20th October 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17th 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 |
|
1,354 |
$117.10 |
$117.49 |
$116.54 |
XNYS |
|
683 |
$117.04 |
$117.39 |
$116.56 |
EDGX |
|
7,707 |
$117.10 |
$117.71 |
$116.27 |
ARCX |
|
2,023 |
$116.98 |
$117.47 |
$116.34 |
BATS |
|
6,302 |
$116.98 |
$117.67 |
$116.26 |
XNAS |
|
2,353 |
$116.94 |
$117.41 |
$116.32 |
BATY |
|
700 |
$117.06 |
$117.38 |
$116.40 |
IEXG |
|
100 |
$117.15 |
$117.15 |
$117.15 |
MEMX |
|
8,608 |
$117.13 |
$117.59 |
$116.35 |
EDGA |
|
100 |
$116.26 |
$116.26 |
$116.26 |
XCIS |
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 670,359,602 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.406% 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 17th 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: |
|
17th October 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$117.0565 |
29,930 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
200 |
116.26 |
20251017-09:31:50.095000 |
XNAS |
USPAH8M7L |
|
100 |
116.26 |
20251017-09:31:50.095000 |
XNAS |
USPAH8M7M |
|
100 |
116.26 |
20251017-09:31:50.095000 |
XNAS |
USPAH8M7N |
|
100 |
116.26 |
20251017-09:31:50.095000 |
XNAS |
USPAH8M7O |
|
100 |
116.26 |
20251017-09:31:50.095000 |
XNAS |
USPAH8M7P |
|
102 |
116.61 |
20251017-09:33:17.786000 |
XNYS |
USPAH8ONB |
|
98 |
116.61 |
20251017-09:33:17.786000 |
ARCX |
USPAH8ONC |
|
100 |
116.88 |
20251017-09:33:51.097000 |
XNAS |
USPAH8PH3 |
|
100 |
116.89 |
20251017-09:34:22.249000 |
EDGX |
USPAH8PYM |
|
100 |
116.73 |
20251017-09:34:52.219000 |
BATS |
USPAH8QO2 |
|
86 |
116.73 |
20251017-09:34:52.219000 |
XNAS |
USPAH8QO3 |
|
14 |
116.73 |
20251017-09:34:52.219000 |
XNAS |
USPAH8QO4 |
|
100 |
116.68 |
20251017-09:35:12.024000 |
XNAS |
USPAH8RN0 |
|
50 |
116.67 |
20251017-09:35:44.140000 |
IEXG |
USPAH8SGE |
|
50 |
116.63 |
20251017-09:35:44.317000 |
IEXG |
USPAH8SGF |
|
1 |
117.06 |
20251017-09:38:01.601000 |
XNAS |
USPAH8W4W |
|
1 |
117.08 |
20251017-09:38:01.601000 |
XNYS |
USPAH8W4X |
|
98 |
117.09 |
20251017-09:38:01.601000 |
XNYS |
USPAH8W4Y |
|
2 |
117.09 |
20251017-09:38:01.602000 |
XNYS |
USPAH8W4Z |
|
100 |
117.13 |
20251017-09:38:01.629000 |
XNAS |
USPAH8W50 |
|
52 |
117.14 |
20251017-09:39:03.193000 |
XNAS |
USPAH8XBI |
|
48 |
117.14 |
20251017-09:39:03.193000 |
XNAS |
USPAH8XBJ |
|
66 |
117.18 |
20251017-09:39:48.753000 |
EDGX |
USPAH8YGJ |
|
100 |
117.22 |
20251017-09:39:57.530000 |
XNAS |
USPAH8YMF |
|
100 |
117.07 |
20251017-09:39:57.638000 |
XNAS |
USPAH8YMJ |
|
100 |
117.07 |
20251017-09:39:57.638000 |
XNAS |
USPAH8YMK |
|
100 |
117.01 |
20251017-09:41:40.158000 |
BATS |
USPAH810LZ |
|
100 |
116.83 |
20251017-09:42:05.261000 |
ARCX |
USPAH811EW |
|
100 |
116.79 |
20251017-09:43:55.566000 |
XNAS |
USPAH813XG |
|
100 |
116.79 |
20251017-09:45:11.163000 |
ARCX |
USPAH815WB |
|
100 |
116.79 |
20251017-09:45:11.163000 |
ARCX |
USPAH815WD |
|
70 |
116.83 |
20251017-09:46:08.820000 |
BATS |
USPAH81A9H |
|
30 |
116.83 |
20251017-09:46:08.820000 |
BATS |
USPAH81A9I |
|
100 |
116.75 |
20251017-09:46:53.500000 |
XNAS |
USPAH81C41 |
|
50 |
117.16 |
20251017-09:48:39.632000 |
XNAS |
USPAH81GLD |
|
50 |
117.17 |
20251017-09:48:39.632000 |
XNAS |
USPAH81GLE |
|
100 |
117.18 |
20251017-09:49:46.597000 |
XNYS |
USPAH81JXD |
|
100 |
117.11 |
20251017-09:49:46.876000 |
EDGA |
USPAH81JYC |
|
100 |
117.11 |
20251017-09:49:46.876000 |
ARCX |
USPAH81JYE |
|
100 |
117.26 |
20251017-09:53:28.598000 |
IEXG |
USPAH81VYK |
|
10 |
117.29 |
20251017-09:53:39.677000 |
XNAS |
USPAH81WY0 |
|
90 |
117.29 |
20251017-09:53:39.677000 |
XNAS |
USPAH81WY1 |
|
6 |
117.28 |
20251017-09:54:52.010000 |
ARCX |
USPAH820Z6 |
|
94 |
117.28 |
20251017-09:54:52.010000 |
ARCX |
USPAH820Z7 |
|
100 |
117.28 |
20251017-09:54:52.010000 |
ARCX |
USPAH820Z8 |
|
100 |
117.35 |
20251017-09:56:40.061000 |
ARCX |
USPAH8278U |
|
100 |
117.34 |
20251017-09:57:06.749000 |
ARCX |
USPAH828KG |
|
89 |
117.14 |
20251017-09:58:48.926000 |
EDGA |
USPAH82D9B |
|
11 |
117.14 |
20251017-09:58:48.926000 |
EDGA |
USPAH82D9C |
|
100 |
117.14 |
20251017-09:59:41.108000 |
BATY |
USPAH82FOR |
|
100 |
117.1 |
20251017-10:00:13.479000 |
BATY |
USPAH82JMD |
|
100 |
116.99 |
20251017-10:00:54.829000 |
ARCX |
USPAH82NJA |
|
100 |
116.96 |
20251017-10:01:23.836000 |
BATY |
USPAH82OP6 |
|
91 |
117.13 |
20251017-10:02:46.230000 |
EDGX |
USPAH82S49 |
|
9 |
117.12 |
20251017-10:02:46.234000 |
ARCX |
USPAH82S4A |
|
100 |
117.15 |
20251017-10:04:01.619000 |
MEMX |
USPAH82VBY |
|
100 |
117.2 |
20251017-10:04:49.915000 |
XNAS |
USPAH82X60 |
|
100 |
117.18 |
20251017-10:05:13.788000 |
BATY |
USPAH82Y8U |
|
85 |
117.23 |
20251017-10:06:20.478000 |
EDGA |
USPAH830VA |
|
15 |
117.23 |
20251017-10:06:20.478000 |
EDGA |
USPAH830VD |
|
100 |
117.18 |
20251017-10:08:01.059000 |
BATY |
USPAH83411 |
|
100 |
117.21 |
20251017-10:09:06.319000 |
BATY |
USPAH8366N |
|
29 |
117.18 |
20251017-10:10:37.907000 |
XNAS |
USPAH839IW |
|
71 |
117.18 |
20251017-10:10:37.907000 |
XNAS |
USPAH839IX |
|
100 |
117.18 |
20251017-10:10:37.907000 |
XNAS |
USPAH839IY |
|
100 |
117.08 |
20251017-10:11:35.161000 |
XNAS |
USPAH83BN7 |
|
100 |
117.11 |
20251017-10:12:48.388000 |
EDGA |
USPAH83DZ6 |
|
100 |
117.11 |
20251017-10:12:48.388000 |
BATY |
USPAH83DZ7 |
|
100 |
117.32 |
20251017-10:13:23.180000 |
EDGA |
USPAH83EY2 |
|
100 |
117.28 |
20251017-10:14:29.016000 |
BATY |
USPAH83HK3 |
|
100 |
117.44 |
20251017-10:16:03.594000 |
EDGA |
USPAH83O37 |
|
100 |
117.38 |
20251017-10:16:06.364000 |
BATS |
USPAH83O7K |
|
100 |
117.38 |
20251017-10:16:06.364000 |
ARCX |
USPAH83O7L |
|
100 |
116.99 |
20251017-10:17:55.637000 |
ARCX |
USPAH83SKU |
|
100 |
116.95 |
20251017-10:19:59.055000 |
XNAS |
USPAH83WBT |
|
100 |
116.95 |
20251017-10:20:46.537000 |
ARCX |
USPAH83Y0E |
|
100 |
116.79 |
20251017-10:21:36.064000 |
XNAS |
USPAH83ZU2 |
|
100 |
116.7 |
20251017-10:22:49.464000 |
XNAS |
USPAH842B2 |
|
100 |
116.73 |
20251017-10:24:37.271000 |
XNAS |
USPAH845IQ |
|
100 |
116.7 |
20251017-10:25:41.771000 |
XNAS |
USPAH847UB |
|
100 |
116.74 |
20251017-10:27:14.706000 |
ARCX |
USPAH84AIL |
|
100 |
116.74 |
20251017-10:28:02.832000 |
BATY |
USPAH84C0A |
|
100 |
116.77 |
20251017-10:29:05.105000 |
EDGA |
USPAH84E1T |
|
100 |
116.6 |
20251017-10:30:12.650000 |
BATS |
USPAH84GWT |
|
100 |
116.62 |
20251017-10:31:31.329000 |
EDGA |
USPAH84LWL |
|
100 |
116.65 |
20251017-10:31:57.454000 |
EDGA |
USPAH84MHS |
|
99 |
116.56 |
20251017-10:33:30.177000 |
BATY |
USPAH84PKA |
|
1 |
116.56 |
20251017-10:33:30.177000 |
BATY |
USPAH84PKB |
|
30 |
116.54 |
20251017-10:33:35.520000 |
BATY |
USPAH84PTG |
|
100 |
116.56 |
20251017-10:34:19.604000 |
BATY |
USPAH84QZ7 |
|
50 |
116.54 |
20251017-10:34:45.945000 |
XNYS |
USPAH84RPS |
|
50 |
116.54 |
20251017-10:34:45.945000 |
XNYS |
USPAH84RPT |
|
33 |
116.26 |
20251017-10:36:01.960000 |
XCIS |
USPAH84UGP |
|
67 |
116.26 |
20251017-10:36:01.961000 |
XCIS |
USPAH84UGU |
|
51 |
116.37 |
20251017-10:37:31.731000 |
BATY |
USPAH84X35 |
|
49 |
116.37 |
20251017-10:37:31.731000 |
BATY |
USPAH84X36 |
|
100 |
116.34 |
20251017-10:38:06.544000 |
BATY |
USPAH84YQK |
|
87 |
116.41 |
20251017-10:39:45.797000 |
BATS |
USPAH851TU |
|
13 |
116.41 |
20251017-10:39:45.797000 |
BATS |
USPAH851TV |
|
100 |
116.41 |
20251017-10:39:45.797000 |
BATS |
USPAH851TW |
|
100 |
116.47 |
20251017-10:40:27.168000 |
ARCX |
USPAH85349 |
|
100 |
116.66 |
20251017-10:42:16.618000 |
ARCX |
USPAH856DB |
|
14 |
116.8 |
20251017-10:43:01.620000 |
XNYS |
USPAH857LK |
|
86 |
116.81 |
20251017-10:43:01.620000 |
XNYS |
USPAH857LL |
|
100 |
116.82 |
20251017-10:43:26.528000 |
EDGX |
USPAH858AW |
|
100 |
116.79 |
20251017-10:43:56.722000 |
XNAS |
USPAH8590O |
|
10 |
116.71 |
20251017-10:45:57.157000 |
ARCX |
USPAH85FTT |
|
1 |
116.71 |
20251017-10:45:57.157000 |
ARCX |
USPAH85FTU |
|
89 |
116.71 |
20251017-10:45:57.157000 |
ARCX |
USPAH85FTV |
|
100 |
116.68 |
20251017-10:46:07.461000 |
XNAS |
USPAH85G2B |
|
1 |
116.86 |
20251017-10:47:46.263000 |
XNYS |
USPAH85IM3 |
|
92 |
116.88 |
20251017-10:47:58.296000 |
BATS |
USPAH85IVO |
|
45 |
116.96 |
20251017-10:48:39.125000 |
ARCX |
USPAH85K4G |
|
55 |
116.96 |
20251017-10:48:39.125000 |
ARCX |
USPAH85K4H |
|
100 |
116.96 |
20251017-10:48:39.125000 |
ARCX |
USPAH85K4I |
|
100 |
116.99 |
20251017-10:49:45.559000 |
ARCX |
USPAH85M47 |
|
100 |
116.9 |
20251017-10:51:06.103000 |
XNAS |
USPAH85OII |
|
93 |
116.95 |
20251017-10:52:35.771000 |
ARCX |
USPAH85QUE |
|
7 |
116.95 |
20251017-10:52:35.771000 |
ARCX |
USPAH85QUF |
|
100 |
116.91 |
20251017-10:53:16.989000 |
ARCX |
USPAH85RZ4 |
|
100 |
116.87 |
20251017-10:54:52.517000 |
ARCX |
USPAH85UL4 |
|
100 |
116.74 |
20251017-10:55:49.384000 |
BATS |
USPAH85WNS |
|
100 |
116.67 |
20251017-10:57:45.164000 |
XNAS |
USPAH860I4 |
|
100 |
116.66 |
20251017-10:58:12.113000 |
XNYS |
USPAH86180 |
|
100 |
116.66 |
20251017-10:59:53.192000 |
ARCX |
USPAH864OJ |
|
100 |
116.71 |
20251017-11:01:22.462000 |
EDGA |
USPAH86AWN |
|
100 |
116.71 |
20251017-11:01:23.069000 |
EDGA |
USPAH86AX3 |
|
100 |
116.7 |
20251017-11:02:44.759000 |
EDGA |
USPAH86E8M |
|
100 |
116.85 |
20251017-11:03:37.632000 |
EDGA |
USPAH86G7N |
|
100 |
116.75 |
20251017-11:05:30.129000 |
EDGA |
USPAH86K57 |
|
99 |
116.86 |
20251017-11:06:34.436000 |
ARCX |
USPAH86M9B |
|
1 |
116.86 |
20251017-11:06:34.840000 |
ARCX |
USPAH86M9Y |
|
100 |
116.84 |
20251017-11:07:09.582000 |
EDGA |
USPAH86N2O |
|
100 |
116.79 |
20251017-11:08:17.448000 |
EDGA |
USPAH86OQH |
|
1 |
116.77 |
20251017-11:09:56.907000 |
ARCX |
USPAH86SAH |
|
99 |
116.77 |
20251017-11:09:56.907000 |
ARCX |
USPAH86SAI |
|
100 |
116.76 |
20251017-11:11:02.873000 |
XNAS |
USPAH86U2S |
|
100 |
116.71 |
20251017-11:11:50.662000 |
XNAS |
USPAH86VEX |
|
100 |
116.56 |
20251017-11:13:31.202000 |
EDGX |
USPAH86YFR |
|
100 |
116.54 |
20251017-11:14:57.373000 |
XNAS |
USPAH87175 |
|
68 |
116.49 |
20251017-11:15:50.713000 |
ARCX |
USPAH875K1 |
|
32 |
116.49 |
20251017-11:15:50.713000 |
ARCX |
USPAH875K2 |
|
100 |
116.55 |
20251017-11:17:41.253000 |
EDGA |
USPAH878PH |
|
100 |
116.55 |
20251017-11:17:41.253000 |
EDGA |
USPAH878PI |
|
100 |
116.53 |
20251017-11:18:18.820000 |
EDGA |
USPAH879Z7 |
|
20 |
116.42 |
20251017-11:19:06.528000 |
EDGA |
USPAH87BKO |
|
80 |
116.42 |
20251017-11:19:06.528000 |
EDGA |
USPAH87BKP |
|
100 |
116.4 |
20251017-11:20:51.477000 |
IEXG |
USPAH87EJE |
|
100 |
116.37 |
20251017-11:21:29.236000 |
EDGA |
USPAH87FLJ |
|
100 |
116.36 |
20251017-11:22:04.244000 |
ARCX |
USPAH87H3T |
|
86 |
116.33 |
20251017-11:23:19.438000 |
XNAS |
USPAH87JV3 |
|
14 |
116.33 |
20251017-11:23:19.438000 |
XNAS |
USPAH87JV4 |
|
100 |
116.35 |
20251017-11:24:43.412000 |
EDGA |
USPAH87N03 |
|
100 |
116.32 |
20251017-11:25:49.768000 |
BATY |
USPAH87P5S |
|
20 |
116.43 |
20251017-11:27:07.865000 |
XNAS |
USPAH87S1U |
|
1 |
116.43 |
20251017-11:27:07.865000 |
XNAS |
USPAH87S1V |
|
79 |
116.43 |
20251017-11:27:07.865000 |
XNAS |
USPAH87S1W |
|
55 |
116.41 |
20251017-11:27:16.447000 |
EDGA |
USPAH87SL6 |
|
11 |
116.41 |
20251017-11:27:16.447000 |
EDGA |
USPAH87SL7 |
|
34 |
116.41 |
20251017-11:27:16.447000 |
EDGA |
USPAH87SL8 |
|
100 |
116.39 |
20251017-11:29:27.456000 |
XNAS |
USPAH87WB2 |
|
100 |
116.36 |
20251017-11:29:54.959000 |
EDGA |
USPAH87X4G |
|
100 |
116.36 |
20251017-11:29:54.959000 |
EDGA |
USPAH87X4H |
|
100 |
116.4 |
20251017-11:30:59.073000 |
ARCX |
USPAH881TE |
|
100 |
116.35 |
20251017-11:31:36.447000 |
BATS |
USPAH882LH |
|
100 |
116.31 |
20251017-11:33:31.882000 |
ARCX |
USPAH8855K |
|
5 |
116.34 |
20251017-11:34:31.640000 |
BATS |
USPAH886DI |
|
95 |
116.35 |
20251017-11:34:31.640000 |
BATS |
USPAH886DJ |
|
30 |
116.35 |
20251017-11:34:57.001000 |
XNAS |
USPAH886SE |
|
70 |
116.36 |
20251017-11:34:57.001000 |
XNAS |
USPAH886SF |
|
20 |
116.36 |
20251017-11:35:37.139000 |
BATY |
USPAH887JM |
|
80 |
116.36 |
20251017-11:35:37.139000 |
BATY |
USPAH887JP |
|
100 |
116.36 |
20251017-11:35:37.139000 |
BATY |
USPAH887JQ |
|
100 |
116.27 |
20251017-11:36:27.695000 |
ARCX |
USPAH88BPG |
|
100 |
116.31 |
20251017-11:38:06.695000 |
ARCX |
USPAH88G9J |
|
50 |
116.51 |
20251017-11:39:43.287000 |
XNAS |
USPAH88JA6 |
|
100 |
116.6 |
20251017-11:40:01.382000 |
ARCX |
USPAH88JZ5 |
|
100 |
116.62 |
20251017-11:40:27.550000 |
EDGA |
USPAH88KSU |
|
100 |
116.64 |
20251017-11:42:42.353000 |
ARCX |
USPAH88O28 |
|
100 |
116.62 |
20251017-11:44:40.030000 |
EDGA |
USPAH88QI2 |
|
100 |
116.8 |
20251017-11:46:28.273000 |
ARCX |
USPAH88VJI |
|
100 |
116.87 |
20251017-11:47:00.189000 |
XNAS |
USPAH88W8C |
|
7 |
117.11 |
20251017-11:50:01.648000 |
IEXG |
USPAH890ES |
|
93 |
117.11 |
20251017-11:50:01.648000 |
IEXG |
USPAH890ET |
|
100 |
117.09 |
20251017-11:50:24.427000 |
EDGA |
USPAH8911T |
|
1 |
117.07 |
20251017-11:51:59.595000 |
ARCX |
USPAH8938C |
|
99 |
117.07 |
20251017-11:51:59.595000 |
ARCX |
USPAH8938D |
|
16 |
117.12 |
20251017-11:54:02.493000 |
XNYS |
USPAH8968Z |
|
84 |
117.12 |
20251017-11:54:02.493000 |
XNYS |
USPAH89691 |
|
100 |
117.1 |
20251017-11:54:55.185000 |
ARCX |
USPAH897DR |
|
100 |
117.18 |
20251017-11:57:31.793000 |
BATS |
USPAH89B14 |
|
100 |
117.22 |
20251017-11:58:57.061000 |
XNYS |
USPAH89CRG |
|
100 |
117.24 |
20251017-12:01:26.601000 |
ARCX |
USPAH89JGG |
|
100 |
117.24 |
20251017-12:01:26.601000 |
ARCX |
USPAH89JGH |
|
100 |
117.4 |
20251017-12:04:20.111000 |
ARCX |
USPAH89MUQ |
|
100 |
117.33 |
20251017-12:05:43.370000 |
EDGA |
USPAH89OHK |
|
100 |
117.37 |
20251017-12:07:49.978000 |
XNAS |
USPAH89R3G |
|
100 |
117.36 |
20251017-12:08:09.191000 |
ARCX |
USPAH89RH5 |
|
100 |
117.42 |
20251017-12:10:05.921000 |
XNAS |
USPAH89TNL |
|
100 |
117.41 |
20251017-12:11:03.604000 |
ARCX |
USPAH89UPS |
|
100 |
117.41 |
20251017-12:11:03.604000 |
ARCX |
USPAH89UPU |
|
100 |
117.4 |
20251017-12:13:35.687000 |
EDGA |
USPAH89XMS |
|
100 |
117.59 |
20251017-12:15:12.810000 |
EDGA |
USPAH8A0KQ |
|
3 |
117.71 |
20251017-12:16:19.237000 |
ARCX |
USPAH8A3TG |
|
1 |
117.71 |
20251017-12:16:19.296000 |
ARCX |
USPAH8A3U3 |
|
96 |
117.71 |
20251017-12:16:19.296000 |
ARCX |
USPAH8A3U4 |
|
100 |
117.71 |
20251017-12:16:45.849000 |
ARCX |
USPAH8A4CG |
|
100 |
117.67 |
20251017-12:17:51.586000 |
XNAS |
USPAH8A5KV |
|
86 |
117.6 |
20251017-12:18:12.232000 |
XNAS |
USPAH8A5YJ |
|
1 |
117.6 |
20251017-12:18:12.232000 |
XNAS |
USPAH8A5YK |
|
13 |
117.6 |
20251017-12:18:12.232000 |
XNAS |
USPAH8A5YL |
|
87 |
117.52 |
20251017-12:19:54.955000 |
XNAS |
USPAH8A88U |
|
1 |
117.52 |
20251017-12:19:54.955000 |
XNAS |
USPAH8A88V |
|
12 |
117.52 |
20251017-12:19:54.955000 |
XNAS |
USPAH8A88W |
|
100 |
117.44 |
20251017-12:22:05.902000 |
ARCX |
USPAH8AAM1 |
|
100 |
117.43 |
20251017-12:23:50.533000 |
ARCX |
USPAH8ACIQ |
|
100 |
117.33 |
20251017-12:25:28.416000 |
BATY |
USPAH8AEC4 |
|
100 |
117.29 |
20251017-12:28:19.037000 |
XNAS |
USPAH8AHJZ |
|
100 |
117.31 |
20251017-12:29:40.499000 |
ARCX |
USPAH8AIWK |
|
85 |
117.43 |
20251017-12:31:52.834000 |
ARCX |
USPAH8AOO0 |
|
1 |
117.43 |
20251017-12:31:52.834000 |
ARCX |
USPAH8AOO1 |
|
14 |
117.43 |
20251017-12:31:52.834000 |
ARCX |
USPAH8AOO2 |
|
100 |
117.39 |
20251017-12:33:05.187000 |
XNAS |
USPAH8AQ7G |
|
99 |
117.41 |
20251017-12:35:28.905000 |
XNAS |
USPAH8ASR1 |
|
1 |
117.41 |
20251017-12:35:28.905000 |
XNAS |
USPAH8ASR2 |
|
100 |
117.54 |
20251017-12:38:02.026000 |
XNAS |
USPAH8AVI8 |
|
100 |
117.5 |
20251017-12:40:09.911000 |
ARCX |
USPAH8AXPC |
|
100 |
117.43 |
20251017-12:42:26.545000 |
ARCX |
USPAH8B0DO |
|
100 |
117.26 |
20251017-12:44:03.774000 |
ARCX |
USPAH8B272 |
|
72 |
117.21 |
20251017-12:46:13.985000 |
BATY |
USPAH8B7LN |
|
28 |
117.21 |
20251017-12:46:13.985000 |
BATY |
USPAH8B7LO |
|
73 |
117.27 |
20251017-12:48:14.195000 |
BATY |
USPAH8BA1J |
|
27 |
117.27 |
20251017-12:48:14.195000 |
BATY |
USPAH8BA1K |
|
100 |
117.36 |
20251017-12:50:52.659000 |
ARCX |
USPAH8BDI4 |
|
100 |
117.28 |
20251017-12:52:06.051000 |
BATY |
USPAH8BF73 |
|
100 |
117.18 |
20251017-12:55:13.757000 |
XNAS |
USPAH8BJ56 |
|
100 |
117.21 |
20251017-12:58:31.682000 |
IEXG |
USPAH8BNFI |
|
100 |
117.19 |
20251017-12:59:03.297000 |
BATS |
USPAH8BO7L |
|
22 |
117.21 |
20251017-13:01:18.805000 |
BATS |
USPAH8BU1O |
|
1 |
117.21 |
20251017-13:01:18.806000 |
BATS |
USPAH8BU1Q |
|
23 |
117.23 |
20251017-13:02:09.918000 |
BATY |
USPAH8BUYD |
|
61 |
117.23 |
20251017-13:02:09.918000 |
XNAS |
USPAH8BUYK |
|
16 |
117.23 |
20251017-13:02:09.918000 |
XNAS |
USPAH8BUYL |
|
100 |
117.24 |
20251017-13:03:45.782000 |
ARCX |
USPAH8BXBP |
|
100 |
117.3 |
20251017-13:06:16.017000 |
EDGA |
USPAH8BZYR |
|
100 |
117.3 |
20251017-13:06:16.017000 |
EDGX |
USPAH8BZYU |
|
57 |
117.38 |
20251017-13:08:28.808000 |
XNAS |
USPAH8C2R2 |
|
43 |
117.38 |
20251017-13:08:28.808000 |
XNAS |
USPAH8C2R3 |
|
35 |
117.28 |
20251017-13:10:40.372000 |
EDGA |
USPAH8C608 |
|
65 |
117.28 |
20251017-13:10:40.372000 |
EDGA |
USPAH8C609 |
|
100 |
117.25 |
20251017-13:12:37.688000 |
EDGA |
USPAH8C89R |
|
100 |
117.3 |
20251017-13:15:39.614000 |
XNAS |
USPAH8CDX2 |
|
100 |
117.25 |
20251017-13:17:32.189000 |
BATS |
USPAH8CFVQ |
|
100 |
117.19 |
20251017-13:20:13.043000 |
EDGA |
USPAH8CJ8G |
|
65 |
117.29 |
20251017-13:23:16.072000 |
BATS |
USPAH8CN3U |
|
9 |
117.29 |
20251017-13:23:16.072000 |
BATS |
USPAH8CN3V |
|
1 |
117.29 |
20251017-13:23:16.072000 |
BATS |
USPAH8CN3W |
|
25 |
117.29 |
20251017-13:23:16.072000 |
BATS |
USPAH8CN3X |
|
100 |
117.15 |
20251017-13:24:47.592000 |
BATY |
USPAH8CORG |
|
100 |
117.12 |
20251017-13:27:05.696000 |
EDGA |
USPAH8CQVA |
|
100 |
117.09 |
20251017-13:28:54.895000 |
EDGA |
USPAH8CSMM |
|
100 |
117.11 |
20251017-13:30:58.491000 |
ARCX |
USPAH8CXI5 |
|
100 |
117.22 |
20251017-13:34:12.424000 |
XNAS |
USPAH8D1LD |
|
100 |
117.2 |
20251017-13:35:34.776000 |
EDGA |
USPAH8D32A |
|
100 |
117.32 |
20251017-13:37:36.084000 |
EDGA |
USPAH8D5OF |
|
100 |
117.21 |
20251017-13:40:03.380000 |
ARCX |
USPAH8D8TL |
|
35 |
117.16 |
20251017-13:41:14.710000 |
BATY |
USPAH8DA1W |
|
65 |
117.16 |
20251017-13:41:14.710000 |
BATY |
USPAH8DA1X |
|
100 |
117.14 |
20251017-13:43:55.958000 |
ARCX |
USPAH8DCYE |
|
27 |
117.14 |
20251017-13:46:23.655000 |
ARCX |
USPAH8DI13 |
|
73 |
117.14 |
20251017-13:46:23.655000 |
ARCX |
USPAH8DI14 |
|
39 |
117.24 |
20251017-13:49:08.804000 |
ARCX |
USPAH8DKZV |
|
61 |
117.24 |
20251017-13:49:08.804000 |
ARCX |
USPAH8DKZW |
|
100 |
117.38 |
20251017-13:51:05.896000 |
BATS |
USPAH8DNS4 |
|
100 |
117.33 |
20251017-13:52:38.176000 |
ARCX |
USPAH8DPO0 |
|
100 |
117.55 |
20251017-13:55:08.782000 |
EDGA |
USPAH8DSN6 |
|
21 |
117.45 |
20251017-13:57:20.577000 |
XNAS |
USPAH8DVX0 |
|
79 |
117.45 |
20251017-13:57:20.578000 |
XNAS |
USPAH8DVX1 |
|
54 |
117.42 |
20251017-14:00:27.876000 |
EDGA |
USPAH8E1GS |
|
46 |
117.42 |
20251017-14:00:27.876000 |
EDGA |
USPAH8E1GT |
|
100 |
117.49 |
20251017-14:02:34.666000 |
XNYS |
USPAH8E4WA |
|
100 |
117.46 |
20251017-14:02:44.545000 |
BATS |
USPAH8E55P |
|
100 |
117.46 |
20251017-14:05:50.495000 |
ARCX |
USPAH8E8K3 |
|
37 |
117.47 |
20251017-14:06:20.776000 |
BATS |
USPAH8E985 |
|
1 |
117.47 |
20251017-14:06:20.776000 |
BATS |
USPAH8E986 |
|
62 |
117.47 |
20251017-14:06:20.776000 |
BATS |
USPAH8E987 |
|
100 |
117.48 |
20251017-14:08:36.470000 |
XNAS |
USPAH8EBS7 |
|
86 |
117.41 |
20251017-14:11:12.805000 |
BATY |
USPAH8EF6J |
|
1 |
117.41 |
20251017-14:11:12.805000 |
BATY |
USPAH8EF6K |
|
13 |
117.41 |
20251017-14:11:12.805000 |
BATY |
USPAH8EF6L |
|
100 |
117.41 |
20251017-14:12:56.821000 |
XNAS |
USPAH8EH0H |
|
57 |
117.31 |
20251017-14:14:55.624000 |
ARCX |
USPAH8EK59 |
|
43 |
117.31 |
20251017-14:14:55.624000 |
ARCX |
USPAH8EK5A |
|
100 |
117.37 |
20251017-14:17:28.940000 |
ARCX |
USPAH8EPK5 |
|
100 |
117.37 |
20251017-14:18:48.249000 |
XNAS |
USPAH8ERF6 |
|
100 |
117.39 |
20251017-14:22:08.342000 |
XNYS |
USPAH8EWSK |
|
100 |
117.35 |
20251017-14:22:35.127000 |
XNAS |
USPAH8EXC2 |
|
100 |
117.31 |
20251017-14:23:52.215000 |
ARCX |
USPAH8EZ1C |
|
100 |
117.25 |
20251017-14:27:04.490000 |
XNYS |
USPAH8F3DW |
|
100 |
117.23 |
20251017-14:27:04.495000 |
BATS |
USPAH8F3DX |
|
100 |
117.23 |
20251017-14:27:04.495000 |
EDGA |
USPAH8F3DY |
|
100 |
117.24 |
20251017-14:30:50.284000 |
EDGA |
USPAH8FBA3 |
|
100 |
117.25 |
20251017-14:33:04.850000 |
EDGA |
USPAH8FE65 |
|
59 |
117.22 |
20251017-14:34:51.207000 |
EDGA |
USPAH8FGHO |
|
41 |
117.22 |
20251017-14:34:51.207000 |
EDGA |
USPAH8FGHP |
|
92 |
117.15 |
20251017-14:36:55.313000 |
XNAS |
USPAH8FJ9X |
|
8 |
117.15 |
20251017-14:36:55.313000 |
XNAS |
USPAH8FJ9Y |
|
100 |
117.18 |
20251017-14:39:01.745000 |
EDGA |
USPAH8FLT4 |
|
100 |
117.23 |
20251017-14:40:40.457000 |
EDGA |
USPAH8FO5D |
|
100 |
117.17 |
20251017-14:42:13.341000 |
EDGA |
USPAH8FRGA |
|
100 |
117.15 |
20251017-14:44:53.843000 |
XNAS |
USPAH8FUFK |
|
100 |
117.18 |
20251017-14:45:52.918000 |
EDGA |
USPAH8FYD0 |
|
100 |
117.15 |
20251017-14:48:09.804000 |
EDGA |
USPAH8G1MB |
|
100 |
117.36 |
20251017-14:50:37.959000 |
EDGA |
USPAH8G4YV |
|
100 |
117.28 |
20251017-14:51:57.327000 |
EDGA |
USPAH8G6IT |
|
100 |
117.26 |
20251017-14:54:41.755000 |
ARCX |
USPAH8G9YT |
|
100 |
117.24 |
20251017-14:55:17.716000 |
EDGA |
USPAH8GASJ |
|
100 |
117.19 |
20251017-14:56:53.238000 |
XNAS |
USPAH8GCW8 |
|
100 |
117.25 |
20251017-14:58:49.128000 |
EDGA |
USPAH8GFED |
|
100 |
117.24 |
20251017-14:59:04.136000 |
EDGA |
USPAH8GFUF |
|
100 |
117.23 |
20251017-15:00:56.675000 |
ARCX |
USPAH8GMG0 |
|
100 |
117.3 |
20251017-15:02:06.978000 |
EDGA |
USPAH8GOB5 |
|
33 |
117.26 |
20251017-15:03:39.978000 |
EDGA |
USPAH8GRES |
|
3 |
117.28 |
20251017-15:04:59.393000 |
EDGA |
USPAH8GSXF |
|
97 |
117.28 |
20251017-15:04:59.393000 |
EDGA |
USPAH8GSXG |
|
100 |
117.32 |
20251017-15:06:14.454000 |
ARCX |
USPAH8GUJS |
|
100 |
117.32 |
20251017-15:07:49.169000 |
EDGA |
USPAH8GWLL |
|
100 |
117.31 |
20251017-15:08:06.763000 |
EDGA |
USPAH8GX35 |
|
18 |
117.32 |
20251017-15:09:51.794000 |
EDGA |
USPAH8H1T6 |
|
19 |
117.32 |
20251017-15:09:51.794000 |
EDGA |
USPAH8H1T7 |
|
63 |
117.32 |
20251017-15:09:51.794000 |
EDGA |
USPAH8H1T8 |
|
100 |
117.36 |
20251017-15:11:19.650000 |
ARCX |
USPAH8H4IS |
|
100 |
117.4 |
20251017-15:12:21.976000 |
EDGA |
USPAH8H7AP |
|
100 |
117.4 |
20251017-15:13:26.367000 |
EDGA |
USPAH8H8ML |
|
100 |
117.41 |
20251017-15:14:02.278000 |
EDGA |
USPAH8H9JI |
|
100 |
117.41 |
20251017-15:15:20.051000 |
ARCX |
USPAH8HDTL |
|
100 |
117.4 |
20251017-15:17:18.031000 |
EDGA |
USPAH8HH3K |
|
100 |
117.36 |
20251017-15:18:51.765000 |
EDGA |
USPAH8HJSS |
|
100 |
117.375 |
20251017-15:20:57.193000 |
ARCX |
USPAH8HN4S |
|
100 |
117.37 |
20251017-15:21:00.703000 |
EDGA |
USPAH8HNB1 |
|
22 |
117.37 |
20251017-15:21:00.703000 |
ARCX |
USPAH8HNB2 |
|
78 |
117.37 |
20251017-15:21:00.703000 |
ARCX |
USPAH8HNB3 |
|
100 |
117.42 |
20251017-15:23:24.997000 |
EDGA |
USPAH8HRH0 |
|
100 |
117.4 |
20251017-15:25:03.488000 |
EDGA |
USPAH8HUU6 |
|
100 |
117.34 |
20251017-15:25:28.026000 |
EDGA |
USPAH8HVS4 |
|
100 |
117.33 |
20251017-15:26:50.542000 |
ARCX |
USPAH8HXQ4 |
|
100 |
117.41 |
20251017-15:28:11.092000 |
EDGA |
USPAH8I02N |
|
26 |
117.39 |
20251017-15:29:06.845000 |
EDGX |
USPAH8I1GR |
|
74 |
117.39 |
20251017-15:29:06.845000 |
XNAS |
USPAH8I1GS |
|
100 |
117.39 |
20251017-15:29:52.657000 |
EDGA |
USPAH8I2MY |
|
100 |
117.24 |
20251017-15:31:04.800000 |
EDGA |
USPAH8I9EL |
|
95 |
117.24 |
20251017-15:31:46.939000 |
ARCX |
USPAH8IB0X |
|
5 |
117.24 |
20251017-15:31:46.939000 |
ARCX |
USPAH8IB0Y |
|
100 |
117.23 |
20251017-15:33:07.865000 |
EDGA |
USPAH8IEIB |
|
100 |
117.3 |
20251017-15:34:06.646000 |
BATS |
USPAH8IHNR |
|
100 |
117.29 |
20251017-15:34:32.088000 |
EDGA |
USPAH8IIPR |
|
100 |
117.33 |
20251017-15:35:28.211000 |
EDGA |
USPAH8IKPP |
|
100 |
117.32 |
20251017-15:36:27.619000 |
EDGA |
USPAH8IN3M |
|
22 |
117.33 |
20251017-15:37:17.756000 |
ARCX |
USPAH8IOVU |
|
78 |
117.33 |
20251017-15:37:17.756000 |
ARCX |
USPAH8IOVV |
|
100 |
117.34 |
20251017-15:38:07.506000 |
EDGA |
USPAH8IQMT |
|
8 |
117.39 |
20251017-15:38:56.561000 |
BATS |
USPAH8ISMN |
|
30 |
117.39 |
20251017-15:38:56.561000 |
XNYS |
USPAH8ISMO |
|
100 |
117.39 |
20251017-15:39:09.422000 |
ARCX |
USPAH8IT3O |
|
100 |
117.39 |
20251017-15:39:57.742000 |
EDGX |
USPAH8IV1B |
|
100 |
117.44 |
20251017-15:40:15.160000 |
XNAS |
USPAH8IWCF |
|
100 |
117.42 |
20251017-15:40:52.020000 |
ARCX |
USPAH8IXUR |
|
100 |
117.39 |
20251017-15:41:46.282000 |
EDGA |
USPAH8J0EO |
|
100 |
117.39 |
20251017-15:42:38.639000 |
EDGA |
USPAH8J2LN |
|
1 |
117.36 |
20251017-15:43:28.604000 |
EDGA |
USPAH8J4E9 |
|
3 |
117.36 |
20251017-15:43:37.594000 |
EDGA |
USPAH8J4P2 |
|
62 |
117.36 |
20251017-15:43:38.794000 |
EDGA |
USPAH8J4X3 |
|
34 |
117.36 |
20251017-15:43:38.794000 |
EDGA |
USPAH8J4X4 |
|
1 |
117.36 |
20251017-15:43:38.794000 |
EDGA |
USPAH8J4X5 |
|
100 |
117.36 |
20251017-15:44:09.820000 |
EDGA |
USPAH8J6S0 |
|
100 |
117.35 |
20251017-15:45:20.225000 |
ARCX |
USPAH8JDBC |
|
90 |
117.32 |
20251017-15:45:49.729000 |
EDGA |
USPAH8JFMN |
|
1 |
117.32 |
20251017-15:45:49.729000 |
EDGA |
USPAH8JFMO |
|
9 |
117.32 |
20251017-15:45:49.729000 |
EDGA |
USPAH8JFMQ |
|
100 |
117.37 |
20251017-15:46:40.921000 |
EDGA |
USPAH8JIB5 |
|
100 |
117.37 |
20251017-15:46:40.921000 |
EDGA |
USPAH8JIB6 |
|
100 |
117.38 |
20251017-15:47:03.501000 |
EDGA |
USPAH8JJDW |
|
94 |
117.38 |
20251017-15:47:21.902000 |
XNYS |
USPAH8JKAR |
|
74 |
117.38 |
20251017-15:47:21.903000 |
EDGA |
USPAH8JKAS |
|
100 |
117.38 |
20251017-15:47:21.903000 |
IEXG |
USPAH8JKAT |
|
100 |
117.38 |
20251017-15:47:21.903000 |
IEXG |
USPAH8JKAU |
|
6 |
117.38 |
20251017-15:47:21.903000 |
XNYS |
USPAH8JKAV |
|
20 |
117.38 |
20251017-15:47:21.903000 |
XNYS |
USPAH8JKAW |
|
100 |
117.38 |
20251017-15:47:21.903000 |
XNYS |
USPAH8JKAX |
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.
