8th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7th October 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 |
|
1,120 |
$117.59 |
$118.56 |
$116.22 |
XNYS |
|
1 |
$115.96 |
$115.96 |
$115.96 |
EDGX |
|
10,163 |
$116.67 |
$118.44 |
$115.89 |
ARCX |
|
1,700 |
$117.44 |
$118.28 |
$116.14 |
BATS |
|
13,509 |
$117.01 |
$118.40 |
$115.85 |
XNAS |
|
723 |
$117.34 |
$118.07 |
$116.10 |
BATY |
|
400 |
$117.19 |
$118.16 |
$115.95 |
IEXG |
|
4,384 |
$116.48 |
$118.33 |
$116.10 |
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 670,597,988 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.404% 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 7th October 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: |
|
7th October 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$116.8802 |
32,000 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
92 |
118.4 |
20251007-09:30:10.044000 |
XNAS |
USPA78D8R |
|
8 |
118.4 |
20251007-09:30:10.044000 |
XNAS |
USPA78D8S |
|
100 |
118.28 |
20251007-09:30:42.498000 |
XNAS |
USPA78E75 |
|
100 |
118.28 |
20251007-09:30:42.498000 |
ARCX |
USPA78E76 |
|
100 |
118.28 |
20251007-09:30:42.498000 |
ARCX |
USPA78E77 |
|
25 |
118.18 |
20251007-09:31:08.854000 |
XNAS |
USPA78EMD |
|
75 |
118.18 |
20251007-09:31:08.854000 |
XNAS |
USPA78EME |
|
92 |
118.17 |
20251007-09:31:42.821000 |
XNAS |
USPA78F4W |
|
100 |
118.17 |
20251007-09:31:42.821000 |
XNYS |
USPA78F4X |
|
8 |
118.17 |
20251007-09:31:42.822000 |
XNAS |
USPA78F4Y |
|
6 |
118.19 |
20251007-09:32:27.253000 |
XNAS |
USPA78FUV |
|
100 |
118.19 |
20251007-09:32:27.254000 |
XNAS |
USPA78FUW |
|
94 |
118.19 |
20251007-09:32:27.254000 |
XNAS |
USPA78FUX |
|
100 |
118.14 |
20251007-09:32:52.741000 |
XNAS |
USPA78G7E |
|
100 |
118.56 |
20251007-09:35:08.836000 |
XNYS |
USPA78J0C |
|
100 |
118.51 |
20251007-09:35:27.387000 |
XNYS |
USPA78JFZ |
|
100 |
118.51 |
20251007-09:35:27.387000 |
XNYS |
USPA78JG0 |
|
100 |
118.32 |
20251007-09:35:59.556000 |
XNAS |
USPA78K0U |
|
9 |
118.32 |
20251007-09:35:59.556000 |
XNYS |
USPA78K0V |
|
91 |
118.32 |
20251007-09:35:59.556000 |
XNYS |
USPA78K0W |
|
30 |
118.26 |
20251007-09:36:23.030000 |
XNAS |
USPA78KK0 |
|
70 |
118.26 |
20251007-09:36:23.030000 |
XNAS |
USPA78KK1 |
|
100 |
118.44 |
20251007-09:38:40.818000 |
ARCX |
USPA78NMK |
|
71 |
118.44 |
20251007-09:38:40.818000 |
ARCX |
USPA78NML |
|
29 |
118.44 |
20251007-09:38:40.818000 |
ARCX |
USPA78NMM |
|
100 |
118.36 |
20251007-09:38:52.381000 |
XNAS |
USPA78NRT |
|
38 |
118.3 |
20251007-09:39:35.462000 |
XNAS |
USPA78OSW |
|
62 |
118.3 |
20251007-09:39:35.462000 |
XNAS |
USPA78OSX |
|
100 |
118.24 |
20251007-09:40:17.580000 |
XNAS |
USPA78R9K |
|
100 |
118.24 |
20251007-09:40:17.580000 |
XNAS |
USPA78R9L |
|
100 |
118.21 |
20251007-09:41:03.524000 |
XNAS |
USPA78SGE |
|
100 |
118.3 |
20251007-09:44:22.678000 |
XNAS |
USPA78WKX |
|
100 |
118.3 |
20251007-09:44:22.678000 |
XNAS |
USPA78WKY |
|
100 |
118.3 |
20251007-09:44:22.678000 |
XNAS |
USPA78WKZ |
|
100 |
118.29 |
20251007-09:45:07.622000 |
XNAS |
USPA78XDX |
|
100 |
118.22 |
20251007-09:45:41.135000 |
XNYS |
USPA7810UR |
|
100 |
118.16 |
20251007-09:46:54.493000 |
IEXG |
USPA7814KP |
|
100 |
118.28 |
20251007-09:49:19.882000 |
BATS |
USPA781AR7 |
|
100 |
118.28 |
20251007-09:49:19.882000 |
BATS |
USPA781AR8 |
|
100 |
118.28 |
20251007-09:49:19.882000 |
XNAS |
USPA781AR9 |
|
100 |
118.07 |
20251007-09:50:48.941000 |
XNAS |
USPA781ED9 |
|
18 |
118.1 |
20251007-09:51:37.868000 |
XNAS |
USPA781FZ0 |
|
82 |
118.1 |
20251007-09:51:37.868000 |
XNAS |
USPA781FZ1 |
|
100 |
118.22 |
20251007-09:53:23.699000 |
BATS |
USPA781JNX |
|
100 |
118.23 |
20251007-09:54:04.644000 |
XNAS |
USPA781L5Y |
|
100 |
118.22 |
20251007-09:55:18.653000 |
XNAS |
USPA781NJJ |
|
19 |
118.19 |
20251007-09:55:28.885000 |
XNAS |
USPA781O29 |
|
81 |
118.19 |
20251007-09:55:28.885000 |
XNAS |
USPA781O2A |
|
100 |
118.33 |
20251007-09:58:46.078000 |
EDGA |
USPA781V2B |
|
100 |
118.33 |
20251007-09:58:46.078000 |
EDGA |
USPA781V2C |
|
100 |
118.31 |
20251007-09:59:12.484000 |
ARCX |
USPA781VTM |
|
84 |
118.28 |
20251007-10:00:00.166000 |
XNAS |
USPA781XNB |
|
16 |
118.28 |
20251007-10:00:00.166000 |
XNAS |
USPA781XNC |
|
100 |
118.28 |
20251007-10:01:05.708000 |
BATS |
USPA78244E |
|
100 |
118.28 |
20251007-10:01:05.708000 |
BATS |
USPA78244F |
|
100 |
118.22 |
20251007-10:01:29.842000 |
XNAS |
USPA782502 |
|
100 |
118.27 |
20251007-10:02:33.331000 |
XNAS |
USPA78272R |
|
72 |
118.16 |
20251007-10:04:23.578000 |
XNAS |
USPA782AXP |
|
28 |
118.16 |
20251007-10:04:25.461000 |
XNAS |
USPA782B0N |
|
100 |
118.16 |
20251007-10:04:25.461000 |
XNAS |
USPA782B0O |
|
100 |
117.94 |
20251007-10:05:52.764000 |
ARCX |
USPA782E06 |
|
38 |
117.77 |
20251007-10:06:52.091000 |
XNAS |
USPA782GA5 |
|
100 |
117.96 |
20251007-10:08:03.923000 |
BATY |
USPA782IS5 |
|
100 |
117.89 |
20251007-10:08:17.521000 |
XNAS |
USPA782J66 |
|
100 |
117.68 |
20251007-10:09:24.130000 |
XNAS |
USPA782LVM |
|
100 |
117.66 |
20251007-10:10:29.828000 |
XNAS |
USPA782OLJ |
|
100 |
117.7 |
20251007-10:12:18.152000 |
BATS |
USPA782RZV |
|
100 |
117.7 |
20251007-10:12:18.153000 |
XNAS |
USPA782RZW |
|
100 |
117.66 |
20251007-10:12:42.756000 |
XNAS |
USPA782T3L |
|
45 |
117.61 |
20251007-10:13:24.726000 |
ARCX |
USPA782UMF |
|
23 |
117.62 |
20251007-10:13:55.535000 |
XNAS |
USPA782VM1 |
|
23 |
117.62 |
20251007-10:14:18.354000 |
BATY |
USPA782WA0 |
|
100 |
117.67 |
20251007-10:14:55.086000 |
XNAS |
USPA782XWQ |
|
23 |
117.63 |
20251007-10:15:19.265000 |
ARCX |
USPA78312Z |
|
77 |
117.63 |
20251007-10:15:19.265000 |
ARCX |
USPA783130 |
|
100 |
117.78 |
20251007-10:16:35.200000 |
XNAS |
USPA7835IZ |
|
43 |
117.82 |
20251007-10:17:19.593000 |
XNAS |
USPA7837B7 |
|
14 |
117.82 |
20251007-10:17:19.593000 |
XNAS |
USPA7837B8 |
|
1 |
117.82 |
20251007-10:17:19.593000 |
XNAS |
USPA7837B9 |
|
100 |
117.82 |
20251007-10:17:19.593000 |
XNAS |
USPA7837BA |
|
42 |
117.82 |
20251007-10:17:19.593000 |
XNAS |
USPA7837BB |
|
100 |
117.86 |
20251007-10:19:14.832000 |
ARCX |
USPA783BEG |
|
100 |
117.93 |
20251007-10:20:05.468000 |
EDGA |
USPA783CXG |
|
100 |
118.15 |
20251007-10:22:49.289000 |
ARCX |
USPA783I6C |
|
100 |
118.15 |
20251007-10:22:49.289000 |
ARCX |
USPA783I6D |
|
1 |
117.99 |
20251007-10:23:14.060000 |
XNAS |
USPA783J1F |
|
99 |
117.99 |
20251007-10:23:18.774000 |
XNAS |
USPA783J7V |
|
100 |
118.02 |
20251007-10:24:29.436000 |
BATS |
USPA783LOX |
|
89 |
118.01 |
20251007-10:25:25.606000 |
XNAS |
USPA783NFS |
|
11 |
118.01 |
20251007-10:25:25.606000 |
XNAS |
USPA783NFT |
|
3 |
118.02 |
20251007-10:26:45.319000 |
XNAS |
USPA783QFN |
|
17 |
118.02 |
20251007-10:26:45.319000 |
XNAS |
USPA783QFO |
|
80 |
118.02 |
20251007-10:26:45.319000 |
XNAS |
USPA783QFP |
|
100 |
118.07 |
20251007-10:27:18.597000 |
XNAS |
USPA783RS7 |
|
100 |
118.11 |
20251007-10:29:22.353000 |
BATS |
USPA783WJ1 |
|
100 |
118.11 |
20251007-10:29:22.353000 |
BATS |
USPA783WJ2 |
|
100 |
118.07 |
20251007-10:30:30.128000 |
ARCX |
USPA7841BZ |
|
100 |
118.1 |
20251007-10:31:50.485000 |
XNAS |
USPA784585 |
|
100 |
118.1 |
20251007-10:32:22.101000 |
XNAS |
USPA7846I1 |
|
100 |
118.08 |
20251007-10:33:38.236000 |
ARCX |
USPA7849EL |
|
100 |
118.07 |
20251007-10:34:27.366000 |
XNAS |
USPA784BKE |
|
85 |
117.91 |
20251007-10:35:23.930000 |
XNAS |
USPA784E3M |
|
36 |
117.85 |
20251007-10:35:56.227000 |
XNAS |
USPA784FLR |
|
1 |
117.85 |
20251007-10:35:56.227000 |
XNAS |
USPA784FLS |
|
63 |
117.85 |
20251007-10:35:56.227000 |
XNAS |
USPA784FLT |
|
100 |
117.8 |
20251007-10:37:16.780000 |
XNAS |
USPA784IL4 |
|
100 |
117.98 |
20251007-10:38:27.747000 |
IEXG |
USPA784L5Z |
|
40 |
117.98 |
20251007-10:39:17.114000 |
BATS |
USPA784MO0 |
|
41 |
117.98 |
20251007-10:39:17.114000 |
BATS |
USPA784MO1 |
|
19 |
117.98 |
20251007-10:39:17.114000 |
BATS |
USPA784MO2 |
|
4 |
117.98 |
20251007-10:39:17.114000 |
XNAS |
USPA784MO3 |
|
18 |
117.98 |
20251007-10:39:17.114000 |
XNAS |
USPA784MO4 |
|
1 |
117.98 |
20251007-10:39:17.114000 |
XNAS |
USPA784MO5 |
|
77 |
117.98 |
20251007-10:39:17.114000 |
XNAS |
USPA784MO6 |
|
75 |
118 |
20251007-10:41:02.117000 |
XNAS |
USPA784Q1P |
|
12 |
118 |
20251007-10:41:02.117000 |
XNAS |
USPA784Q1Q |
|
12 |
118.01 |
20251007-10:41:02.117000 |
XNAS |
USPA784Q1R |
|
1 |
118 |
20251007-10:41:02.117000 |
XNYS |
USPA784Q1S |
|
100 |
117.99 |
20251007-10:41:27.697000 |
ARCX |
USPA784QVU |
|
8 |
117.98 |
20251007-10:42:20.908000 |
ARCX |
USPA784SH6 |
|
92 |
117.98 |
20251007-10:42:20.908000 |
ARCX |
USPA784SH7 |
|
7 |
117.96 |
20251007-10:43:11.633000 |
ARCX |
USPA784ULR |
|
93 |
117.96 |
20251007-10:43:11.633000 |
ARCX |
USPA784ULS |
|
100 |
117.97 |
20251007-10:44:42.071000 |
ARCX |
USPA784XJE |
|
31 |
118 |
20251007-10:44:50.133000 |
ARCX |
USPA784XS5 |
|
69 |
118 |
20251007-10:44:50.133000 |
ARCX |
USPA784XS6 |
|
34 |
117.98 |
20251007-10:45:46.151000 |
ARCX |
USPA7852S6 |
|
40 |
117.98 |
20251007-10:45:46.151000 |
ARCX |
USPA7852S7 |
|
26 |
117.98 |
20251007-10:45:46.151000 |
ARCX |
USPA7852S8 |
|
100 |
117.99 |
20251007-10:46:45.151000 |
ARCX |
USPA7854ZS |
|
100 |
118.06 |
20251007-10:47:37.899000 |
ARCX |
USPA7856TB |
|
100 |
118.07 |
20251007-10:48:19.669000 |
BATY |
USPA7858E1 |
|
98 |
118.07 |
20251007-10:50:17.135000 |
EDGA |
USPA785CWD |
|
2 |
118.07 |
20251007-10:50:17.135000 |
EDGA |
USPA785CWE |
|
31 |
118.07 |
20251007-10:50:17.135000 |
XNAS |
USPA785CWF |
|
69 |
118.07 |
20251007-10:50:17.135000 |
XNAS |
USPA785CWG |
|
100 |
118.07 |
20251007-10:51:35.260000 |
ARCX |
USPA785GHI |
|
100 |
118.05 |
20251007-10:53:08.768000 |
XNYS |
USPA785JO6 |
|
100 |
118 |
20251007-10:54:13.173000 |
ARCX |
USPA785M5L |
|
100 |
118.01 |
20251007-10:55:49.087000 |
ARCX |
USPA785PMI |
|
100 |
117.88 |
20251007-10:56:41.254000 |
BATY |
USPA785RJZ |
|
100 |
117.78 |
20251007-10:58:01.304000 |
BATY |
USPA785TRG |
|
80 |
117.66 |
20251007-10:59:51.864000 |
EDGA |
USPA785Y5J |
|
20 |
117.66 |
20251007-10:59:51.864000 |
EDGA |
USPA785Y5K |
|
100 |
117.66 |
20251007-11:01:04.822000 |
ARCX |
USPA78645Q |
|
100 |
117.62 |
20251007-11:01:24.067000 |
XNAS |
USPA7864VU |
|
100 |
117.6 |
20251007-11:02:39.320000 |
XNAS |
USPA7867JO |
|
100 |
117.53 |
20251007-11:04:04.430000 |
XNAS |
USPA786BK0 |
|
94 |
117.53 |
20251007-11:05:02.311000 |
XNAS |
USPA786E3N |
|
3 |
117.53 |
20251007-11:05:02.311000 |
XNAS |
USPA786E3O |
|
1 |
117.53 |
20251007-11:05:02.311000 |
XNAS |
USPA786E3P |
|
2 |
117.53 |
20251007-11:05:02.311000 |
XNAS |
USPA786E3Q |
|
99 |
117.32 |
20251007-11:06:16.424000 |
XNAS |
USPA786HUJ |
|
1 |
117.32 |
20251007-11:06:16.424000 |
XNAS |
USPA786HUK |
|
100 |
117.26 |
20251007-11:07:18.678000 |
XNAS |
USPA786KVQ |
|
99 |
117.2 |
20251007-11:08:07.199000 |
XNAS |
USPA786MWE |
|
1 |
117.2 |
20251007-11:08:07.199000 |
XNAS |
USPA786MWF |
|
1 |
117.08 |
20251007-11:08:47.040000 |
XNAS |
USPA786OYU |
|
13 |
117.08 |
20251007-11:08:47.040000 |
XNAS |
USPA786OYV |
|
86 |
117.08 |
20251007-11:08:47.068000 |
XNAS |
USPA786OZK |
|
73 |
116.95 |
20251007-11:10:24.330000 |
XNAS |
USPA786UBV |
|
27 |
116.95 |
20251007-11:10:24.330000 |
XNAS |
USPA786UBW |
|
56 |
116.99 |
20251007-11:10:59.273000 |
XNAS |
USPA786VOD |
|
44 |
116.99 |
20251007-11:10:59.273000 |
XNAS |
USPA786VOE |
|
100 |
117.17 |
20251007-11:11:54.560000 |
BATS |
USPA786XKN |
|
10 |
116.95 |
20251007-11:13:33.329000 |
XNAS |
USPA78718N |
|
90 |
116.95 |
20251007-11:13:33.329000 |
XNAS |
USPA78718O |
|
100 |
116.9 |
20251007-11:14:59.254000 |
ARCX |
USPA7873UV |
|
100 |
116.91 |
20251007-11:16:00.449000 |
XNAS |
USPA7878B4 |
|
59 |
116.98 |
20251007-11:17:02.108000 |
XNAS |
USPA787A6W |
|
1 |
116.98 |
20251007-11:17:02.108000 |
XNAS |
USPA787A6X |
|
100 |
117 |
20251007-11:17:56.002000 |
XNAS |
USPA787CCZ |
|
100 |
116.95 |
20251007-11:18:39.492000 |
BATS |
USPA787EHS |
|
100 |
116.88 |
20251007-11:19:08.074000 |
XNAS |
USPA787FC3 |
|
100 |
116.72 |
20251007-11:20:03.317000 |
BATY |
USPA787H02 |
|
100 |
116.79 |
20251007-11:21:28.073000 |
BATY |
USPA787JFE |
|
100 |
116.78 |
20251007-11:22:21.727000 |
ARCX |
USPA787KT8 |
|
100 |
116.67 |
20251007-11:23:28.896000 |
ARCX |
USPA787NHT |
|
17 |
116.78 |
20251007-11:24:40.070000 |
XNAS |
USPA787QBD |
|
83 |
116.79 |
20251007-11:24:54.112000 |
EDGA |
USPA787QO3 |
|
17 |
116.79 |
20251007-11:24:54.112000 |
EDGA |
USPA787QO4 |
|
100 |
116.76 |
20251007-11:25:10.529000 |
ARCX |
USPA787R56 |
|
100 |
116.78 |
20251007-11:26:07.530000 |
ARCX |
USPA787SP9 |
|
100 |
116.63 |
20251007-11:27:09.982000 |
XNAS |
USPA787X5K |
|
100 |
116.65 |
20251007-11:28:15.447000 |
ARCX |
USPA78817B |
|
100 |
116.7 |
20251007-11:29:34.148000 |
XNAS |
USPA78853P |
|
50 |
116.68 |
20251007-11:30:39.462000 |
IEXG |
USPA788A1T |
|
50 |
116.69 |
20251007-11:30:39.462000 |
IEXG |
USPA788A1U |
|
100 |
116.65 |
20251007-11:30:44.704000 |
ARCX |
USPA788A6J |
|
100 |
116.58 |
20251007-11:31:39.312000 |
ARCX |
USPA788C0V |
|
100 |
116.54 |
20251007-11:32:48.229000 |
XNAS |
USPA788E8P |
|
100 |
116.46 |
20251007-11:34:14.174000 |
XNAS |
USPA788GXD |
|
10 |
116.5 |
20251007-11:34:39.108000 |
XNAS |
USPA788HPG |
|
13 |
116.5 |
20251007-11:34:39.108000 |
XNAS |
USPA788HPH |
|
77 |
116.5 |
20251007-11:34:40.030000 |
XNAS |
USPA788HSU |
|
100 |
116.49 |
20251007-11:34:59.652000 |
XNAS |
USPA788IDK |
|
100 |
116.42 |
20251007-11:35:48.076000 |
XNYS |
USPA788KEH |
|
100 |
116.49 |
20251007-11:36:21.741000 |
ARCX |
USPA788LP9 |
|
100 |
116.35 |
20251007-11:38:19.449000 |
ARCX |
USPA788QOH |
|
100 |
116.29 |
20251007-11:39:05.475000 |
XNAS |
USPA788S69 |
|
29 |
116.22 |
20251007-11:39:52.430000 |
XNAS |
USPA788UPC |
|
71 |
116.22 |
20251007-11:39:52.430000 |
XNAS |
USPA788UPD |
|
100 |
116.31 |
20251007-11:41:18.083000 |
XNAS |
USPA788Y7Z |
|
100 |
116.42 |
20251007-11:43:46.129000 |
ARCX |
USPA7892OX |
|
100 |
116.4 |
20251007-11:43:58.775000 |
ARCX |
USPA789348 |
|
100 |
116.34 |
20251007-11:46:12.608000 |
EDGA |
USPA789982 |
|
95 |
116.26 |
20251007-11:47:50.050000 |
ARCX |
USPA789D1G |
|
5 |
116.26 |
20251007-11:47:50.050000 |
ARCX |
USPA789D1H |
|
100 |
116.32 |
20251007-11:50:13.880000 |
XNAS |
USPA789ING |
|
100 |
116.09 |
20251007-11:52:19.869000 |
XNAS |
USPA789N9X |
|
100 |
116.1 |
20251007-11:53:52.566000 |
BATY |
USPA789Q5R |
|
100 |
116.04 |
20251007-11:55:15.071000 |
ARCX |
USPA789TB0 |
|
100 |
116.08 |
20251007-11:57:17.199000 |
ARCX |
USPA789WQQ |
|
100 |
116.01 |
20251007-11:58:34.418000 |
ARCX |
USPA789YQE |
|
38 |
116.13 |
20251007-12:00:31.024000 |
XNAS |
USPA78A4EG |
|
50 |
116.28 |
20251007-12:01:08.570000 |
XNAS |
USPA78A620 |
|
100 |
116.26 |
20251007-12:01:19.912000 |
XNAS |
USPA78A6FP |
|
100 |
116.28 |
20251007-12:01:44.028000 |
ARCX |
USPA78A75V |
|
100 |
116.14 |
20251007-12:04:03.666000 |
BATS |
USPA78ABWG |
|
100 |
116.23 |
20251007-12:05:57.196000 |
ARCX |
USPA78AENL |
|
100 |
116.17 |
20251007-12:06:55.956000 |
XNAS |
USPA78AGM1 |
|
100 |
116.24 |
20251007-12:10:38.262000 |
XNAS |
USPA78AMHY |
|
91 |
116.21 |
20251007-12:11:16.594000 |
BATS |
USPA78ANC8 |
|
9 |
116.21 |
20251007-12:11:16.594000 |
BATS |
USPA78ANC9 |
|
100 |
116.16 |
20251007-12:12:38.147000 |
XNAS |
USPA78APEZ |
|
100 |
116.21 |
20251007-12:16:01.262000 |
XNAS |
USPA78AXLU |
|
100 |
116.18 |
20251007-12:16:08.155000 |
ARCX |
USPA78AXW2 |
|
50 |
116.16 |
20251007-12:17:12.142000 |
BATS |
USPA78AZA0 |
|
50 |
116.16 |
20251007-12:17:12.142000 |
BATS |
USPA78AZA1 |
|
100 |
116.11 |
20251007-12:18:16.075000 |
XNAS |
USPA78B0QO |
|
100 |
116.06 |
20251007-12:19:24.558000 |
XNAS |
USPA78B291 |
|
100 |
116.01 |
20251007-12:22:18.556000 |
ARCX |
USPA78B6JW |
|
100 |
115.89 |
20251007-12:23:44.566000 |
ARCX |
USPA78B9FE |
|
100 |
116.1 |
20251007-12:27:01.782000 |
XNAS |
USPA78BEOT |
|
100 |
116.06 |
20251007-12:27:58.557000 |
ARCX |
USPA78BFVZ |
|
100 |
115.91 |
20251007-12:30:12.336000 |
XNAS |
USPA78BJZL |
|
100 |
115.85 |
20251007-12:32:11.967000 |
XNAS |
USPA78BPE0 |
|
100 |
115.89 |
20251007-12:34:38.681000 |
ARCX |
USPA78BTQY |
|
100 |
116 |
20251007-12:38:01.421000 |
XNAS |
USPA78BZ1H |
|
30 |
116.01 |
20251007-12:38:39.190000 |
ARCX |
USPA78C04M |
|
70 |
116.01 |
20251007-12:38:39.190000 |
ARCX |
USPA78C04N |
|
100 |
116.04 |
20251007-12:41:36.576000 |
XNAS |
USPA78C58I |
|
100 |
115.93 |
20251007-12:42:54.638000 |
XNAS |
USPA78C6ZV |
|
100 |
115.97 |
20251007-12:45:27.439000 |
XNAS |
USPA78CC8Z |
|
100 |
116.02 |
20251007-12:46:58.590000 |
XNAS |
USPA78CFC5 |
|
100 |
116.09 |
20251007-12:48:58.692000 |
ARCX |
USPA78CHYT |
|
100 |
116.23 |
20251007-12:51:31.900000 |
ARCX |
USPA78CM0D |
|
100 |
116.1 |
20251007-12:52:38.933000 |
XNAS |
USPA78CN92 |
|
2 |
116.14 |
20251007-12:55:59.927000 |
ARCX |
USPA78CSS9 |
|
98 |
116.14 |
20251007-12:55:59.927000 |
ARCX |
USPA78CSSA |
|
50 |
116.2 |
20251007-12:57:24.060000 |
BATS |
USPA78CUMD |
|
50 |
116.2 |
20251007-12:57:24.060000 |
BATS |
USPA78CUME |
|
100 |
116.1 |
20251007-12:59:25.378000 |
XNAS |
USPA78CXZM |
|
17 |
116.07 |
20251007-13:00:26.488000 |
XNAS |
USPA78D1ZB |
|
83 |
116.07 |
20251007-13:00:26.488000 |
XNAS |
USPA78D1ZC |
|
39 |
116.21 |
20251007-13:04:35.492000 |
ARCX |
USPA78D9V0 |
|
61 |
116.21 |
20251007-13:04:35.492000 |
ARCX |
USPA78D9V1 |
|
100 |
116.19 |
20251007-13:04:42.696000 |
XNAS |
USPA78DA0H |
|
100 |
116.04 |
20251007-13:06:45.842000 |
XNAS |
USPA78DCZP |
|
100 |
116.21 |
20251007-13:11:11.914000 |
XNAS |
USPA78DJM5 |
|
100 |
116.21 |
20251007-13:11:11.914000 |
XNAS |
USPA78DJM6 |
|
100 |
116.08 |
20251007-13:12:58.358000 |
ARCX |
USPA78DLX7 |
|
100 |
116.07 |
20251007-13:15:56.111000 |
XNAS |
USPA78DT2S |
|
10 |
116.12 |
20251007-13:17:56.930000 |
ARCX |
USPA78DVSH |
|
100 |
116.14 |
20251007-13:18:26.437000 |
ARCX |
USPA78DWFA |
|
100 |
116.09 |
20251007-13:20:54.881000 |
ARCX |
USPA78E02R |
|
47 |
116.13 |
20251007-13:23:18.591000 |
XNAS |
USPA78E345 |
|
17 |
116.13 |
20251007-13:23:18.591000 |
XNAS |
USPA78E346 |
|
36 |
116.13 |
20251007-13:23:18.591000 |
XNAS |
USPA78E347 |
|
100 |
116.1 |
20251007-13:25:08.597000 |
ARCX |
USPA78E5JM |
|
100 |
116 |
20251007-13:27:57.335000 |
ARCX |
USPA78E94R |
|
100 |
115.95 |
20251007-13:30:40.860000 |
XNAS |
USPA78EF64 |
|
100 |
115.88 |
20251007-13:31:43.180000 |
XNAS |
USPA78EGMF |
|
100 |
115.9 |
20251007-13:33:10.369000 |
XNAS |
USPA78EIZX |
|
34 |
115.89 |
20251007-13:33:10.379000 |
XNAS |
USPA78EIZZ |
|
100 |
115.89 |
20251007-13:33:10.380000 |
XNAS |
USPA78EJ00 |
|
40 |
115.89 |
20251007-13:33:10.381000 |
XNAS |
USPA78EJ01 |
|
18 |
115.89 |
20251007-13:33:10.381000 |
XNAS |
USPA78EJ02 |
|
100 |
115.89 |
20251007-13:33:10.435000 |
XNAS |
USPA78EJ06 |
|
8 |
115.89 |
20251007-13:33:10.435000 |
XNAS |
USPA78EJ07 |
|
100 |
115.88 |
20251007-13:34:03.197000 |
XNAS |
USPA78EK8B |
|
100 |
115.92 |
20251007-13:36:02.625000 |
ARCX |
USPA78EN41 |
|
100 |
115.92 |
20251007-13:36:02.918000 |
XNAS |
USPA78EN48 |
|
1 |
115.96 |
20251007-13:36:32.454000 |
EDGX |
USPA78ENP5 |
|
100 |
115.95 |
20251007-13:36:32.454000 |
IEXG |
USPA78ENP6 |
|
6 |
115.96 |
20251007-13:36:32.454000 |
XNAS |
USPA78ENP7 |
|
160 |
115.96 |
20251007-13:36:32.454000 |
XNAS |
USPA78ENP8 |
|
30 |
115.96 |
20251007-13:36:32.454000 |
XNAS |
USPA78ENP9 |
|
89 |
115.96 |
20251007-13:36:32.459000 |
XNAS |
USPA78ENPA |
|
14 |
115.955 |
20251007-13:36:32.465000 |
XNAS |
USPA78ENPB |
|
100 |
116.01 |
20251007-13:38:53.606000 |
ARCX |
USPA78ERCV |
|
100 |
116.08 |
20251007-13:40:22.044000 |
XNAS |
USPA78ETI9 |
|
29 |
116.17 |
20251007-13:43:05.154000 |
ARCX |
USPA78EWZM |
|
71 |
116.17 |
20251007-13:43:05.154000 |
ARCX |
USPA78EWZN |
|
99 |
116.27 |
20251007-13:44:41.601000 |
XNAS |
USPA78EZ5U |
|
1 |
116.27 |
20251007-13:44:41.601000 |
XNAS |
USPA78EZ5V |
|
100 |
116.27 |
20251007-13:47:47.377000 |
XNAS |
USPA78F68O |
|
100 |
116.23 |
20251007-13:48:31.361000 |
XNAS |
USPA78F73S |
|
100 |
116.27 |
20251007-13:49:49.856000 |
XNAS |
USPA78F8Q8 |
|
100 |
116.24 |
20251007-13:51:22.625000 |
XNAS |
USPA78FAZL |
|
100 |
116.22 |
20251007-13:53:52.214000 |
XNYS |
USPA78FDVS |
|
100 |
116.2 |
20251007-13:54:12.695000 |
EDGA |
USPA78FEDZ |
|
100 |
116.16 |
20251007-13:55:53.380000 |
XNAS |
USPA78FGJE |
|
100 |
116.07 |
20251007-13:58:39.598000 |
XNAS |
USPA78FJV4 |
|
100 |
116.07 |
20251007-14:00:33.691000 |
ARCX |
USPA78FOXU |
|
100 |
116.11 |
20251007-14:02:06.504000 |
ARCX |
USPA78FRTW |
|
28 |
116.09 |
20251007-14:04:13.715000 |
XNAS |
USPA78FUTE |
|
72 |
116.09 |
20251007-14:04:13.715000 |
XNAS |
USPA78FUTF |
|
100 |
116.09 |
20251007-14:05:52.503000 |
ARCX |
USPA78FWTD |
|
100 |
115.97 |
20251007-14:07:52.563000 |
ARCX |
USPA78FZA9 |
|
37 |
115.97 |
20251007-14:09:58.144000 |
ARCX |
USPA78G21V |
|
63 |
115.97 |
20251007-14:09:58.144000 |
ARCX |
USPA78G21W |
|
100 |
116.16 |
20251007-14:14:22.288000 |
ARCX |
USPA78G7U2 |
|
100 |
116.16 |
20251007-14:14:32.433000 |
ARCX |
USPA78G853 |
|
95 |
116.16 |
20251007-14:16:10.001000 |
XNAS |
USPA78GD5A |
|
5 |
116.16 |
20251007-14:16:10.001000 |
XNAS |
USPA78GD5B |
|
28 |
116.15 |
20251007-14:17:48.384000 |
ARCX |
USPA78GF6E |
|
72 |
116.15 |
20251007-14:17:48.384000 |
ARCX |
USPA78GF6F |
|
100 |
116.18 |
20251007-14:20:32.583000 |
ARCX |
USPA78GJ6D |
|
2 |
116.2 |
20251007-14:21:40.753000 |
EDGA |
USPA78GKQI |
|
100 |
116.25 |
20251007-14:22:37.295000 |
ARCX |
USPA78GM4B |
|
100 |
116.27 |
20251007-14:23:25.668000 |
ARCX |
USPA78GN2A |
|
100 |
116.35 |
20251007-14:26:26.938000 |
ARCX |
USPA78GRBG |
|
100 |
116.41 |
20251007-14:27:33.823000 |
XNAS |
USPA78GT0I |
|
100 |
116.39 |
20251007-14:28:39.082000 |
XNAS |
USPA78GUQ2 |
|
45 |
116.35 |
20251007-14:31:00.138000 |
ARCX |
USPA78H19J |
|
100 |
116.33 |
20251007-14:31:42.732000 |
EDGA |
USPA78H27M |
|
11 |
116.38 |
20251007-14:34:11.283000 |
XNAS |
USPA78H5VM |
|
32 |
116.38 |
20251007-14:34:11.283000 |
XNAS |
USPA78H5VN |
|
33 |
116.38 |
20251007-14:34:11.283000 |
XNAS |
USPA78H5VO |
|
2 |
116.38 |
20251007-14:34:11.283000 |
XNAS |
USPA78H5VP |
|
22 |
116.38 |
20251007-14:34:11.283000 |
XNAS |
USPA78H5VQ |
|
100 |
116.39 |
20251007-14:34:11.340000 |
XNYS |
USPA78H5VR |
|
100 |
116.4 |
20251007-14:34:24.819000 |
ARCX |
USPA78H673 |
|
100 |
116.4 |
20251007-14:34:24.819000 |
XNAS |
USPA78H674 |
|
100 |
116.4 |
20251007-14:34:24.819000 |
ARCX |
USPA78H675 |
|
59 |
116.39 |
20251007-14:34:32.748000 |
EDGA |
USPA78H6EE |
|
41 |
116.39 |
20251007-14:34:32.748000 |
EDGA |
USPA78H6EF |
|
100 |
116.38 |
20251007-14:35:30.891000 |
XNAS |
USPA78H7V9 |
|
11 |
116.3 |
20251007-14:36:50.781000 |
ARCX |
USPA78H9SE |
|
89 |
116.3 |
20251007-14:36:50.781000 |
ARCX |
USPA78H9SF |
|
100 |
116.32 |
20251007-14:38:49.451000 |
EDGA |
USPA78HCSB |
|
100 |
116.29 |
20251007-14:40:43.875000 |
EDGA |
USPA78HFK9 |
|
100 |
116.23 |
20251007-14:42:10.692000 |
XNAS |
USPA78HI04 |
|
100 |
116.21 |
20251007-14:44:11.032000 |
EDGA |
USPA78HL5D |
|
100 |
116.24 |
20251007-14:46:14.244000 |
EDGA |
USPA78HRD3 |
|
100 |
116.14 |
20251007-14:48:26.865000 |
EDGA |
USPA78HUV5 |
|
100 |
116.12 |
20251007-14:49:55.100000 |
XNAS |
USPA78HYOJ |
|
93 |
116.08 |
20251007-14:51:22.353000 |
ARCX |
USPA78I1MG |
|
1 |
116.08 |
20251007-14:51:22.353000 |
ARCX |
USPA78I1MH |
|
6 |
116.08 |
20251007-14:51:22.353000 |
ARCX |
USPA78I1MI |
|
100 |
116.13 |
20251007-14:53:17.379000 |
EDGA |
USPA78I4XS |
|
6 |
116.18 |
20251007-14:54:24.606000 |
EDGA |
USPA78I6QI |
|
94 |
116.18 |
20251007-14:54:24.606000 |
EDGA |
USPA78I6QJ |
|
100 |
116.25 |
20251007-14:56:02.071000 |
ARCX |
USPA78I9VF |
|
44 |
116.21 |
20251007-14:57:39.907000 |
ARCX |
USPA78ID3T |
|
56 |
116.21 |
20251007-14:57:39.907000 |
ARCX |
USPA78ID3U |
|
100 |
116.23 |
20251007-14:58:39.164000 |
EDGA |
USPA78IF9S |
|
36 |
116.25 |
20251007-15:00:33.090000 |
EDGA |
USPA78ILN7 |
|
64 |
116.25 |
20251007-15:00:33.090000 |
EDGA |
USPA78ILN8 |
|
100 |
116.25 |
20251007-15:01:19.118000 |
EDGA |
USPA78IO10 |
|
100 |
116.24 |
20251007-15:03:29.023000 |
EDGA |
USPA78IRX5 |
|
23 |
116.2 |
20251007-15:04:53.434000 |
ARCX |
USPA78IWAE |
|
77 |
116.2 |
20251007-15:04:53.434000 |
ARCX |
USPA78IWAF |
|
100 |
116.17 |
20251007-15:06:20.141000 |
EDGA |
USPA78IZNH |
|
15 |
116.1 |
20251007-15:07:11.252000 |
ARCX |
USPA78J1B4 |
|
85 |
116.1 |
20251007-15:07:11.252000 |
ARCX |
USPA78J1B5 |
|
100 |
116.1 |
20251007-15:09:19.607000 |
ARCX |
USPA78J7U0 |
|
100 |
116.08 |
20251007-15:09:24.377000 |
ARCX |
USPA78J7YA |
|
26 |
116 |
20251007-15:10:47.682000 |
XNAS |
USPA78JC4C |
|
74 |
116 |
20251007-15:10:47.682000 |
XNAS |
USPA78JC4D |
|
100 |
116.1 |
20251007-15:12:03.651000 |
EDGA |
USPA78JEJN |
|
100 |
116.16 |
20251007-15:13:24.119000 |
ARCX |
USPA78JH0W |
|
100 |
116.18 |
20251007-15:14:05.654000 |
ARCX |
USPA78JIB1 |
|
100 |
116.17 |
20251007-15:15:15.620000 |
ARCX |
USPA78JM3Y |
|
10 |
116.16 |
20251007-15:17:11.444000 |
EDGA |
USPA78JR1G |
|
90 |
116.16 |
20251007-15:17:11.444000 |
EDGA |
USPA78JR1H |
|
63 |
116.23 |
20251007-15:19:28.353000 |
ARCX |
USPA78JVJO |
|
12 |
116.23 |
20251007-15:19:28.353000 |
XNYS |
USPA78JVJP |
|
4 |
116.23 |
20251007-15:19:28.353000 |
XNYS |
USPA78JVJQ |
|
3 |
116.23 |
20251007-15:19:28.353000 |
XNYS |
USPA78JVJR |
|
79 |
116.23 |
20251007-15:20:02.840000 |
ARCX |
USPA78JWGH |
|
21 |
116.23 |
20251007-15:20:02.840000 |
ARCX |
USPA78JWGI |
|
100 |
116.2 |
20251007-15:20:32.372000 |
XNAS |
USPA78JXIK |
|
100 |
116.17 |
20251007-15:21:36.016000 |
ARCX |
USPA78K03P |
|
100 |
116.16 |
20251007-15:22:13.423000 |
ARCX |
USPA78K1A1 |
|
100 |
116.15 |
20251007-15:22:51.623000 |
ARCX |
USPA78K285 |
|
89 |
116.13 |
20251007-15:23:44.183000 |
EDGA |
USPA78K3VA |
|
11 |
116.13 |
20251007-15:23:44.183000 |
EDGA |
USPA78K3VB |
|
100 |
116.16 |
20251007-15:25:18.949000 |
ARCX |
USPA78K6YQ |
|
38 |
116.19 |
20251007-15:26:27.015000 |
ARCX |
USPA78K90M |
|
62 |
116.19 |
20251007-15:26:27.015000 |
ARCX |
USPA78K90N |
|
100 |
116.19 |
20251007-15:27:00.973000 |
EDGA |
USPA78KA57 |
|
100 |
116.18 |
20251007-15:27:56.745000 |
EDGA |
USPA78KC0U |
|
100 |
116.18 |
20251007-15:28:57.489000 |
ARCX |
USPA78KE12 |
|
78 |
116.2 |
20251007-15:29:49.836000 |
EDGA |
USPA78KFWX |
|
100 |
116.18 |
20251007-15:30:46.635000 |
EDGA |
USPA78KMVP |
|
100 |
116.27 |
20251007-15:31:12.726000 |
ARCX |
USPA78KO5B |
|
1 |
116.27 |
20251007-15:32:10.283000 |
XNAS |
USPA78KQCU |
|
1 |
116.27 |
20251007-15:32:10.283000 |
XNAS |
USPA78KQCV |
|
98 |
116.27 |
20251007-15:32:10.283000 |
XNAS |
USPA78KQCW |
|
100 |
116.31 |
20251007-15:32:41.389000 |
EDGA |
USPA78KRPV |
|
100 |
116.35 |
20251007-15:34:15.132000 |
EDGA |
USPA78KXE4 |
|
100 |
116.35 |
20251007-15:34:15.133000 |
ARCX |
USPA78KXE5 |
|
100 |
116.31 |
20251007-15:34:59.124000 |
ARCX |
USPA78KZCX |
|
100 |
116.28 |
20251007-15:35:40.833000 |
ARCX |
USPA78L1AL |
|
100 |
116.36 |
20251007-15:37:37.796000 |
XNYS |
USPA78L6JU |
|
100 |
116.35 |
20251007-15:37:44.058000 |
EDGA |
USPA78L6U5 |
|
38 |
116.32 |
20251007-15:38:05.726000 |
ARCX |
USPA78L7TM |
|
62 |
116.32 |
20251007-15:38:05.726000 |
ARCX |
USPA78L7TQ |
|
100 |
116.37 |
20251007-15:39:42.695000 |
EDGA |
USPA78LCQQ |
|
100 |
116.37 |
20251007-15:39:42.695000 |
EDGA |
USPA78LCQR |
|
100 |
116.37 |
20251007-15:40:30.609000 |
EDGA |
USPA78LFVG |
|
18 |
116.37 |
20251007-15:41:31.914000 |
ARCX |
USPA78LIOM |
|
82 |
116.37 |
20251007-15:41:31.915000 |
ARCX |
USPA78LION |
|
68 |
116.35 |
20251007-15:42:32.233000 |
EDGA |
USPA78LLM1 |
|
32 |
116.35 |
20251007-15:42:32.233000 |
EDGA |
USPA78LLM2 |
|
100 |
116.28 |
20251007-15:43:06.803000 |
ARCX |
USPA78LNNY |
|
40 |
116.27 |
20251007-15:43:43.804000 |
EDGA |
USPA78LPOO |
|
60 |
116.27 |
20251007-15:43:43.804000 |
EDGA |
USPA78LPOP |
|
4 |
116.28 |
20251007-15:44:55.784000 |
XNAS |
USPA78LTAR |
|
5 |
116.28 |
20251007-15:44:55.784000 |
XNAS |
USPA78LTAS |
|
91 |
116.28 |
20251007-15:44:55.784000 |
XNAS |
USPA78LTAT |
|
100 |
116.3 |
20251007-15:45:15.034000 |
EDGA |
USPA78LWP9 |
|
100 |
116.3 |
20251007-15:45:48.924000 |
EDGA |
USPA78M06I |
|
99 |
116.31 |
20251007-15:46:37.094000 |
BATS |
USPA78M31V |
|
1 |
116.31 |
20251007-15:46:37.094000 |
BATS |
USPA78M31W |
|
3 |
116.34 |
20251007-15:47:21.649000 |
XNAS |
USPA78M6B9 |
|
50 |
116.34 |
20251007-15:47:21.649000 |
XNAS |
USPA78M6BA |
|
47 |
116.34 |
20251007-15:47:21.649000 |
XNAS |
USPA78M6BB |
|
100 |
116.34 |
20251007-15:47:24.483000 |
EDGA |
USPA78M6JC |
|
100 |
116.34 |
20251007-15:48:00.659000 |
ARCX |
USPA78M8NS |
|
50 |
116.28 |
20251007-15:48:26.972000 |
EDGA |
USPA78MB2H |
|
50 |
116.28 |
20251007-15:48:26.972000 |
EDGA |
USPA78MB2I |
|
104 |
116.31 |
20251007-15:49:01.461000 |
EDGA |
USPA78MDCG |
|
29 |
116.31 |
20251007-15:49:01.461000 |
EDGA |
USPA78MDCH |
|
71 |
116.31 |
20251007-15:49:01.461000 |
EDGA |
USPA78MDCI |
|
29 |
116.31 |
20251007-15:49:01.461000 |
EDGA |
USPA78MDCJ |
|
50 |
116.31 |
20251007-15:49:01.461000 |
EDGA |
USPA78MDCK |
|
21 |
116.31 |
20251007-15:49:01.610000 |
EDGA |
USPA78MDD4 |
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.
