RNS Number : 6060C
CRH PLC
08 October 2025
 

8th October 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 7th October 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

1,120

$117.59

$118.56

$116.22

XNYS

1

$115.96

$115.96

$115.96

EDGX

10,163

$116.67

$118.44

$115.89

ARCX

1,700

$117.44

$118.28

$116.14

BATS

13,509

$117.01

$118.40

$115.85

XNAS

723

$117.34

$118.07

$116.10

BATY

400

$117.19

$118.16

$115.95

IEXG

4,384

$116.48

$118.33

$116.10

EDGA

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 670,597,988 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,308,450 of its ordinary shares in treasury, which represents 5.404% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 7th October 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).



 

Contact:

Diarmuid Enright

Assistant Company Secretary

 

Tel: 00 3531 6344340

 

Issuer name:


CRH plc


LEI


549300MIDJNNTH068E74

ISIN:


IE0001827041

US Broker name:

BNP Paribas Securities Corp

US Broker code (CRD#):

15794

Time Zone:

EST

Currency

USD

Date of Transactions:


7th October 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$116.8802

32,000

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

92

118.4

20251007-09:30:10.044000

XNAS

USPA78D8R

8

118.4

20251007-09:30:10.044000

XNAS

USPA78D8S

100

118.28

20251007-09:30:42.498000

XNAS

USPA78E75

100

118.28

20251007-09:30:42.498000

ARCX

USPA78E76

100

118.28

20251007-09:30:42.498000

ARCX

USPA78E77

25

118.18

20251007-09:31:08.854000

XNAS

USPA78EMD

75

118.18

20251007-09:31:08.854000

XNAS

USPA78EME

92

118.17

20251007-09:31:42.821000

XNAS

USPA78F4W

100

118.17

20251007-09:31:42.821000

XNYS

USPA78F4X

8

118.17

20251007-09:31:42.822000

XNAS

USPA78F4Y

6

118.19

20251007-09:32:27.253000

XNAS

USPA78FUV

100

118.19

20251007-09:32:27.254000

XNAS

USPA78FUW

94

118.19

20251007-09:32:27.254000

XNAS

USPA78FUX

100

118.14

20251007-09:32:52.741000

XNAS

USPA78G7E

100

118.56

20251007-09:35:08.836000

XNYS

USPA78J0C

100

118.51

20251007-09:35:27.387000

XNYS

USPA78JFZ

100

118.51

20251007-09:35:27.387000

XNYS

USPA78JG0

100

118.32

20251007-09:35:59.556000

XNAS

USPA78K0U

9

118.32

20251007-09:35:59.556000

XNYS

USPA78K0V

91

118.32

20251007-09:35:59.556000

XNYS

USPA78K0W

30

118.26

20251007-09:36:23.030000

XNAS

USPA78KK0

70

118.26

20251007-09:36:23.030000

XNAS

USPA78KK1

100

118.44

20251007-09:38:40.818000

ARCX

USPA78NMK

71

118.44

20251007-09:38:40.818000

ARCX

USPA78NML

29

118.44

20251007-09:38:40.818000

ARCX

USPA78NMM

100

118.36

20251007-09:38:52.381000

XNAS

USPA78NRT

38

118.3

20251007-09:39:35.462000

XNAS

USPA78OSW

62

118.3

20251007-09:39:35.462000

XNAS

USPA78OSX

100

118.24

20251007-09:40:17.580000

XNAS

USPA78R9K

100

118.24

20251007-09:40:17.580000

XNAS

USPA78R9L

100

118.21

20251007-09:41:03.524000

XNAS

USPA78SGE

100

118.3

20251007-09:44:22.678000

XNAS

USPA78WKX

100

118.3

20251007-09:44:22.678000

XNAS

USPA78WKY

100

118.3

20251007-09:44:22.678000

XNAS

USPA78WKZ

100

118.29

20251007-09:45:07.622000

XNAS

USPA78XDX

100

118.22

20251007-09:45:41.135000

XNYS

USPA7810UR

100

118.16

20251007-09:46:54.493000

IEXG

USPA7814KP

100

118.28

20251007-09:49:19.882000

BATS

USPA781AR7

100

118.28

20251007-09:49:19.882000

BATS

USPA781AR8

100

118.28

20251007-09:49:19.882000

XNAS

USPA781AR9

100

118.07

20251007-09:50:48.941000

XNAS

USPA781ED9

18

118.1

20251007-09:51:37.868000

XNAS

USPA781FZ0

82

118.1

20251007-09:51:37.868000

XNAS

USPA781FZ1

100

118.22

20251007-09:53:23.699000

BATS

USPA781JNX

100

118.23

20251007-09:54:04.644000

XNAS

USPA781L5Y

100

118.22

20251007-09:55:18.653000

XNAS

USPA781NJJ

19

118.19

20251007-09:55:28.885000

XNAS

USPA781O29

81

118.19

20251007-09:55:28.885000

XNAS

USPA781O2A

100

118.33

20251007-09:58:46.078000

EDGA

USPA781V2B

100

118.33

20251007-09:58:46.078000

EDGA

USPA781V2C

100

118.31

20251007-09:59:12.484000

ARCX

USPA781VTM

84

118.28

20251007-10:00:00.166000

XNAS

USPA781XNB

16

118.28

20251007-10:00:00.166000

XNAS

USPA781XNC

100

118.28

20251007-10:01:05.708000

BATS

USPA78244E

100

118.28

20251007-10:01:05.708000

BATS

USPA78244F

100

118.22

20251007-10:01:29.842000

XNAS

USPA782502

100

118.27

20251007-10:02:33.331000

XNAS

USPA78272R

72

118.16

20251007-10:04:23.578000

XNAS

USPA782AXP

28

118.16

20251007-10:04:25.461000

XNAS

USPA782B0N

100

118.16

20251007-10:04:25.461000

XNAS

USPA782B0O

100

117.94

20251007-10:05:52.764000

ARCX

USPA782E06

38

117.77

20251007-10:06:52.091000

XNAS

USPA782GA5

100

117.96

20251007-10:08:03.923000

BATY

USPA782IS5

100

117.89

20251007-10:08:17.521000

XNAS

USPA782J66

100

117.68

20251007-10:09:24.130000

XNAS

USPA782LVM

100

117.66

20251007-10:10:29.828000

XNAS

USPA782OLJ

100

117.7

20251007-10:12:18.152000

BATS

USPA782RZV

100

117.7

20251007-10:12:18.153000

XNAS

USPA782RZW

100

117.66

20251007-10:12:42.756000

XNAS

USPA782T3L

45

117.61

20251007-10:13:24.726000

ARCX

USPA782UMF

23

117.62

20251007-10:13:55.535000

XNAS

USPA782VM1

23

117.62

20251007-10:14:18.354000

BATY

USPA782WA0

100

117.67

20251007-10:14:55.086000

XNAS

USPA782XWQ

23

117.63

20251007-10:15:19.265000

ARCX

USPA78312Z

77

117.63

20251007-10:15:19.265000

ARCX

USPA783130

100

117.78

20251007-10:16:35.200000

XNAS

USPA7835IZ

43

117.82

20251007-10:17:19.593000

XNAS

USPA7837B7

14

117.82

20251007-10:17:19.593000

XNAS

USPA7837B8

1

117.82

20251007-10:17:19.593000

XNAS

USPA7837B9

100

117.82

20251007-10:17:19.593000

XNAS

USPA7837BA

42

117.82

20251007-10:17:19.593000

XNAS

USPA7837BB

100

117.86

20251007-10:19:14.832000

ARCX

USPA783BEG

100

117.93

20251007-10:20:05.468000

EDGA

USPA783CXG

100

118.15

20251007-10:22:49.289000

ARCX

USPA783I6C

100

118.15

20251007-10:22:49.289000

ARCX

USPA783I6D

1

117.99

20251007-10:23:14.060000

XNAS

USPA783J1F

99

117.99

20251007-10:23:18.774000

XNAS

USPA783J7V

100

118.02

20251007-10:24:29.436000

BATS

USPA783LOX

89

118.01

20251007-10:25:25.606000

XNAS

USPA783NFS

11

118.01

20251007-10:25:25.606000

XNAS

USPA783NFT

3

118.02

20251007-10:26:45.319000

XNAS

USPA783QFN

17

118.02

20251007-10:26:45.319000

XNAS

USPA783QFO

80

118.02

20251007-10:26:45.319000

XNAS

USPA783QFP

100

118.07

20251007-10:27:18.597000

XNAS

USPA783RS7

100

118.11

20251007-10:29:22.353000

BATS

USPA783WJ1

100

118.11

20251007-10:29:22.353000

BATS

USPA783WJ2

100

118.07

20251007-10:30:30.128000

ARCX

USPA7841BZ

100

118.1

20251007-10:31:50.485000

XNAS

USPA784585

100

118.1

20251007-10:32:22.101000

XNAS

USPA7846I1

100

118.08

20251007-10:33:38.236000

ARCX

USPA7849EL

100

118.07

20251007-10:34:27.366000

XNAS

USPA784BKE

85

117.91

20251007-10:35:23.930000

XNAS

USPA784E3M

36

117.85

20251007-10:35:56.227000

XNAS

USPA784FLR

1

117.85

20251007-10:35:56.227000

XNAS

USPA784FLS

63

117.85

20251007-10:35:56.227000

XNAS

USPA784FLT

100

117.8

20251007-10:37:16.780000

XNAS

USPA784IL4

100

117.98

20251007-10:38:27.747000

IEXG

USPA784L5Z

40

117.98

20251007-10:39:17.114000

BATS

USPA784MO0

41

117.98

20251007-10:39:17.114000

BATS

USPA784MO1

19

117.98

20251007-10:39:17.114000

BATS

USPA784MO2

4

117.98

20251007-10:39:17.114000

XNAS

USPA784MO3

18

117.98

20251007-10:39:17.114000

XNAS

USPA784MO4

1

117.98

20251007-10:39:17.114000

XNAS

USPA784MO5

77

117.98

20251007-10:39:17.114000

XNAS

USPA784MO6

75

118

20251007-10:41:02.117000

XNAS

USPA784Q1P

12

118

20251007-10:41:02.117000

XNAS

USPA784Q1Q

12

118.01

20251007-10:41:02.117000

XNAS

USPA784Q1R

1

118

20251007-10:41:02.117000

XNYS

USPA784Q1S

100

117.99

20251007-10:41:27.697000

ARCX

USPA784QVU

8

117.98

20251007-10:42:20.908000

ARCX

USPA784SH6

92

117.98

20251007-10:42:20.908000

ARCX

USPA784SH7

7

117.96

20251007-10:43:11.633000

ARCX

USPA784ULR

93

117.96

20251007-10:43:11.633000

ARCX

USPA784ULS

100

117.97

20251007-10:44:42.071000

ARCX

USPA784XJE

31

118

20251007-10:44:50.133000

ARCX

USPA784XS5

69

118

20251007-10:44:50.133000

ARCX

USPA784XS6

34

117.98

20251007-10:45:46.151000

ARCX

USPA7852S6

40

117.98

20251007-10:45:46.151000

ARCX

USPA7852S7

26

117.98

20251007-10:45:46.151000

ARCX

USPA7852S8

100

117.99

20251007-10:46:45.151000

ARCX

USPA7854ZS

100

118.06

20251007-10:47:37.899000

ARCX

USPA7856TB

100

118.07

20251007-10:48:19.669000

BATY

USPA7858E1

98

118.07

20251007-10:50:17.135000

EDGA

USPA785CWD

2

118.07

20251007-10:50:17.135000

EDGA

USPA785CWE

31

118.07

20251007-10:50:17.135000

XNAS

USPA785CWF

69

118.07

20251007-10:50:17.135000

XNAS

USPA785CWG

100

118.07

20251007-10:51:35.260000

ARCX

USPA785GHI

100

118.05

20251007-10:53:08.768000

XNYS

USPA785JO6

100

118

20251007-10:54:13.173000

ARCX

USPA785M5L

100

118.01

20251007-10:55:49.087000

ARCX

USPA785PMI

100

117.88

20251007-10:56:41.254000

BATY

USPA785RJZ

100

117.78

20251007-10:58:01.304000

BATY

USPA785TRG

80

117.66

20251007-10:59:51.864000

EDGA

USPA785Y5J

20

117.66

20251007-10:59:51.864000

EDGA

USPA785Y5K

100

117.66

20251007-11:01:04.822000

ARCX

USPA78645Q

100

117.62

20251007-11:01:24.067000

XNAS

USPA7864VU

100

117.6

20251007-11:02:39.320000

XNAS

USPA7867JO

100

117.53

20251007-11:04:04.430000

XNAS

USPA786BK0

94

117.53

20251007-11:05:02.311000

XNAS

USPA786E3N

3

117.53

20251007-11:05:02.311000

XNAS

USPA786E3O

1

117.53

20251007-11:05:02.311000

XNAS

USPA786E3P

2

117.53

20251007-11:05:02.311000

XNAS

USPA786E3Q

99

117.32

20251007-11:06:16.424000

XNAS

USPA786HUJ

1

117.32

20251007-11:06:16.424000

XNAS

USPA786HUK

100

117.26

20251007-11:07:18.678000

XNAS

USPA786KVQ

99

117.2

20251007-11:08:07.199000

XNAS

USPA786MWE

1

117.2

20251007-11:08:07.199000

XNAS

USPA786MWF

1

117.08

20251007-11:08:47.040000

XNAS

USPA786OYU

13

117.08

20251007-11:08:47.040000

XNAS

USPA786OYV

86

117.08

20251007-11:08:47.068000

XNAS

USPA786OZK

73

116.95

20251007-11:10:24.330000

XNAS

USPA786UBV

27

116.95

20251007-11:10:24.330000

XNAS

USPA786UBW

56

116.99

20251007-11:10:59.273000

XNAS

USPA786VOD

44

116.99

20251007-11:10:59.273000

XNAS

USPA786VOE

100

117.17

20251007-11:11:54.560000

BATS

USPA786XKN

10

116.95

20251007-11:13:33.329000

XNAS

USPA78718N

90

116.95

20251007-11:13:33.329000

XNAS

USPA78718O

100

116.9

20251007-11:14:59.254000

ARCX

USPA7873UV

100

116.91

20251007-11:16:00.449000

XNAS

USPA7878B4

59

116.98

20251007-11:17:02.108000

XNAS

USPA787A6W

1

116.98

20251007-11:17:02.108000

XNAS

USPA787A6X

100

117

20251007-11:17:56.002000

XNAS

USPA787CCZ

100

116.95

20251007-11:18:39.492000

BATS

USPA787EHS

100

116.88

20251007-11:19:08.074000

XNAS

USPA787FC3

100

116.72

20251007-11:20:03.317000

BATY

USPA787H02

100

116.79

20251007-11:21:28.073000

BATY

USPA787JFE

100

116.78

20251007-11:22:21.727000

ARCX

USPA787KT8

100

116.67

20251007-11:23:28.896000

ARCX

USPA787NHT

17

116.78

20251007-11:24:40.070000

XNAS

USPA787QBD

83

116.79

20251007-11:24:54.112000

EDGA

USPA787QO3

17

116.79

20251007-11:24:54.112000

EDGA

USPA787QO4

100

116.76

20251007-11:25:10.529000

ARCX

USPA787R56

100

116.78

20251007-11:26:07.530000

ARCX

USPA787SP9

100

116.63

20251007-11:27:09.982000

XNAS

USPA787X5K

100

116.65

20251007-11:28:15.447000

ARCX

USPA78817B

100

116.7

20251007-11:29:34.148000

XNAS

USPA78853P

50

116.68

20251007-11:30:39.462000

IEXG

USPA788A1T

50

116.69

20251007-11:30:39.462000

IEXG

USPA788A1U

100

116.65

20251007-11:30:44.704000

ARCX

USPA788A6J

100

116.58

20251007-11:31:39.312000

ARCX

USPA788C0V

100

116.54

20251007-11:32:48.229000

XNAS

USPA788E8P

100

116.46

20251007-11:34:14.174000

XNAS

USPA788GXD

10

116.5

20251007-11:34:39.108000

XNAS

USPA788HPG

13

116.5

20251007-11:34:39.108000

XNAS

USPA788HPH

77

116.5

20251007-11:34:40.030000

XNAS

USPA788HSU

100

116.49

20251007-11:34:59.652000

XNAS

USPA788IDK

100

116.42

20251007-11:35:48.076000

XNYS

USPA788KEH

100

116.49

20251007-11:36:21.741000

ARCX

USPA788LP9

100

116.35

20251007-11:38:19.449000

ARCX

USPA788QOH

100

116.29

20251007-11:39:05.475000

XNAS

USPA788S69

29

116.22

20251007-11:39:52.430000

XNAS

USPA788UPC

71

116.22

20251007-11:39:52.430000

XNAS

USPA788UPD

100

116.31

20251007-11:41:18.083000

XNAS

USPA788Y7Z

100

116.42

20251007-11:43:46.129000

ARCX

USPA7892OX

100

116.4

20251007-11:43:58.775000

ARCX

USPA789348

100

116.34

20251007-11:46:12.608000

EDGA

USPA789982

95

116.26

20251007-11:47:50.050000

ARCX

USPA789D1G

5

116.26

20251007-11:47:50.050000

ARCX

USPA789D1H

100

116.32

20251007-11:50:13.880000

XNAS

USPA789ING

100

116.09

20251007-11:52:19.869000

XNAS

USPA789N9X

100

116.1

20251007-11:53:52.566000

BATY

USPA789Q5R

100

116.04

20251007-11:55:15.071000

ARCX

USPA789TB0

100

116.08

20251007-11:57:17.199000

ARCX

USPA789WQQ

100

116.01

20251007-11:58:34.418000

ARCX

USPA789YQE

38

116.13

20251007-12:00:31.024000

XNAS

USPA78A4EG

50

116.28

20251007-12:01:08.570000

XNAS

USPA78A620

100

116.26

20251007-12:01:19.912000

XNAS

USPA78A6FP

100

116.28

20251007-12:01:44.028000

ARCX

USPA78A75V

100

116.14

20251007-12:04:03.666000

BATS

USPA78ABWG

100

116.23

20251007-12:05:57.196000

ARCX

USPA78AENL

100

116.17

20251007-12:06:55.956000

XNAS

USPA78AGM1

100

116.24

20251007-12:10:38.262000

XNAS

USPA78AMHY

91

116.21

20251007-12:11:16.594000

BATS

USPA78ANC8

9

116.21

20251007-12:11:16.594000

BATS

USPA78ANC9

100

116.16

20251007-12:12:38.147000

XNAS

USPA78APEZ

100

116.21

20251007-12:16:01.262000

XNAS

USPA78AXLU

100

116.18

20251007-12:16:08.155000

ARCX

USPA78AXW2

50

116.16

20251007-12:17:12.142000

BATS

USPA78AZA0

50

116.16

20251007-12:17:12.142000

BATS

USPA78AZA1

100

116.11

20251007-12:18:16.075000

XNAS

USPA78B0QO

100

116.06

20251007-12:19:24.558000

XNAS

USPA78B291

100

116.01

20251007-12:22:18.556000

ARCX

USPA78B6JW

100

115.89

20251007-12:23:44.566000

ARCX

USPA78B9FE

100

116.1

20251007-12:27:01.782000

XNAS

USPA78BEOT

100

116.06

20251007-12:27:58.557000

ARCX

USPA78BFVZ

100

115.91

20251007-12:30:12.336000

XNAS

USPA78BJZL

100

115.85

20251007-12:32:11.967000

XNAS

USPA78BPE0

100

115.89

20251007-12:34:38.681000

ARCX

USPA78BTQY

100

116

20251007-12:38:01.421000

XNAS

USPA78BZ1H

30

116.01

20251007-12:38:39.190000

ARCX

USPA78C04M

70

116.01

20251007-12:38:39.190000

ARCX

USPA78C04N

100

116.04

20251007-12:41:36.576000

XNAS

USPA78C58I

100

115.93

20251007-12:42:54.638000

XNAS

USPA78C6ZV

100

115.97

20251007-12:45:27.439000

XNAS

USPA78CC8Z

100

116.02

20251007-12:46:58.590000

XNAS

USPA78CFC5

100

116.09

20251007-12:48:58.692000

ARCX

USPA78CHYT

100

116.23

20251007-12:51:31.900000

ARCX

USPA78CM0D

100

116.1

20251007-12:52:38.933000

XNAS

USPA78CN92

2

116.14

20251007-12:55:59.927000

ARCX

USPA78CSS9

98

116.14

20251007-12:55:59.927000

ARCX

USPA78CSSA

50

116.2

20251007-12:57:24.060000

BATS

USPA78CUMD

50

116.2

20251007-12:57:24.060000

BATS

USPA78CUME

100

116.1

20251007-12:59:25.378000

XNAS

USPA78CXZM

17

116.07

20251007-13:00:26.488000

XNAS

USPA78D1ZB

83

116.07

20251007-13:00:26.488000

XNAS

USPA78D1ZC

39

116.21

20251007-13:04:35.492000

ARCX

USPA78D9V0

61

116.21

20251007-13:04:35.492000

ARCX

USPA78D9V1

100

116.19

20251007-13:04:42.696000

XNAS

USPA78DA0H

100

116.04

20251007-13:06:45.842000

XNAS

USPA78DCZP

100

116.21

20251007-13:11:11.914000

XNAS

USPA78DJM5

100

116.21

20251007-13:11:11.914000

XNAS

USPA78DJM6

100

116.08

20251007-13:12:58.358000

ARCX

USPA78DLX7

100

116.07

20251007-13:15:56.111000

XNAS

USPA78DT2S

10

116.12

20251007-13:17:56.930000

ARCX

USPA78DVSH

100

116.14

20251007-13:18:26.437000

ARCX

USPA78DWFA

100

116.09

20251007-13:20:54.881000

ARCX

USPA78E02R

47

116.13

20251007-13:23:18.591000

XNAS

USPA78E345

17

116.13

20251007-13:23:18.591000

XNAS

USPA78E346

36

116.13

20251007-13:23:18.591000

XNAS

USPA78E347

100

116.1

20251007-13:25:08.597000

ARCX

USPA78E5JM

100

116

20251007-13:27:57.335000

ARCX

USPA78E94R

100

115.95

20251007-13:30:40.860000

XNAS

USPA78EF64

100

115.88

20251007-13:31:43.180000

XNAS

USPA78EGMF

100

115.9

20251007-13:33:10.369000

XNAS

USPA78EIZX

34

115.89

20251007-13:33:10.379000

XNAS

USPA78EIZZ

100

115.89

20251007-13:33:10.380000

XNAS

USPA78EJ00

40

115.89

20251007-13:33:10.381000

XNAS

USPA78EJ01

18

115.89

20251007-13:33:10.381000

XNAS

USPA78EJ02

100

115.89

20251007-13:33:10.435000

XNAS

USPA78EJ06

8

115.89

20251007-13:33:10.435000

XNAS

USPA78EJ07

100

115.88

20251007-13:34:03.197000

XNAS

USPA78EK8B

100

115.92

20251007-13:36:02.625000

ARCX

USPA78EN41

100

115.92

20251007-13:36:02.918000

XNAS

USPA78EN48

1

115.96

20251007-13:36:32.454000

EDGX

USPA78ENP5

100

115.95

20251007-13:36:32.454000

IEXG

USPA78ENP6

6

115.96

20251007-13:36:32.454000

XNAS

USPA78ENP7

160

115.96

20251007-13:36:32.454000

XNAS

USPA78ENP8

30

115.96

20251007-13:36:32.454000

XNAS

USPA78ENP9

89

115.96

20251007-13:36:32.459000

XNAS

USPA78ENPA

14

115.955

20251007-13:36:32.465000

XNAS

USPA78ENPB

100

116.01

20251007-13:38:53.606000

ARCX

USPA78ERCV

100

116.08

20251007-13:40:22.044000

XNAS

USPA78ETI9

29

116.17

20251007-13:43:05.154000

ARCX

USPA78EWZM

71

116.17

20251007-13:43:05.154000

ARCX

USPA78EWZN

99

116.27

20251007-13:44:41.601000

XNAS

USPA78EZ5U

1

116.27

20251007-13:44:41.601000

XNAS

USPA78EZ5V

100

116.27

20251007-13:47:47.377000

XNAS

USPA78F68O

100

116.23

20251007-13:48:31.361000

XNAS

USPA78F73S

100

116.27

20251007-13:49:49.856000

XNAS

USPA78F8Q8

100

116.24

20251007-13:51:22.625000

XNAS

USPA78FAZL

100

116.22

20251007-13:53:52.214000

XNYS

USPA78FDVS

100

116.2

20251007-13:54:12.695000

EDGA

USPA78FEDZ

100

116.16

20251007-13:55:53.380000

XNAS

USPA78FGJE

100

116.07

20251007-13:58:39.598000

XNAS

USPA78FJV4

100

116.07

20251007-14:00:33.691000

ARCX

USPA78FOXU

100

116.11

20251007-14:02:06.504000

ARCX

USPA78FRTW

28

116.09

20251007-14:04:13.715000

XNAS

USPA78FUTE

72

116.09

20251007-14:04:13.715000

XNAS

USPA78FUTF

100

116.09

20251007-14:05:52.503000

ARCX

USPA78FWTD

100

115.97

20251007-14:07:52.563000

ARCX

USPA78FZA9

37

115.97

20251007-14:09:58.144000

ARCX

USPA78G21V

63

115.97

20251007-14:09:58.144000

ARCX

USPA78G21W

100

116.16

20251007-14:14:22.288000

ARCX

USPA78G7U2

100

116.16

20251007-14:14:32.433000

ARCX

USPA78G853

95

116.16

20251007-14:16:10.001000

XNAS

USPA78GD5A

5

116.16

20251007-14:16:10.001000

XNAS

USPA78GD5B

28

116.15

20251007-14:17:48.384000

ARCX

USPA78GF6E

72

116.15

20251007-14:17:48.384000

ARCX

USPA78GF6F

100

116.18

20251007-14:20:32.583000

ARCX

USPA78GJ6D

2

116.2

20251007-14:21:40.753000

EDGA

USPA78GKQI

100

116.25

20251007-14:22:37.295000

ARCX

USPA78GM4B

100

116.27

20251007-14:23:25.668000

ARCX

USPA78GN2A

100

116.35

20251007-14:26:26.938000

ARCX

USPA78GRBG

100

116.41

20251007-14:27:33.823000

XNAS

USPA78GT0I

100

116.39

20251007-14:28:39.082000

XNAS

USPA78GUQ2

45

116.35

20251007-14:31:00.138000

ARCX

USPA78H19J

100

116.33

20251007-14:31:42.732000

EDGA

USPA78H27M

11

116.38

20251007-14:34:11.283000

XNAS

USPA78H5VM

32

116.38

20251007-14:34:11.283000

XNAS

USPA78H5VN

33

116.38

20251007-14:34:11.283000

XNAS

USPA78H5VO

2

116.38

20251007-14:34:11.283000

XNAS

USPA78H5VP

22

116.38

20251007-14:34:11.283000

XNAS

USPA78H5VQ

100

116.39

20251007-14:34:11.340000

XNYS

USPA78H5VR

100

116.4

20251007-14:34:24.819000

ARCX

USPA78H673

100

116.4

20251007-14:34:24.819000

XNAS

USPA78H674

100

116.4

20251007-14:34:24.819000

ARCX

USPA78H675

59

116.39

20251007-14:34:32.748000

EDGA

USPA78H6EE

41

116.39

20251007-14:34:32.748000

EDGA

USPA78H6EF

100

116.38

20251007-14:35:30.891000

XNAS

USPA78H7V9

11

116.3

20251007-14:36:50.781000

ARCX

USPA78H9SE

89

116.3

20251007-14:36:50.781000

ARCX

USPA78H9SF

100

116.32

20251007-14:38:49.451000

EDGA

USPA78HCSB

100

116.29

20251007-14:40:43.875000

EDGA

USPA78HFK9

100

116.23

20251007-14:42:10.692000

XNAS

USPA78HI04

100

116.21

20251007-14:44:11.032000

EDGA

USPA78HL5D

100

116.24

20251007-14:46:14.244000

EDGA

USPA78HRD3

100

116.14

20251007-14:48:26.865000

EDGA

USPA78HUV5

100

116.12

20251007-14:49:55.100000

XNAS

USPA78HYOJ

93

116.08

20251007-14:51:22.353000

ARCX

USPA78I1MG

1

116.08

20251007-14:51:22.353000

ARCX

USPA78I1MH

6

116.08

20251007-14:51:22.353000

ARCX

USPA78I1MI

100

116.13

20251007-14:53:17.379000

EDGA

USPA78I4XS

6

116.18

20251007-14:54:24.606000

EDGA

USPA78I6QI

94

116.18

20251007-14:54:24.606000

EDGA

USPA78I6QJ

100

116.25

20251007-14:56:02.071000

ARCX

USPA78I9VF

44

116.21

20251007-14:57:39.907000

ARCX

USPA78ID3T

56

116.21

20251007-14:57:39.907000

ARCX

USPA78ID3U

100

116.23

20251007-14:58:39.164000

EDGA

USPA78IF9S

36

116.25

20251007-15:00:33.090000

EDGA

USPA78ILN7

64

116.25

20251007-15:00:33.090000

EDGA

USPA78ILN8

100

116.25

20251007-15:01:19.118000

EDGA

USPA78IO10

100

116.24

20251007-15:03:29.023000

EDGA

USPA78IRX5

23

116.2

20251007-15:04:53.434000

ARCX

USPA78IWAE

77

116.2

20251007-15:04:53.434000

ARCX

USPA78IWAF

100

116.17

20251007-15:06:20.141000

EDGA

USPA78IZNH

15

116.1

20251007-15:07:11.252000

ARCX

USPA78J1B4

85

116.1

20251007-15:07:11.252000

ARCX

USPA78J1B5

100

116.1

20251007-15:09:19.607000

ARCX

USPA78J7U0

100

116.08

20251007-15:09:24.377000

ARCX

USPA78J7YA

26

116

20251007-15:10:47.682000

XNAS

USPA78JC4C

74

116

20251007-15:10:47.682000

XNAS

USPA78JC4D

100

116.1

20251007-15:12:03.651000

EDGA

USPA78JEJN

100

116.16

20251007-15:13:24.119000

ARCX

USPA78JH0W

100

116.18

20251007-15:14:05.654000

ARCX

USPA78JIB1

100

116.17

20251007-15:15:15.620000

ARCX

USPA78JM3Y

10

116.16

20251007-15:17:11.444000

EDGA

USPA78JR1G

90

116.16

20251007-15:17:11.444000

EDGA

USPA78JR1H

63

116.23

20251007-15:19:28.353000

ARCX

USPA78JVJO

12

116.23

20251007-15:19:28.353000

XNYS

USPA78JVJP

4

116.23

20251007-15:19:28.353000

XNYS

USPA78JVJQ

3

116.23

20251007-15:19:28.353000

XNYS

USPA78JVJR

79

116.23

20251007-15:20:02.840000

ARCX

USPA78JWGH

21

116.23

20251007-15:20:02.840000

ARCX

USPA78JWGI

100

116.2

20251007-15:20:32.372000

XNAS

USPA78JXIK

100

116.17

20251007-15:21:36.016000

ARCX

USPA78K03P

100

116.16

20251007-15:22:13.423000

ARCX

USPA78K1A1

100

116.15

20251007-15:22:51.623000

ARCX

USPA78K285

89

116.13

20251007-15:23:44.183000

EDGA

USPA78K3VA

11

116.13

20251007-15:23:44.183000

EDGA

USPA78K3VB

100

116.16

20251007-15:25:18.949000

ARCX

USPA78K6YQ

38

116.19

20251007-15:26:27.015000

ARCX

USPA78K90M

62

116.19

20251007-15:26:27.015000

ARCX

USPA78K90N

100

116.19

20251007-15:27:00.973000

EDGA

USPA78KA57

100

116.18

20251007-15:27:56.745000

EDGA

USPA78KC0U

100

116.18

20251007-15:28:57.489000

ARCX

USPA78KE12

78

116.2

20251007-15:29:49.836000

EDGA

USPA78KFWX

100

116.18

20251007-15:30:46.635000

EDGA

USPA78KMVP

100

116.27

20251007-15:31:12.726000

ARCX

USPA78KO5B

1

116.27

20251007-15:32:10.283000

XNAS

USPA78KQCU

1

116.27

20251007-15:32:10.283000

XNAS

USPA78KQCV

98

116.27

20251007-15:32:10.283000

XNAS

USPA78KQCW

100

116.31

20251007-15:32:41.389000

EDGA

USPA78KRPV

100

116.35

20251007-15:34:15.132000

EDGA

USPA78KXE4

100

116.35

20251007-15:34:15.133000

ARCX

USPA78KXE5

100

116.31

20251007-15:34:59.124000

ARCX

USPA78KZCX

100

116.28

20251007-15:35:40.833000

ARCX

USPA78L1AL

100

116.36

20251007-15:37:37.796000

XNYS

USPA78L6JU

100

116.35

20251007-15:37:44.058000

EDGA

USPA78L6U5

38

116.32

20251007-15:38:05.726000

ARCX

USPA78L7TM

62

116.32

20251007-15:38:05.726000

ARCX

USPA78L7TQ

100

116.37

20251007-15:39:42.695000

EDGA

USPA78LCQQ

100

116.37

20251007-15:39:42.695000

EDGA

USPA78LCQR

100

116.37

20251007-15:40:30.609000

EDGA

USPA78LFVG

18

116.37

20251007-15:41:31.914000

ARCX

USPA78LIOM

82

116.37

20251007-15:41:31.915000

ARCX

USPA78LION

68

116.35

20251007-15:42:32.233000

EDGA

USPA78LLM1

32

116.35

20251007-15:42:32.233000

EDGA

USPA78LLM2

100

116.28

20251007-15:43:06.803000

ARCX

USPA78LNNY

40

116.27

20251007-15:43:43.804000

EDGA

USPA78LPOO

60

116.27

20251007-15:43:43.804000

EDGA

USPA78LPOP

4

116.28

20251007-15:44:55.784000

XNAS

USPA78LTAR

5

116.28

20251007-15:44:55.784000

XNAS

USPA78LTAS

91

116.28

20251007-15:44:55.784000

XNAS

USPA78LTAT

100

116.3

20251007-15:45:15.034000

EDGA

USPA78LWP9

100

116.3

20251007-15:45:48.924000

EDGA

USPA78M06I

99

116.31

20251007-15:46:37.094000

BATS

USPA78M31V

1

116.31

20251007-15:46:37.094000

BATS

USPA78M31W

3

116.34

20251007-15:47:21.649000

XNAS

USPA78M6B9

50

116.34

20251007-15:47:21.649000

XNAS

USPA78M6BA

47

116.34

20251007-15:47:21.649000

XNAS

USPA78M6BB

100

116.34

20251007-15:47:24.483000

EDGA

USPA78M6JC

100

116.34

20251007-15:48:00.659000

ARCX

USPA78M8NS

50

116.28

20251007-15:48:26.972000

EDGA

USPA78MB2H

50

116.28

20251007-15:48:26.972000

EDGA

USPA78MB2I

104

116.31

20251007-15:49:01.461000

EDGA

USPA78MDCG

29

116.31

20251007-15:49:01.461000

EDGA

USPA78MDCH

71

116.31

20251007-15:49:01.461000

EDGA

USPA78MDCI

29

116.31

20251007-15:49:01.461000

EDGA

USPA78MDCJ

50

116.31

20251007-15:49:01.461000

EDGA

USPA78MDCK

21

116.31

20251007-15:49:01.610000

EDGA

USPA78MDD4

 

 

 

 

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 rns@lseg.com 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
 
 
POSPKFBPBBDDQKK