REG - CRH PLC - Transaction in Own Shares
20/09/2024 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:20240920:nRST0437Fa&default-theme=true
RNS Number : 0437F CRH PLC 20 September 2024
20(th) September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19(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
8,543 $92.40 $92.71 $91.65 XNYS
800 $92.41 $92.71 $92.01 EDGX
13,932 $92.38 $92.76 $91.69 ARCX
1,411 $92.30 $92.69 $92.00 BATS
8,098 $92.34 $92.79 $91.64 XNAS
6,416 $92.28 $92.77 $91.75 BATY
1,750 $92.51 $92.65 $91.79 XASE
4,773 $92.28 $92.81 $91.71 EPRL
1,343 $92.42 $92.80 $91.78 IEXG
100 $92.25 $92.25 $92.25 XCHI
400 $91.92 $91.96 $91.88 MEMX
7,234 $92.48 $92.75 $92.09 XPSX
200 $92.36 $92.38 $92.33 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 680,592,301 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.696% 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 19(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: 19(th) September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $92.3681 55,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 92.41 20240919-13:37:18.885 XNAS 280LLRRK2LGHC02421
100 92.41 20240919-13:37:18.885 XNYS 280LLRRK2LGIC02421
31 92.68 20240919-13:38:09.112 XNAS 280LLRRK2TDMC02421
69 92.68 20240919-13:38:09.112 XNAS 280LLRRK2TDNC02421
1 92.69 20240919-13:38:16.930 XNAS 280LLRRK2UPFC02421
99 92.69 20240919-13:38:16.930 XNAS 280LLRRK2UPGC02421
100 92.68 20240919-13:38:43.928 XNYS 280LLRRK3352C02421
100 92.65 20240919-13:38:52.495 XNYS 280LLRRK34DIC02421
100 92.58 20240919-13:38:55.525 XNAS 280LLRRK34R8C02421
100 92.55 20240919-13:39:29.045 XNAS 280LLRRK3BOEC02421
100 92.53 20240919-13:40:01.803 XNAS 280LLRRK3HIPC02421
100 92.39 20240919-13:40:50.139 XNAS 280LLRRK3T4BC02421
100 92.41 20240919-13:40:55.428 XNAS 280LLRRK3UC5C02421
100 92.36 20240919-13:41:24.050 XNAS 280LLRRK43IMC02421
100 92.39 20240919-13:42:04.055 XNAS 280LLRRK48Q6C02421
1 92.39 20240919-13:42:04.055 XNAS 280LLRRK48Q7C02421
99 92.39 20240919-13:42:07.069 XNAS 280LLRRK49GSC02421
41 92.39 20240919-13:42:29.058 ARCX 280LLRRK4CEEC02421
100 92.42 20240919-13:42:43.297 XNAS 280LLRRK4E7QC02421
100 92.31 20240919-13:43:01.633 XNAS 280LLRRK4GB4C02421
46 92.18 20240919-13:43:21.028 XNAS 280LLRRK4JEBC02421
3 92.18 20240919-13:43:21.028 XNAS 280LLRRK4JECC02421
51 92.18 20240919-13:43:21.028 XNAS 280LLRRK4JEDC02421
100 92.18 20240919-13:43:42.893 BATY 280LLRRK4M3LC02421
100 92.1 20240919-13:44:29.887 XNYS 280LLRRK4RMGC02421
100 92.06 20240919-13:44:34.336 BATS 280LLRRK4SJAC02421
100 92.06 20240919-13:45:06.167 XNAS 280LLRRK50GGC02421
100 91.98 20240919-13:45:19.387 XNAS 280LLRRK52NJC02421
100 91.94 20240919-13:45:46.648 ARCX 280LLRRK58LVC02421
66 91.94 20240919-13:45:46.648 XNAS 280LLRRK58M0C02421
26 91.94 20240919-13:45:46.648 XNAS 280LLRRK58M1C02421
8 91.94 20240919-13:45:46.648 XNAS 280LLRRK58M2C02421
100 91.88 20240919-13:46:00.733 XNYS 280LLRRK5AK5C02421
100 91.78 20240919-13:46:28.581 IEXG 280LLRRK5ETBC02421
100 91.85 20240919-13:47:08.582 IEXG 280LLRRK5M62C02421
100 91.83 20240919-13:47:16.717 ARCX 280LLRRK5NMTC02421
100 91.83 20240919-13:47:16.717 ARCX 280LLRRK5NMUC02421
1 91.88 20240919-13:48:12.407 MEMX 280LLRRK6189C02421
99 91.88 20240919-13:48:12.407 MEMX 280LLRRK618AC02421
100 91.88 20240919-13:48:12.407 MEMX 280LLRRK618BC02421
100 91.8 20240919-13:48:33.164 XNYS 280LLRRK64K4C02421
100 91.79 20240919-13:49:04.373 XASE 280LLRRK69UFC02421
100 91.79 20240919-13:49:35.362 XNYS 280LLRRK6F0AC02421
100 91.74 20240919-13:49:52.135 XNAS 280LLRRK6JVUC02421
100 91.77 20240919-13:50:19.363 XNAS 280LLRRK6QK0C02421
100 91.75 20240919-13:50:48.770 BATY 280LLRRK711HC02421
12 91.69 20240919-13:51:09.089 ARCX 280LLRRK76J0C02421
88 91.69 20240919-13:51:10.647 ARCX 280LLRRK76P9C02421
12 91.69 20240919-13:51:10.649 ARCX 280LLRRK76PGC02421
54 91.64 20240919-13:51:42.892 XNAS 280LLRRK7DEDC02421
97 91.65 20240919-13:51:53.625 XNYS 280LLRRK7F76C02421
3 91.65 20240919-13:51:53.625 XNYS 280LLRRK7F77C02421
1 91.71 20240919-13:52:49.196 EPRL 280LLRRK7PFIC02421
99 91.71 20240919-13:52:49.197 EPRL 280LLRRK7PFJC02421
100 91.84 20240919-13:53:25.043 XNAS 280LLRRK808AC02421
100 91.93 20240919-13:54:05.649 XNAS 280LLRRK88D6C02421
100 91.95 20240919-13:54:34.470 XNYS 280LLRRK8E1SC02421
100 91.91 20240919-13:54:37.744 ARCX 280LLRRK8EO2C02421
100 91.91 20240919-13:54:37.744 ARCX 280LLRRK8EO3C02421
100 91.99 20240919-13:55:57.904 XNAS 280LLRRK8V9VC02421
100 91.97 20240919-13:56:01.859 XNYS 280LLRRK8VSQC02421
100 92.01 20240919-13:56:28.781 EDGX 280LLRRK94QJC02421
100 91.99 20240919-13:56:52.096 XNAS 280LLRRK98DLC02421
100 92.06 20240919-13:57:59.128 XNAS 280LLRRK9JO3C02421
100 92.06 20240919-13:57:59.128 XNAS 280LLRRK9JO4C02421
68 92.06 20240919-13:57:59.128 XNAS 280LLRRK9JO5C02421
32 92.06 20240919-13:57:59.128 XNAS 280LLRRK9JO6C02421
16 92.07 20240919-13:58:09.395 XNYS 280LLRRK9LF0C02421
100 92.17 20240919-13:59:00.677 XNAS 280LLRRK9T2UC02421
200 92.17 20240919-13:59:00.677 XNAS 280LLRRK9T2VC02421
100 92.17 20240919-13:59:47.205 ARCX 280LLRRKA5T1C02421
100 92.14 20240919-13:59:51.142 XNAS 280LLRRKA6G6C02421
100 92.22 20240919-14:00:30.340 XNAS 280LLRRKAHLJC02421
100 92.15 20240919-14:00:32.273 XNAS 280LLRRKAIESC02421
100 92.17 20240919-14:00:53.977 XNAS 280LLRRKANPUC02421
25 92.08 20240919-14:01:13.191 BATS 280LLRRKASMVC02421
75 92.08 20240919-14:01:14.706 BATS 280LLRRKAT05C02421
91 92.01 20240919-14:01:34.104 XNAS 280LLRRKB0UBC02421
9 92.01 20240919-14:01:34.104 XNAS 280LLRRKB0UCC02421
100 91.86 20240919-14:01:57.782 ARCX 280LLRRKB6BCC02421
100 91.79 20240919-14:02:34.161 ARCX 280LLRRKBG04C02421
100 91.8 20240919-14:03:00.215 XNYS 280LLRRKBM8UC02421
41 91.81 20240919-14:03:17.249 BATY 280LLRRKBQSUC02421
59 91.81 20240919-14:03:17.249 BATY 280LLRRKBQSVC02421
100 91.96 20240919-14:04:12.652 XNYS 280LLRRKCAD1C02421
100 91.99 20240919-14:04:19.838 XNAS 280LLRRKCC0BC02421
82 92.01 20240919-14:04:36.609 ARCX 280LLRRKCFPPC02421
18 92.01 20240919-14:04:36.609 ARCX 280LLRRKCFPQC02421
18 92.01 20240919-14:04:36.609 ARCX 280LLRRKCFPRC02421
18 92.01 20240919-14:04:36.609 ARCX 280LLRRKCFPSC02421
64 92.01 20240919-14:04:36.609 ARCX 280LLRRKCFPTC02421
100 91.95 20240919-14:04:58.244 BATY 280LLRRKCLGEC02421
100 91.87 20240919-14:05:19.352 BATY 280LLRRKCR4PC02421
9 91.93 20240919-14:05:39.737 XNAS 280LLRRKCV7OC02421
91 91.93 20240919-14:05:39.737 XNAS 280LLRRKCV7PC02421
100 91.92 20240919-14:06:00.260 ARCX 280LLRRKD3F9C02421
100 91.96 20240919-14:06:44.102 MEMX 280LLRRKDDQOC02421
100 91.96 20240919-14:06:44.102 MEMX 280LLRRKDDQPC02421
100 92.16 20240919-14:07:43.483 XNYS 280LLRRKDR4HC02421
100 92.14 20240919-14:07:45.462 XNYS 280LLRRKDRI2C02421
100 92.14 20240919-14:07:45.462 XNYS 280LLRRKDRI3C02421
100 92.05 20240919-14:08:33.057 BATY 280LLRRKE6GGC02421
100 92 20240919-14:08:55.191 BATY 280LLRRKEBLJC02421
100 91.98 20240919-14:09:23.348 EPRL 280LLRRKEI81C02421
100 91.97 20240919-14:09:52.637 EPRL 280LLRRKEPF0C02421
100 92.11 20240919-14:10:50.594 XNYS 280LLRRKF6MBC02421
100 92.07 20240919-14:11:04.526 BATY 280LLRRKFAAAC02421
100 92.03 20240919-14:11:28.408 BATY 280LLRRKFG1GC02421
100 92.02 20240919-14:11:32.157 ARCX 280LLRRKFGO1C02421
100 92.03 20240919-14:12:02.467 BATY 280LLRRKFN4FC02421
6 92.09 20240919-14:12:26.603 XNAS 280LLRRKFT4VC02421
94 92.09 20240919-14:12:26.603 XNAS 280LLRRKFT50C02421
100 92.17 20240919-14:13:41.189 XNYS 280LLRRKGCNPC02421
100 92.17 20240919-14:13:57.043 ARCX 280LLRRKGG5RC02421
100 92.17 20240919-14:13:57.043 ARCX 280LLRRKGG5SC02421
100 92.14 20240919-14:14:31.928 EPRL 280LLRRKGNU1C02421
76 92.1 20240919-14:14:50.942 XNAS 280LLRRKGRC1C02421
24 92.1 20240919-14:14:50.942 XNAS 280LLRRKGRC2C02421
100 92.14 20240919-14:15:37.736 ARCX 280LLRRKH8CPC02421
100 92.14 20240919-14:15:37.736 ARCX 280LLRRKH8CQC02421
100 92.08 20240919-14:15:58.077 XNYS 280LLRRKHDNQC02421
100 92.06 20240919-14:16:15.853 XNYS 280LLRRKHHFVC02421
100 92.05 20240919-14:16:58.749 EPRL 280LLRRKHQESC02421
100 92.05 20240919-14:16:59.944 EPRL 280LLRRKHQLRC02421
100 92.2 20240919-14:17:54.666 XNYS 280LLRRKI5C4C02421
100 92.19 20240919-14:17:57.825 BATY 280LLRRKI5RGC02421
100 92.17 20240919-14:18:48.380 EPRL 280LLRRKIHDVC02421
100 92.17 20240919-14:18:48.380 EPRL 280LLRRKIHE0C02421
100 92.16 20240919-14:19:25.673 ARCX 280LLRRKIOA7C02421
100 92.19 20240919-14:19:57.091 ARCX 280LLRRKITLKC02421
100 92.18 20240919-14:20:16.283 BATY 280LLRRKJ20JC02421
100 92.16 20240919-14:20:27.798 XNYS 280LLRRKJ4D8C02421
100 92.11 20240919-14:20:45.429 BATY 280LLRRKJ8CNC02421
100 92.1 20240919-14:21:07.683 EPRL 280LLRRKJCBMC02421
100 92.16 20240919-14:21:34.066 EPRL 280LLRRKJGT7C02421
100 92.14 20240919-14:22:02.934 ARCX 280LLRRKJMNAC02421
1 92.13 20240919-14:22:35.310 ARCX 280LLRRKJSH0C02421
99 92.13 20240919-14:22:35.310 ARCX 280LLRRKJSH1C02421
100 92.12 20240919-14:23:02.097 ARCX 280LLRRKK0MAC02421
100 92.12 20240919-14:23:37.939 XNAS 280LLRRKK75TC02421
100 92.1 20240919-14:23:58.047 EPRL 280LLRRKKAJ5C02421
18 92.11 20240919-14:24:45.790 BATY 280LLRRKKIUFC02421
82 92.11 20240919-14:24:45.790 BATY 280LLRRKKIUGC02421
100 92.15 20240919-14:25:20.565 ARCX 280LLRRKKPAIC02421
100 92.18 20240919-14:25:52.951 ARCX 280LLRRKL03CC02421
100 92.19 20240919-14:26:17.969 ARCX 280LLRRKL4GAC02421
11 92.28 20240919-14:26:52.907 ARCX 280LLRRKLA7LC02421
89 92.28 20240919-14:26:52.907 ARCX 280LLRRKLA7MC02421
55 92.28 20240919-14:27:34.631 ARCX 280LLRRKLJSDC02421
45 92.28 20240919-14:27:34.631 ARCX 280LLRRKLJSEC02421
100 92.28 20240919-14:27:53.269 XPSX 280LLRRKLMPEC02421
100 92.32 20240919-14:28:47.412 ARCX 280LLRRKM3J4C02421
100 92.32 20240919-14:29:32.798 XNAS 280LLRRKMEGBC02421
100 92.3 20240919-14:29:44.393 EPRL 280LLRRKMGTGC02421
100 92.3 20240919-14:29:44.393 EPRL 280LLRRKMGTHC02421
100 92.32 20240919-14:30:41.560 IEXG 280LLRRKN1A5C02421
100 92.3 20240919-14:30:46.969 ARCX 280LLRRKN2PAC02421
100 92.24 20240919-14:31:09.566 ARCX 280LLRRKN80BC02421
100 92.23 20240919-14:31:30.399 XPSX 280LLRRKNCNFC02421
35 92.25 20240919-14:31:58.603 XNAS 280LLRRKNI5CC02421
65 92.25 20240919-14:31:59.265 XNAS 280LLRRKNI98C02421
100 92.24 20240919-14:32:12.896 ARCX 280LLRRKNM5QC02421
100 92.24 20240919-14:32:37.274 ARCX 280LLRRKNRQ3C02421
100 92.2 20240919-14:32:56.322 BATY 280LLRRKNUV2C02421
100 92.21 20240919-14:33:42.939 IEXG 280LLRRKO86IC02421
100 92.23 20240919-14:34:03.659 XNAS 280LLRRKOCKHC02421
100 92.22 20240919-14:34:21.690 EDGX 280LLRRKOGAEC02421
100 92.22 20240919-14:34:21.690 EDGX 280LLRRKOGAGC02421
100 92.2 20240919-14:34:42.307 ARCX 280LLRRKOKJMC02421
100 92.19 20240919-14:35:08.558 ARCX 280LLRRKOQLUC02421
100 92.22 20240919-14:35:53.002 BATS 280LLRRKP5STC02421
100 92.21 20240919-14:35:56.298 BATS 280LLRRKP71GC02421
1 92.22 20240919-14:36:49.231 XNYS 280LLRRKPHRMC02421
99 92.22 20240919-14:36:49.231 XNYS 280LLRRKPHRNC02421
100 92.25 20240919-14:37:20.858 XCHI 280LLRRKPPCAC02421
100 92.22 20240919-14:37:35.442 ARCX 280LLRRKPSIBC02421
60 92.22 20240919-14:37:35.442 ARCX 280LLRRKPSICC02421
15 92.22 20240919-14:37:35.442 ARCX 280LLRRKPSIDC02421
25 92.22 20240919-14:37:35.442 ARCX 280LLRRKPSIEC02421
100 92.24 20240919-14:38:16.301 XPSX 280LLRRKQ4F9C02421
100 92.22 20240919-14:38:49.531 BATY 280LLRRKQCAJC02421
100 92.16 20240919-14:39:47.224 ARCX 280LLRRKQNJAC02421
100 92.15 20240919-14:40:20.126 XPSX 280LLRRKQVS3C02421
100 92.15 20240919-14:40:20.126 XPSX 280LLRRKQVS4C02421
100 92.09 20240919-14:40:48.033 XPSX 280LLRRKR5CQC02421
100 92.09 20240919-14:41:21.891 ARCX 280LLRRKRD04C02421
100 92.15 20240919-14:42:08.414 XPSX 280LLRRKRLM9C02421
1 92.08 20240919-14:42:37.892 XNAS 280LLRRKRRSDC02421
99 92.08 20240919-14:42:37.892 XNAS 280LLRRKRRSEC02421
100 92.08 20240919-14:43:01.754 BATY 280LLRRKS0EBC02421
10 92.05 20240919-14:44:05.605 BATS 280LLRRKSDQGC02421
90 92.05 20240919-14:44:05.605 BATS 280LLRRKSDQHC02421
100 92.03 20240919-14:44:24.807 BATY 280LLRRKSHS4C02421
1 92.03 20240919-14:45:07.412 BATY 280LLRRKSQSCC02421
36 92.03 20240919-14:45:12.917 BATY 280LLRRKSS2NC02421
63 92.03 20240919-14:45:12.917 BATY 280LLRRKSS2OC02421
100 91.9 20240919-14:45:36.158 ARCX 280LLRRKT4TSC02421
100 91.86 20240919-14:45:46.853 BATY 280LLRRKT6RNC02421
100 91.76 20240919-14:46:22.931 BATY 280LLRRKTDNNC02421
100 91.78 20240919-14:47:06.112 BATY 280LLRRKTMLNC02421
100 91.82 20240919-14:47:50.818 BATY 280LLRRKTU70C02421
100 91.85 20240919-14:48:14.150 BATY 280LLRRKU39LC02421
100 91.95 20240919-14:48:59.191 ARCX 280LLRRKUD9TC02421
100 91.95 20240919-14:49:17.944 BATY 280LLRRKUHHJC02421
100 91.98 20240919-14:49:37.115 BATY 280LLRRKUMEKC02421
100 91.98 20240919-14:49:37.115 BATY 280LLRRKUMEMC02421
52 91.93 20240919-14:50:14.004 BATY 280LLRRKUVADC02421
48 91.93 20240919-14:50:18.914 BATY 280LLRRKV068C02421
100 91.93 20240919-14:50:18.914 EPRL 280LLRRKV069C02421
37 92 20240919-14:50:51.252 BATS 280LLRRKV68TC02421
100 92.1 20240919-14:51:46.060 XNYS 280LLRRKVFTVC02421
100 92.1 20240919-14:51:46.060 XNYS 280LLRRKVFU0C02421
100 92.1 20240919-14:51:46.060 XNYS 280LLRRKVFU1C02421
100 92.08 20240919-14:52:16.828 BATY 280LLRRKVLAFC02421
100 92.03 20240919-14:53:00.318 XNAS 280LLRRKVTU3C02421
100 92.01 20240919-14:53:19.652 EPRL 280LLRRL01R1C02421
100 92.04 20240919-14:53:47.229 BATY 280LLRRL06G8C02421
100 92.11 20240919-14:54:47.275 XPSX 280LLRRL0FROC02421
100 92.11 20240919-14:54:47.276 XPSX 280LLRRL0FRPC02421
4 92.13 20240919-14:55:45.058 XNYS 280LLRRL0QM7C02421
96 92.13 20240919-14:55:45.058 XNYS 280LLRRL0QM8C02421
5 92.19 20240919-14:56:05.877 BATS 280LLRRL0U9RC02421
95 92.19 20240919-14:56:05.877 BATS 280LLRRL0U9SC02421
100 92.25 20240919-14:56:32.258 XNYS 280LLRRL13LUC02421
80 92.23 20240919-14:56:35.691 ARCX 280LLRRL147OC02421
20 92.23 20240919-14:56:36.029 ARCX 280LLRRL149RC02421
55 92.23 20240919-14:56:36.029 ARCX 280LLRRL149SC02421
11 92.23 20240919-14:56:36.029 ARCX 280LLRRL149TC02421
34 92.23 20240919-14:56:36.030 ARCX 280LLRRL149UC02421
100 92.18 20240919-14:57:35.595 EPRL 280LLRRL1FT3C02421
100 92.23 20240919-14:58:31.542 ARCX 280LLRRL1SVVC02421
100 92.18 20240919-14:59:01.205 EPRL 280LLRRL23VHC02421
100 92.2 20240919-14:59:46.006 EPRL 280LLRRL2EJMC02421
100 92.13 20240919-15:00:24.754 XNAS 280LLRRL2PA4C02421
5 92.13 20240919-15:01:17.426 EPRL 280LLRRL362LC02421
95 92.13 20240919-15:01:17.426 EPRL 280LLRRL362MC02421
100 92.11 20240919-15:01:39.911 EPRL 280LLRRL3AMAC02421
57 92.11 20240919-15:02:26.062 EPRL 280LLRRL3M1FC02421
43 92.11 20240919-15:02:26.087 EPRL 280LLRRL3M1SC02421
73 92.14 20240919-15:03:01.965 EPRL 280LLRRL404CC02421
100 92.15 20240919-15:03:31.684 XNYS 280LLRRL478BC02421
100 92.18 20240919-15:03:43.858 BATS 280LLRRL4B1JC02421
100 92.24 20240919-15:04:39.615 EPRL 280LLRRL4QKEC02421
100 92.24 20240919-15:04:53.318 XPSX 280LLRRL4T7EC02421
100 92.18 20240919-15:05:28.506 BATS 280LLRRL55PRC02421
91 92.17 20240919-15:06:00.148 EPRL 280LLRRL5ECLC02421
9 92.17 20240919-15:06:00.148 EPRL 280LLRRL5ECMC02421
50 92.28 20240919-15:07:12.229 XNAS 280LLRRL5SSMC02421
50 92.28 20240919-15:07:12.229 XNAS 280LLRRL5SSNC02421
100 92.26 20240919-15:07:15.220 XNYS 280LLRRL5TC6C02421
100 92.26 20240919-15:07:15.220 XNYS 280LLRRL5TC8C02421
100 92.19 20240919-15:08:10.081 BATY 280LLRRL6901C02421
100 92.13 20240919-15:08:37.591 XNAS 280LLRRL6F0DC02421
100 92.15 20240919-15:09:26.816 ARCX 280LLRRL6P0NC02421
100 92.12 20240919-15:09:48.951 EPRL 280LLRRL6TGBC02421
100 92.23 20240919-15:10:32.548 ARCX 280LLRRL782RC02421
88 92.23 20240919-15:11:19.001 XPSX 280LLRRL7I37C02421
2 92.23 20240919-15:11:19.001 XPSX 280LLRRL7I39C02421
10 92.23 20240919-15:11:19.002 XPSX 280LLRRL7I3CC02421
100 92.29 20240919-15:11:55.922 XNYS 280LLRRL7P5CC02421
100 92.28 20240919-15:12:00.005 ARCX 280LLRRL7Q8CC02421
100 92.27 20240919-15:12:31.540 BATY 280LLRRL81O9C02421
100 92.29 20240919-15:13:05.797 ARCX 280LLRRL87OOC02421
100 92.26 20240919-15:13:45.220 ARCX 280LLRRL8FG7C02421
100 92.27 20240919-15:14:12.796 ARCX 280LLRRL8KA1C02421
100 92.28 20240919-15:14:56.776 EPRL 280LLRRL8S4EC02421
3 92.39 20240919-15:15:53.004 XNAS 280LLRRL9C9VC02421
97 92.39 20240919-15:15:53.004 ARCX 280LLRRL9CA0C02421
100 92.38 20240919-15:15:55.948 XNYS 280LLRRL9D26C02421
40 92.43 20240919-15:16:54.028 XNAS 280LLRRL9POEC02421
100 92.45 20240919-15:17:08.840 XNYS 280LLRRL9TM8C02421
100 92.45 20240919-15:17:34.902 EPRL 280LLRRLA346C02421
100 92.43 20240919-15:18:40.085 EPRL 280LLRRLAFGLC02421
100 92.44 20240919-15:19:50.074 EPRL 280LLRRLAU39C02421
100 92.44 20240919-15:19:50.074 EPRL 280LLRRLAU3AC02421
100 92.38 20240919-15:20:21.232 EPRL 280LLRRLB4MUC02421
9 92.34 20240919-15:21:00.917 ARCX 280LLRRLBCG3C02421
91 92.34 20240919-15:21:00.917 ARCX 280LLRRLBCG4C02421
40 92.335 20240919-15:21:01.598 EPRL 280LLRRLBCKEC02421
50 92.33 20240919-15:21:02.406 EPRL 280LLRRLBCOSC02421
7 92.34 20240919-15:21:07.340 EPRL 280LLRRLBDPIC02421
3 92.34 20240919-15:21:07.340 EPRL 280LLRRLBDPJC02421
100 92.33 20240919-15:21:32.464 EPRL 280LLRRLBIMKC02421
68 92.39 20240919-15:22:41.296 XNAS 280LLRRLC0JCC02421
29 92.39 20240919-15:22:41.296 XNAS 280LLRRLC0JDC02421
3 92.39 20240919-15:22:41.296 XNAS 280LLRRLC0JEC02421
61 92.39 20240919-15:23:08.522 ARCX 280LLRRLC54UC02421
39 92.39 20240919-15:23:08.522 ARCX 280LLRRLC54VC02421
94 92.37 20240919-15:23:10.728 EPRL 280LLRRLC5S7C02421
6 92.37 20240919-15:23:10.728 EPRL 280LLRRLC5S8C02421
100 92.42 20240919-15:24:25.732 XNYS 280LLRRLCIM5C02421
100 92.49 20240919-15:24:59.416 XNYS 280LLRRLCPAVC02421
100 92.5 20240919-15:25:13.625 EPRL 280LLRRLCRV2C02421
100 92.42 20240919-15:25:52.414 ARCX 280LLRRLD44CC02421
100 92.41 20240919-15:26:11.854 EPRL 280LLRRLD7LAC02421
100 92.42 20240919-15:27:23.999 XNYS 280LLRRLDMQDC02421
100 92.42 20240919-15:27:36.175 ARCX 280LLRRLDP89C02421
100 92.39 20240919-15:28:28.908 ARCX 280LLRRLE3S5C02421
100 92.38 20240919-15:28:37.584 EDGA 280LLRRLE5ENC02421
100 92.37 20240919-15:29:18.494 ARCX 280LLRRLEETJC02421
100 92.34 20240919-15:29:58.014 BATY 280LLRRLEOLBC02421
100 92.39 20240919-15:30:36.828 BATY 280LLRRLF39TC02421
38 92.4 20240919-15:31:21.904 BATS 280LLRRLFCVLC02421
31 92.4 20240919-15:31:31.069 XNAS 280LLRRLFF34C02421
100 92.39 20240919-15:31:43.553 BATY 280LLRRLFHD5C02421
1 92.39 20240919-15:31:52.052 ARCX 280LLRRLFJ58C02421
99 92.39 20240919-15:31:52.052 ARCX 280LLRRLFJ59C02421
100 92.33 20240919-15:32:27.174 EDGA 280LLRRLFQJ7C02421
100 92.37 20240919-15:33:06.493 XPSX 280LLRRLG35DC02421
100 92.37 20240919-15:33:40.861 ARCX 280LLRRLGBVEC02421
100 92.41 20240919-15:34:33.688 XNAS 280LLRRLGP38C02421
100 92.42 20240919-15:34:41.891 IEXG 280LLRRLGQRIC02421
100 92.47 20240919-15:34:49.890 XPSX 280LLRRLGSGMC02421
100 92.47 20240919-15:34:49.890 XPSX 280LLRRLGSGNC02421
100 92.57 20240919-15:35:28.471 XPSX 280LLRRLH52JC02421
100 92.6 20240919-15:35:59.456 BATY 280LLRRLHC8CC02421
100 92.56 20240919-15:36:38.465 ARCX 280LLRRLHKTQC02421
100 92.55 20240919-15:37:09.580 XNYS 280LLRRLHRBJC02421
100 92.51 20240919-15:37:57.065 XNYS 280LLRRLI5IUC02421
100 92.55 20240919-15:38:54.527 ARCX 280LLRRLII26C02421
100 92.54 20240919-15:39:03.703 ARCX 280LLRRLIK0LC02421
100 92.62 20240919-15:40:40.599 XNYS 280LLRRLJ8OJC02421
100 92.62 20240919-15:40:40.785 XNYS 280LLRRLJ8QDC02421
100 92.62 20240919-15:40:53.204 XNAS 280LLRRLJBF9C02421
100 92.62 20240919-15:41:07.356 BATY 280LLRRLJEC7C02421
100 92.63 20240919-15:42:02.434 ARCX 280LLRRLJPLRC02421
100 92.55 20240919-15:42:57.617 XNYS 280LLRRLK3V6C02421
100 92.67 20240919-15:44:41.450 XNAS 280LLRRLKMQ6C02421
100 92.67 20240919-15:44:41.452 XNAS 280LLRRLKMQ7C02421
100 92.58 20240919-15:45:42.867 XNYS 280LLRRLL4J1C02421
100 92.57 20240919-15:46:38.746 EPRL 280LLRRLLF2UC02421
100 92.53 20240919-15:46:57.394 EPRL 280LLRRLLI5CC02421
57 92.51 20240919-15:47:56.610 BATY 280LLRRLLTRVC02421
43 92.51 20240919-15:47:56.610 BATY 280LLRRLLTS0C02421
100 92.49 20240919-15:48:56.617 XNAS 280LLRRLMAGFC02421
100 92.49 20240919-15:50:09.298 BATY 280LLRRLMR22C02421
100 92.48 20240919-15:50:36.223 XNYS 280LLRRLN18VC02421
100 92.45 20240919-15:51:32.826 XNAS 280LLRRLNDFCC02421
50 92.42 20240919-15:52:31.379 XNYS 280LLRRLNQA1C02421
50 92.42 20240919-15:52:31.379 XNYS 280LLRRLNQA2C02421
100 92.43 20240919-15:53:01.403 XNYS 280LLRRLNVK0C02421
100 92.34 20240919-15:53:50.094 EPRL 280LLRRLO9RSC02421
12 92.41 20240919-15:55:25.972 XNYS 280LLRRLOTQQC02421
88 92.41 20240919-15:55:25.972 XNYS 280LLRRLOTQRC02421
100 92.39 20240919-15:55:37.578 EPRL 280LLRRLOVUFC02421
100 92.32 20240919-15:56:41.661 XNYS 280LLRRLPC3PC02421
100 92.3 20240919-15:57:34.911 EPRL 280LLRRLPL3HC02421
16 92.4 20240919-15:58:59.655 XNYS 280LLRRLQ2E4C02421
9 92.4 20240919-15:58:59.655 XNYS 280LLRRLQ2E5C02421
1 92.4 20240919-15:58:59.655 ARCX 280LLRRLQ2E6C02421
5 92.4 20240919-15:59:18.518 XNAS 280LLRRLQ62JC02421
95 92.4 20240919-15:59:18.518 XNAS 280LLRRLQ62KC02421
100 92.4 20240919-15:59:18.518 XNAS 280LLRRLQ62LC02421
100 92.39 20240919-16:00:06.480 ARCX 280LLRRLQEEPC02421
100 92.43 20240919-16:01:18.520 BATY 280LLRRLQT3JC02421
11 92.51 20240919-16:02:39.517 BATS 280LLRRLRBUEC02421
89 92.51 20240919-16:02:39.517 BATS 280LLRRLRBUFC02421
100 92.6 20240919-16:03:13.443 XNYS 280LLRRLRIN3C02421
100 92.59 20240919-16:03:44.288 XNAS 280LLRRLROT9C02421
100 92.6 20240919-16:04:22.924 XNYS 280LLRRLS1JLC02421
100 92.57 20240919-16:05:08.412 ARCX 280LLRRLS9OUC02421
100 92.66 20240919-16:07:02.397 XNAS 280LLRRLSUN2C02421
100 92.66 20240919-16:07:29.693 BATY 280LLRRLT3LKC02421
100 92.65 20240919-16:07:51.245 ARCX 280LLRRLT76KC02421
100 92.68 20240919-16:09:16.073 XPSX 280LLRRLTM19C02421
1 92.67 20240919-16:09:44.819 ARCX 280LLRRLTQVLC02421
99 92.67 20240919-16:09:44.820 ARCX 280LLRRLTQVMC02421
100 92.69 20240919-16:10:38.897 BATS 280LLRRLU581C02421
100 92.64 20240919-16:11:13.767 XNYS 280LLRRLUBN6C02421
100 92.6 20240919-16:12:05.527 XNAS 280LLRRLULBJC02421
15 92.61 20240919-16:13:44.515 ARCX 280LLRRLV8QBC02421
20 92.61 20240919-16:13:44.515 ARCX 280LLRRLV8QCC02421
100 92.6 20240919-16:14:00.033 XNAS 280LLRRLVBF8C02421
100 92.61 20240919-16:15:20.251 BATY 280LLRRLVQCSC02421
100 92.68 20240919-16:17:15.627 XNYS 280LLRRM0K3OC02421
99 92.68 20240919-16:17:15.627 XNYS 280LLRRM0K3PC02421
100 92.73 20240919-16:19:20.898 XPSX 280LLRRM1HK5C02421
31 92.73 20240919-16:19:20.965 XPSX 280LLRRM1HL7C02421
100 92.72 20240919-16:19:22.341 XNAS 280LLRRM1HUFC02421
100 92.69 20240919-16:20:49.869 ARCX 280LLRRM24AVC02421
47 92.68 20240919-16:21:31.759 ARCX 280LLRRM2CPGC02421
100 92.67 20240919-16:22:48.587 ARCX 280LLRRM2PRFC02421
100 92.61 20240919-16:23:19.464 ARCX 280LLRRM2VU6C02421
100 92.65 20240919-16:24:10.784 BATY 280LLRRM39IEC02421
50 92.66 20240919-16:25:37.335 ARCX 280LLRRM3Q5JC02421
5 92.66 20240919-16:25:37.335 ARCX 280LLRRM3Q5KC02421
45 92.66 20240919-16:25:37.335 ARCX 280LLRRM3Q5LC02421
100 92.79 20240919-16:26:57.398 XNAS 280LLRRM48NEC02421
1 92.77 20240919-16:27:55.821 BATY 280LLRRM4JENC02421
99 92.77 20240919-16:27:55.821 BATY 280LLRRM4JEOC02421
13 92.76 20240919-16:28:57.025 ARCX 280LLRRM4UCDC02421
87 92.76 20240919-16:28:57.025 ARCX 280LLRRM4UCEC02421
1 92.64 20240919-16:29:25.903 XNYS 280LLRRM542TC02421
7 92.64 20240919-16:29:25.903 XNYS 280LLRRM542UC02421
92 92.64 20240919-16:29:25.903 XNYS 280LLRRM542VC02421
2 92.69 20240919-16:30:45.033 BATY 280LLRRM5MRQC02421
15 92.69 20240919-16:31:03.294 BATY 280LLRRM5R1JC02421
83 92.69 20240919-16:31:03.294 BATY 280LLRRM5R1KC02421
1 92.69 20240919-16:31:05.332 ARCX 280LLRRM5RLNC02421
100 92.7 20240919-16:32:10.760 XNYS 280LLRRM6A0KC02421
100 92.76 20240919-16:33:13.594 BATY 280LLRRM6LQ9C02421
39 92.72 20240919-16:34:08.631 ARCX 280LLRRM707FC02421
100 92.69 20240919-16:34:44.661 BATY 280LLRRM76NDC02421
100 92.63 20240919-16:36:25.969 XNYS 280LLRRM7P6PC02421
100 92.63 20240919-16:37:18.964 XNAS 280LLRRM82NFC02421
100 92.56 20240919-16:38:33.184 XNYS 280LLRRM8HIVC02421
100 92.58 20240919-16:39:52.408 BATY 280LLRRM90ORC02421
23 92.58 20240919-16:41:04.375 BATY 280LLRRM9EFPC02421
77 92.58 20240919-16:41:04.376 BATY 280LLRRM9EFQC02421
100 92.53 20240919-16:41:32.240 ARCX 280LLRRM9K3VC02421
100 92.59 20240919-16:42:36.093 EPRL 280LLRRMA05NC02421
90 92.57 20240919-16:43:14.046 XNAS 280LLRRMA6DHC02421
10 92.57 20240919-16:43:14.176 XNAS 280LLRRMA6E9C02421
100 92.58 20240919-16:44:43.360 XNAS 280LLRRMALCEC02421
100 92.57 20240919-16:45:02.749 ARCX 280LLRRMAOFJC02421
100 92.55 20240919-16:45:45.549 ARCX 280LLRRMB2QQC02421
100 92.54 20240919-16:47:13.353 XNYS 280LLRRMBJ3PC02421
100 92.52 20240919-16:48:01.481 XNAS 280LLRRMBS1RC02421
36 92.48 20240919-16:50:10.015 BATS 280LLRRMCKMGC02421
64 92.48 20240919-16:50:10.015 BATS 280LLRRMCKMHC02421
100 92.47 20240919-16:50:38.833 BATY 280LLRRMCQ83C02421
100 92.48 20240919-16:50:57.724 ARCX 280LLRRMCTINC02421
100 92.44 20240919-16:52:06.776 ARCX 280LLRRMDA1QC02421
100 92.5 20240919-16:53:36.089 BATY 280LLRRMDR34C02421
100 92.52 20240919-16:53:54.653 BATY 280LLRRMDUD3C02421
100 92.51 20240919-16:55:33.052 BATY 280LLRRMEGPQC02421
6 92.5 20240919-16:56:30.054 XNYS 280LLRRMEQVBC02421
94 92.5 20240919-16:56:30.054 XNYS 280LLRRMEQVCC02421
100 92.49 20240919-16:57:14.341 ARCX 280LLRRMF3C9C02421
100 92.51 20240919-16:59:00.211 BATY 280LLRRMFM9JC02421
100 92.56 20240919-17:01:12.353 ARCX 280LLRRMGDN4C02421
100 92.56 20240919-17:01:12.353 ARCX 280LLRRMGDN5C02421
18 92.55 20240919-17:01:59.544 ARCX 280LLRRMGLCBC02421
100 92.53 20240919-17:02:15.597 XNYS 280LLRRMGNSRC02421
32 92.54 20240919-17:04:08.558 XPSX 280LLRRMHAJNC02421
100 92.55 20240919-17:04:24.697 ARCX 280LLRRMHCUEC02421
100 92.54 20240919-17:05:43.784 XNYS 280LLRRMHOI9C02421
100 92.53 20240919-17:06:22.428 ARCX 280LLRRMHURMC02421
100 92.57 20240919-17:08:00.596 XPSX 280LLRRMID76C02421
100 92.54 20240919-17:08:38.884 ARCX 280LLRRMIITFC02421
100 92.52 20240919-17:10:18.378 ARCX 280LLRRMJ1LFC02421
100 92.51 20240919-17:11:14.767 ARCX 280LLRRMJ9NUC02421
100 92.45 20240919-17:12:34.679 ARCX 280LLRRMJKDTC02421
100 92.46 20240919-17:14:10.837 ARCX 280LLRRMK2H7C02421
100 92.48 20240919-17:14:58.858 XASE 280LLRRMK9RQC02421
100 92.53 20240919-17:16:49.611 ARCX 280LLRRMKSRPC02421
100 92.53 20240919-17:17:45.202 ARCX 280LLRRML6UPC02421
100 92.53 20240919-17:20:12.097 XNAS 280LLRRMM1TAC02421
100 92.52 20240919-17:20:24.972 ARCX 280LLRRMM3RJC02421
100 92.53 20240919-17:22:20.504 ARCX 280LLRRMMMLMC02421
100 92.5 20240919-17:22:53.974 XNAS 280LLRRMMT12C02421
100 92.44 20240919-17:25:08.272 ARCX 280LLRRMNLUQC02421
100 92.49 20240919-17:25:57.296 ARCX 280LLRRMO14PC02421
100 92.49 20240919-17:27:10.609 XPSX 280LLRRMOCNPC02421
100 92.48 20240919-17:28:02.268 XPSX 280LLRRMOL90C02421
1 92.45 20240919-17:28:44.194 BATS 280LLRRMOTF6C02421
99 92.45 20240919-17:29:02.441 BATS 280LLRRMP0SBC02421
1 92.45 20240919-17:29:02.442 BATS 280LLRRMP0SCC02421
100 92.49 20240919-17:30:50.600 ARCX 280LLRRMPO1VC02421
32 92.49 20240919-17:30:50.600 ARCX 280LLRRMPO20C02421
50 92.49 20240919-17:30:50.600 ARCX 280LLRRMPO21C02421
18 92.49 20240919-17:30:50.600 ARCX 280LLRRMPO22C02421
100 92.5 20240919-17:32:18.706 XPSX 280LLRRMQA0LC02421
42 92.49 20240919-17:33:27.304 ARCX 280LLRRMQOIVC02421
6 92.49 20240919-17:33:27.304 ARCX 280LLRRMQOJ0C02421
52 92.49 20240919-17:33:27.304 ARCX 280LLRRMQOJ1C02421
100 92.48 20240919-17:34:03.932 ARCX 280LLRRMR0BGC02421
26 92.48 20240919-17:35:34.959 IEXG 280LLRRMRI7EC02421
74 92.48 20240919-17:35:34.959 IEXG 280LLRRMRI7FC02421
100 92.47 20240919-17:36:19.977 ARCX 280LLRRMRRI0C02421
100 92.5 20240919-17:38:03.385 XPSX 280LLRRMSCSQC02421
100 92.5 20240919-17:38:03.385 ARCX 280LLRRMSCSRC02421
100 92.53 20240919-17:39:14.168 ARCX 280LLRRMSS78C02421
100 92.57 20240919-17:40:12.441 XNAS 280LLRRMT6DJC02421
100 92.56 20240919-17:40:53.905 XNYS 280LLRRMTEMPC02421
100 92.55 20240919-17:43:15.047 BATS 280LLRRMUBPCC02421
1 92.56 20240919-17:43:35.419 XNYS 280LLRRMUFEEC02421
91 92.56 20240919-17:43:35.419 XNYS 280LLRRMUFEFC02421
20 92.6 20240919-17:45:10.426 BATS 280LLRRMV029C02421
6 92.6 20240919-17:45:10.426 XNAS 280LLRRMV02AC02421
100 92.6 20240919-17:45:11.947 XNYS 280LLRRMV0DLC02421
100 92.59 20240919-17:45:15.651 XPSX 280LLRRMV154C02421
100 92.59 20240919-17:45:15.651 XPSX 280LLRRMV155C02421
100 92.59 20240919-17:47:05.171 XPSX 280LLRRMVM2MC02421
100 92.6 20240919-17:47:27.950 XPSX 280LLRRMVQ0RC02421
100 92.6 20240919-17:48:44.302 XPSX 280LLRRN0794C02421
100 92.58 20240919-17:49:47.330 ARCX 280LLRRN0ILHC02421
100 92.55 20240919-17:51:09.377 EDGX 280LLRRN14DHC02421
100 92.52 20240919-17:52:18.943 ARCX 280LLRRN1F6CC02421
100 92.59 20240919-17:53:39.301 XNYS 280LLRRN1T9LC02421
100 92.58 20240919-17:53:46.015 XNAS 280LLRRN1UAHC02421
100 92.58 20240919-17:53:46.015 XNAS 280LLRRN1UAJC02421
100 92.57 20240919-17:55:47.163 XNAS 280LLRRN2JFRC02421
100 92.56 20240919-17:56:31.070 XPSX 280LLRRN2S2DC02421
1 92.53 20240919-17:57:17.256 XPSX 280LLRRN34K8C02421
99 92.53 20240919-17:57:18.953 XPSX 280LLRRN34TBC02421
100 92.71 20240919-17:59:22.417 XNYS 280LLRRN3PJVC02421
100 92.73 20240919-17:59:40.825 XPSX 280LLRRN3T5TC02421
100 92.75 20240919-18:00:32.499 XPSX 280LLRRN49OVC02421
100 92.71 20240919-18:01:37.807 EDGX 280LLRRN4LU6C02421
100 92.7 20240919-18:02:27.411 ARCX 280LLRRN4UVHC02421
100 92.69 20240919-18:03:38.146 ARCX 280LLRRN5DDPC02421
18 92.73 20240919-18:05:23.967 BATY 280LLRRN60G6C02421
18 92.73 20240919-18:05:23.967 BATY 280LLRRN60G7C02421
64 92.73 20240919-18:05:23.967 BATY 280LLRRN60G8C02421
100 92.8 20240919-18:06:23.256 IEXG 280LLRRN6C0QC02421
100 92.81 20240919-18:06:29.570 EPRL 280LLRRN6DGVC02421
100 92.72 20240919-18:07:30.613 XPSX 280LLRRN6OUTC02421
62 92.74 20240919-18:08:55.315 XPSX 280LLRRN77HRC02421
38 92.74 20240919-18:08:55.315 XPSX 280LLRRN77HSC02421
100 92.64 20240919-18:09:48.451 IEXG 280LLRRN7I91C02421
100 92.59 20240919-18:10:35.643 XNYS 280LLRRN7UQ0C02421
100 92.49 20240919-18:11:34.308 XASE 280LLRRN8A02C02421
100 92.53 20240919-18:12:54.545 IEXG 280LLRRN8NRHC02421
3 92.54 20240919-18:14:13.292 ARCX 280LLRRN957RC02421
44 92.54 20240919-18:14:13.292 ARCX 280LLRRN957SC02421
41 92.54 20240919-18:14:13.292 ARCX 280LLRRN957TC02421
12 92.54 20240919-18:14:13.292 ARCX 280LLRRN957UC02421
15 92.6 20240919-18:15:40.538 BATS 280LLRRN9PCFC02421
33 92.6 20240919-18:15:40.538 XNAS 280LLRRN9PCGC02421
8 92.6 20240919-18:15:42.857 ARCX 280LLRRN9POPC02421
92 92.6 20240919-18:15:42.859 ARCX 280LLRRN9PP0C02421
100 92.62 20240919-18:16:38.671 XNYS 280LLRRNA9ESC02421
100 92.6 20240919-18:17:06.811 ARCX 280LLRRNAEJ1C02421
100 92.59 20240919-18:18:09.128 XPSX 280LLRRNARJBC02421
31 92.54 20240919-18:19:42.842 EPRL 280LLRRNBEG1C02421
69 92.54 20240919-18:19:42.842 EPRL 280LLRRNBEG2C02421
100 92.57 20240919-18:20:21.932 EPRL 280LLRRNBLJSC02421
100 92.62 20240919-18:21:31.187 XNYS 280LLRRNC3O9C02421
100 92.59 20240919-18:22:12.248 ARCX 280LLRRNC9N3C02421
100 92.6 20240919-18:23:31.713 XPSX 280LLRRNCL8LC02421
100 92.59 20240919-18:24:02.169 ARCX 280LLRRNCPM1C02421
18 92.59 20240919-18:25:02.940 ARCX 280LLRRND3ARC02421
18 92.59 20240919-18:25:02.940 ARCX 280LLRRND3ASC02421
64 92.59 20240919-18:25:02.940 ARCX 280LLRRND3ATC02421
54 92.59 20240919-18:27:02.413 IEXG 280LLRRNDOVLC02421
1 92.59 20240919-18:27:02.413 XNAS 280LLRRNDOVMC02421
4 92.59 20240919-18:27:02.413 XNYS 280LLRRNDOVNC02421
7 92.59 20240919-18:27:02.413 XNYS 280LLRRNDOVOC02421
71 92.6 20240919-18:27:41.251 XPSX 280LLRRNDUSJC02421
100 92.62 20240919-18:28:22.946 ARCX 280LLRRNE5DVC02421
100 92.62 20240919-18:28:22.946 ARCX 280LLRRNE5E0C02421
100 92.65 20240919-18:29:45.369 XPSX 280LLRRNEJRNC02421
100 92.64 20240919-18:30:10.860 XPSX 280LLRRNEPHAC02421
100 92.6 20240919-18:30:57.293 EDGX 280LLRRNF4D6C02421
21 92.62 20240919-18:32:05.001 XPSX 280LLRRNFI19C02421
79 92.62 20240919-18:32:05.001 XPSX 280LLRRNFI1AC02421
100 92.62 20240919-18:32:58.443 XPSX 280LLRRNFU1SC02421
100 92.56 20240919-18:33:56.418 XPSX 280LLRRNGC01C02421
100 92.55 20240919-18:35:07.627 XPSX 280LLRRNGTIRC02421
8 92.56 20240919-18:36:30.952 XNYS 280LLRRNHETUC02421
92 92.56 20240919-18:36:30.952 XNYS 280LLRRNHETVC02421
76 92.57 20240919-18:37:28.291 XNYS 280LLRRNHPJDC02421
24 92.57 20240919-18:37:28.291 XNYS 280LLRRNHPJEC02421
95 92.56 20240919-18:37:30.661 ARCX 280LLRRNHQ28C02421
5 92.56 20240919-18:37:30.662 ARCX 280LLRRNHQ29C02421
100 92.56 20240919-18:37:30.662 XPSX 280LLRRNHQ2AC02421
100 92.54 20240919-18:39:45.725 EPRL 280LLRRNINI1C02421
100 92.53 20240919-18:40:08.754 XPSX 280LLRRNISRTC02421
100 92.55 20240919-18:41:06.240 EPRL 280LLRRNJ8QGC02421
100 92.6 20240919-18:42:20.018 XNAS 280LLRRNJM27C02421
100 92.6 20240919-18:43:44.509 XNYS 280LLRRNK48VC02421
6 92.59 20240919-18:44:01.347 ARCX 280LLRRNK718C02421
100 92.59 20240919-18:44:01.347 ARCX 280LLRRNK719C02421
94 92.59 20240919-18:44:01.347 ARCX 280LLRRNK71AC02421
83 92.57 20240919-18:45:17.776 ARCX 280LLRRNKLLSC02421
17 92.57 20240919-18:45:17.776 ARCX 280LLRRNKLLTC02421
100 92.53 20240919-18:46:47.260 ARCX 280LLRRNL9JKC02421
100 92.54 20240919-18:47:31.007 ARCX 280LLRRNLH6DC02421
100 92.53 20240919-18:48:11.042 ARCX 280LLRRNLQATC02421
100 92.48 20240919-18:48:52.231 XNYS 280LLRRNM668C02421
100 92.42 20240919-18:50:03.733 ARCX 280LLRRNMMFNC02421
100 92.47 20240919-18:51:01.027 ARCX 280LLRRNN3VCC02421
3 92.47 20240919-18:52:11.575 ARCX 280LLRRNNMTEC02421
2 92.47 20240919-18:52:11.587 ARCX 280LLRRNNMTLC02421
100 92.48 20240919-18:52:23.148 XNYS 280LLRRNNP1FC02421
100 92.48 20240919-18:53:07.365 ARCX 280LLRRNO1G8C02421
100 92.49 20240919-18:53:44.395 BATY 280LLRRNO8PRC02421
40 92.49 20240919-18:55:14.423 XNAS 280LLRRNOS8DC02421
12 92.49 20240919-18:55:14.423 XNAS 280LLRRNOS8EC02421
2 92.49 20240919-18:55:14.423 ARCX 280LLRRNOS8HC02421
2 92.49 20240919-18:55:14.423 ARCX 280LLRRNOS8JC02421
4 92.49 20240919-18:55:14.423 ARCX 280LLRRNOS8KC02421
100 92.5 20240919-18:55:22.077 XPSX 280LLRRNOTR0C02421
100 92.41 20240919-18:55:56.556 BATY 280LLRRNP55KC02421
65 92.33 20240919-18:57:00.320 ARCX 280LLRRNPJ0SC02421
35 92.33 20240919-18:57:00.320 ARCX 280LLRRNPJ0TC02421
99 92.34 20240919-18:58:25.801 ARCX 280LLRRNQ6JRC02421
1 92.34 20240919-18:58:25.801 ARCX 280LLRRNQ6JSC02421
100 92.38 20240919-18:59:32.968 XPSX 280LLRRNQM6KC02421
81 92.33 20240919-18:59:50.508 XPSX 280LLRRNQQBQC02421
19 92.33 20240919-18:59:54.571 XPSX 280LLRRNQRD0C02421
100 92.4 20240919-19:00:33.278 XPSX 280LLRRNR9BOC02421
100 92.38 20240919-19:01:15.056 XPSX 280LLRRNRI0GC02421
100 92.35 20240919-19:01:54.992 XPSX 280LLRRNRR8IC02421
100 92.34 20240919-19:02:42.249 XPSX 280LLRRNS5FKC02421
100 92.45 20240919-19:04:23.920 BATY 280LLRRNSU9TC02421
100 92.47 20240919-19:05:08.842 EDGX 280LLRRNT88UC02421
100 92.48 20240919-19:05:56.986 XASE 280LLRRNTIT0C02421
100 92.48 20240919-19:06:59.150 ARCX 280LLRRNU44SC02421
100 92.47 20240919-19:07:54.511 BATY 280LLRRNUISAC02421
100 92.45 20240919-19:08:20.119 XPSX 280LLRRNUOOQC02421
100 92.45 20240919-19:09:00.062 ARCX 280LLRRNV14LC02421
100 92.45 20240919-19:09:00.062 XPSX 280LLRRNV14MC02421
100 92.45 20240919-19:10:10.492 XASE 280LLRRNVJPUC02421
26 92.48 20240919-19:11:17.157 ARCX 280LLRRO04IUC02421
10 92.48 20240919-19:11:17.157 ARCX 280LLRRO04IVC02421
34 92.48 20240919-19:11:17.158 ARCX 280LLRRO04J0C02421
5 92.48 20240919-19:11:17.158 ARCX 280LLRRO04J1C02421
25 92.48 20240919-19:11:17.170 ARCX 280LLRRO04JDC02421
100 92.5 20240919-19:12:02.786 XASE 280LLRRO0DCBC02421
100 92.48 20240919-19:12:30.829 EDGX 280LLRRO0JBDC02421
100 92.44 20240919-19:13:07.380 ARCX 280LLRRO0QB9C02421
100 92.45 20240919-19:14:05.557 XPSX 280LLRRO16MAC02421
100 92.43 20240919-19:14:48.974 XNYS 280LLRRO1GRTC02421
100 92.43 20240919-19:15:39.742 BATY 280LLRRO1UHDC02421
100 92.42 20240919-19:17:06.485 BATY 280LLRRO2J0LC02421
100 92.41 20240919-19:17:26.517 ARCX 280LLRRO2NAEC02421
100 92.4 20240919-19:18:27.473 EPRL 280LLRRO3402C02421
82 92.38 20240919-19:19:15.840 ARCX 280LLRRO3F7HC02421
100 92.42 20240919-19:20:04.992 XPSX 280LLRRO3PUDC02421
100 92.38 20240919-19:20:24.512 XPSX 280LLRRO3UN7C02421
60 92.34 20240919-19:20:50.513 ARCX 280LLRRO44T2C02421
40 92.34 20240919-19:20:50.513 ARCX 280LLRRO44T4C02421
82 92.36 20240919-19:21:31.055 XPSX 280LLRRO4EI0C02421
18 92.36 20240919-19:21:31.055 XPSX 280LLRRO4EI1C02421
8 92.37 20240919-19:22:24.837 ARCX 280LLRRO4QCJC02421
38 92.37 20240919-19:22:24.838 ARCX 280LLRRO4QCKC02421
100 92.36 20240919-19:22:38.670 ARCX 280LLRRO4T7RC02421
100 92.5 20240919-19:23:50.077 BATY 280LLRRO5DBHC02421
1 92.5 20240919-19:24:16.710 IEXG 280LLRRO5IU6C02421
99 92.5 20240919-19:24:16.741 IEXG 280LLRRO5IUJC02421
56 92.51 20240919-19:25:09.758 ARCX 280LLRRO5TSUC02421
37 92.51 20240919-19:25:09.758 ARCX 280LLRRO5TSVC02421
1 92.51 20240919-19:25:15.387 ARCX 280LLRRO5V5OC02421
6 92.51 20240919-19:25:15.387 ARCX 280LLRRO5V5PC02421
100 92.52 20240919-19:26:17.381 XPSX 280LLRRO6C47C02421
100 92.52 20240919-19:26:17.382 XPSX 280LLRRO6C48C02421
8 92.47 20240919-19:27:06.799 XPSX 280LLRRO6PIDC02421
92 92.47 20240919-19:27:06.800 XPSX 280LLRRO6PIJC02421
100 92.47 20240919-19:27:44.115 ARCX 280LLRRO72K2C02421
100 92.49 20240919-19:28:26.030 XPSX 280LLRRO7D6HC02421
100 92.5 20240919-19:29:04.944 ARCX 280LLRRO7KPFC02421
100 92.5 20240919-19:29:28.115 XPSX 280LLRRO7PETC02421
100 92.51 20240919-19:29:47.080 XPSX 280LLRRO7TKQC02421
100 92.53 20240919-19:30:38.081 XPSX 280LLRRO8ENVC02421
100 92.52 20240919-19:30:42.461 ARCX 280LLRRO8G3KC02421
100 92.49 20240919-19:31:26.243 XPSX 280LLRRO8T43C02421
100 92.5 20240919-19:32:19.592 XPSX 280LLRRO9C83C02421
2 92.5 20240919-19:32:39.069 BATY 280LLRRO9H2CC02421
14 92.5 20240919-19:32:47.451 BATY 280LLRRO9JFHC02421
20 92.51 20240919-19:32:58.146 XNAS 280LLRRO9MUMC02421
6 92.51 20240919-19:32:58.148 XNAS 280LLRRO9MUQC02421
100 92.51 20240919-19:32:58.820 XPSX 280LLRRO9N70C02421
100 92.49 20240919-19:33:12.476 BATY 280LLRRO9SHGC02421
100 92.51 20240919-19:34:01.738 XASE 280LLRROABH1C02421
8 92.49 20240919-19:34:35.971 XPSX 280LLRROAQ7RC02421
92 92.49 20240919-19:34:35.971 XPSX 280LLRROAQ7SC02421
100 92.55 20240919-19:35:22.847 XNYS 280LLRROB776C02421
100 92.56 20240919-19:35:52.024 XNYS 280LLRROBETMC02421
100 92.55 20240919-19:35:59.594 XASE 280LLRROBGITC02421
100 92.57 20240919-19:36:50.000 XPSX 280LLRROBSQPC02421
100 92.53 20240919-19:37:00.128 XASE 280LLRROBVB7C02421
100 92.57 20240919-19:38:00.294 XNYS 280LLRROCDQIC02421
100 92.57 20240919-19:38:24.536 XASE 280LLRROCKC3C02421
100 92.58 20240919-19:39:12.977 XASE 280LLRROD1LEC02421
100 92.57 20240919-19:39:45.594 XPSX 280LLRROD95DC02421
100 92.58 20240919-19:40:27.501 IEXG 280LLRRODLT7C02421
100 92.57 20240919-19:40:48.800 XASE 280LLRRODRV7C02421
100 92.57 20240919-19:40:48.801 XASE 280LLRRODRV8C02421
100 92.62 20240919-19:41:37.868 XASE 280LLRROE7T5C02421
100 92.64 20240919-19:42:31.214 XNYS 280LLRROELNJC02421
100 92.63 20240919-19:42:44.398 XASE 280LLRROEP2LC02421
100 92.63 20240919-19:42:44.403 BATY 280LLRROEP3KC02421
7 92.62 20240919-19:43:33.113 XNYS 280LLRROFBLHC02421
93 92.62 20240919-19:43:33.113 XNYS 280LLRROFBLIC02421
100 92.63 20240919-19:43:58.780 XNYS 280LLRROFKF6C02421
200 92.63 20240919-19:43:58.780 XNYS 280LLRROFKF7C02421
100 92.63 20240919-19:43:58.919 XNYS 280LLRROFKFRC02421
100 92.64 20240919-19:44:05.196 XNYS 280LLRROFMC6C02421
100 92.65 20240919-19:44:16.717 XNAS 280LLRROFP9TC02421
100 92.65 20240919-19:44:16.717 XNAS 280LLRROFP9UC02421
100 92.65 20240919-19:44:16.717 XNYS 280LLRROFP9VC02421
100 92.65 20240919-19:44:16.717 ARCX 280LLRROFPA0C02421
100 92.65 20240919-19:44:16.717 XASE 280LLRROFPA1C02421
100 92.65 20240919-19:44:16.717 ARCX 280LLRROFPA2C02421
100 92.65 20240919-19:44:16.717 XPSX 280LLRROFPA3C02421
50 92.65 20240919-19:44:16.717 XPSX 280LLRROFPA4C02421
150 92.65 20240919-19:44:16.717 XASE 280LLRROFPA5C02421
50 92.65 20240919-19:44:16.717 XPSX 280LLRROFPA6C02421
91 92.65 20240919-19:44:17.051 XNAS 280LLRROFPD1C02421
111 92.65 20240919-19:44:17.052 XNAS 280LLRROFPD2C02421
100 92.65 20240919-19:44:17.052 XNAS 280LLRROFPD3C02421
50 92.65 20240919-19:44:17.052 XNAS 280LLRROFPD4C02421
100 92.65 20240919-19:44:17.052 IEXG 280LLRROFPD5C02421
89 92.65 20240919-19:44:17.052 IEXG 280LLRROFPD6C02421
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKKBDFBKKACBRecent 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