CRH PLC

National Storage Mechanism | Additional information

RNS Number : 0572W

CRH PLC

20 August 2025

20th August 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th August 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
3,988	$112.89	$113.38	$112.02	XNYS
15,671	$112.96	$113.40	$112.11	ARCX
3,609	$112.95	$113.40	$111.96	BATS
11,248	$112.94	$113.36	$112.11	XNAS
2,897	$112.77	$113.31	$112.21	BATY
400	$112.48	$112.96	$112.01	IEXG
100	$112.45	$112.45	$112.45	MEMX
6,286	$113.03	$113.31	$112.66	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 671,860,310 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.395% 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 19th August 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:		19th August 2025
Aggregated Information


Trading venue	Currency	Volume Weighted Average Price	Aggregated volume
See attached schedule	USD	$112.9398	44,199


Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
200	111.96	20250819-09:30:51.595000	BATS	USP8J8ECP
78	112.02	20250819-09:32:40.819000	XNYS	USP8J8G3X
22	112.02	20250819-09:32:40.819000	XNYS	USP8J8G3Y
100	112.02	20250819-09:32:40.819000	XNYS	USP8J8G3Z
100	112.02	20250819-09:32:40.819000	XNYS	USP8J8G40
100	112.01	20250819-09:32:41.084000	IEXG	USP8J8G43
100	112.01	20250819-09:32:41.084000	IEXG	USP8J8G44
100	112.18	20250819-09:37:43.246000	XNYS	USP8J8LUR
100	112.11	20250819-09:38:03.966000	XNYS	USP8J8M5F
100	112.11	20250819-09:38:03.966000	ARCX	USP8J8M5G
100	112.11	20250819-09:38:03.966000	ARCX	USP8J8M5H
100	112.11	20250819-09:38:03.966000	ARCX	USP8J8M5I
100	112.11	20250819-09:38:03.966000	ARCX	USP8J8M5J
100	112.11	20250819-09:38:03.966000	XNAS	USP8J8M5K
100	112.11	20250819-09:38:03.966000	XNAS	USP8J8M5L
100	112.11	20250819-09:38:03.966000	XNAS	USP8J8M5M
100	112.45	20250819-09:43:11.960000	MEMX	USP8J8QME
50	112.45	20250819-09:43:11.961000	ARCX	USP8J8QMF
100	112.45	20250819-09:43:11.961000	XNYS	USP8J8QMG
50	112.45	20250819-09:43:11.961000	XNYS	USP8J8QMH
122	112.38	20250819-09:43:47.381000	BATY	USP8J8RC7
78	112.38	20250819-09:43:47.381000	BATY	USP8J8RC8
100	112.38	20250819-09:43:47.381000	BATS	USP8J8RC9
67	112.35	20250819-09:44:25.408000	BATY	USP8J8RUJ
33	112.35	20250819-09:44:25.409000	BATY	USP8J8RUK
100	112.34	20250819-09:45:20.635000	BATY	USP8J8TNU
100	112.34	20250819-09:45:20.635000	BATY	USP8J8TNV
100	112.39	20250819-09:46:12.974000	BATY	USP8J8X1K
100	112.39	20250819-09:46:12.974000	ARCX	USP8J8X1L
100	112.28	20250819-09:46:53.259000	BATY	USP8J8YMR
28	112.28	20250819-09:46:53.259000	XNAS	USP8J8YMS
72	112.28	20250819-09:46:53.259000	XNAS	USP8J8YMT
4	112.27	20250819-09:47:44.044000	ARCX	USP8J810DL
96	112.27	20250819-09:47:44.045000	ARCX	USP8J810DM
50	112.27	20250819-09:47:44.045000	XNAS	USP8J810DN
50	112.27	20250819-09:47:44.045000	XNAS	USP8J810DO
100	112.24	20250819-09:48:20.378000	XNAS	USP8J8121V
100	112.21	20250819-09:48:59.888000	BATY	USP8J8146A
100	112.25	20250819-09:49:12.215000	ARCX	USP8J814QN
100	112.25	20250819-09:50:37.526000	ARCX	USP8J818BL
100	112.34	20250819-09:51:51.743000	ARCX	USP8J81AP2
100	112.33	20250819-09:52:22.165000	ARCX	USP8J81BRA
100	112.33	20250819-09:52:22.165000	ARCX	USP8J81BRB
100	112.36	20250819-09:54:03.606000	XNAS	USP8J81F5I
100	112.34	20250819-09:54:09.386000	BATS	USP8J81FCQ
100	112.34	20250819-09:54:09.386000	BATS	USP8J81FCR
100	112.3	20250819-09:55:23.683000	ARCX	USP8J81HZP
100	112.3	20250819-09:55:23.683000	ARCX	USP8J81HZQ
100	112.27	20250819-09:57:08.416000	ARCX	USP8J81LDS
49	112.27	20250819-09:57:08.416000	ARCX	USP8J81LDT
51	112.27	20250819-09:57:08.416000	ARCX	USP8J81LDU
100	112.27	20250819-09:57:36.293000	ARCX	USP8J81M2Y
100	112.23	20250819-09:58:18.829000	XNAS	USP8J81NGX
100	112.35	20250819-09:59:58.533000	XNAS	USP8J81QPZ
100	112.45	20250819-10:00:37.274000	XNAS	USP8J81VZQ
100	112.45	20250819-10:00:41.542000	XNAS	USP8J81W9Z
100	112.45	20250819-10:00:41.542000	XNAS	USP8J81WA0
25	112.53	20250819-10:01:37.711000	XNAS	USP8J81YQC
75	112.54	20250819-10:01:37.711000	XNAS	USP8J81YQD
100	112.64	20250819-10:02:28.706000	ARCX	USP8J820QX
42	112.8	20250819-10:03:03.288000	XNYS	USP8J822DK
100	113.02	20250819-10:03:47.528000	XNAS	USP8J824HT
100	113.03	20250819-10:03:48.531000	XNAS	USP8J824IJ
100	112.99	20250819-10:03:52.760000	XNAS	USP8J824MS
58	113.02	20250819-10:04:38.457000	BATS	USP8J826W8
42	113.02	20250819-10:04:38.458000	BATS	USP8J826W9
100	113.01	20250819-10:05:52.184000	XNAS	USP8J829ID
100	112.98	20250819-10:05:59.016000	ARCX	USP8J829QL
100	113.06	20250819-10:07:22.961000	BATS	USP8J82CFD
100	113.06	20250819-10:07:22.961000	BATS	USP8J82CFE
100	113.07	20250819-10:08:11.230000	BATS	USP8J82E21
100	113.11	20250819-10:08:46.029000	XNYS	USP8J82F9C
100	113.19	20250819-10:09:17.508000	XNAS	USP8J82GG0
100	113.21	20250819-10:09:36.416000	ARCX	USP8J82H14
100	113.18	20250819-10:09:45.119000	ARCX	USP8J82HB7
100	113.28	20250819-10:10:06.059000	ARCX	USP8J82I6A
100	113.31	20250819-10:10:58.256000	ARCX	USP8J82K1L
100	113.31	20250819-10:10:58.256000	ARCX	USP8J82K1M
2	113.38	20250819-10:12:10.634000	XNYS	USP8J82MFQ
98	113.38	20250819-10:12:10.634000	XNYS	USP8J82MFS
100	113.4	20250819-10:12:24.597000	BATS	USP8J82MT1
100	113.4	20250819-10:12:58.350000	ARCX	USP8J82NZ8
100	113.36	20250819-10:13:27.425000	ARCX	USP8J82OYP
100	113.16	20250819-10:14:32.284000	XNAS	USP8J82RA7
100	113.2	20250819-10:15:25.022000	ARCX	USP8J82UOT
7	113.2	20250819-10:15:25.022000	ARCX	USP8J82UOU
93	113.2	20250819-10:15:25.022000	ARCX	USP8J82UOV
100	113.13	20250819-10:15:54.850000	XNAS	USP8J82XVC
100	113.11	20250819-10:17:14.976000	BATS	USP8J830YB
2	113.11	20250819-10:17:14.976000	BATS	USP8J830YC
98	113.11	20250819-10:17:14.976000	BATS	USP8J830YD
100	113.09	20250819-10:18:02.343000	XNAS	USP8J832F1
94	113.08	20250819-10:19:01.864000	BATS	USP8J834A2
100	113.08	20250819-10:19:01.864000	EDGA	USP8J834A3
6	113.08	20250819-10:19:01.864000	BATS	USP8J834A4
100	113.05	20250819-10:19:32.454000	XNAS	USP8J8351A
100	113.06	20250819-10:20:23.988000	BATS	USP8J836SZ
100	113.08	20250819-10:20:58.380000	XNYS	USP8J83850
100	113.05	20250819-10:21:26.793000	BATS	USP8J83901
100	113.12	20250819-10:22:31.167000	XNYS	USP8J83BCT
100	113.09	20250819-10:24:09.397000	XNYS	USP8J83ERQ
100	113.07	20250819-10:24:09.661000	XNAS	USP8J83ERV
100	113.07	20250819-10:24:09.661000	ARCX	USP8J83ERW
100	113.07	20250819-10:24:09.661000	ARCX	USP8J83ERX
100	113.09	20250819-10:25:58.107000	ARCX	USP8J83IMB
100	113.12	20250819-10:26:39.298000	BATS	USP8J83K2V
100	113.12	20250819-10:26:39.298000	ARCX	USP8J83K2W
8	113.11	20250819-10:27:48.020000	ARCX	USP8J83MEB
92	113.11	20250819-10:27:48.020000	ARCX	USP8J83MEC
44	113.07	20250819-10:28:13.344000	ARCX	USP8J83NE9
56	113.07	20250819-10:28:13.345000	ARCX	USP8J83NEA
100	113.14	20250819-10:29:59.096000	XNYS	USP8J83WXD
100	113.12	20250819-10:30:36.044000	EDGA	USP8J8422R
100	113.12	20250819-10:30:36.044000	EDGA	USP8J8422S
100	113.12	20250819-10:30:36.044000	ARCX	USP8J8422T
100	113.11	20250819-10:31:23.899000	EDGA	USP8J844HP
100	113.13	20250819-10:32:09.445000	XNYS	USP8J846CJ
100	113.11	20250819-10:32:22.881000	BATS	USP8J846R6
100	113.13	20250819-10:33:28.701000	XNYS	USP8J848VS
100	113.165	20250819-10:33:56.480000	XNAS	USP8J849U2
100	113.15	20250819-10:34:00.245000	EDGA	USP8J849ZZ
100	113.15	20250819-10:34:00.245000	EDGA	USP8J84A00
100	113.18	20250819-10:35:39.856000	EDGA	USP8J84EEM
100	113.18	20250819-10:35:39.856000	EDGA	USP8J84EEN
100	113.16	20250819-10:36:33.966000	XNYS	USP8J84H4Q
100	113.25	20250819-10:37:50.910000	XNAS	USP8J84KII
100	113.29	20250819-10:39:20.077000	EDGA	USP8J84OTW
100	113.29	20250819-10:39:20.077000	EDGA	USP8J84OTX
100	113.29	20250819-10:39:20.077000	EDGA	USP8J84OTY
100	113.26	20250819-10:39:40.055000	EDGA	USP8J84PJJ
100	113.28	20250819-10:40:16.371000	XNAS	USP8J84RFJ
100	113.26	20250819-10:41:10.730000	ARCX	USP8J84U1J
100	113.26	20250819-10:41:33.324000	EDGA	USP8J84UZX
100	113.18	20250819-10:42:37.742000	ARCX	USP8J84XTZ
100	113.17	20250819-10:43:36.927000	ARCX	USP8J8508R
100	113.11	20250819-10:45:05.721000	ARCX	USP8J8559I
100	113.05	20250819-10:45:57.573000	XNAS	USP8J85B3R
100	113	20250819-10:46:15.726000	BATS	USP8J85C25
100	112.97	20250819-10:46:47.948000	BATY	USP8J85E6X
88	113.08	20250819-10:47:30.216000	ARCX	USP8J85G6V
1	113.08	20250819-10:47:30.216000	ARCX	USP8J85G6W
11	113.08	20250819-10:47:30.216000	ARCX	USP8J85G6X
21	113.08	20250819-10:48:17.209000	ARCX	USP8J85IRI
46	113.08	20250819-10:48:17.209000	ARCX	USP8J85IRJ
33	113.08	20250819-10:48:17.209000	ARCX	USP8J85IRK
100	113.19	20250819-10:50:02.894000	ARCX	USP8J85O42
200	113.19	20250819-10:50:02.894000	ARCX	USP8J85O45
77	113.25	20250819-10:50:57.159000	ARCX	USP8J85QZ5
1	113.25	20250819-10:50:57.159000	ARCX	USP8J85QZ6
22	113.25	20250819-10:50:57.159000	ARCX	USP8J85QZ7
100	113.3	20250819-10:51:59.035000	EDGA	USP8J85TE0
100	113.29	20250819-10:52:08.363000	EDGA	USP8J85TQM
100	113.24	20250819-10:52:59.561000	XNAS	USP8J85W64
66	113.24	20250819-10:52:59.561000	XNAS	USP8J85W65
100	113.34	20250819-10:53:27.438000	XNAS	USP8J85XHO
100	113.3	20250819-10:53:27.690000	XNAS	USP8J85XIC
34	113.3	20250819-10:53:27.690000	XNAS	USP8J85XID
66	113.3	20250819-10:53:27.690000	XNAS	USP8J85XIE
73	113.28	20250819-10:54:09.731000	XNAS	USP8J85ZBZ
27	113.28	20250819-10:54:09.731000	XNAS	USP8J85ZC0
100	113.27	20250819-10:55:15.924000	XNAS	USP8J861W2
100	113.24	20250819-10:56:04.933000	XNAS	USP8J86457
27	113.32	20250819-10:56:24.001000	XNAS	USP8J864XU
47	113.32	20250819-10:56:24.001000	XNAS	USP8J864XV
26	113.32	20250819-10:56:24.001000	XNAS	USP8J864XW
100	113.33	20250819-10:57:52.219000	ARCX	USP8J868NA
100	113.29	20250819-10:58:20.670000	XNAS	USP8J86A0D
100	113.29	20250819-10:58:20.670000	XNAS	USP8J86A0E
8	113.31	20250819-10:59:02.465000	ARCX	USP8J86BQP
92	113.31	20250819-10:59:02.465000	ARCX	USP8J86BQR
100	113.17	20250819-11:00:09.699000	XNAS	USP8J86H7F
1	113.12	20250819-11:00:25.893000	BATS	USP8J86JCA
99	113.12	20250819-11:00:25.893000	BATS	USP8J86JCB
100	113.03	20250819-11:01:14.850000	XNAS	USP8J86NPC
2	113.15	20250819-11:01:57.651000	ARCX	USP8J86Q1P
7	113.15	20250819-11:02:06.252000	ARCX	USP8J86QI3
8	113.18	20250819-11:02:14.893000	BATS	USP8J86QTL
10	113.18	20250819-11:02:14.893000	XNAS	USP8J86QTM
31	113.18	20250819-11:02:14.893000	XNYS	USP8J86QTN
29	113.18	20250819-11:02:14.893000	XNYS	USP8J86QTO
22	113.18	20250819-11:02:14.893000	XNYS	USP8J86QTP
100	113.245	20250819-11:03:17.454000	XNYS	USP8J86TH6
2	113.27	20250819-11:03:40.214000	EDGA	USP8J86V6M
100	113.27	20250819-11:03:40.214000	ARCX	USP8J86V6N
7	113.27	20250819-11:03:40.214000	ARCX	USP8J86V6O
91	113.27	20250819-11:03:40.214000	ARCX	USP8J86V6P
83	113.36	20250819-11:04:52.528000	XNAS	USP8J86YD4
17	113.36	20250819-11:04:52.528000	XNAS	USP8J86YD5
86	113.29	20250819-11:05:36.036000	BATS	USP8J870JS
14	113.29	20250819-11:05:36.036000	BATS	USP8J870JT
100	113.27	20250819-11:06:24.445000	XNAS	USP8J872HT
100	113.25	20250819-11:07:43.439000	BATS	USP8J875LT
92	113.25	20250819-11:07:43.439000	ARCX	USP8J875LU
8	113.25	20250819-11:07:43.439000	ARCX	USP8J875LV
100	113.27	20250819-11:08:58.162000	ARCX	USP8J878OA
100	113.24	20250819-11:09:41.465000	ARCX	USP8J87AC3
100	113.15	20250819-11:10:31.996000	XNYS	USP8J87C2X
24	113.19	20250819-11:12:09.545000	XNAS	USP8J87G4K
10	113.19	20250819-11:12:09.545000	XNAS	USP8J87G4L
66	113.19	20250819-11:12:09.545000	XNAS	USP8J87G4M
100	113.19	20250819-11:12:15.415000	EDGA	USP8J87GBP
100	113.14	20250819-11:12:59.036000	BATY	USP8J87I4E
100	113.28	20250819-11:14:22.561000	XNAS	USP8J87LRJ
100	113.25	20250819-11:14:22.750000	ARCX	USP8J87LRT
100	113.25	20250819-11:14:22.750000	ARCX	USP8J87LRU
100	113.25	20250819-11:14:22.750000	ARCX	USP8J87LRV
100	113.28	20250819-11:15:59.607000	EDGA	USP8J87SID
48	113.28	20250819-11:15:59.607000	BATS	USP8J87SIE
52	113.28	20250819-11:15:59.607000	BATS	USP8J87SIF
100	113.285	20250819-11:16:41.725000	XNYS	USP8J87UEM
100	113.26	20250819-11:16:42.890000	XNAS	USP8J87UGJ
100	113.26	20250819-11:16:42.890000	XNAS	USP8J87UGK
10	113.31	20250819-11:18:08.965000	BATY	USP8J87XRE
36	113.31	20250819-11:18:58.775000	EDGA	USP8J87ZJ7
45	113.31	20250819-11:18:58.775000	BATY	USP8J87ZJ8
45	113.31	20250819-11:18:58.775000	BATY	USP8J87ZJ9
10	113.31	20250819-11:18:58.775000	BATY	USP8J87ZJA
64	113.31	20250819-11:18:58.775000	EDGA	USP8J87ZJB
100	113.31	20250819-11:18:58.775000	EDGA	USP8J87ZJC
100	113.24	20250819-11:19:38.882000	EDGA	USP8J880WS
20	113.22	20250819-11:20:54.653000	XNAS	USP8J883VF
80	113.22	20250819-11:20:54.653000	XNAS	USP8J883VG
100	113.22	20250819-11:21:41.371000	BATS	USP8J885RP
100	113.16	20250819-11:22:23.926000	BATY	USP8J887TD
68	113.21	20250819-11:23:36.689000	EDGA	USP8J88AME
32	113.21	20250819-11:23:36.689000	EDGA	USP8J88AMF
100	113.21	20250819-11:23:36.689000	ARCX	USP8J88AMH
55	113.26	20250819-11:24:45.893000	ARCX	USP8J88D2N
45	113.26	20250819-11:24:45.893000	ARCX	USP8J88D2O
100	113.175	20250819-11:26:29.025000	XNAS	USP8J88H32
92	113.16	20250819-11:26:51.994000	XNAS	USP8J88HQ6
8	113.16	20250819-11:26:51.994000	XNAS	USP8J88HQ7
100	113.16	20250819-11:26:51.994000	XNAS	USP8J88HQ8
2	113.28	20250819-11:28:22.902000	XNYS	USP8J88L26
37	113.28	20250819-11:28:22.902000	XNYS	USP8J88L27
1	113.28	20250819-11:28:22.902000	XNYS	USP8J88L28
2	113.28	20250819-11:28:22.902000	XNYS	USP8J88L29
58	113.28	20250819-11:28:22.902000	XNYS	USP8J88L2A
100	113.26	20250819-11:28:46.278000	XNAS	USP8J88LUI
100	113.26	20250819-11:29:34.911000	ARCX	USP8J88NYZ
55	113.26	20250819-11:29:34.911000	ARCX	USP8J88NZ0
1	113.26	20250819-11:29:34.911000	ARCX	USP8J88NZ1
44	113.26	20250819-11:29:34.911000	ARCX	USP8J88NZ2
100	113.29	20250819-11:31:21.082000	XNAS	USP8J88UM4
100	113.29	20250819-11:31:22.987000	XNAS	USP8J88UR2
2	113.31	20250819-11:31:24.207000	XNAS	USP8J88USK
98	113.31	20250819-11:31:24.207000	XNAS	USP8J88USL
100	113.28	20250819-11:31:31.592000	ARCX	USP8J88V3P
5	113.31	20250819-11:32:23.134000	XNYS	USP8J88WMS
5	113.31	20250819-11:32:23.134000	XNYS	USP8J88WMT
2	113.31	20250819-11:32:23.134000	XNYS	USP8J88WMU
1	113.31	20250819-11:32:23.135000	XNAS	USP8J88WMV
28	113.31	20250819-11:32:23.135000	XNAS	USP8J88WMW
8	113.31	20250819-11:32:23.135000	XNYS	USP8J88WMX
18	113.31	20250819-11:32:23.135000	ARCX	USP8J88WMY
100	113.29	20250819-11:32:51.391000	ARCX	USP8J88XIM
100	113.29	20250819-11:32:51.391000	ARCX	USP8J88XIN
100	113.27	20250819-11:33:38.788000	ARCX	USP8J88YYY
100	113.22	20250819-11:34:58.721000	BATS	USP8J891MW
100	113.22	20250819-11:34:58.721000	BATS	USP8J891MX
19	113.22	20250819-11:34:58.721000	ARCX	USP8J891MY
100	113.28	20250819-11:34:59.639000	XNYS	USP8J891O0
100	113.27	20250819-11:35:28.816000	EDGA	USP8J892WJ
88	113.27	20250819-11:35:28.816000	ARCX	USP8J892WK
100	113.27	20250819-11:35:28.816000	ARCX	USP8J892WL
12	113.27	20250819-11:35:28.816000	ARCX	USP8J892WM
100	113.17	20250819-11:36:11.973000	XNAS	USP8J896HG
100	113.1	20250819-11:36:41.060000	XNAS	USP8J898J5
100	113.09	20250819-11:38:30.256000	XNAS	USP8J89C8G
100	113.08	20250819-11:40:07.049000	XNAS	USP8J89FES
94	113.05	20250819-11:40:22.909000	EDGA	USP8J89FZW
100	113.05	20250819-11:40:22.909000	BATS	USP8J89FZX
6	113.05	20250819-11:40:22.910000	EDGA	USP8J89FZY
1	113	20250819-11:42:38.970000	ARCX	USP8J89KN5
99	113	20250819-11:42:38.970000	ARCX	USP8J89KN6
34	113.03	20250819-11:45:25.178000	ARCX	USP8J89QGV
66	113.03	20250819-11:45:25.178000	ARCX	USP8J89QGW
100	113	20250819-11:45:25.273000	EDGA	USP8J89QH0
100	113	20250819-11:45:25.273000	EDGA	USP8J89QH1
100	113.02	20250819-11:47:16.694000	EDGA	USP8J89ULO
100	112.99	20250819-11:49:19.470000	BATY	USP8J89YU4
100	112.99	20250819-11:49:19.470000	EDGA	USP8J89YU5
38	112.93	20250819-11:50:50.227000	EDGA	USP8J8A1RB
62	112.93	20250819-11:50:50.227000	EDGA	USP8J8A1RC
100	112.94	20250819-11:52:29.651000	ARCX	USP8J8A57M
100	112.97	20250819-11:53:51.737000	ARCX	USP8J8A7UM
100	112.93	20250819-11:54:22.841000	ARCX	USP8J8A8RA
100	112.98	20250819-11:55:00.834000	XNAS	USP8J8A9TS
100	112.99	20250819-11:56:05.912000	XNYS	USP8J8ABLX
81	112.95	20250819-11:56:45.871000	ARCX	USP8J8ACIN
19	112.95	20250819-11:56:45.871000	ARCX	USP8J8ACIO
100	113.02	20250819-11:57:42.449000	ARCX	USP8J8AE09
100	112.98	20250819-11:59:59.565000	ARCX	USP8J8AIDF
100	112.98	20250819-11:59:59.565000	ARCX	USP8J8AIDG
100	113	20250819-12:01:13.011000	EDGA	USP8J8ANOF
100	113.08	20250819-12:02:19.250000	ARCX	USP8J8APCP
100	113.05	20250819-12:04:19.116000	ARCX	USP8J8ASC2
1	112.88	20250819-12:04:51.403000	ARCX	USP8J8ATAU
99	112.88	20250819-12:04:51.403000	ARCX	USP8J8ATAV
2	112.88	20250819-12:05:55.407000	XNAS	USP8J8AV98
2	112.88	20250819-12:05:55.407000	XNAS	USP8J8AV99
96	112.88	20250819-12:05:55.407000	XNAS	USP8J8AV9A
100	112.89	20250819-12:07:20.801000	ARCX	USP8J8AX9N
1	112.91	20250819-12:09:27.497000	ARCX	USP8J8B035
99	112.91	20250819-12:09:27.497000	ARCX	USP8J8B036
100	112.86	20250819-12:09:38.822000	ARCX	USP8J8B0GV
100	112.86	20250819-12:10:19.182000	ARCX	USP8J8B1LO
50	112.86	20250819-12:11:09.551000	XNYS	USP8J8B3FZ
100	112.85	20250819-12:11:45.545000	ARCX	USP8J8B48F
100	112.91	20250819-12:14:10.409000	BATS	USP8J8B8RZ
100	112.91	20250819-12:14:10.409000	BATS	USP8J8B8S0
100	112.93	20250819-12:16:30.187000	ARCX	USP8J8BF8B
83	112.96	20250819-12:17:52.069000	ARCX	USP8J8BH84
17	112.96	20250819-12:17:52.069000	ARCX	USP8J8BH85
20	113.03	20250819-12:19:15.395000	ARCX	USP8J8BJU7
80	113.03	20250819-12:19:15.395000	ARCX	USP8J8BJU8
100	112.98	20250819-12:20:34.605000	EDGA	USP8J8BLTW
100	113.03	20250819-12:21:08.450000	EDGA	USP8J8BMPP
100	113.02	20250819-12:22:32.589000	ARCX	USP8J8BON2
14	113.05	20250819-12:23:38.171000	ARCX	USP8J8BQ5T
86	113.05	20250819-12:23:38.171000	ARCX	USP8J8BQ5U
100	113.06	20250819-12:25:50.215000	ARCX	USP8J8BTDK
55	113.03	20250819-12:26:11.558000	ARCX	USP8J8BTWK
45	113.03	20250819-12:26:11.558000	ARCX	USP8J8BTWL
2	112.99	20250819-12:27:50.568000	EDGA	USP8J8BW8O
2	112.99	20250819-12:27:50.568000	EDGA	USP8J8BW8P
66	112.99	20250819-12:27:55.955000	EDGA	USP8J8BWC6
5	112.99	20250819-12:27:55.955000	EDGA	USP8J8BWC7
25	112.99	20250819-12:27:57.547000	EDGA	USP8J8BWE3
100	112.98	20250819-12:29:12.080000	EDGA	USP8J8BY6I
87	112.89	20250819-12:29:33.614000	EDGA	USP8J8BZ6K
13	112.89	20250819-12:29:33.614000	EDGA	USP8J8BZ6L
83	112.93	20250819-12:31:26.017000	EDGA	USP8J8C4K5
17	112.93	20250819-12:31:26.017000	EDGA	USP8J8C4K6
67	112.86	20250819-12:32:26.798000	EDGA	USP8J8C65N
33	112.86	20250819-12:32:26.798000	EDGA	USP8J8C65O
100	112.89	20250819-12:34:15.291000	XNAS	USP8J8C8TP
4	112.99	20250819-12:35:54.075000	BATS	USP8J8CBEP
96	112.99	20250819-12:35:54.075000	BATS	USP8J8CBEQ
100	113.01	20250819-12:37:46.342000	XNAS	USP8J8CDXJ
100	113.01	20250819-12:37:46.342000	ARCX	USP8J8CDXK
100	113.01	20250819-12:39:05.147000	BATY	USP8J8CFUV
100	112.87	20250819-12:41:06.818000	ARCX	USP8J8CK7O
46	112.78	20250819-12:42:41.447000	ARCX	USP8J8CMKX
54	112.78	20250819-12:42:41.447000	ARCX	USP8J8CMKY
65	112.76	20250819-12:45:14.771000	XNAS	USP8J8CS13
35	112.77	20250819-12:45:14.771000	XNAS	USP8J8CS14
100	112.73	20250819-12:45:51.221000	ARCX	USP8J8CV14
100	112.66	20250819-12:47:10.943000	XNAS	USP8J8CXKH
1	112.75	20250819-12:50:16.365000	BATS	USP8J8D2M0
2	112.75	20250819-12:50:16.365000	XNYS	USP8J8D2M1
18	112.75	20250819-12:50:16.365000	XNYS	USP8J8D2M2
18	112.75	20250819-12:50:16.365000	XNYS	USP8J8D2M3
61	112.75	20250819-12:50:16.365000	XNYS	USP8J8D2M4
33	112.71	20250819-12:50:30.986000	ARCX	USP8J8D31V
67	112.71	20250819-12:50:30.986000	ARCX	USP8J8D31W
88	112.71	20250819-12:50:30.986000	ARCX	USP8J8D31X
12	112.71	20250819-12:50:30.986000	ARCX	USP8J8D31Y
100	112.85	20250819-12:53:13.880000	ARCX	USP8J8D7KQ
100	112.92	20250819-12:54:35.688000	XNAS	USP8J8D9LL
9	112.86	20250819-12:56:36.440000	BATY	USP8J8DCTF
4	112.86	20250819-12:56:36.440000	BATY	USP8J8DCTG
87	112.86	20250819-12:56:36.440000	BATY	USP8J8DCTH
100	112.9	20250819-12:57:27.456000	XNAS	USP8J8DE8B
11	112.9	20250819-12:58:00.266000	XNAS	USP8J8DF5U
89	112.9	20250819-12:58:00.266000	XNAS	USP8J8DF5V
46	112.95	20250819-12:59:00.016000	XNAS	USP8J8DGS2
54	112.95	20250819-12:59:00.016000	XNAS	USP8J8DGS3
53	112.88	20250819-13:00:33.368000	ARCX	USP8J8DM7R
47	112.88	20250819-13:00:33.368000	ARCX	USP8J8DM7S
79	112.97	20250819-13:01:48.051000	XNAS	USP8J8DPEH
21	112.97	20250819-13:01:48.051000	XNAS	USP8J8DPEI
2	113.01	20250819-13:02:31.515000	XNAS	USP8J8DQDK
2	113.01	20250819-13:02:31.516000	XNAS	USP8J8DQDL
69	113.01	20250819-13:02:31.516000	XNAS	USP8J8DQDM
1	113.01	20250819-13:02:31.516000	XNAS	USP8J8DQDN
26	113.01	20250819-13:02:31.516000	XNAS	USP8J8DQDO
100	112.98	20250819-13:04:23.116000	XNAS	USP8J8DTH2
55	112.88	20250819-13:07:16.693000	BATS	USP8J8DY1N
23	112.88	20250819-13:07:16.693000	BATS	USP8J8DY1O
22	112.88	20250819-13:07:16.693000	BATS	USP8J8DY1P
100	112.84	20250819-13:08:30.042000	ARCX	USP8J8E0NP
100	112.78	20250819-13:09:56.596000	EDGA	USP8J8E2IH
100	112.8	20250819-13:11:37.301000	ARCX	USP8J8E51P
100	112.99	20250819-13:15:33.409000	XNAS	USP8J8ECXX
100	112.94	20250819-13:15:38.184000	ARCX	USP8J8EE0L
17	112.91	20250819-13:17:08.925000	XNAS	USP8J8EGM4
83	112.91	20250819-13:17:08.925000	XNAS	USP8J8EGM5
46	112.89	20250819-13:17:36.259000	EDGA	USP8J8EHCJ
3	112.89	20250819-13:17:36.260000	EDGA	USP8J8EHCQ
51	112.89	20250819-13:17:36.260000	EDGA	USP8J8EHCT
100	112.91	20250819-13:18:49.556000	ARCX	USP8J8EJFX
100	112.94	20250819-13:20:01.931000	XNAS	USP8J8ELLB
100	112.95	20250819-13:23:02.869000	ARCX	USP8J8EQE7
50	112.95	20250819-13:23:02.869000	ARCX	USP8J8EQE8
50	112.95	20250819-13:23:02.869000	ARCX	USP8J8EQE9
100	112.93	20250819-13:23:37.840000	BATY	USP8J8ERAG
100	112.88	20250819-13:25:20.134000	XNAS	USP8J8ETYD
100	112.94	20250819-13:27:13.477000	EDGA	USP8J8EWZO
100	112.96	20250819-13:29:11.716000	XNAS	USP8J8F10U
100	112.96	20250819-13:29:11.716000	XNAS	USP8J8F10V
100	113.09	20250819-13:31:44.362000	XNAS	USP8J8F81N
100	113.11	20250819-13:31:58.599000	BATY	USP8J8F8K3
100	113.15	20250819-13:33:56.652000	ARCX	USP8J8FCCL
100	113.07	20250819-13:36:38.420000	BATS	USP8J8FHPJ
100	113.07	20250819-13:36:38.420000	EDGA	USP8J8FHPK
100	113.05	20250819-13:38:56.761000	ARCX	USP8J8FLC3
100	112.99	20250819-13:39:39.136000	XNYS	USP8J8FMKJ
100	113	20250819-13:42:49.442000	ARCX	USP8J8FR69
100	113	20250819-13:42:49.442000	ARCX	USP8J8FR6A
100	113	20250819-13:43:54.970000	ARCX	USP8J8FTG4
3	112.91	20250819-13:46:35.207000	XNYS	USP8J8G04D
97	112.91	20250819-13:46:35.207000	XNYS	USP8J8G04E
13	112.89	20250819-13:46:48.181000	ARCX	USP8J8G0K7
1	112.89	20250819-13:46:48.181000	ARCX	USP8J8G0K8
100	112.89	20250819-13:46:48.181000	ARCX	USP8J8G0K9
86	112.89	20250819-13:46:48.181000	ARCX	USP8J8G0KB
100	112.88	20250819-13:50:40.895000	ARCX	USP8J8G6LT
100	112.87	20250819-13:52:07.966000	ARCX	USP8J8G94Y
5	112.88	20250819-13:54:00.120000	XNYS	USP8J8GC0U
95	112.88	20250819-13:54:00.120000	XNYS	USP8J8GC0V
21	112.91	20250819-13:55:33.493000	XNAS	USP8J8GEPG
100	112.93	20250819-13:55:37.530000	ARCX	USP8J8GET2
100	112.93	20250819-13:55:37.530000	ARCX	USP8J8GET3
100	112.99	20250819-13:58:51.191000	ARCX	USP8J8GK8J
100	112.99	20250819-13:58:51.191000	ARCX	USP8J8GK8K
100	112.93	20250819-14:00:55.603000	ARCX	USP8J8GQRL
100	112.89	20250819-14:02:31.812000	BATS	USP8J8GTQJ
64	112.88	20250819-14:03:29.196000	BATS	USP8J8GVBN
36	112.88	20250819-14:03:29.196000	BATS	USP8J8GVBO
98	112.82	20250819-14:03:43.687000	XNAS	USP8J8GVXQ
2	112.82	20250819-14:03:43.687000	XNAS	USP8J8GVXR
100	112.86	20250819-14:06:03.101000	XNAS	USP8J8H094
100	112.86	20250819-14:06:03.101000	XNAS	USP8J8H095
9	112.94	20250819-14:07:59.465000	BATY	USP8J8H2ZM
91	112.94	20250819-14:07:59.465000	BATY	USP8J8H2ZN
100	112.98	20250819-14:09:09.490000	XNAS	USP8J8H50P
7	112.98	20250819-14:09:43.426000	BATY	USP8J8H5UY
93	112.98	20250819-14:09:43.426000	BATY	USP8J8H5UZ
100	112.97	20250819-14:10:29.012000	BATS	USP8J8H7C6
100	112.99	20250819-14:12:19.445000	XNAS	USP8J8HAMS
100	113.01	20250819-14:13:01.823000	ARCX	USP8J8HBMZ
100	112.99	20250819-14:15:16.744000	BATS	USP8J8HFKO
100	112.98	20250819-14:16:00.033000	ARCX	USP8J8HID8
100	112.97	20250819-14:16:43.393000	ARCX	USP8J8HJHG
20	113.09	20250819-14:19:35.337000	XNAS	USP8J8HNUT
80	113.09	20250819-14:19:35.337000	XNAS	USP8J8HNUU
100	113.07	20250819-14:19:52.307000	ARCX	USP8J8HOCD
52	113.03	20250819-14:21:17.708000	ARCX	USP8J8HQQI
48	113.03	20250819-14:21:17.708000	ARCX	USP8J8HQQJ
90	113.12	20250819-14:23:49.357000	ARCX	USP8J8HUU6
90	113.12	20250819-14:23:55.272000	ARCX	USP8J8HUZZ
10	113.12	20250819-14:23:55.272000	ARCX	USP8J8HV00
100	113.02	20250819-14:25:48.825000	XNAS	USP8J8HZ3C
100	112.99	20250819-14:26:39.378000	BATY	USP8J8I0IV
100	112.96	20250819-14:27:23.637000	XNAS	USP8J8I1WR
100	112.9	20250819-14:28:27.559000	XNAS	USP8J8I3L6
13	112.79	20250819-14:30:09.705000	EDGA	USP8J8I71L
87	112.79	20250819-14:30:09.705000	EDGA	USP8J8I71M
100	112.72	20250819-14:30:55.375000	BATY	USP8J8IATT
100	112.72	20250819-14:32:19.956000	BATY	USP8J8ID1I
100	112.72	20250819-14:32:39.344000	XNAS	USP8J8IDL3
100	112.66	20250819-14:34:38.467000	XNYS	USP8J8IGTK
100	112.63	20250819-14:35:21.098000	XNAS	USP8J8II31
100	112.63	20250819-14:35:21.098000	XNAS	USP8J8II32
18	112.62	20250819-14:36:08.355000	BATY	USP8J8IJAC
69	112.62	20250819-14:36:08.356000	BATY	USP8J8IJAD
100	112.61	20250819-14:37:31.557000	XNAS	USP8J8ILM3
89	112.62	20250819-14:38:20.338000	ARCX	USP8J8IMUZ
11	112.62	20250819-14:38:20.338000	ARCX	USP8J8IMV0
100	112.62	20250819-14:39:48.577000	BATY	USP8J8IPDZ
100	112.56	20250819-14:40:54.696000	BATY	USP8J8ISSZ
100	112.61	20250819-14:41:43.600000	XNAS	USP8J8IUIT
100	112.69	20250819-14:42:43.680000	XNAS	USP8J8IW6I
100	112.66	20250819-14:43:26.869000	EDGA	USP8J8IXS7
100	112.76	20250819-14:44:59.830000	XNAS	USP8J8J10L
6	112.86	20250819-14:47:02.631000	XNAS	USP8J8J7IR
94	112.86	20250819-14:47:02.631000	XNAS	USP8J8J7IS
100	112.95	20250819-14:48:26.415000	IEXG	USP8J8JA3B
50	112.95	20250819-14:48:26.415000	IEXG	USP8J8JA3C
50	112.96	20250819-14:48:26.415000	IEXG	USP8J8JA3D
100	112.95	20250819-14:49:50.161000	XNYS	USP8J8JCQ4
100	112.93	20250819-14:49:56.053000	ARCX	USP8J8JCVL
100	112.93	20250819-14:49:56.053000	ARCX	USP8J8JCVM
100	112.93	20250819-14:49:56.053000	ARCX	USP8J8JCVN
20	113.1	20250819-14:53:14.447000	XNYS	USP8J8JJXF
80	113.1	20250819-14:53:14.447000	XNAS	USP8J8JJXG
30	113.11	20250819-14:54:03.186000	ARCX	USP8J8JLIU
70	113.11	20250819-14:54:03.186000	ARCX	USP8J8JLIV
100	113.11	20250819-14:54:03.186000	ARCX	USP8J8JLIW
58	113.14	20250819-14:54:27.498000	ARCX	USP8J8JMCL
42	113.14	20250819-14:54:27.498000	ARCX	USP8J8JMCM
100	113.13	20250819-14:55:33.327000	ARCX	USP8J8JOS8
15	113.08	20250819-14:57:01.822000	ARCX	USP8J8JRLO
85	113.08	20250819-14:57:01.823000	ARCX	USP8J8JRLP
1	113.01	20250819-14:58:39.933000	XNAS	USP8J8JV1E
99	113.01	20250819-14:58:39.933000	XNAS	USP8J8JV1F
100	113.01	20250819-14:59:15.615000	ARCX	USP8J8JWOK
100	113	20250819-14:59:34.612000	ARCX	USP8J8JZ1M
100	112.97	20250819-15:01:09.042000	XNAS	USP8J8K6YU
100	112.98	20250819-15:01:31.589000	ARCX	USP8J8K89V
100	113.01	20250819-15:02:36.348000	ARCX	USP8J8KAZ0
100	113.05	20250819-15:04:54.304000	XNAS	USP8J8KG4K
100	113.02	20250819-15:05:09.088000	ARCX	USP8J8KH54
76	113.02	20250819-15:05:09.088000	ARCX	USP8J8KH55
24	113.02	20250819-15:05:09.088000	ARCX	USP8J8KH56
100	113.01	20250819-15:08:36.950000	EDGA	USP8J8KQ2Y
100	113.01	20250819-15:08:36.950000	EDGA	USP8J8KQ2Z
100	113	20250819-15:09:52.621000	ARCX	USP8J8KSHX
7	112.98	20250819-15:10:35.240000	ARCX	USP8J8KUFS
1	112.98	20250819-15:10:35.240000	ARCX	USP8J8KUFT
100	113	20250819-15:10:43.304000	ARCX	USP8J8KUQ5
100	113.06	20250819-15:12:43.853000	XNAS	USP8J8KYZE
100	113.06	20250819-15:13:00.123000	EDGA	USP8J8KZRY
56	113.04	20250819-15:13:15.893000	ARCX	USP8J8L0TE
44	113.04	20250819-15:13:15.893000	ARCX	USP8J8L0TF
100	113.01	20250819-15:13:57.363000	BATY	USP8J8L39T
11	113.02	20250819-15:15:07.741000	ARCX	USP8J8L63W
11	113.02	20250819-15:15:13.693000	EDGA	USP8J8L6VJ
89	113.02	20250819-15:15:13.693000	ARCX	USP8J8L6VK
100	112.98	20250819-15:16:18.223000	BATY	USP8J8LBBY
100	112.97	20250819-15:17:02.656000	BATY	USP8J8LD7V
3	112.99	20250819-15:18:19.811000	EDGA	USP8J8LGI8
100	113	20250819-15:18:52.208000	XNYS	USP8J8LHTA
100	113	20250819-15:19:23.445000	EDGA	USP8J8LJ6E
25	113.04	20250819-15:21:26.219000	XNAS	USP8J8LO2R
84	113.04	20250819-15:21:37.643000	EDGA	USP8J8LOGU
25	113.04	20250819-15:21:37.643000	XNYS	USP8J8LOGV
16	113.04	20250819-15:21:37.643000	EDGA	USP8J8LOGW
73	113.04	20250819-15:21:37.643000	ARCX	USP8J8LOGX
75	113.04	20250819-15:21:37.643000	ARCX	USP8J8LOGY
27	113.04	20250819-15:21:37.643000	ARCX	USP8J8LOGZ
100	112.98	20250819-15:22:24.094000	BATS	USP8J8LQAR
2	112.96	20250819-15:24:11.510000	ARCX	USP8J8LUCA
2	112.96	20250819-15:24:11.510000	ARCX	USP8J8LUCB
100	112.97	20250819-15:24:15.258000	XNYS	USP8J8LUIO
100	112.95	20250819-15:24:15.371000	EDGA	USP8J8LUJX
100	112.95	20250819-15:24:15.371000	EDGA	USP8J8LUJY
100	112.9	20250819-15:25:57.906000	XNYS	USP8J8LZJ8
100	112.895	20250819-15:26:31.677000	XNYS	USP8J8M0S6
100	112.89	20250819-15:26:41.411000	EDGA	USP8J8M14M
100	112.89	20250819-15:26:41.411000	EDGA	USP8J8M14N
13	112.87	20250819-15:28:00.701000	EDGA	USP8J8M42W
87	112.87	20250819-15:28:00.702000	EDGA	USP8J8M42X
100	112.93	20250819-15:28:53.927000	XNAS	USP8J8M679
100	112.915	20250819-15:29:11.377000	XNAS	USP8J8M72C
100	112.88	20250819-15:30:08.768000	ARCX	USP8J8MA75
1	112.9	20250819-15:31:03.790000	ARCX	USP8J8MFYP
99	112.9	20250819-15:31:03.790000	ARCX	USP8J8MFYQ
28	112.94	20250819-15:32:04.193000	XNAS	USP8J8MITO
49	112.94	20250819-15:32:04.193000	XNAS	USP8J8MITP
1	112.94	20250819-15:32:04.193000	XNAS	USP8J8MITQ
2	112.94	20250819-15:32:04.193000	XNAS	USP8J8MITR
5	112.94	20250819-15:32:04.193000	XNAS	USP8J8MITS
15	112.94	20250819-15:32:04.193000	XNAS	USP8J8MITT
11	113.01	20250819-15:32:38.165000	XNAS	USP8J8MKGI
42	113.01	20250819-15:32:38.165000	XNAS	USP8J8MKGJ
47	113.01	20250819-15:32:38.165000	XNAS	USP8J8MKGK
100	113	20250819-15:33:21.518000	ARCX	USP8J8MNAD
100	113	20250819-15:33:21.518000	ARCX	USP8J8MNAE
100	113	20250819-15:33:21.518000	ARCX	USP8J8MNAF
1	112.92	20250819-15:33:49.970000	BATY	USP8J8MOTX
99	112.92	20250819-15:33:51.747000	BATY	USP8J8MOZW
14	112.96	20250819-15:34:45.643000	XNYS	USP8J8MSI6
86	112.96	20250819-15:34:45.643000	XNYS	USP8J8MSI7
97	112.94	20250819-15:34:52.983000	EDGA	USP8J8MSUN
19	112.95	20250819-15:35:37.647000	XNAS	USP8J8MVED
81	112.95	20250819-15:35:37.647000	XNAS	USP8J8MVEE
100	112.96	20250819-15:36:23.010000	EDGA	USP8J8MXO0
10	112.98	20250819-15:37:35.885000	EDGA	USP8J8N0RQ
90	112.98	20250819-15:37:38.177000	EDGA	USP8J8N0UK
100	112.98	20250819-15:37:38.177000	EDGA	USP8J8N0UM
100	112.99	20250819-15:38:12.606000	XNYS	USP8J8N2ST
100	113	20250819-15:39:00.907000	ARCX	USP8J8N53P
100	113	20250819-15:39:18.457000	ARCX	USP8J8N5YC
9	112.93	20250819-15:39:52.730000	EDGA	USP8J8N7M7
91	112.93	20250819-15:39:53.855000	EDGA	USP8J8N7PU
40	112.9	20250819-15:40:35.300000	EDGA	USP8J8NB54
8	112.9	20250819-15:40:35.300000	EDGA	USP8J8NB55
100	112.94	20250819-15:41:00.363000	XNYS	USP8J8NCD7
100	112.94	20250819-15:41:29.747000	XNYS	USP8J8NE54
7	112.93	20250819-15:41:43.096000	EDGA	USP8J8NEU6
93	112.93	20250819-15:41:43.097000	EDGA	USP8J8NEU7
25	112.91	20250819-15:42:03.237000	XNAS	USP8J8NG55
25	112.91	20250819-15:42:16.918000	EDGA	USP8J8NGRN
75	112.91	20250819-15:42:16.918000	XNAS	USP8J8NGRO
100	112.87	20250819-15:42:45.092000	ARCX	USP8J8NI74
100	112.85	20250819-15:43:19.086000	ARCX	USP8J8NKD6
100	112.87	20250819-15:44:06.329000	ARCX	USP8J8NN22
95	112.85	20250819-15:44:33.103000	ARCX	USP8J8NOI4
5	112.85	20250819-15:44:33.103000	ARCX	USP8J8NOI5
100	112.84	20250819-15:45:16.557000	XNYS	USP8J8NT9W
100	112.84	20250819-15:45:42.856000	ARCX	USP8J8NWD2
100	112.82	20250819-15:45:57.035000	XNAS	USP8J8NX02
100	112.82	20250819-15:45:57.035000	XNAS	USP8J8NX03
100	112.78	20250819-15:46:56.088000	XNAS	USP8J8OE9U
100	112.74	20250819-15:47:06.170000	XNYS	USP8J8OEVE
100	112.67	20250819-15:47:42.289000	EDGA	USP8J8OHGK
100	112.66	20250819-15:48:13.304000	EDGA	USP8J8OK9M
64	112.66	20250819-15:48:13.304000	EDGA	USP8J8OK9N
36	112.66	20250819-15:48:13.304000	EDGA	USP8J8OK9O
100	112.66	20250819-15:48:58.127000	EDGA	USP8J8ON8P
55	112.68	20250819-15:49:19.379000	XNAS	USP8J8OOT7
45	112.68	20250819-15:49:19.379000	XNAS	USP8J8OOT8
25	112.68	20250819-15:49:19.380000	XNAS	USP8J8OOT9
7	112.68	20250819-15:49:19.380000	XNAS	USP8J8OOTA
5	112.68	20250819-15:49:19.380000	XNAS	USP8J8OOTB
63	112.68	20250819-15:49:19.380000	XNAS	USP8J8OOTC
37	112.68	20250819-15:49:19.381000	XNAS	USP8J8OOTD
4	112.68	20250819-15:49:19.381000	XNAS	USP8J8OOTE
76	112.68	20250819-15:49:19.381000	XNAS	USP8J8OOTF

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSPKKBQABKKNFB

AI Terminal

1980_pos_2025-08-20_5eca90ff-964f-4537-859b-df1fe4a7c128.html

More from CRH PLC

Talk to a Data Expert