72 89.04 20240917-19:07:33.393 XNYS 280LGJ3ERMGNC02421
100 89.04 20240917-19:07:54.949 BATY 280LGJ3ERPPQC02421
100 89.03 20240917-19:08:50.570 ARCX 280LGJ3ES61DC02421
100 89.03 20240917-19:08:50.570 ARCX 280LGJ3ES61EC02421
100 89.04 20240917-19:09:59.773 XPSX 280LGJ3ESJQUC02421
100 89.01 20240917-19:10:35.327 XPSX 280LGJ3ESR5NC02421
100 89.03 20240917-19:11:31.168 XPSX 280LGJ3ET77EC02421
100 89.06 20240917-19:12:36.668 XPSX 280LGJ3ETIP7C02421
12 89.04 20240917-19:12:50.836 XPSX 280LGJ3ETKRNC02421
15 89.04 20240917-19:12:55.452 XPSX 280LGJ3ETLHTC02421
100 89.05 20240917-19:13:44.224 BATS 280LGJ3ETUSKC02421
90 89.11 20240917-19:14:42.996 XNYS 280LGJ3EU9LDC02421
10 89.11 20240917-19:14:42.996 ARCX 280LGJ3EU9LEC02421
100 89.11 20240917-19:15:19.115 XPSX 280LGJ3EUGJDC02421
100 89.11 20240917-19:15:19.115 XPSX 280LGJ3EUGJKC02421
100 89.11 20240917-19:16:38.793 XNYS 280LGJ3EUVA8C02421
100 89.1 20240917-19:16:40.076 XPSX 280LGJ3EUVIMC02421
100 89.1 20240917-19:16:40.076 XPSX 280LGJ3EUVINC02421
4 89.065 20240917-19:19:24.706 XNYS 280LGJ3EVS4JC02421
96 89.07 20240917-19:19:24.706 XNYS 280LGJ3EVS4KC02421
100 89.06 20240917-19:19:28.259 XPSX 280LGJ3EVSM8C02421
100 89.06 20240917-19:19:28.259 ARCX 280LGJ3EVSM9C02421
100 89.07 20240917-19:21:23.805 XNYS 280LGJ3F0J4PC02421
100 89.05 20240917-19:21:24.224 XPSX 280LGJ3F0J6SC02421
43 89.05 20240917-19:21:24.224 XPSX 280LGJ3F0J6UC02421
57 89.05 20240917-19:21:24.226 XPSX 280LGJ3F0J72C02421
100 88.95 20240917-19:23:06.286 XPSX 280LGJ3F17G5C02421
100 88.94 20240917-19:24:06.913 XPSX 280LGJ3F1PJFC02421
100 88.93 20240917-19:24:25.013 ARCX 280LGJ3F1TBIC02421
100 88.97 20240917-19:25:34.285 XPSX 280LGJ3F2AMBC02421
100 89 20240917-19:26:20.424 XPSX 280LGJ3F2JFDC02421
52 88.98 20240917-19:26:40.554 XPSX 280LGJ3F2NBHC02421
12 88.98 20240917-19:26:40.554 XPSX 280LGJ3F2NBIC02421
22 88.98 20240917-19:26:40.555 XPSX 280LGJ3F2NBJC02421
14 88.98 20240917-19:26:41.918 XPSX 280LGJ3F2NLAC02421
4 89.03 20240917-19:27:19.832 ARCX 280LGJ3F2V5GC02421
11 89.03 20240917-19:27:19.832 ARCX 280LGJ3F2V5HC02421
85 89.03 20240917-19:27:19.832 ARCX 280LGJ3F2V5IC02421
2 89.04 20240917-19:28:22.060 XNYS 280LGJ3F392LC02421
98 89.04 20240917-19:28:22.060 XNYS 280LGJ3F392MC02421
100 89.05 20240917-19:28:38.606 EDGA 280LGJ3F3BR6C02421
100 89.05 20240917-19:29:17.031 XPSX 280LGJ3F3JDMC02421
100 89.01 20240917-19:30:00.325 BATY 280LGJ3F3S5SC02421
64 89.01 20240917-19:30:00.325 ARCX 280LGJ3F3S5TC02421
21 89.01 20240917-19:30:00.325 ARCX 280LGJ3F3S5VC02421
15 89.01 20240917-19:30:00.325 ARCX 280LGJ3F3S60C02421
100 88.99 20240917-19:30:57.121 ARCX 280LGJ3F4F3IC02421
100 89.01 20240917-19:31:35.357 XNYS 280LGJ3F4P7KC02421
68 89.02 20240917-19:31:59.457 XASE 280LGJ3F4V8SC02421
32 89.02 20240917-19:31:59.457 XASE 280LGJ3F4V8TC02421
100 88.99 20240917-19:32:40.389 ARCX 280LGJ3F59F5C02421
100 88.99 20240917-19:33:16.571 XNYS 280LGJ3F5JBAC02421
100 88.99 20240917-19:33:38.640 ARCX 280LGJ3F5PSBC02421
100 88.97 20240917-19:34:02.168 XASE 280LGJ3F60N4C02421
100 88.97 20240917-19:35:00.140 XNYS 280LGJ3F6FR5C02421
97 88.95 20240917-19:35:00.857 XASE 280LGJ3F6G1QC02421
3 88.95 20240917-19:35:00.857 XASE 280LGJ3F6G1RC02421
93 88.96 20240917-19:36:11.368 XNYS 280LGJ3F73MNC02421
7 88.96 20240917-19:36:11.368 XNYS 280LGJ3F73MOC02421
100 88.95 20240917-19:36:32.488 ARCX 280LGJ3F78P2C02421
100 88.95 20240917-19:36:38.588 ARCX 280LGJ3F7A44C02421
100 88.98 20240917-19:37:40.630 XNYS 280LGJ3F7UMQC02421
100 88.96 20240917-19:38:15.428 XASE 280LGJ3F865AC02421
100 88.96 20240917-19:38:15.428 XASE 280LGJ3F865BC02421
100 89.05 20240917-19:39:23.249 XNYS 280LGJ3F8LKKC02421
2 89.03 20240917-19:39:26.812 BATY 280LGJ3F8MAFC02421
100 89.08 20240917-19:39:51.644 ARCX 280LGJ3F8RVTC02421
100 89.08 20240917-19:40:01.118 BATY 280LGJ3F8U7TC02421
25 89.07 20240917-19:40:37.907 XASE 280LGJ3F999LC02421
75 89.07 20240917-19:40:37.907 XASE 280LGJ3F999MC02421
100 89.07 20240917-19:40:56.918 XASE 280LGJ3F9D59C02421
2 89.01 20240917-19:41:28.331 BATY 280LGJ3F9LBJC02421
41 89.01 20240917-19:41:41.256 BATY 280LGJ3F9OEUC02421
24 89.01 20240917-19:41:41.256 BATY 280LGJ3F9OEVC02421
33 89.01 20240917-19:41:46.280 BATY 280LGJ3F9PJ3C02421
2 89.01 20240917-19:41:46.281 BATY 280LGJ3F9PJ9C02421
99 89.01 20240917-19:42:00.101 BATY 280LGJ3F9SR0C02421
2 89.04 20240917-19:42:44.101 BATS 280LGJ3FA6C0C02421
18 89.04 20240917-19:42:44.101 EDGX 280LGJ3FA6C1C02421
100 89.04 20240917-19:42:44.101 EDGX 280LGJ3FA6C2C02421
9 89.04 20240917-19:42:44.102 XNAS 280LGJ3FA6C3C02421
1 89.04 20240917-19:42:44.102 XNAS 280LGJ3FA6C4C02421
3 89.04 20240917-19:42:44.102 XNAS 280LGJ3FA6C5C02421
11 89.04 20240917-19:42:48.729 EDGX 280LGJ3FA76OC02421
89 89.04 20240917-19:42:48.731 EDGX 280LGJ3FA76PC02421
11 89.05 20240917-19:43:10.786 XNYS 280LGJ3FABUEC02421
100 89.05 20240917-19:43:10.787 EDGX 280LGJ3FABUFC02421
5 89.05 20240917-19:43:10.787 BATY 280LGJ3FABUHC02421
4 89.05 20240917-19:43:10.787 BATY 280LGJ3FABUIC02421
211 89.05 20240917-19:43:10.787 XNYS 280LGJ3FABUJC02421
1 89.05 20240917-19:43:10.787 XNYS 280LGJ3FABUKC02421
4 89.05 20240917-19:43:10.787 XNAS 280LGJ3FABULC02421
100 89.05 20240917-19:43:10.798 EDGX 280LGJ3FABUMC02421
21 89.05 20240917-19:43:11.592 BATS 280LGJ3FAC5QC02421
29 89.05 20240917-19:43:11.592 XNYS 280LGJ3FAC5RC02421
115 89.05 20240917-19:43:11.592 XNAS 280LGJ3FAC5SC02421
69 89.05 20240917-19:43:11.592 ARCX 280LGJ3FAC5TC02421
90 89.05 20240917-19:43:11.592 ARCX 280LGJ3FAC5UC02421
76 89.05 20240917-19:43:11.593 XNAS 280LGJ3FAC5VC02421
34 89.05 20240917-19:43:11.594 XNYS 280LGJ3FAC60C02421
151 89.05 20240917-19:43:11.607 XNAS 280LGJ3FAC63C02421
6 89.05 20240917-19:43:11.607 ARCX 280LGJ3FAC64C02421
66 89.05 20240917-19:43:11.607 XNYS 280LGJ3FAC65C02421
100 89.03 20240917-19:43:14.985 XNYS 280LGJ3FACSBC02421
100 89.03 20240917-19:43:14.986 IEXG 280LGJ3FACSCC02421
18 89.03 20240917-19:43:20.712 XNYS 280LGJ3FAE9VC02421
69 89.03 20240917-19:43:20.713 BATS 280LGJ3FAEA0C02421
100 89.03 20240917-19:43:20.713 EPRL 280LGJ3FAEA1C02421
297 89.03 20240917-19:43:20.713 XNYS 280LGJ3FAEA2C02421
100 89.04 20240917-19:43:20.713 XNYS 280LGJ3FAEA3C02421
100 89.04 20240917-19:43:20.713 XNYS 280LGJ3FAEA4C02421
34 89.04 20240917-19:43:20.714 BATS 280LGJ3FAEA5C02421
View source version on businesswire.com:
https://www.businesswire.com/news/home/20240918385153/en/
(https://www.businesswire.com/news/home/20240918385153/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