25th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 24th 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 |
|
1,266 |
$113.45 |
$114.30 |
$112.53 |
XNYS |
|
47 |
$113.99 |
$113.99 |
$113.99 |
EDGX |
|
13,072 |
$113.16 |
$114.50 |
$112.11 |
ARCX |
|
3,472 |
$112.99 |
$114.27 |
$112.06 |
BATS |
|
10,806 |
$113.33 |
$114.55 |
$111.91 |
XNAS |
|
901 |
$113.64 |
$114.12 |
$112.71 |
BATY |
|
100 |
$114.06 |
$114.06 |
$114.06 |
EPRL |
|
200 |
$112.86 |
$113.06 |
$112.65 |
IEXG |
|
100 |
$113.72 |
$113.72 |
$113.72 |
XCHI |
|
100 |
$112.45 |
$112.45 |
$112.45 |
XPSX |
|
711 |
$113.63 |
$114.24 |
$112.46 |
EDGA |
|
100 |
$112.65 |
$112.65 |
$112.65 |
XBOS |
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 670,882,098 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,309,316 of its ordinary shares in treasury, which represents 5.402% 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 24th 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: |
|
24th September 2025 |
|
|
Aggregated Information |
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$113.2382 |
30,875 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
75 |
113.96 |
20250924-09:31:04.075000 |
XNAS |
USP9O8MXA |
|
75 |
113.96 |
20250924-09:31:04.075000 |
XNAS |
USP9O8MXB |
|
25 |
113.96 |
20250924-09:31:04.075000 |
XNAS |
USP9O8MXC |
|
100 |
113.96 |
20250924-09:31:04.075000 |
XNAS |
USP9O8MXD |
|
100 |
113.96 |
20250924-09:31:04.075000 |
XNAS |
USP9O8MXE |
|
25 |
113.96 |
20250924-09:31:04.075000 |
XNAS |
USP9O8MXF |
|
100 |
113.94 |
20250924-09:31:31.695000 |
XNYS |
USP9O8NL4 |
|
100 |
113.89 |
20250924-09:31:40.147000 |
XNYS |
USP9O8NR0 |
|
56 |
113.8 |
20250924-09:31:57.767000 |
XNAS |
USP9O8O3B |
|
1 |
113.8 |
20250924-09:31:57.767000 |
XNAS |
USP9O8O3C |
|
43 |
113.8 |
20250924-09:31:57.767000 |
XNAS |
USP9O8O3D |
|
92 |
113.7 |
20250924-09:32:24.576000 |
ARCX |
USP9O8ORG |
|
1 |
113.7 |
20250924-09:32:24.576000 |
ARCX |
USP9O8ORH |
|
7 |
113.7 |
20250924-09:32:24.577000 |
ARCX |
USP9O8ORI |
|
100 |
113.61 |
20250924-09:32:59.608000 |
ARCX |
USP9O8PP5 |
|
92 |
113.55 |
20250924-09:33:43.466000 |
ARCX |
USP9O8R1H |
|
1 |
113.55 |
20250924-09:33:43.466000 |
ARCX |
USP9O8R1I |
|
7 |
113.55 |
20250924-09:33:43.466000 |
ARCX |
USP9O8R1J |
|
8 |
114.14 |
20250924-09:36:04.277000 |
XNYS |
USP9O8UPH |
|
92 |
114.15 |
20250924-09:36:04.277000 |
XNYS |
USP9O8UPI |
|
7 |
114.15 |
20250924-09:36:04.280000 |
XNYS |
USP9O8UPJ |
|
5 |
114.15 |
20250924-09:36:04.280000 |
XNYS |
USP9O8UPK |
|
100 |
114.3 |
20250924-09:37:16.912000 |
XNYS |
USP9O8WNH |
|
100 |
114.3 |
20250924-09:37:49.011000 |
XNAS |
USP9O8XMW |
|
200 |
114.26 |
20250924-09:38:17.036000 |
XNAS |
USP9O8YE7 |
|
100 |
114.24 |
20250924-09:39:23.267000 |
ARCX |
USP9O8101L |
|
89 |
114.39 |
20250924-09:40:39.323000 |
XNAS |
USP9O811Z1 |
|
11 |
114.39 |
20250924-09:40:39.323000 |
XNAS |
USP9O811Z2 |
|
92 |
114.11 |
20250924-09:41:11.421000 |
XNAS |
USP9O8137J |
|
8 |
114.11 |
20250924-09:41:11.421000 |
XNAS |
USP9O8137K |
|
12 |
114.08 |
20250924-09:42:06.765000 |
ARCX |
USP9O814QW |
|
82 |
114.08 |
20250924-09:42:06.765000 |
ARCX |
USP9O814QX |
|
6 |
114.08 |
20250924-09:42:06.765000 |
ARCX |
USP9O814QY |
|
100 |
114.02 |
20250924-09:43:59.608000 |
BATY |
USP9O817FN |
|
1 |
114.02 |
20250924-09:43:59.618000 |
XNAS |
USP9O817FV |
|
99 |
114.02 |
20250924-09:43:59.628000 |
XNAS |
USP9O817G0 |
|
100 |
113.97 |
20250924-09:44:45.298000 |
BATY |
USP9O818QT |
|
100 |
114.01 |
20250924-09:45:20.230000 |
BATS |
USP9O81B6L |
|
42 |
113.98 |
20250924-09:46:48.542000 |
BATS |
USP9O81GAZ |
|
20 |
113.99 |
20250924-09:46:48.542000 |
EDGX |
USP9O81GB0 |
|
27 |
113.99 |
20250924-09:46:48.542000 |
EDGX |
USP9O81GB1 |
|
11 |
113.98 |
20250924-09:46:48.542000 |
XNAS |
USP9O81GB2 |
|
54 |
114.02 |
20250924-09:47:52.454000 |
XNAS |
USP9O81J99 |
|
46 |
114.02 |
20250924-09:47:52.454000 |
XNAS |
USP9O81J9A |
|
42 |
114.02 |
20250924-09:47:52.454000 |
XNAS |
USP9O81J9B |
|
58 |
114.02 |
20250924-09:47:52.454000 |
XNAS |
USP9O81J9C |
|
100 |
113.83 |
20250924-09:48:51.732000 |
XNAS |
USP9O81MXL |
|
100 |
113.8 |
20250924-09:51:22.498000 |
ARCX |
USP9O81W8Y |
|
100 |
113.8 |
20250924-09:51:22.498000 |
ARCX |
USP9O81W8Z |
|
100 |
113.6 |
20250924-09:52:32.680000 |
XNAS |
USP9O8213H |
|
100 |
113.56 |
20250924-09:52:36.760000 |
ARCX |
USP9O8218U |
|
1 |
113.63 |
20250924-09:53:12.642000 |
BATY |
USP9O8232D |
|
1 |
113.63 |
20250924-09:53:36.171000 |
BATY |
USP9O824FL |
|
99 |
113.63 |
20250924-09:53:36.171000 |
BATY |
USP9O824FM |
|
100 |
113.7 |
20250924-09:54:45.853000 |
XNAS |
USP9O827BR |
|
100 |
113.71 |
20250924-09:56:05.117000 |
BATS |
USP9O82CQU |
|
46 |
113.66 |
20250924-09:56:52.160000 |
XNAS |
USP9O82EVB |
|
47 |
113.66 |
20250924-09:56:52.160000 |
XNAS |
USP9O82EVC |
|
7 |
113.66 |
20250924-09:56:52.160000 |
XNAS |
USP9O82EVD |
|
100 |
113.62 |
20250924-09:58:35.485000 |
ARCX |
USP9O82JXO |
|
100 |
113.75 |
20250924-10:00:08.132000 |
XNAS |
USP9O82OWP |
|
100 |
113.69 |
20250924-10:00:12.234000 |
BATY |
USP9O82QTO |
|
100 |
113.72 |
20250924-10:01:43.747000 |
XCHI |
USP9O82Y0S |
|
100 |
113.73 |
20250924-10:02:02.752000 |
ARCX |
USP9O82YZ3 |
|
100 |
113.68 |
20250924-10:02:26.412000 |
ARCX |
USP9O83099 |
|
100 |
113.89 |
20250924-10:04:39.747000 |
ARCX |
USP9O8374F |
|
100 |
113.89 |
20250924-10:04:39.747000 |
ARCX |
USP9O8374G |
|
100 |
113.94 |
20250924-10:06:40.683000 |
ARCX |
USP9O83D82 |
|
100 |
114.04 |
20250924-10:07:11.315000 |
XNYS |
USP9O83ETW |
|
100 |
113.99 |
20250924-10:07:38.115000 |
ARCX |
USP9O83G16 |
|
100 |
113.92 |
20250924-10:08:04.318000 |
ARCX |
USP9O83H7J |
|
100 |
113.92 |
20250924-10:09:22.411000 |
BATY |
USP9O83L3Q |
|
59 |
113.92 |
20250924-10:09:22.411000 |
BATY |
USP9O83L3R |
|
41 |
113.92 |
20250924-10:09:22.411000 |
BATY |
USP9O83L3S |
|
100 |
114.025 |
20250924-10:10:55.807000 |
XNAS |
USP9O83R43 |
|
7 |
114.08 |
20250924-10:11:52.317000 |
BATS |
USP9O83TRM |
|
93 |
114.08 |
20250924-10:11:52.317000 |
BATS |
USP9O83TRN |
|
100 |
114.04 |
20250924-10:12:15.127000 |
XNAS |
USP9O83USD |
|
100 |
114.08 |
20250924-10:13:53.909000 |
XNAS |
USP9O83YPG |
|
100 |
114.08 |
20250924-10:13:53.909000 |
ARCX |
USP9O83YPH |
|
100 |
114.02 |
20250924-10:15:33.013000 |
XNAS |
USP9O8464O |
|
100 |
114.02 |
20250924-10:15:33.013000 |
ARCX |
USP9O8464P |
|
56 |
113.9 |
20250924-10:16:36.827000 |
XNAS |
USP9O849T1 |
|
44 |
113.9 |
20250924-10:16:36.827000 |
XNAS |
USP9O849T2 |
|
38 |
113.96 |
20250924-10:17:49.412000 |
BATS |
USP9O84CFV |
|
62 |
113.96 |
20250924-10:17:49.412000 |
BATS |
USP9O84CFW |
|
100 |
114.06 |
20250924-10:19:57.573000 |
EPRL |
USP9O84HBZ |
|
100 |
114 |
20250924-10:20:09.921000 |
ARCX |
USP9O84HZ9 |
|
100 |
114.02 |
20250924-10:21:48.822000 |
XNAS |
USP9O84LSC |
|
100 |
114.06 |
20250924-10:23:49.695000 |
XNAS |
USP9O84QKG |
|
100 |
114.09 |
20250924-10:23:59.269000 |
ARCX |
USP9O84QYW |
|
100 |
114.08 |
20250924-10:24:44.927000 |
ARCX |
USP9O84U07 |
|
100 |
114.08 |
20250924-10:24:44.927000 |
ARCX |
USP9O84U08 |
|
100 |
114.06 |
20250924-10:26:17.271000 |
ARCX |
USP9O84YM0 |
|
100 |
114.06 |
20250924-10:26:17.271000 |
ARCX |
USP9O84YM1 |
|
100 |
114.24 |
20250924-10:28:25.734000 |
XNAS |
USP9O854CQ |
|
100 |
114.27 |
20250924-10:28:49.882000 |
BATS |
USP9O8555R |
|
100 |
114.22 |
20250924-10:29:16.004000 |
EDGA |
USP9O8568A |
|
100 |
114.22 |
20250924-10:29:16.004000 |
EDGA |
USP9O8568B |
|
100 |
114.19 |
20250924-10:31:23.895000 |
ARCX |
USP9O85FE0 |
|
100 |
114.24 |
20250924-10:33:12.909000 |
EDGA |
USP9O85JL7 |
|
100 |
114.24 |
20250924-10:33:12.909000 |
EDGA |
USP9O85JL8 |
|
100 |
114.37 |
20250924-10:35:30.955000 |
ARCX |
USP9O85OW4 |
|
100 |
114.37 |
20250924-10:36:01.815000 |
XNAS |
USP9O85Q3W |
|
100 |
114.4 |
20250924-10:38:03.685000 |
XNAS |
USP9O85UJP |
|
100 |
114.4 |
20250924-10:38:03.685000 |
XNAS |
USP9O85UJQ |
|
100 |
114.43 |
20250924-10:39:06.285000 |
XNAS |
USP9O85X9N |
|
100 |
114.48 |
20250924-10:39:17.355000 |
XNAS |
USP9O85XMD |
|
73 |
114.47 |
20250924-10:39:45.280000 |
XNAS |
USP9O85YPN |
|
27 |
114.47 |
20250924-10:39:45.280000 |
XNAS |
USP9O85YPO |
|
75 |
114.55 |
20250924-10:41:05.232000 |
XNAS |
USP9O861XL |
|
25 |
114.55 |
20250924-10:41:05.233000 |
XNAS |
USP9O861XM |
|
100 |
114.5 |
20250924-10:41:39.229000 |
XNAS |
USP9O862Y8 |
|
100 |
114.5 |
20250924-10:41:44.095000 |
ARCX |
USP9O8633D |
|
76 |
114.33 |
20250924-10:43:32.935000 |
XNAS |
USP9O866OC |
|
24 |
114.33 |
20250924-10:43:32.935000 |
XNAS |
USP9O866OE |
|
100 |
114.22 |
20250924-10:44:50.762000 |
ARCX |
USP9O86A6T |
|
100 |
114.22 |
20250924-10:45:17.163000 |
BATS |
USP9O86DCQ |
|
100 |
114.18 |
20250924-10:46:32.995000 |
ARCX |
USP9O86HNK |
|
100 |
114.15 |
20250924-10:47:00.754000 |
XNAS |
USP9O86IPI |
|
92 |
114.13 |
20250924-10:48:22.204000 |
XNAS |
USP9O86LD0 |
|
8 |
114.13 |
20250924-10:48:22.204000 |
XNAS |
USP9O86LD1 |
|
100 |
114.12 |
20250924-10:50:19.910000 |
BATY |
USP9O86PEF |
|
46 |
114.04 |
20250924-10:50:49.992000 |
XNAS |
USP9O86QFP |
|
54 |
114.04 |
20250924-10:50:49.992000 |
XNAS |
USP9O86QFQ |
|
100 |
114.02 |
20250924-10:52:10.139000 |
ARCX |
USP9O86TD4 |
|
100 |
114.01 |
20250924-10:52:21.378000 |
ARCX |
USP9O86TNN |
|
100 |
113.91 |
20250924-10:53:44.467000 |
ARCX |
USP9O86WA6 |
|
100 |
113.86 |
20250924-10:55:07.084000 |
XNAS |
USP9O86Z15 |
|
100 |
113.81 |
20250924-10:55:50.776000 |
ARCX |
USP9O870EP |
|
100 |
113.82 |
20250924-10:56:34.815000 |
ARCX |
USP9O871ZF |
|
100 |
113.75 |
20250924-10:59:19.375000 |
XNAS |
USP9O8782A |
|
100 |
113.75 |
20250924-10:59:19.375000 |
XNAS |
USP9O8782B |
|
100 |
113.71 |
20250924-11:01:02.883000 |
ARCX |
USP9O87H0D |
|
100 |
113.74 |
20250924-11:01:44.328000 |
XNYS |
USP9O87INM |
|
59 |
113.74 |
20250924-11:02:42.017000 |
ARCX |
USP9O87KFH |
|
41 |
113.74 |
20250924-11:02:42.017000 |
ARCX |
USP9O87KFI |
|
93 |
113.74 |
20250924-11:02:42.017000 |
ARCX |
USP9O87KFJ |
|
7 |
113.74 |
20250924-11:02:42.017000 |
ARCX |
USP9O87KFK |
|
12 |
113.7 |
20250924-11:04:24.324000 |
ARCX |
USP9O87OGC |
|
88 |
113.7 |
20250924-11:04:24.325000 |
ARCX |
USP9O87OGD |
|
25 |
113.7 |
20250924-11:05:31.918000 |
XNAS |
USP9O87QQ0 |
|
1 |
113.7 |
20250924-11:05:31.918000 |
XNAS |
USP9O87QQ1 |
|
74 |
113.7 |
20250924-11:05:31.918000 |
XNAS |
USP9O87QQ2 |
|
100 |
113.69 |
20250924-11:06:27.693000 |
XNAS |
USP9O87T2J |
|
75 |
113.71 |
20250924-11:07:37.200000 |
XNAS |
USP9O87VLA |
|
25 |
113.72 |
20250924-11:07:37.200000 |
XNAS |
USP9O87VLB |
|
100 |
113.7 |
20250924-11:08:09.062000 |
XNAS |
USP9O87WW8 |
|
100 |
113.69 |
20250924-11:08:22.158000 |
ARCX |
USP9O87XEK |
|
90 |
113.61 |
20250924-11:09:37.258000 |
BATS |
USP9O8800A |
|
10 |
113.61 |
20250924-11:09:37.258000 |
BATS |
USP9O8800B |
|
100 |
113.64 |
20250924-11:10:47.031000 |
ARCX |
USP9O88320 |
|
57 |
113.57 |
20250924-11:11:31.185000 |
ARCX |
USP9O884S8 |
|
13 |
113.57 |
20250924-11:11:31.185000 |
ARCX |
USP9O884S9 |
|
30 |
113.57 |
20250924-11:11:31.185000 |
ARCX |
USP9O884SA |
|
19 |
113.71 |
20250924-11:13:27.913000 |
ARCX |
USP9O88886 |
|
100 |
113.71 |
20250924-11:13:31.030000 |
ARCX |
USP9O888BH |
|
81 |
113.71 |
20250924-11:13:31.030000 |
ARCX |
USP9O888BI |
|
100 |
113.56 |
20250924-11:14:34.558000 |
XNAS |
USP9O88AQG |
|
100 |
113.56 |
20250924-11:15:37.967000 |
ARCX |
USP9O88FSS |
|
100 |
113.51 |
20250924-11:16:42.690000 |
XNAS |
USP9O88IGW |
|
100 |
113.43 |
20250924-11:17:51.475000 |
ARCX |
USP9O88KTU |
|
100 |
113.38 |
20250924-11:19:02.942000 |
ARCX |
USP9O88NC2 |
|
100 |
113.51 |
20250924-11:21:14.475000 |
ARCX |
USP9O88SGA |
|
100 |
113.51 |
20250924-11:21:14.475000 |
ARCX |
USP9O88SGB |
|
26 |
113.54 |
20250924-11:23:09.641000 |
ARCX |
USP9O88VOB |
|
40 |
113.56 |
20250924-11:23:31.499000 |
XNAS |
USP9O88WEJ |
|
31 |
113.565 |
20250924-11:23:31.499000 |
XNAS |
USP9O88WEK |
|
14 |
113.56 |
20250924-11:23:31.499000 |
ARCX |
USP9O88WEL |
|
6 |
113.57 |
20250924-11:23:31.499000 |
ARCX |
USP9O88WEM |
|
9 |
113.56 |
20250924-11:23:31.499000 |
XNYS |
USP9O88WEN |
|
25 |
113.56 |
20250924-11:23:31.499000 |
XNYS |
USP9O88WEO |
|
75 |
113.565 |
20250924-11:23:31.499000 |
XNYS |
USP9O88WEP |
|
100 |
113.59 |
20250924-11:25:47.342000 |
ARCX |
USP9O890ME |
|
100 |
113.57 |
20250924-11:25:53.536000 |
XNAS |
USP9O890WF |
|
100 |
113.64 |
20250924-11:27:58.340000 |
ARCX |
USP9O894BL |
|
100 |
113.59 |
20250924-11:28:37.134000 |
XNAS |
USP9O895JL |
|
50 |
113.54 |
20250924-11:29:11.018000 |
XNAS |
USP9O896U1 |
|
50 |
113.54 |
20250924-11:29:11.018000 |
XNAS |
USP9O896U2 |
|
99 |
113.45 |
20250924-11:30:15.404000 |
BATS |
USP9O89B1Y |
|
1 |
113.45 |
20250924-11:30:15.404000 |
BATS |
USP9O89B1Z |
|
100 |
113.44 |
20250924-11:32:17.306000 |
XNAS |
USP9O89G8Z |
|
100 |
113.44 |
20250924-11:32:17.306000 |
XNAS |
USP9O89G90 |
|
65 |
113.43 |
20250924-11:32:34.724000 |
EDGA |
USP9O89GTA |
|
35 |
113.43 |
20250924-11:32:34.724000 |
EDGA |
USP9O89GTB |
|
100 |
113.43 |
20250924-11:32:34.724000 |
ARCX |
USP9O89GTC |
|
40 |
113.43 |
20250924-11:32:34.724000 |
ARCX |
USP9O89GTD |
|
60 |
113.43 |
20250924-11:32:34.724000 |
ARCX |
USP9O89GTE |
|
100 |
113.43 |
20250924-11:34:40.790000 |
ARCX |
USP9O89KFF |
|
100 |
113.42 |
20250924-11:34:58.145000 |
XNAS |
USP9O89KW7 |
|
100 |
113.49 |
20250924-11:35:54.526000 |
ARCX |
USP9O89MZA |
|
100 |
113.49 |
20250924-11:36:42.895000 |
XNAS |
USP9O89OBO |
|
100 |
113.53 |
20250924-11:37:23.782000 |
XNAS |
USP9O89PL1 |
|
100 |
113.52 |
20250924-11:39:40.959000 |
ARCX |
USP9O89UBQ |
|
45 |
113.54 |
20250924-11:43:05.546000 |
ARCX |
USP9O8A02A |
|
55 |
113.54 |
20250924-11:43:05.547000 |
ARCX |
USP9O8A02B |
|
100 |
113.54 |
20250924-11:43:05.547000 |
ARCX |
USP9O8A02C |
|
1 |
113.51 |
20250924-11:45:19.663000 |
ARCX |
USP9O8A60P |
|
99 |
113.51 |
20250924-11:45:19.663000 |
ARCX |
USP9O8A60Q |
|
100 |
113.49 |
20250924-11:45:31.210000 |
ARCX |
USP9O8A6KP |
|
100 |
113.37 |
20250924-11:46:53.516000 |
BATS |
USP9O8ABHN |
|
100 |
113.23 |
20250924-11:48:42.469000 |
ARCX |
USP9O8AIMR |
|
27 |
113.33 |
20250924-11:50:17.399000 |
XNAS |
USP9O8AM7L |
|
5 |
113.33 |
20250924-11:50:17.399000 |
XNAS |
USP9O8AM7M |
|
1 |
113.33 |
20250924-11:50:17.399000 |
XNAS |
USP9O8AM7N |
|
67 |
113.33 |
20250924-11:50:17.399000 |
XNAS |
USP9O8AM7O |
|
100 |
113.3 |
20250924-11:51:08.188000 |
ARCX |
USP9O8ANZD |
|
45 |
113.25 |
20250924-11:52:03.880000 |
ARCX |
USP9O8APWI |
|
10 |
113.25 |
20250924-11:52:03.881000 |
ARCX |
USP9O8APWJ |
|
45 |
113.25 |
20250924-11:52:03.881000 |
ARCX |
USP9O8APWK |
|
100 |
113.29 |
20250924-11:53:53.921000 |
XNAS |
USP9O8ATUX |
|
100 |
113.28 |
20250924-11:55:08.678000 |
XNAS |
USP9O8AW4C |
|
100 |
113.22 |
20250924-11:55:41.002000 |
ARCX |
USP9O8AX4D |
|
100 |
113.11 |
20250924-11:57:44.165000 |
XNYS |
USP9O8B0TO |
|
34 |
113.1 |
20250924-12:00:10.791000 |
BATS |
USP9O8B7HC |
|
66 |
113.1 |
20250924-12:00:10.791000 |
BATS |
USP9O8B7HD |
|
88 |
113.04 |
20250924-12:01:59.021000 |
XNAS |
USP9O8BCNP |
|
12 |
113.04 |
20250924-12:01:59.021000 |
XNAS |
USP9O8BCNQ |
|
10 |
113.12 |
20250924-12:04:27.761000 |
EDGA |
USP9O8BGOD |
|
8 |
113.115 |
20250924-12:04:27.761000 |
BATS |
USP9O8BGOE |
|
80 |
113.115 |
20250924-12:04:27.761000 |
XNAS |
USP9O8BGOF |
|
2 |
113.115 |
20250924-12:04:27.761000 |
XNYS |
USP9O8BGOG |
|
53 |
113.09 |
20250924-12:04:34.063000 |
BATS |
USP9O8BGUH |
|
47 |
113.09 |
20250924-12:04:34.063000 |
BATS |
USP9O8BGUI |
|
100 |
113.09 |
20250924-12:04:34.063000 |
XNAS |
USP9O8BGUJ |
|
100 |
113 |
20250924-12:07:16.031000 |
ARCX |
USP9O8BLV7 |
|
100 |
112.97 |
20250924-12:08:32.817000 |
BATS |
USP9O8BNYU |
|
100 |
112.84 |
20250924-12:10:13.505000 |
XNAS |
USP9O8BQV5 |
|
100 |
112.75 |
20250924-12:12:18.643000 |
ARCX |
USP9O8BUBD |
|
1 |
112.75 |
20250924-12:14:00.134000 |
XNAS |
USP9O8BXE4 |
|
99 |
112.75 |
20250924-12:14:00.134000 |
XNAS |
USP9O8BXE5 |
|
38 |
112.8 |
20250924-12:17:17.112000 |
XNAS |
USP9O8C5TI |
|
62 |
112.8 |
20250924-12:17:17.112000 |
XNAS |
USP9O8C5TJ |
|
100 |
112.96 |
20250924-12:18:59.138000 |
XNAS |
USP9O8C8R9 |
|
99 |
113.04 |
20250924-12:21:57.146000 |
ARCX |
USP9O8CD8W |
|
1 |
113.04 |
20250924-12:21:57.146000 |
ARCX |
USP9O8CD8X |
|
100 |
113.17 |
20250924-12:23:35.595000 |
XNAS |
USP9O8CG15 |
|
81 |
113.14 |
20250924-12:24:44.934000 |
ARCX |
USP9O8CHLJ |
|
19 |
113.14 |
20250924-12:24:44.934000 |
ARCX |
USP9O8CHLK |
|
100 |
112.98 |
20250924-12:28:18.702000 |
XNAS |
USP9O8CN99 |
|
32 |
112.985 |
20250924-12:31:35.173000 |
XNYS |
USP9O8CVS2 |
|
29 |
113 |
20250924-12:31:35.173000 |
XNYS |
USP9O8CVS3 |
|
39 |
113 |
20250924-12:31:35.173000 |
XNYS |
USP9O8CVS4 |
|
45 |
112.96 |
20250924-12:31:46.322000 |
BATS |
USP9O8CW04 |
|
3 |
112.96 |
20250924-12:31:46.322000 |
BATS |
USP9O8CW05 |
|
52 |
112.96 |
20250924-12:31:46.322000 |
BATS |
USP9O8CW06 |
|
100 |
112.96 |
20250924-12:31:46.322000 |
XNAS |
USP9O8CW07 |
|
100 |
113.02 |
20250924-12:34:05.604000 |
ARCX |
USP9O8CYS4 |
|
100 |
112.94 |
20250924-12:36:33.288000 |
BATS |
USP9O8D2L2 |
|
100 |
113.06 |
20250924-12:39:36.601000 |
IEXG |
USP9O8D6Q0 |
|
100 |
113.04 |
20250924-12:40:59.419000 |
ARCX |
USP9O8D8RB |
|
100 |
113.07 |
20250924-12:43:08.539000 |
ARCX |
USP9O8DBLK |
|
90 |
113.02 |
20250924-12:44:02.362000 |
ARCX |
USP9O8DDKE |
|
19 |
112.96 |
20250924-12:46:42.352000 |
BATS |
USP9O8DKZ5 |
|
81 |
112.96 |
20250924-12:46:42.352000 |
BATS |
USP9O8DKZ6 |
|
100 |
112.93 |
20250924-12:48:33.119000 |
BATS |
USP9O8DN83 |
|
79 |
112.93 |
20250924-12:50:06.873000 |
XNAS |
USP9O8DPN5 |
|
21 |
112.93 |
20250924-12:50:06.873000 |
XNAS |
USP9O8DPN6 |
|
100 |
112.86 |
20250924-12:52:50.261000 |
XNAS |
USP9O8DTRJ |
|
16 |
112.83 |
20250924-12:53:22.302000 |
XNAS |
USP9O8DUDT |
|
5 |
112.83 |
20250924-12:53:22.302000 |
XNAS |
USP9O8DUDU |
|
35 |
112.83 |
20250924-12:53:22.302000 |
XNAS |
USP9O8DUDV |
|
44 |
112.83 |
20250924-12:53:22.302000 |
XNAS |
USP9O8DUDW |
|
100 |
112.83 |
20250924-12:53:22.302000 |
XNAS |
USP9O8DUDX |
|
100 |
112.74 |
20250924-12:58:36.977000 |
XNYS |
USP9O8E205 |
|
52 |
112.71 |
20250924-12:59:08.922000 |
BATY |
USP9O8E2X3 |
|
48 |
112.71 |
20250924-12:59:08.922000 |
BATY |
USP9O8E2X4 |
|
100 |
112.71 |
20250924-12:59:08.923000 |
XNAS |
USP9O8E2X5 |
|
100 |
112.66 |
20250924-13:02:22.469000 |
XNAS |
USP9O8EC1C |
|
100 |
112.8 |
20250924-13:02:51.578000 |
XNAS |
USP9O8ECOI |
|
18 |
112.8 |
20250924-13:05:59.815000 |
ARCX |
USP9O8EIGL |
|
63 |
112.8 |
20250924-13:05:59.815000 |
ARCX |
USP9O8EIGM |
|
19 |
112.8 |
20250924-13:05:59.815000 |
ARCX |
USP9O8EIGN |
|
100 |
112.86 |
20250924-13:09:41.258000 |
XNAS |
USP9O8EP6C |
|
100 |
112.83 |
20250924-13:09:42.908000 |
ARCX |
USP9O8EP8M |
|
100 |
112.94 |
20250924-13:12:34.418000 |
ARCX |
USP9O8ETRY |
|
90 |
112.9 |
20250924-13:14:47.644000 |
XNAS |
USP9O8EWOZ |
|
10 |
112.9 |
20250924-13:14:47.644000 |
XNAS |
USP9O8EWP0 |
|
100 |
112.89 |
20250924-13:16:11.998000 |
XNAS |
USP9O8F1JI |
|
100 |
112.9 |
20250924-13:17:26.974000 |
XNAS |
USP9O8F3V0 |
|
94 |
112.88 |
20250924-13:19:38.058000 |
BATS |
USP9O8F77Z |
|
6 |
112.88 |
20250924-13:19:38.058000 |
BATS |
USP9O8F780 |
|
100 |
112.82 |
20250924-13:23:10.468000 |
BATY |
USP9O8FCTC |
|
100 |
112.83 |
20250924-13:23:47.901000 |
XNAS |
USP9O8FDVB |
|
100 |
112.81 |
20250924-13:26:06.361000 |
BATS |
USP9O8FGZH |
|
100 |
112.8 |
20250924-13:29:47.070000 |
BATS |
USP9O8FLP9 |
|
100 |
112.75 |
20250924-13:31:57.470000 |
XNAS |
USP9O8FRUX |
|
100 |
112.7 |
20250924-13:33:39.141000 |
XNAS |
USP9O8FU6F |
|
100 |
112.7 |
20250924-13:33:39.141000 |
ARCX |
USP9O8FU6G |
|
18 |
112.68 |
20250924-13:35:54.101000 |
EDGA |
USP9O8FXI0 |
|
82 |
112.68 |
20250924-13:35:54.101000 |
EDGA |
USP9O8FXI1 |
|
100 |
112.62 |
20250924-13:36:50.683000 |
XNAS |
USP9O8FYRA |
|
100 |
112.6 |
20250924-13:38:54.330000 |
XNAS |
USP9O8G1US |
|
100 |
112.52 |
20250924-13:40:36.502000 |
ARCX |
USP9O8G459 |
|
100 |
112.46 |
20250924-13:42:57.707000 |
XNAS |
USP9O8G78H |
|
100 |
112.39 |
20250924-13:44:09.549000 |
ARCX |
USP9O8G8Q6 |
|
16 |
112.26 |
20250924-13:46:01.400000 |
BATS |
USP9O8GE6V |
|
84 |
112.26 |
20250924-13:46:01.400000 |
BATS |
USP9O8GE6W |
|
38 |
112.08 |
20250924-13:49:56.836000 |
BATS |
USP9O8GJVX |
|
62 |
112.08 |
20250924-13:49:56.836000 |
BATS |
USP9O8GJVY |
|
100 |
112.11 |
20250924-13:51:33.202000 |
XNAS |
USP9O8GMAL |
|
100 |
112.125 |
20250924-13:53:57.249000 |
XNAS |
USP9O8GPD6 |
|
100 |
112.12 |
20250924-13:54:34.416000 |
ARCX |
USP9O8GQEC |
|
76 |
112.09 |
20250924-13:56:56.198000 |
XNAS |
USP9O8GTJ2 |
|
24 |
112.09 |
20250924-13:56:56.198000 |
XNAS |
USP9O8GTJ3 |
|
100 |
112.06 |
20250924-13:58:20.737000 |
BATS |
USP9O8GW4H |
|
100 |
112.09 |
20250924-14:00:22.843000 |
BATS |
USP9O8H1U4 |
|
100 |
112.15 |
20250924-14:01:58.216000 |
XNAS |
USP9O8H4YJ |
|
100 |
112.19 |
20250924-14:03:50.103000 |
ARCX |
USP9O8H7DW |
|
100 |
112.05 |
20250924-14:05:19.893000 |
XNAS |
USP9O8H9LL |
|
100 |
112.11 |
20250924-14:07:42.444000 |
ARCX |
USP9O8HCRQ |
|
100 |
111.91 |
20250924-14:10:05.688000 |
XNAS |
USP9O8HG60 |
|
100 |
111.95 |
20250924-14:12:22.842000 |
XNAS |
USP9O8HKAJ |
|
39 |
112.19 |
20250924-14:15:22.566000 |
ARCX |
USP9O8HRHK |
|
61 |
112.19 |
20250924-14:15:22.566000 |
ARCX |
USP9O8HRHL |
|
100 |
112.34 |
20250924-14:17:42.488000 |
ARCX |
USP9O8HVKH |
|
100 |
112.38 |
20250924-14:20:03.542000 |
ARCX |
USP9O8HZ3D |
|
100 |
112.37 |
20250924-14:20:22.885000 |
ARCX |
USP9O8HZO4 |
|
100 |
112.34 |
20250924-14:23:50.906000 |
ARCX |
USP9O8I4GQ |
|
100 |
112.34 |
20250924-14:23:50.906000 |
ARCX |
USP9O8I4GR |
|
80 |
112.2 |
20250924-14:25:54.473000 |
XNAS |
USP9O8I7P4 |
|
20 |
112.2 |
20250924-14:25:54.473000 |
XNAS |
USP9O8I7P5 |
|
100 |
112.28 |
20250924-14:28:30.171000 |
XNAS |
USP9O8IBFU |
|
100 |
112.33 |
20250924-14:29:15.597000 |
BATS |
USP9O8ICQG |
|
20 |
112.49 |
20250924-14:31:27.719000 |
BATS |
USP9O8IJFQ |
|
80 |
112.5 |
20250924-14:31:27.719000 |
BATS |
USP9O8IJFR |
|
100 |
112.45 |
20250924-14:31:53.055000 |
XPSX |
USP9O8IK19 |
|
100 |
112.46 |
20250924-14:32:30.876000 |
XNAS |
USP9O8IKX3 |
|
100 |
112.45 |
20250924-14:34:25.160000 |
XNAS |
USP9O8IO2O |
|
100 |
112.49 |
20250924-14:36:56.725000 |
ARCX |
USP9O8IRU9 |
|
82 |
112.51 |
20250924-14:38:28.921000 |
XNAS |
USP9O8IV8U |
|
18 |
112.51 |
20250924-14:38:28.921000 |
XNAS |
USP9O8IV8V |
|
100 |
112.51 |
20250924-14:39:54.257000 |
ARCX |
USP9O8IX6T |
|
100 |
112.5 |
20250924-14:41:36.123000 |
XNAS |
USP9O8IZXM |
|
100 |
112.48 |
20250924-14:42:03.070000 |
ARCX |
USP9O8J0J7 |
|
100 |
112.55 |
20250924-14:44:46.834000 |
BATS |
USP9O8J4X4 |
|
99 |
112.48 |
20250924-14:46:20.495000 |
BATS |
USP9O8J9XW |
|
1 |
112.48 |
20250924-14:46:20.496000 |
BATS |
USP9O8J9XX |
|
100 |
112.5 |
20250924-14:48:16.808000 |
XNAS |
USP9O8JDBU |
|
100 |
112.5 |
20250924-14:51:17.159000 |
ARCX |
USP9O8JJN1 |
|
100 |
112.5 |
20250924-14:51:17.159000 |
ARCX |
USP9O8JJN2 |
|
94 |
112.45 |
20250924-14:52:02.963000 |
ARCX |
USP9O8JKRN |
|
6 |
112.45 |
20250924-14:52:02.963000 |
ARCX |
USP9O8JKRO |
|
94 |
112.46 |
20250924-14:52:51.393000 |
ARCX |
USP9O8JMFT |
|
1 |
112.46 |
20250924-14:52:51.393000 |
ARCX |
USP9O8JMFU |
|
5 |
112.46 |
20250924-14:52:51.393000 |
ARCX |
USP9O8JMFV |
|
43 |
112.46 |
20250924-14:54:59.907000 |
EDGA |
USP9O8JPZL |
|
9 |
112.46 |
20250924-14:54:59.907000 |
EDGA |
USP9O8JPZM |
|
48 |
112.46 |
20250924-14:54:59.907000 |
EDGA |
USP9O8JPZN |
|
23 |
112.59 |
20250924-14:57:44.694000 |
ARCX |
USP9O8JV9K |
|
3 |
112.63 |
20250924-14:57:52.016000 |
XNYS |
USP9O8JVG0 |
|
17 |
112.63 |
20250924-14:57:52.016000 |
XNYS |
USP9O8JVG1 |
|
100 |
112.65 |
20250924-14:57:55.713000 |
XBOS |
USP9O8JVJD |
|
1 |
112.69 |
20250924-14:58:55.217000 |
BATS |
USP9O8K00M |
|
1 |
112.69 |
20250924-14:59:03.127000 |
EDGA |
USP9O8K1HC |
|
99 |
112.69 |
20250924-14:59:03.127000 |
BATS |
USP9O8K1HD |
|
100 |
112.66 |
20250924-14:59:16.172000 |
XNAS |
USP9O8K1ZL |
|
100 |
112.67 |
20250924-15:00:40.611000 |
ARCX |
USP9O8KA3Z |
|
93 |
112.63 |
20250924-15:02:07.499000 |
ARCX |
USP9O8KCWD |
|
7 |
112.63 |
20250924-15:02:07.499000 |
ARCX |
USP9O8KCWE |
|
66 |
112.68 |
20250924-15:04:08.327000 |
ARCX |
USP9O8KH0Z |
|
34 |
112.68 |
20250924-15:04:08.327000 |
ARCX |
USP9O8KH10 |
|
100 |
112.67 |
20250924-15:05:49.021000 |
ARCX |
USP9O8KK2C |
|
100 |
112.63 |
20250924-15:06:52.583000 |
ARCX |
USP9O8KM65 |
|
100 |
112.58 |
20250924-15:08:07.872000 |
ARCX |
USP9O8KP6L |
|
100 |
112.64 |
20250924-15:10:29.007000 |
ARCX |
USP9O8KVAU |
|
100 |
112.71 |
20250924-15:11:16.978000 |
ARCX |
USP9O8KX0H |
|
100 |
112.72 |
20250924-15:12:17.172000 |
ARCX |
USP9O8KZLL |
|
100 |
112.7 |
20250924-15:13:36.603000 |
ARCX |
USP9O8L2CJ |
|
100 |
112.64 |
20250924-15:15:17.497000 |
ARCX |
USP9O8L7GX |
|
51 |
112.65 |
20250924-15:16:43.100000 |
ARCX |
USP9O8LBGP |
|
49 |
112.65 |
20250924-15:16:43.100000 |
ARCX |
USP9O8LBGQ |
|
19 |
112.74 |
20250924-15:18:31.758000 |
ARCX |
USP9O8LF5F |
|
81 |
112.74 |
20250924-15:18:31.758000 |
ARCX |
USP9O8LF5G |
|
100 |
112.72 |
20250924-15:19:31.888000 |
ARCX |
USP9O8LH62 |
|
100 |
112.84 |
20250924-15:21:44.364000 |
BATS |
USP9O8LLSD |
|
100 |
112.84 |
20250924-15:21:44.364000 |
ARCX |
USP9O8LLSE |
|
10 |
112.75 |
20250924-15:23:03.162000 |
BATS |
USP9O8LO5C |
|
90 |
112.75 |
20250924-15:23:03.162000 |
BATS |
USP9O8LO5D |
|
100 |
112.71 |
20250924-15:25:17.948000 |
ARCX |
USP9O8LU6V |
|
100 |
112.71 |
20250924-15:25:17.948000 |
ARCX |
USP9O8LU6W |
|
100 |
112.73 |
20250924-15:25:45.463000 |
ARCX |
USP9O8LVCV |
|
100 |
112.64 |
20250924-15:26:54.335000 |
ARCX |
USP9O8LXGR |
|
100 |
112.6 |
20250924-15:28:03.028000 |
ARCX |
USP9O8LZMR |
|
25 |
112.55 |
20250924-15:29:27.384000 |
XNAS |
USP9O8M260 |
|
75 |
112.55 |
20250924-15:29:27.384000 |
XNAS |
USP9O8M261 |
|
100 |
112.55 |
20250924-15:29:48.400000 |
ARCX |
USP9O8M2WS |
|
100 |
112.54 |
20250924-15:30:28.383000 |
ARCX |
USP9O8M7MY |
|
100 |
112.61 |
20250924-15:31:28.932000 |
XNYS |
USP9O8MBJZ |
|
100 |
112.62 |
20250924-15:32:23.891000 |
XNAS |
USP9O8MDZ2 |
|
68 |
112.53 |
20250924-15:32:49.554000 |
XNYS |
USP9O8MEZM |
|
32 |
112.53 |
20250924-15:32:49.554000 |
XNYS |
USP9O8MEZN |
|
100 |
112.47 |
20250924-15:34:05.091000 |
ARCX |
USP9O8MKTB |
|
100 |
112.44 |
20250924-15:34:25.019000 |
ARCX |
USP9O8MMKJ |
|
46 |
112.4 |
20250924-15:35:03.231000 |
ARCX |
USP9O8MOFY |
|
54 |
112.4 |
20250924-15:35:07.415000 |
ARCX |
USP9O8MORI |
|
100 |
112.43 |
20250924-15:35:56.563000 |
ARCX |
USP9O8MRM1 |
|
100 |
112.46 |
20250924-15:37:26.801000 |
XNAS |
USP9O8MVYL |
|
100 |
112.48 |
20250924-15:38:46.014000 |
ARCX |
USP9O8MZI5 |
|
100 |
112.48 |
20250924-15:38:46.014000 |
ARCX |
USP9O8MZI6 |
|
100 |
112.46 |
20250924-15:39:06.013000 |
ARCX |
USP9O8N0GT |
|
100 |
112.61 |
20250924-15:40:00.093000 |
ARCX |
USP9O8N4KV |
|
100 |
112.62 |
20250924-15:40:35.587000 |
ARCX |
USP9O8N7DH |
|
100 |
112.57 |
20250924-15:41:18.775000 |
XNAS |
USP9O8NA1H |
|
1 |
112.54 |
20250924-15:42:22.410000 |
XNAS |
USP9O8NCUK |
|
99 |
112.54 |
20250924-15:42:22.410000 |
XNAS |
USP9O8NCUL |
|
76 |
112.57 |
20250924-15:43:07.710000 |
ARCX |
USP9O8NF4F |
|
24 |
112.57 |
20250924-15:43:07.710000 |
ARCX |
USP9O8NF4G |
|
100 |
112.59 |
20250924-15:44:02.078000 |
ARCX |
USP9O8NI0Q |
|
100 |
112.58 |
20250924-15:44:17.030000 |
ARCX |
USP9O8NISQ |
|
2 |
112.56 |
20250924-15:45:02.889000 |
ARCX |
USP9O8NMBC |
|
98 |
112.56 |
20250924-15:45:16.342000 |
ARCX |
USP9O8NQ7T |
|
2 |
112.56 |
20250924-15:45:16.342000 |
ARCX |
USP9O8NQ7U |
|
88 |
112.53 |
20250924-15:45:51.015000 |
ARCX |
USP9O8NTN7 |
|
12 |
112.53 |
20250924-15:45:51.015000 |
ARCX |
USP9O8NTN8 |
|
100 |
112.6 |
20250924-15:46:35.566000 |
BATS |
USP9O8NWH8 |
|
1 |
112.64 |
20250924-15:47:41.258000 |
XNYS |
USP9O8O0AW |
|
100 |
112.64 |
20250924-15:47:41.258000 |
BATS |
USP9O8O0AX |
|
100 |
112.645 |
20250924-15:47:41.442000 |
BATS |
USP9O8O0BI |
|
100 |
112.65 |
20250924-15:47:41.441000 |
IEXG |
USP9O8O0BJ |
|
100 |
112.65 |
20250924-15:47:41.441000 |
ARCX |
USP9O8O0BK |
|
11 |
112.65 |
20250924-15:47:41.441000 |
ARCX |
USP9O8O0BL |
|
20 |
112.65 |
20250924-15:47:41.442000 |
XNAS |
USP9O8O0BM |
|
34 |
112.65 |
20250924-15:47:41.442000 |
XNAS |
USP9O8O0BN |
|
20 |
112.65 |
20250924-15:47:41.442000 |
BATS |
USP9O8O0BO |
|
2 |
112.65 |
20250924-15:47:43.659000 |
BATS |
USP9O8O0H1 |
|
100 |
112.65 |
20250924-15:47:43.659000 |
BATS |
USP9O8O0H2 |
|
100 |
112.65 |
20250924-15:47:43.659000 |
XNAS |
USP9O8O0H3 |
|
53 |
112.65 |
20250924-15:47:43.659000 |
XNAS |
USP9O8O0H4 |
|
22 |
112.65 |
20250924-15:47:43.659000 |
XNYS |
USP9O8O0H5 |
|
37 |
112.64 |
20250924-15:47:43.660000 |
XNAS |
USP9O8O0H6 |
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.
