30th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 29th September 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
1,383 |
$112.97 |
$114.51 |
$111.50 |
XNYS |
|
100 |
$112.33 |
$112.33 |
$112.33 |
EDGX |
|
16,296 |
$113.11 |
$114.54 |
$111.46 |
ARCX |
|
1,500 |
$112.86 |
$114.35 |
$111.95 |
BATS |
|
6,121 |
$113.05 |
$114.51 |
$111.44 |
XNAS |
|
900 |
$112.82 |
$113.59 |
$111.21 |
BATY |
|
100 |
$113.77 |
$113.77 |
$113.77 |
IEXG |
|
700 |
$113.05 |
$114.30 |
$111.98 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 670,773,998 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,309,316 of its ordinary shares in treasury, which represents 5.403% 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 29th September 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
US Broker name: |
BNP Paribas Securities Corp |
||
|
US Broker code (CRD#): |
15794 |
||
|
Time Zone: |
EST |
||
|
Currency |
USD |
||
|
Date of Transactions: |
|
29th September 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$113.0627 |
27,100 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
192 |
113.36 |
20250929-09:31:18.484000 |
XNAS |
USP9T8S7O |
|
1 |
113.36 |
20250929-09:31:18.484000 |
XNAS |
USP9T8S7P |
|
7 |
113.36 |
20250929-09:31:18.484000 |
XNAS |
USP9T8S7Q |
|
92 |
113.36 |
20250929-09:31:18.484000 |
ARCX |
USP9T8S7R |
|
92 |
113.36 |
20250929-09:31:18.484000 |
XNYS |
USP9T8S7S |
|
100 |
113.36 |
20250929-09:31:18.484000 |
XNYS |
USP9T8S7T |
|
1 |
113.36 |
20250929-09:31:18.484000 |
ARCX |
USP9T8S7U |
|
7 |
113.36 |
20250929-09:31:18.484000 |
ARCX |
USP9T8S7V |
|
1 |
113.36 |
20250929-09:31:18.484000 |
XNYS |
USP9T8S7W |
|
7 |
113.36 |
20250929-09:31:18.484000 |
XNYS |
USP9T8S7X |
|
100 |
113.54 |
20250929-09:32:11.218000 |
XNAS |
USP9T8UAM |
|
100 |
113.52 |
20250929-09:32:35.113000 |
XNAS |
USP9T8UVH |
|
60 |
113.52 |
20250929-09:32:35.113000 |
XNAS |
USP9T8UVI |
|
40 |
113.52 |
20250929-09:32:35.113000 |
XNAS |
USP9T8UVJ |
|
100 |
113.52 |
20250929-09:33:08.184000 |
XNAS |
USP9T8W1Z |
|
100 |
113.47 |
20250929-09:33:56.596000 |
XNYS |
USP9T8X71 |
|
100 |
113.42 |
20250929-09:34:38.345000 |
XNAS |
USP9T8Y5U |
|
5 |
113.42 |
20250929-09:34:59.436000 |
XNAS |
USP9T8YWE |
|
12 |
113.42 |
20250929-09:34:59.437000 |
XNAS |
USP9T8YWF |
|
83 |
113.42 |
20250929-09:34:59.437000 |
XNAS |
USP9T8YWG |
|
100 |
113.42 |
20250929-09:35:51.491000 |
XNAS |
USP9T81122 |
|
100 |
113.54 |
20250929-09:37:07.390000 |
XNAS |
USP9T812VT |
|
100 |
113.44 |
20250929-09:37:37.386000 |
XNAS |
USP9T813TC |
|
100 |
113.4 |
20250929-09:38:14.948000 |
XNAS |
USP9T814ID |
|
100 |
113.2 |
20250929-09:39:10.755000 |
ARCX |
USP9T815GZ |
|
100 |
112.87 |
20250929-09:40:09.460000 |
XNAS |
USP9T816R0 |
|
100 |
112.85 |
20250929-09:40:59.948000 |
BATS |
USP9T817W3 |
|
90 |
112.84 |
20250929-09:41:54.604000 |
ARCX |
USP9T819AS |
|
10 |
112.84 |
20250929-09:41:54.604000 |
ARCX |
USP9T819AT |
|
1 |
112.75 |
20250929-09:42:41.659000 |
XNAS |
USP9T81A6B |
|
99 |
112.75 |
20250929-09:42:41.659000 |
XNAS |
USP9T81A6C |
|
100 |
112.74 |
20250929-09:43:43.173000 |
XNAS |
USP9T81BJ7 |
|
100 |
112.72 |
20250929-09:45:00.028000 |
XNAS |
USP9T81D7I |
|
97 |
112.74 |
20250929-09:45:10.454000 |
ARCX |
USP9T81DY9 |
|
3 |
112.74 |
20250929-09:45:10.454000 |
ARCX |
USP9T81DYA |
|
10 |
112.65 |
20250929-09:46:32.396000 |
BATS |
USP9T81KKL |
|
90 |
112.65 |
20250929-09:46:32.396000 |
BATS |
USP9T81KKM |
|
100 |
112.65 |
20250929-09:46:32.396000 |
ARCX |
USP9T81KKN |
|
100 |
112.65 |
20250929-09:47:21.686000 |
BATS |
USP9T81NVU |
|
100 |
112.4 |
20250929-09:48:06.803000 |
ARCX |
USP9T81PZV |
|
54 |
112.25 |
20250929-09:49:01.233000 |
BATY |
USP9T81SUE |
|
46 |
112.25 |
20250929-09:49:01.404000 |
BATY |
USP9T81SVC |
|
100 |
112.1 |
20250929-09:50:22.562000 |
XNAS |
USP9T81XJW |
|
100 |
112.07 |
20250929-09:51:32.518000 |
XNYS |
USP9T820YN |
|
100 |
111.98 |
20250929-09:52:33.253000 |
EDGA |
USP9T823JV |
|
100 |
111.95 |
20250929-09:53:26.999000 |
BATS |
USP9T825MT |
|
100 |
111.96 |
20250929-09:54:59.215000 |
ARCX |
USP9T829KN |
|
100 |
111.81 |
20250929-09:55:26.768000 |
ARCX |
USP9T82AXC |
|
100 |
111.88 |
20250929-09:57:49.970000 |
ARCX |
USP9T82GUR |
|
8 |
111.76 |
20250929-09:58:23.051000 |
ARCX |
USP9T82I9R |
|
50 |
111.76 |
20250929-09:58:23.978000 |
ARCX |
USP9T82IAM |
|
42 |
111.76 |
20250929-09:58:23.978000 |
ARCX |
USP9T82IAN |
|
17 |
111.44 |
20250929-09:59:49.959000 |
XNAS |
USP9T82LZJ |
|
1 |
111.44 |
20250929-09:59:49.959000 |
XNAS |
USP9T82LZK |
|
62 |
111.44 |
20250929-09:59:49.959000 |
XNAS |
USP9T82LZL |
|
1 |
111.44 |
20250929-09:59:49.959000 |
XNAS |
USP9T82LZM |
|
19 |
111.44 |
20250929-09:59:49.959000 |
XNAS |
USP9T82LZN |
|
100 |
111.21 |
20250929-10:00:42.896000 |
BATY |
USP9T82TBA |
|
136 |
111.46 |
20250929-10:02:01.286000 |
ARCX |
USP9T82WWT |
|
64 |
111.46 |
20250929-10:02:01.286000 |
ARCX |
USP9T82WWU |
|
57 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835S6 |
|
1 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835S7 |
|
19 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835S8 |
|
13 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835S9 |
|
10 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835SA |
|
3 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835SB |
|
23 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835SC |
|
29 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835SD |
|
2 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835SE |
|
10 |
111.5 |
20250929-10:03:21.615000 |
XNYS |
USP9T835SF |
|
10 |
111.5 |
20250929-10:03:21.671000 |
XNYS |
USP9T835SJ |
|
3 |
111.5 |
20250929-10:03:21.671000 |
XNYS |
USP9T835SK |
|
3 |
111.5 |
20250929-10:03:21.671000 |
XNYS |
USP9T835SL |
|
100 |
111.9 |
20250929-10:04:50.588000 |
ARCX |
USP9T839Y7 |
|
92 |
112.07 |
20250929-10:05:37.778000 |
XNAS |
USP9T83C84 |
|
8 |
112.07 |
20250929-10:05:37.778000 |
XNAS |
USP9T83C85 |
|
67 |
112.17 |
20250929-10:05:50.408000 |
XNYS |
USP9T83CQX |
|
33 |
112.18 |
20250929-10:05:50.408000 |
XNYS |
USP9T83CQY |
|
100 |
112.18 |
20250929-10:05:54.504000 |
ARCX |
USP9T83CWK |
|
100 |
112.01 |
20250929-10:06:47.847000 |
ARCX |
USP9T83G03 |
|
100 |
112.02 |
20250929-10:07:55.938000 |
ARCX |
USP9T83IUN |
|
88 |
112.13 |
20250929-10:08:56.309000 |
XNAS |
USP9T83LGQ |
|
5 |
112.13 |
20250929-10:08:56.309000 |
XNAS |
USP9T83LGR |
|
7 |
112.13 |
20250929-10:08:56.309000 |
ARCX |
USP9T83LGS |
|
100 |
112.09 |
20250929-10:08:57.422000 |
ARCX |
USP9T83LIJ |
|
1 |
112.08 |
20250929-10:10:11.762000 |
ARCX |
USP9T83PQ5 |
|
99 |
112.08 |
20250929-10:10:25.201000 |
ARCX |
USP9T83QB7 |
|
1 |
112.08 |
20250929-10:10:25.201000 |
ARCX |
USP9T83QB8 |
|
100 |
112.27 |
20250929-10:12:11.998000 |
XNAS |
USP9T83UQI |
|
100 |
112.28 |
20250929-10:12:41.686000 |
ARCX |
USP9T83W3B |
|
100 |
112.26 |
20250929-10:13:06.545000 |
XNAS |
USP9T83X4L |
|
100 |
112.32 |
20250929-10:14:18.970000 |
XNAS |
USP9T83ZY3 |
|
100 |
112.16 |
20250929-10:15:21.575000 |
ARCX |
USP9T846WN |
|
100 |
112.13 |
20250929-10:15:52.307000 |
ARCX |
USP9T849JS |
|
100 |
112 |
20250929-10:16:26.417000 |
XNAS |
USP9T84C1T |
|
17 |
112.39 |
20250929-10:18:49.257000 |
ARCX |
USP9T84HSO |
|
83 |
112.4 |
20250929-10:18:49.257000 |
ARCX |
USP9T84HSP |
|
100 |
112.38 |
20250929-10:19:34.915000 |
ARCX |
USP9T84JG7 |
|
61 |
112.38 |
20250929-10:19:34.915000 |
ARCX |
USP9T84JG8 |
|
39 |
112.38 |
20250929-10:19:34.915000 |
ARCX |
USP9T84JG9 |
|
100 |
112.22 |
20250929-10:20:54.669000 |
XNAS |
USP9T84MVL |
|
100 |
112.29 |
20250929-10:21:37.685000 |
XNAS |
USP9T84OL3 |
|
71 |
112.37 |
20250929-10:22:32.058000 |
ARCX |
USP9T84QIC |
|
29 |
112.37 |
20250929-10:22:32.058000 |
ARCX |
USP9T84QIE |
|
100 |
112.34 |
20250929-10:24:08.208000 |
ARCX |
USP9T84U6L |
|
100 |
112.25 |
20250929-10:24:42.548000 |
BATY |
USP9T84VDC |
|
70 |
112.19 |
20250929-10:25:48.440000 |
BATY |
USP9T84XZF |
|
30 |
112.19 |
20250929-10:25:48.440000 |
BATY |
USP9T84XZG |
|
100 |
112.23 |
20250929-10:26:35.325000 |
XNAS |
USP9T84ZX6 |
|
79 |
112.18 |
20250929-10:27:46.348000 |
BATS |
USP9T852F8 |
|
21 |
112.18 |
20250929-10:27:46.348000 |
BATS |
USP9T852F9 |
|
100 |
112.12 |
20250929-10:28:24.262000 |
ARCX |
USP9T853ND |
|
100 |
112.06 |
20250929-10:29:17.319000 |
ARCX |
USP9T855KS |
|
100 |
112.08 |
20250929-10:30:27.983000 |
ARCX |
USP9T85BN9 |
|
100 |
112.11 |
20250929-10:31:48.758000 |
BATS |
USP9T85FT3 |
|
100 |
112.21 |
20250929-10:32:19.124000 |
BATS |
USP9T85H2Z |
|
100 |
112.3 |
20250929-10:33:15.166000 |
ARCX |
USP9T85J0G |
|
100 |
112.19 |
20250929-10:34:51.450000 |
ARCX |
USP9T85MT8 |
|
100 |
112.12 |
20250929-10:36:13.643000 |
XNAS |
USP9T85R4X |
|
100 |
112.13 |
20250929-10:37:14.869000 |
ARCX |
USP9T85TIQ |
|
100 |
112.04 |
20250929-10:38:13.585000 |
XNAS |
USP9T85VJH |
|
100 |
112.13 |
20250929-10:38:45.493000 |
EDGA |
USP9T85WPH |
|
100 |
112.33 |
20250929-10:39:42.518000 |
EDGX |
USP9T85ZAL |
|
100 |
112.31 |
20250929-10:39:50.676000 |
ARCX |
USP9T85ZKG |
|
100 |
112.54 |
20250929-10:40:52.002000 |
BATS |
USP9T861VI |
|
100 |
112.59 |
20250929-10:41:32.511000 |
EDGA |
USP9T863E6 |
|
76 |
112.56 |
20250929-10:42:27.083000 |
ARCX |
USP9T865I9 |
|
24 |
112.56 |
20250929-10:42:27.083000 |
ARCX |
USP9T865IA |
|
69 |
112.51 |
20250929-10:43:52.670000 |
XNAS |
USP9T868GF |
|
31 |
112.51 |
20250929-10:43:52.670000 |
XNAS |
USP9T868GV |
|
100 |
112.55 |
20250929-10:44:32.010000 |
ARCX |
USP9T86A27 |
|
21 |
112.47 |
20250929-10:45:32.182000 |
XNAS |
USP9T86FPF |
|
79 |
112.47 |
20250929-10:45:32.182000 |
XNAS |
USP9T86FPG |
|
100 |
112.59 |
20250929-10:47:10.531000 |
XNAS |
USP9T86K9S |
|
100 |
112.57 |
20250929-10:47:14.608000 |
ARCX |
USP9T86KE7 |
|
100 |
112.58 |
20250929-10:48:27.947000 |
ARCX |
USP9T86MNZ |
|
100 |
112.6 |
20250929-10:49:32.720000 |
ARCX |
USP9T86P11 |
|
100 |
112.53 |
20250929-10:50:24.521000 |
ARCX |
USP9T86R1P |
|
100 |
112.49 |
20250929-10:51:27.225000 |
XNYS |
USP9T86TKO |
|
100 |
112.46 |
20250929-10:52:12.241000 |
ARCX |
USP9T86VSV |
|
100 |
112.33 |
20250929-10:54:03.277000 |
ARCX |
USP9T86ZIQ |
|
100 |
112.34 |
20250929-10:54:53.634000 |
BATS |
USP9T871EB |
|
100 |
112.41 |
20250929-10:55:53.876000 |
XNAS |
USP9T873KB |
|
100 |
112.43 |
20250929-10:57:20.399000 |
EDGA |
USP9T876WY |
|
17 |
112.47 |
20250929-10:58:00.091000 |
ARCX |
USP9T877ZU |
|
40 |
112.47 |
20250929-10:58:00.091000 |
ARCX |
USP9T877ZV |
|
50 |
112.37 |
20250929-10:59:07.400000 |
ARCX |
USP9T87AHE |
|
50 |
112.37 |
20250929-10:59:13.662000 |
ARCX |
USP9T87ATR |
|
29 |
112.37 |
20250929-10:59:13.662000 |
ARCX |
USP9T87ATS |
|
21 |
112.37 |
20250929-10:59:13.662000 |
ARCX |
USP9T87ATT |
|
100 |
112.57 |
20250929-11:00:41.578000 |
ARCX |
USP9T87IAD |
|
100 |
112.66 |
20250929-11:02:00.755000 |
XNAS |
USP9T87LDE |
|
20 |
112.74 |
20250929-11:03:09.751000 |
XNAS |
USP9T87OGJ |
|
25 |
112.74 |
20250929-11:03:09.751000 |
XNAS |
USP9T87OGK |
|
27 |
112.74 |
20250929-11:03:09.751000 |
XNAS |
USP9T87OGL |
|
28 |
112.74 |
20250929-11:03:09.751000 |
XNAS |
USP9T87OGM |
|
60 |
112.85 |
20250929-11:04:02.540000 |
XNAS |
USP9T87QAV |
|
1 |
112.85 |
20250929-11:04:02.540000 |
XNAS |
USP9T87QAW |
|
14 |
112.85 |
20250929-11:04:02.540000 |
XNAS |
USP9T87QAX |
|
25 |
112.85 |
20250929-11:04:02.670000 |
XNAS |
USP9T87QB0 |
|
200 |
112.98 |
20250929-11:04:53.036000 |
ARCX |
USP9T87S0U |
|
100 |
113.07 |
20250929-11:06:08.031000 |
XNAS |
USP9T87VEX |
|
100 |
113.17 |
20250929-11:07:02.888000 |
ARCX |
USP9T87X80 |
|
100 |
113.18 |
20250929-11:08:08.901000 |
ARCX |
USP9T87ZOC |
|
6 |
113.02 |
20250929-11:09:22.047000 |
ARCX |
USP9T882EJ |
|
94 |
113.02 |
20250929-11:09:22.047000 |
ARCX |
USP9T882EK |
|
100 |
112.71 |
20250929-11:10:58.767000 |
XNAS |
USP9T886ZL |
|
100 |
112.61 |
20250929-11:11:43.747000 |
ARCX |
USP9T888SP |
|
100 |
112.69 |
20250929-11:13:22.282000 |
BATS |
USP9T88C4K |
|
100 |
112.73 |
20250929-11:14:13.020000 |
ARCX |
USP9T88DN2 |
|
100 |
112.71 |
20250929-11:15:17.659000 |
ARCX |
USP9T88IOX |
|
91 |
112.53 |
20250929-11:16:00.331000 |
ARCX |
USP9T88L92 |
|
9 |
112.53 |
20250929-11:16:00.331000 |
ARCX |
USP9T88L93 |
|
100 |
112.52 |
20250929-11:17:28.058000 |
XNAS |
USP9T88O4W |
|
100 |
112.5 |
20250929-11:17:52.768000 |
ARCX |
USP9T88P4N |
|
100 |
112.51 |
20250929-11:18:31.394000 |
XNAS |
USP9T88QS2 |
|
28 |
112.64 |
20250929-11:19:47.212000 |
XNAS |
USP9T88TKQ |
|
72 |
112.62 |
20250929-11:20:02.246000 |
ARCX |
USP9T88U4D |
|
28 |
112.62 |
20250929-11:20:02.246000 |
ARCX |
USP9T88U4F |
|
100 |
112.57 |
20250929-11:20:18.048000 |
XNAS |
USP9T88ULN |
|
100 |
112.56 |
20250929-11:21:26.035000 |
ARCX |
USP9T88X0W |
|
42 |
112.64 |
20250929-11:22:00.722000 |
ARCX |
USP9T88Y7Q |
|
58 |
112.64 |
20250929-11:22:00.722000 |
ARCX |
USP9T88Y7R |
|
100 |
112.67 |
20250929-11:23:24.796000 |
ARCX |
USP9T891G7 |
|
100 |
112.67 |
20250929-11:24:20.525000 |
ARCX |
USP9T893AP |
|
50 |
112.62 |
20250929-11:25:23.598000 |
XNAS |
USP9T895GS |
|
50 |
112.62 |
20250929-11:25:23.598000 |
XNAS |
USP9T895GT |
|
100 |
112.61 |
20250929-11:26:42.689000 |
XNAS |
USP9T897OS |
|
100 |
112.7 |
20250929-11:28:30.259000 |
ARCX |
USP9T89AS4 |
|
100 |
112.7 |
20250929-11:28:30.259000 |
ARCX |
USP9T89AS5 |
|
100 |
112.69 |
20250929-11:29:33.141000 |
ARCX |
USP9T89DF8 |
|
99 |
112.67 |
20250929-11:30:15.931000 |
ARCX |
USP9T89IO8 |
|
1 |
112.67 |
20250929-11:30:15.931000 |
ARCX |
USP9T89IO9 |
|
1 |
112.64 |
20250929-11:30:41.961000 |
XNAS |
USP9T89KXV |
|
99 |
112.64 |
20250929-11:30:41.961000 |
XNAS |
USP9T89KXW |
|
100 |
112.51 |
20250929-11:31:54.417000 |
ARCX |
USP9T89N26 |
|
73 |
112.47 |
20250929-11:32:36.280000 |
XNAS |
USP9T89O99 |
|
27 |
112.47 |
20250929-11:32:36.280000 |
XNAS |
USP9T89O9A |
|
100 |
112.46 |
20250929-11:34:01.480000 |
ARCX |
USP9T89QPM |
|
90 |
112.42 |
20250929-11:34:21.607000 |
ARCX |
USP9T89RHG |
|
1 |
112.42 |
20250929-11:34:21.607000 |
ARCX |
USP9T89RHH |
|
9 |
112.42 |
20250929-11:34:21.607000 |
ARCX |
USP9T89RHI |
|
100 |
112.53 |
20250929-11:34:59.250000 |
XNYS |
USP9T89SSL |
|
10 |
112.49 |
20250929-11:35:01.302000 |
ARCX |
USP9T89SWO |
|
90 |
112.49 |
20250929-11:35:01.302000 |
ARCX |
USP9T89SWP |
|
56 |
112.49 |
20250929-11:36:14.521000 |
ARCX |
USP9T89Y3J |
|
44 |
112.49 |
20250929-11:36:14.522000 |
ARCX |
USP9T89Y3P |
|
100 |
112.54 |
20250929-11:37:08.752000 |
ARCX |
USP9T8A155 |
|
12 |
112.71 |
20250929-11:38:41.513000 |
ARCX |
USP9T8A447 |
|
88 |
112.71 |
20250929-11:38:41.513000 |
ARCX |
USP9T8A448 |
|
100 |
112.72 |
20250929-11:39:40.415000 |
XNAS |
USP9T8A5PC |
|
100 |
112.76 |
20250929-11:41:57.744000 |
ARCX |
USP9T8A997 |
|
100 |
112.76 |
20250929-11:42:37.323000 |
ARCX |
USP9T8AAKO |
|
100 |
112.76 |
20250929-11:44:31.122000 |
ARCX |
USP9T8ADH5 |
|
100 |
112.88 |
20250929-11:46:28.904000 |
ARCX |
USP9T8AK6Q |
|
100 |
112.84 |
20250929-11:46:46.896000 |
ARCX |
USP9T8AKWU |
|
100 |
112.81 |
20250929-11:48:43.615000 |
ARCX |
USP9T8ANWA |
|
32 |
112.86 |
20250929-11:50:58.047000 |
ARCX |
USP9T8ARYZ |
|
68 |
112.86 |
20250929-11:50:58.047000 |
ARCX |
USP9T8ARZ0 |
|
5 |
112.86 |
20250929-11:50:58.047000 |
ARCX |
USP9T8ARZ1 |
|
95 |
112.86 |
20250929-11:50:58.047000 |
ARCX |
USP9T8ARZ2 |
|
100 |
112.93 |
20250929-11:53:21.947000 |
ARCX |
USP9T8AVXN |
|
100 |
112.9 |
20250929-11:53:28.043000 |
ARCX |
USP9T8AW2T |
|
100 |
112.9 |
20250929-11:53:28.043000 |
ARCX |
USP9T8AW2V |
|
100 |
112.9 |
20250929-11:56:52.626000 |
ARCX |
USP9T8B2MV |
|
100 |
112.85 |
20250929-11:58:15.351000 |
ARCX |
USP9T8B4CD |
|
22 |
112.87 |
20250929-12:00:28.286000 |
ARCX |
USP9T8BAZF |
|
78 |
112.87 |
20250929-12:00:28.286000 |
ARCX |
USP9T8BAZG |
|
100 |
112.86 |
20250929-12:00:51.698000 |
ARCX |
USP9T8BCKN |
|
100 |
112.85 |
20250929-12:03:23.341000 |
ARCX |
USP9T8BGCU |
|
100 |
112.83 |
20250929-12:04:35.511000 |
ARCX |
USP9T8BIIK |
|
100 |
112.86 |
20250929-12:08:17.887000 |
ARCX |
USP9T8BNZZ |
|
100 |
112.86 |
20250929-12:08:17.887000 |
ARCX |
USP9T8BO00 |
|
100 |
112.86 |
20250929-12:08:17.887000 |
ARCX |
USP9T8BO01 |
|
100 |
112.9 |
20250929-12:11:26.353000 |
XNYS |
USP9T8BSVO |
|
42 |
112.92 |
20250929-12:11:48.069000 |
ARCX |
USP9T8BTGF |
|
58 |
112.92 |
20250929-12:11:48.069000 |
ARCX |
USP9T8BTGG |
|
100 |
112.98 |
20250929-12:15:30.714000 |
ARCX |
USP9T8C1SE |
|
90 |
112.98 |
20250929-12:15:30.714000 |
ARCX |
USP9T8C1SF |
|
10 |
112.98 |
20250929-12:15:30.714000 |
ARCX |
USP9T8C1SG |
|
100 |
112.93 |
20250929-12:17:23.536000 |
ARCX |
USP9T8C5WK |
|
100 |
113.04 |
20250929-12:19:30.960000 |
ARCX |
USP9T8C95W |
|
100 |
113.02 |
20250929-12:21:10.921000 |
ARCX |
USP9T8CBNX |
|
100 |
113.02 |
20250929-12:24:06.366000 |
ARCX |
USP9T8CFWS |
|
100 |
113.07 |
20250929-12:25:12.626000 |
XNAS |
USP9T8CHNR |
|
100 |
113.28 |
20250929-12:27:32.111000 |
ARCX |
USP9T8CLAX |
|
100 |
113.29 |
20250929-12:29:36.219000 |
BATY |
USP9T8CO6L |
|
100 |
113.58 |
20250929-12:33:33.244000 |
ARCX |
USP9T8CY71 |
|
100 |
113.58 |
20250929-12:33:33.244000 |
ARCX |
USP9T8CY72 |
|
100 |
113.58 |
20250929-12:34:21.576000 |
XNAS |
USP9T8CZEW |
|
100 |
113.64 |
20250929-12:36:59.795000 |
ARCX |
USP9T8D3J8 |
|
100 |
113.6 |
20250929-12:38:15.260000 |
ARCX |
USP9T8D50K |
|
17 |
113.62 |
20250929-12:40:16.890000 |
ARCX |
USP9T8D7XO |
|
83 |
113.62 |
20250929-12:40:16.890000 |
ARCX |
USP9T8D7XP |
|
100 |
113.53 |
20250929-12:41:44.695000 |
ARCX |
USP9T8DA16 |
|
100 |
113.62 |
20250929-12:44:04.275000 |
ARCX |
USP9T8DDYJ |
|
100 |
113.52 |
20250929-12:47:06.204000 |
BATY |
USP9T8DMTB |
|
100 |
113.52 |
20250929-12:49:42.420000 |
ARCX |
USP9T8DQFF |
|
100 |
113.54 |
20250929-12:52:47.060000 |
BATY |
USP9T8DUXF |
|
100 |
113.54 |
20250929-12:52:47.060000 |
BATY |
USP9T8DUXG |
|
100 |
113.55 |
20250929-12:55:18.296000 |
ARCX |
USP9T8DYYV |
|
100 |
113.54 |
20250929-12:56:15.973000 |
ARCX |
USP9T8E0JC |
|
1 |
113.54 |
20250929-12:58:12.638000 |
XNYS |
USP9T8E3CM |
|
8 |
113.54 |
20250929-12:58:12.638000 |
XNYS |
USP9T8E3CN |
|
91 |
113.54 |
20250929-12:58:12.638000 |
XNYS |
USP9T8E3CY |
|
12 |
113.57 |
20250929-13:00:06.792000 |
ARCX |
USP9T8E7Q2 |
|
48 |
113.57 |
20250929-13:00:06.792000 |
ARCX |
USP9T8E7Q3 |
|
37 |
113.57 |
20250929-13:00:06.793000 |
ARCX |
USP9T8E7Q4 |
|
3 |
113.57 |
20250929-13:00:06.793000 |
ARCX |
USP9T8E7Q5 |
|
18 |
113.51 |
20250929-13:00:41.024000 |
ARCX |
USP9T8EC1M |
|
82 |
113.51 |
20250929-13:00:41.024000 |
ARCX |
USP9T8EC1O |
|
84 |
113.52 |
20250929-13:01:43.252000 |
ARCX |
USP9T8EDVH |
|
16 |
113.52 |
20250929-13:01:43.252000 |
ARCX |
USP9T8EDVI |
|
61 |
113.53 |
20250929-13:04:47.282000 |
ARCX |
USP9T8EJP1 |
|
39 |
113.53 |
20250929-13:04:47.282000 |
ARCX |
USP9T8EJP2 |
|
100 |
113.56 |
20250929-13:05:31.906000 |
ARCX |
USP9T8ELE5 |
|
100 |
113.54 |
20250929-13:07:37.186000 |
ARCX |
USP9T8EOB6 |
|
42 |
113.6 |
20250929-13:10:20.158000 |
ARCX |
USP9T8ETF6 |
|
58 |
113.6 |
20250929-13:10:20.158000 |
ARCX |
USP9T8ETF7 |
|
1 |
113.62 |
20250929-13:11:55.762000 |
ARCX |
USP9T8EVE8 |
|
2 |
113.62 |
20250929-13:11:55.762000 |
ARCX |
USP9T8EVE9 |
|
97 |
113.62 |
20250929-13:11:55.762000 |
ARCX |
USP9T8EVEA |
|
100 |
113.6 |
20250929-13:13:23.546000 |
ARCX |
USP9T8EXAR |
|
100 |
113.59 |
20250929-13:17:29.124000 |
BATY |
USP9T8F6WD |
|
10 |
113.55 |
20250929-13:17:47.248000 |
BATS |
USP9T8F7C1 |
|
51 |
113.55 |
20250929-13:17:47.248000 |
BATS |
USP9T8F7C2 |
|
39 |
113.55 |
20250929-13:17:47.248000 |
BATS |
USP9T8F7C3 |
|
100 |
113.55 |
20250929-13:17:47.248000 |
BATS |
USP9T8F7C4 |
|
100 |
113.4 |
20250929-13:23:46.346000 |
ARCX |
USP9T8FGKX |
|
100 |
113.4 |
20250929-13:23:46.346000 |
ARCX |
USP9T8FGKY |
|
27 |
113.41 |
20250929-13:26:51.320000 |
BATS |
USP9T8FKWD |
|
73 |
113.41 |
20250929-13:26:51.320000 |
BATS |
USP9T8FKWE |
|
71 |
113.58 |
20250929-13:30:35.011000 |
XNAS |
USP9T8FTDU |
|
29 |
113.58 |
20250929-13:30:35.011000 |
XNAS |
USP9T8FTE0 |
|
100 |
113.52 |
20250929-13:31:13.300000 |
XNYS |
USP9T8FUKQ |
|
100 |
113.5 |
20250929-13:32:24.081000 |
ARCX |
USP9T8FW8W |
|
100 |
113.61 |
20250929-13:34:29.347000 |
ARCX |
USP9T8G0AK |
|
100 |
113.67 |
20250929-13:36:40.943000 |
ARCX |
USP9T8G3AV |
|
100 |
113.68 |
20250929-13:37:27.646000 |
ARCX |
USP9T8G4NA |
|
100 |
113.71 |
20250929-13:39:01.115000 |
ARCX |
USP9T8G6P7 |
|
71 |
113.7 |
20250929-13:40:59.221000 |
ARCX |
USP9T8G9Y4 |
|
100 |
113.71 |
20250929-13:43:53.732000 |
ARCX |
USP9T8GEM0 |
|
24 |
113.7 |
20250929-13:44:52.404000 |
ARCX |
USP9T8GFUF |
|
76 |
113.7 |
20250929-13:44:52.404000 |
ARCX |
USP9T8GFUL |
|
100 |
113.77 |
20250929-13:47:41.287000 |
ARCX |
USP9T8GN9Y |
|
100 |
113.74 |
20250929-13:49:09.855000 |
XNAS |
USP9T8GP8F |
|
100 |
113.81 |
20250929-13:51:16.596000 |
ARCX |
USP9T8GSWM |
|
100 |
113.78 |
20250929-13:53:18.151000 |
ARCX |
USP9T8GW20 |
|
100 |
113.77 |
20250929-13:54:57.034000 |
IEXG |
USP9T8GYJA |
|
39 |
113.79 |
20250929-13:57:47.318000 |
ARCX |
USP9T8H2V3 |
|
61 |
113.79 |
20250929-13:57:47.318000 |
ARCX |
USP9T8H2V4 |
|
100 |
113.78 |
20250929-13:59:10.026000 |
ARCX |
USP9T8H4SI |
|
100 |
113.76 |
20250929-14:01:05.503000 |
ARCX |
USP9T8HBRF |
|
100 |
113.77 |
20250929-14:02:37.878000 |
EDGA |
USP9T8HEGN |
|
100 |
113.84 |
20250929-14:04:04.318000 |
BATS |
USP9T8HGR4 |
|
100 |
113.84 |
20250929-14:05:44.455000 |
XNAS |
USP9T8HJ9P |
|
100 |
113.83 |
20250929-14:06:53.298000 |
ARCX |
USP9T8HL1N |
|
7 |
113.84 |
20250929-14:09:56.309000 |
ARCX |
USP9T8HPSU |
|
93 |
113.84 |
20250929-14:09:56.309000 |
ARCX |
USP9T8HPSV |
|
100 |
114.02 |
20250929-14:12:25.575000 |
XNAS |
USP9T8HTR9 |
|
100 |
113.99 |
20250929-14:13:22.514000 |
XNAS |
USP9T8HV80 |
|
94 |
114.07 |
20250929-14:15:33.193000 |
ARCX |
USP9T8I0UO |
|
6 |
114.07 |
20250929-14:15:33.193000 |
ARCX |
USP9T8I0UP |
|
100 |
114.07 |
20250929-14:17:22.991000 |
ARCX |
USP9T8I4WV |
|
100 |
114.07 |
20250929-14:19:54.536000 |
ARCX |
USP9T8I8JM |
|
100 |
114.11 |
20250929-14:20:58.429000 |
ARCX |
USP9T8IAA5 |
|
100 |
114.14 |
20250929-14:22:47.095000 |
EDGA |
USP9T8ID50 |
|
100 |
114.16 |
20250929-14:25:07.702000 |
ARCX |
USP9T8IGX1 |
|
100 |
114.2 |
20250929-14:26:46.358000 |
ARCX |
USP9T8IJLY |
|
100 |
114.27 |
20250929-14:29:01.896000 |
ARCX |
USP9T8IMZV |
|
28 |
114.3 |
20250929-14:30:00.994000 |
ARCX |
USP9T8IP1H |
|
39 |
114.3 |
20250929-14:30:00.994000 |
ARCX |
USP9T8IP1I |
|
33 |
114.3 |
20250929-14:30:00.994000 |
ARCX |
USP9T8IP1J |
|
100 |
114.24 |
20250929-14:31:18.230000 |
ARCX |
USP9T8IUJF |
|
100 |
114.31 |
20250929-14:33:27.068000 |
ARCX |
USP9T8IXPO |
|
100 |
114.34 |
20250929-14:34:44.865000 |
ARCX |
USP9T8IZV2 |
|
100 |
114.35 |
20250929-14:37:18.762000 |
ARCX |
USP9T8J464 |
|
100 |
114.32 |
20250929-14:38:08.863000 |
ARCX |
USP9T8J5A9 |
|
24 |
114.3 |
20250929-14:39:34.948000 |
EDGA |
USP9T8J7GL |
|
76 |
114.3 |
20250929-14:39:34.949000 |
EDGA |
USP9T8J7GN |
|
100 |
114.42 |
20250929-14:42:36.230000 |
ARCX |
USP9T8JC8A |
|
100 |
114.45 |
20250929-14:43:38.034000 |
ARCX |
USP9T8JEBM |
|
100 |
114.42 |
20250929-14:45:31.516000 |
XNAS |
USP9T8JKHI |
|
100 |
114.32 |
20250929-14:46:33.439000 |
ARCX |
USP9T8JNG7 |
|
100 |
114.37 |
20250929-14:49:07.085000 |
XNAS |
USP9T8JS9K |
|
62 |
114.37 |
20250929-14:49:55.174000 |
ARCX |
USP9T8JTUM |
|
38 |
114.37 |
20250929-14:49:55.174000 |
ARCX |
USP9T8JTUN |
|
100 |
114.44 |
20250929-14:52:26.072000 |
XNYS |
USP9T8JZB9 |
|
100 |
114.41 |
20250929-14:52:27.092000 |
XNAS |
USP9T8JZDL |
|
100 |
114.41 |
20250929-14:52:27.092000 |
XNAS |
USP9T8JZDU |
|
79 |
114.33 |
20250929-14:55:45.301000 |
ARCX |
USP9T8K6O9 |
|
21 |
114.33 |
20250929-14:55:45.301000 |
ARCX |
USP9T8K6OA |
|
100 |
114.34 |
20250929-14:56:55.837000 |
ARCX |
USP9T8K98F |
|
5 |
114.51 |
20250929-14:58:46.724000 |
XNYS |
USP9T8KD1S |
|
95 |
114.51 |
20250929-14:58:46.724000 |
XNYS |
USP9T8KD1T |
|
7 |
114.45 |
20250929-14:59:24.097000 |
XNAS |
USP9T8KEGP |
|
93 |
114.45 |
20250929-14:59:24.097000 |
XNAS |
USP9T8KEGQ |
|
1 |
114.51 |
20250929-15:00:59.847000 |
XNAS |
USP9T8KN6L |
|
99 |
114.51 |
20250929-15:00:59.847000 |
XNAS |
USP9T8KN6M |
|
100 |
114.52 |
20250929-15:01:08.129000 |
ARCX |
USP9T8KNKG |
|
100 |
114.44 |
20250929-15:03:07.281000 |
XNAS |
USP9T8KRJ4 |
|
100 |
114.39 |
20250929-15:04:10.785000 |
ARCX |
USP9T8KUIZ |
|
100 |
114.34 |
20250929-15:06:21.223000 |
ARCX |
USP9T8KZDO |
|
100 |
114.35 |
20250929-15:07:03.338000 |
BATS |
USP9T8L12N |
|
100 |
114.41 |
20250929-15:08:42.877000 |
XNAS |
USP9T8L4XD |
|
100 |
114.54 |
20250929-15:10:35.846000 |
ARCX |
USP9T8LB51 |
|
100 |
114.47 |
20250929-15:11:23.037000 |
ARCX |
USP9T8LCRB |
|
100 |
114.39 |
20250929-15:12:26.209000 |
ARCX |
USP9T8LF08 |
|
100 |
114.41 |
20250929-15:13:53.651000 |
ARCX |
USP9T8LHMB |
|
100 |
114.3 |
20250929-15:14:54.004000 |
ARCX |
USP9T8LJUJ |
|
10 |
114.14 |
20250929-15:16:04.878000 |
ARCX |
USP9T8LS1Z |
|
100 |
114.23 |
20250929-15:17:11.277000 |
ARCX |
USP9T8LUC9 |
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.
