14th May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13th May 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 |
| 5,780 |
$99.46 |
$100.28 |
$98.38 |
XNYS |
| 13,256 |
$99.30 |
$100.26 |
$98.33 |
ARCX |
| 2,205 |
$99.49 |
$100.31 |
$98.35 |
BATS |
| 10,065 |
$99.32 |
$100.28 |
$98.38 |
XNAS |
| 6,516 |
$99.34 |
$100.37 |
$98.42 |
BATY |
| 100 |
$100.22 |
$100.22 |
$100.22 |
EPRL |
| 300 |
$99.66 |
$99.78 |
$99.50 |
IEXG |
| 300 |
$98.97 |
$99.40 |
$98.75 |
MEMX |
| 100 |
$99.27 |
$99.27 |
$99.27 |
XPSX |
| 10,073 |
$99.43 |
$100.26 |
$98.54 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 675,140,726 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.372% 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 13 May 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: |
|
13th May 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$99.3662 |
48,695 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
99.55 |
20250513-09:30:00.918000 |
BATS |
USP5D8HOU |
| 100 |
99.24 |
20250513-09:30:30.832000 |
XNAS |
USP5D8KQX |
| 50 |
99.39 |
20250513-09:31:01.212000 |
XNYS |
USP5D8L8Q |
| 50 |
99.39 |
20250513-09:31:01.212000 |
XNYS |
USP5D8L8R |
| 100 |
99.39 |
20250513-09:31:01.212000 |
XNAS |
USP5D8L8S |
| 100 |
99.33 |
20250513-09:31:27.753000 |
XNAS |
USP5D8M06 |
| 100 |
99.14 |
20250513-09:32:22.577000 |
XNAS |
USP5D8NHF |
| 100 |
99.14 |
20250513-09:32:22.577000 |
XNAS |
USP5D8NHG |
| 100 |
99.02 |
20250513-09:33:12.900000 |
XNAS |
USP5D8OKN |
| 30 |
99.115 |
20250513-09:33:32.940000 |
XNAS |
USP5D8OYU |
| 8 |
99.115 |
20250513-09:33:32.940000 |
XNAS |
USP5D8OYV |
| 30 |
99.115 |
20250513-09:33:32.940000 |
XNYS |
USP5D8OYW |
| 25 |
99.115 |
20250513-09:33:32.940000 |
XNYS |
USP5D8OYX |
| 7 |
99.11 |
20250513-09:33:32.940000 |
ARCX |
USP5D8OYY |
| 100 |
99.05 |
20250513-09:33:37.333000 |
XNYS |
USP5D8P0E |
| 100 |
99.05 |
20250513-09:33:37.334000 |
XNAS |
USP5D8P0F |
| 100 |
99.04 |
20250513-09:34:29.716000 |
XNAS |
USP5D8Q1L |
| 100 |
99.07 |
20250513-09:35:14.232000 |
XNAS |
USP5D8RJ1 |
| 100 |
99.13 |
20250513-09:35:49.286000 |
XNAS |
USP5D8SB1 |
| 100 |
99.16 |
20250513-09:36:21.714000 |
XNAS |
USP5D8T6F |
| 100 |
99.19 |
20250513-09:36:44.833000 |
XNYS |
USP5D8TLK |
| 35 |
99.19 |
20250513-09:36:44.833000 |
XNAS |
USP5D8TLL |
| 65 |
99.19 |
20250513-09:36:44.833000 |
XNAS |
USP5D8TLM |
| 100 |
99.1 |
20250513-09:36:49.919000 |
XNAS |
USP5D8TTV |
| 100 |
99.28 |
20250513-09:37:42.668000 |
ARCX |
USP5D8V45 |
| 100 |
99.25 |
20250513-09:38:12.405000 |
ARCX |
USP5D8VLV |
| 100 |
99.3 |
20250513-09:38:42.212000 |
XNYS |
USP5D8WD8 |
| 100 |
99.34 |
20250513-09:39:07.246000 |
ARCX |
USP5D8WS8 |
| 100 |
99.36 |
20250513-09:39:12.768000 |
ARCX |
USP5D8WUR |
| 100 |
99.28 |
20250513-09:40:04.115000 |
XNAS |
USP5D8YJY |
| 25 |
99.17 |
20250513-09:40:20.870000 |
XNAS |
USP5D8Z2K |
| 100 |
99.17 |
20250513-09:40:20.870000 |
XNAS |
USP5D8Z2L |
| 25 |
99.17 |
20250513-09:40:20.870000 |
XNAS |
USP5D8Z2M |
| 25 |
99.17 |
20250513-09:40:20.870000 |
XNAS |
USP5D8Z2N |
| 25 |
99.17 |
20250513-09:40:20.871000 |
XNAS |
USP5D8Z2O |
| 100 |
99.22 |
20250513-09:41:16.980000 |
BATS |
USP5D810D2 |
| 100 |
99.22 |
20250513-09:42:10.316000 |
XNAS |
USP5D8118T |
| 100 |
99.22 |
20250513-09:42:10.316000 |
XNAS |
USP5D8118U |
| 100 |
99.21 |
20250513-09:42:26.248000 |
BATS |
USP5D811IP |
| 100 |
99.17 |
20250513-09:43:06.300000 |
XNAS |
USP5D8123C |
| 100 |
99.28 |
20250513-09:44:01.157000 |
XNYS |
USP5D8130Y |
| 100 |
99.35 |
20250513-09:44:43.233000 |
XNYS |
USP5D813RG |
| 6 |
99.3 |
20250513-09:44:57.523000 |
EDGA |
USP5D813ZX |
| 94 |
99.3 |
20250513-09:44:57.523000 |
EDGA |
USP5D813ZY |
| 100 |
99.25 |
20250513-09:45:59.906000 |
XNYS |
USP5D816ZU |
| 98 |
99.21 |
20250513-09:46:19.919000 |
EDGA |
USP5D817NJ |
| 2 |
99.21 |
20250513-09:46:19.919000 |
EDGA |
USP5D817NK |
| 100 |
99.09 |
20250513-09:46:39.589000 |
XNAS |
USP5D818A7 |
| 100 |
99.08 |
20250513-09:47:13.099000 |
XNYS |
USP5D819MK |
| 100 |
99.07 |
20250513-09:47:39.681000 |
XNAS |
USP5D81APH |
| 100 |
99.02 |
20250513-09:48:17.977000 |
BATS |
USP5D81CAV |
| 100 |
99.11 |
20250513-09:49:06.297000 |
XNAS |
USP5D81E6Q |
| 100 |
99.16 |
20250513-09:49:21.820000 |
XNYS |
USP5D81ERT |
| 99 |
99.09 |
20250513-09:49:41.658000 |
BATS |
USP5D81FIF |
| 1 |
99.09 |
20250513-09:49:41.658000 |
BATS |
USP5D81FIG |
| 100 |
99.05 |
20250513-09:50:13.774000 |
XNAS |
USP5D81GNN |
| 100 |
99.19 |
20250513-09:51:16.764000 |
ARCX |
USP5D81IRI |
| 100 |
99.19 |
20250513-09:51:16.764000 |
XNAS |
USP5D81IRJ |
| 100 |
99.16 |
20250513-09:52:50.566000 |
XNAS |
USP5D81M0T |
| 100 |
99.16 |
20250513-09:52:50.567000 |
XNAS |
USP5D81M0U |
| 100 |
99.16 |
20250513-09:52:50.567000 |
XNAS |
USP5D81M0V |
| 4 |
99.2 |
20250513-09:53:39.554000 |
XNAS |
USP5D81NLY |
| 96 |
99.2 |
20250513-09:53:39.560000 |
XNAS |
USP5D81NLZ |
| 100 |
99.1 |
20250513-09:54:20.052000 |
XNAS |
USP5D81P3T |
| 100 |
99.08 |
20250513-09:55:07.024000 |
BATS |
USP5D81QOM |
| 100 |
99.16 |
20250513-09:55:53.292000 |
ARCX |
USP5D81RXQ |
| 21 |
99.16 |
20250513-09:55:53.292000 |
ARCX |
USP5D81RXR |
| 1 |
99.16 |
20250513-09:55:53.292000 |
ARCX |
USP5D81RXS |
| 78 |
99.16 |
20250513-09:55:53.292000 |
ARCX |
USP5D81RXT |
| 100 |
99.25 |
20250513-09:57:00.893000 |
XNAS |
USP5D81U7W |
| 100 |
99.26 |
20250513-09:57:48.500000 |
EDGA |
USP5D81W6D |
| 100 |
99.26 |
20250513-09:57:48.500000 |
ARCX |
USP5D81W6E |
| 100 |
99.26 |
20250513-09:59:13.305000 |
EDGA |
USP5D81Z1J |
| 100 |
99.26 |
20250513-09:59:13.305000 |
ARCX |
USP5D81Z1K |
| 100 |
99.38 |
20250513-09:59:57.510000 |
XNAS |
USP5D820YS |
| 36 |
99.47 |
20250513-10:00:53.344000 |
XNAS |
USP5D8249Q |
| 100 |
99.61 |
20250513-10:01:22.425000 |
ARCX |
USP5D82513 |
| 100 |
99.59 |
20250513-10:01:32.680000 |
XNAS |
USP5D825E2 |
| 100 |
99.52 |
20250513-10:01:49.928000 |
XNAS |
USP5D825TN |
| 200 |
99.52 |
20250513-10:01:49.928000 |
XNAS |
USP5D825TO |
| 100 |
99.53 |
20250513-10:02:45.023000 |
ARCX |
USP5D827KS |
| 100 |
99.57 |
20250513-10:03:20.064000 |
ARCX |
USP5D828J8 |
| 100 |
99.5 |
20250513-10:03:28.973000 |
ARCX |
USP5D828UQ |
| 100 |
99.5 |
20250513-10:04:25.542000 |
IEXG |
USP5D82ABS |
| 100 |
99.44 |
20250513-10:04:25.544000 |
XNAS |
USP5D82ABT |
| 64 |
99.46 |
20250513-10:05:15.577000 |
ARCX |
USP5D82BPL |
| 36 |
99.46 |
20250513-10:05:15.577000 |
ARCX |
USP5D82BPM |
| 100 |
99.475 |
20250513-10:06:00.863000 |
XNAS |
USP5D82DHX |
| 100 |
99.44 |
20250513-10:06:02.595000 |
XNAS |
USP5D82DK6 |
| 100 |
99.44 |
20250513-10:06:02.595000 |
XNAS |
USP5D82DK7 |
| 3 |
99.51 |
20250513-10:07:26.785000 |
XNYS |
USP5D82FTB |
| 97 |
99.51 |
20250513-10:07:26.785000 |
XNYS |
USP5D82FTC |
| 100 |
99.48 |
20250513-10:07:44.296000 |
ARCX |
USP5D82G5R |
| 100 |
99.52 |
20250513-10:08:30.087000 |
XNAS |
USP5D82HJI |
| 4 |
99.47 |
20250513-10:08:35.158000 |
EDGA |
USP5D82HPG |
| 96 |
99.47 |
20250513-10:08:35.158000 |
EDGA |
USP5D82HPH |
| 100 |
99.45 |
20250513-10:09:10.033000 |
XNAS |
USP5D82IT6 |
| 100 |
99.39 |
20250513-10:09:54.408000 |
XNAS |
USP5D82K1J |
| 100 |
99.36 |
20250513-10:10:43.136000 |
XNYS |
USP5D82LO8 |
| 92 |
99.34 |
20250513-10:10:50.134000 |
ARCX |
USP5D82LSP |
| 8 |
99.34 |
20250513-10:10:50.134000 |
ARCX |
USP5D82LSQ |
| 100 |
99.35 |
20250513-10:11:36.503000 |
ARCX |
USP5D82N37 |
| 19 |
99.49 |
20250513-10:12:25.616000 |
XNAS |
USP5D82ONM |
| 10 |
99.49 |
20250513-10:12:25.616000 |
XNAS |
USP5D82ONN |
| 100 |
99.53 |
20250513-10:13:12.126000 |
XNAS |
USP5D82Q2N |
| 100 |
99.53 |
20250513-10:13:12.126000 |
XNYS |
USP5D82Q2O |
| 100 |
99.53 |
20250513-10:13:12.130000 |
ARCX |
USP5D82Q2P |
| 1 |
99.53 |
20250513-10:13:12.130000 |
ARCX |
USP5D82Q2Q |
| 50 |
99.53 |
20250513-10:13:12.130000 |
ARCX |
USP5D82Q2R |
| 49 |
99.53 |
20250513-10:13:12.195000 |
ARCX |
USP5D82Q2S |
| 100 |
99.59 |
20250513-10:14:33.410000 |
ARCX |
USP5D82S7F |
| 53 |
99.58 |
20250513-10:14:46.104000 |
XNYS |
USP5D82SNY |
| 21 |
99.58 |
20250513-10:14:46.104000 |
ARCX |
USP5D82SNZ |
| 14 |
99.58 |
20250513-10:14:46.104000 |
ARCX |
USP5D82SO0 |
| 10 |
99.58 |
20250513-10:14:46.104000 |
ARCX |
USP5D82SO1 |
| 1 |
99.59 |
20250513-10:14:46.105000 |
XNAS |
USP5D82SO2 |
| 1 |
99.59 |
20250513-10:14:46.105000 |
XNAS |
USP5D82SO3 |
| 100 |
99.53 |
20250513-10:14:47.888000 |
BATS |
USP5D82SOR |
| 10 |
99.53 |
20250513-10:14:47.889000 |
BATS |
USP5D82SOS |
| 90 |
99.53 |
20250513-10:14:48.060000 |
BATS |
USP5D82SP2 |
| 50 |
99.53 |
20250513-10:14:48.062000 |
EDGA |
USP5D82SP3 |
| 50 |
99.53 |
20250513-10:14:48.062000 |
EDGA |
USP5D82SP4 |
| 100 |
99.72 |
20250513-10:16:08.652000 |
ARCX |
USP5D82Y7J |
| 100 |
99.76 |
20250513-10:17:03.470000 |
ARCX |
USP5D833AS |
| 100 |
99.76 |
20250513-10:17:06.800000 |
ARCX |
USP5D833FP |
| 100 |
99.8 |
20250513-10:18:02.121000 |
XNAS |
USP5D835ZS |
| 20 |
99.8 |
20250513-10:18:02.122000 |
ARCX |
USP5D835ZT |
| 100 |
99.8 |
20250513-10:18:02.122000 |
XNAS |
USP5D835ZU |
| 50 |
99.8 |
20250513-10:18:02.122000 |
ARCX |
USP5D835ZV |
| 30 |
99.8 |
20250513-10:18:02.126000 |
ARCX |
USP5D83604 |
| 100 |
99.78 |
20250513-10:19:23.881000 |
ARCX |
USP5D838WY |
| 100 |
99.74 |
20250513-10:19:27.917000 |
EDGA |
USP5D83942 |
| 100 |
99.74 |
20250513-10:19:27.917000 |
EDGA |
USP5D83943 |
| 100 |
99.69 |
20250513-10:20:24.250000 |
ARCX |
USP5D83B7G |
| 3 |
99.8 |
20250513-10:21:57.336000 |
XNAS |
USP5D83F0W |
| 24 |
99.8 |
20250513-10:21:57.336000 |
XNAS |
USP5D83F0X |
| 24 |
99.8 |
20250513-10:21:57.336000 |
XNAS |
USP5D83F0Y |
| 21 |
99.8 |
20250513-10:21:57.336000 |
XNAS |
USP5D83F0Z |
| 1 |
99.8 |
20250513-10:21:57.336000 |
XNAS |
USP5D83F10 |
| 22 |
99.8 |
20250513-10:21:57.336000 |
XNAS |
USP5D83F11 |
| 5 |
99.8 |
20250513-10:21:57.336000 |
XNAS |
USP5D83F12 |
| 100 |
99.78 |
20250513-10:22:37.167000 |
EDGA |
USP5D83H2X |
| 50 |
99.78 |
20250513-10:23:27.541000 |
XNYS |
USP5D83ITB |
| 50 |
99.78 |
20250513-10:23:27.541000 |
XNYS |
USP5D83ITC |
| 20 |
99.79 |
20250513-10:24:00.537000 |
XNAS |
USP5D83KD8 |
| 7 |
99.8 |
20250513-10:24:00.537000 |
XNAS |
USP5D83KD9 |
| 73 |
99.8 |
20250513-10:24:00.537000 |
XNAS |
USP5D83KDA |
| 100 |
99.77 |
20250513-10:24:18.374000 |
ARCX |
USP5D83LLD |
| 100 |
99.74 |
20250513-10:25:13.827000 |
BATY |
USP5D83NYZ |
| 100 |
99.83 |
20250513-10:25:53.398000 |
XNAS |
USP5D83PMN |
| 100 |
99.82 |
20250513-10:26:30.630000 |
EDGA |
USP5D83QXG |
| 100 |
99.82 |
20250513-10:26:38.211000 |
EDGA |
USP5D83R6W |
| 100 |
99.78 |
20250513-10:27:25.497000 |
BATY |
USP5D83STZ |
| 14 |
99.71 |
20250513-10:28:07.987000 |
XNAS |
USP5D83U21 |
| 86 |
99.71 |
20250513-10:28:07.987000 |
XNAS |
USP5D83U23 |
| 100 |
99.66 |
20250513-10:28:34.034000 |
ARCX |
USP5D83V0I |
| 99 |
99.7 |
20250513-10:29:48.340000 |
IEXG |
USP5D83XU9 |
| 1 |
99.7 |
20250513-10:29:48.340000 |
IEXG |
USP5D83XUA |
| 100 |
99.65 |
20250513-10:30:10.555000 |
ARCX |
USP5D83ZBU |
| 2 |
99.65 |
20250513-10:30:10.555000 |
ARCX |
USP5D83ZBV |
| 98 |
99.65 |
20250513-10:30:10.555000 |
ARCX |
USP5D83ZBW |
| 100 |
99.64 |
20250513-10:31:45.289000 |
XNAS |
USP5D844CM |
| 100 |
99.67 |
20250513-10:32:12.994000 |
XNAS |
USP5D8459C |
| 73 |
99.63 |
20250513-10:32:28.143000 |
XNAS |
USP5D845UB |
| 27 |
99.63 |
20250513-10:32:28.144000 |
XNAS |
USP5D845UC |
| 5 |
99.69 |
20250513-10:33:34.715000 |
EDGA |
USP5D848IG |
| 62 |
99.69 |
20250513-10:33:34.715000 |
EDGA |
USP5D848IH |
| 5 |
99.69 |
20250513-10:33:34.715000 |
BATS |
USP5D848II |
| 1 |
99.68 |
20250513-10:33:34.715000 |
ARCX |
USP5D848IK |
| 1 |
99.68 |
20250513-10:33:34.715000 |
ARCX |
USP5D848IL |
| 1 |
99.69 |
20250513-10:33:34.716000 |
ARCX |
USP5D848IM |
| 1 |
99.69 |
20250513-10:33:34.716000 |
ARCX |
USP5D848IN |
| 4 |
99.69 |
20250513-10:33:34.716000 |
ARCX |
USP5D848IO |
| 11 |
99.69 |
20250513-10:33:34.716000 |
ARCX |
USP5D848IP |
| 1 |
99.69 |
20250513-10:33:34.716000 |
ARCX |
USP5D848IQ |
| 8 |
99.69 |
20250513-10:33:34.716000 |
ARCX |
USP5D848IR |
| 100 |
99.71 |
20250513-10:34:32.104000 |
EDGA |
USP5D84AX4 |
| 59 |
99.71 |
20250513-10:34:32.104000 |
EDGA |
USP5D84AX5 |
| 12 |
99.71 |
20250513-10:34:32.104000 |
EDGA |
USP5D84AX6 |
| 29 |
99.71 |
20250513-10:34:33.061000 |
EDGA |
USP5D84AZK |
| 100 |
99.69 |
20250513-10:35:54.474000 |
ARCX |
USP5D84E0O |
| 100 |
99.74 |
20250513-10:36:42.070000 |
XNYS |
USP5D84GA8 |
| 100 |
99.72 |
20250513-10:36:55.315000 |
EDGA |
USP5D84GO1 |
| 100 |
99.73 |
20250513-10:38:07.305000 |
EDGA |
USP5D84IUU |
| 100 |
99.69 |
20250513-10:38:29.471000 |
XNAS |
USP5D84JI9 |
| 100 |
99.66 |
20250513-10:39:23.517000 |
EDGA |
USP5D84L8O |
| 100 |
99.69 |
20250513-10:40:39.276000 |
ARCX |
USP5D84NU8 |
| 100 |
99.69 |
20250513-10:40:39.276000 |
ARCX |
USP5D84NU9 |
| 100 |
99.6 |
20250513-10:41:30.828000 |
BATS |
USP5D84PYH |
| 100 |
99.59 |
20250513-10:42:04.212000 |
ARCX |
USP5D84R23 |
| 100 |
99.62 |
20250513-10:43:07.845000 |
EDGA |
USP5D84T6F |
| 100 |
99.62 |
20250513-10:44:10.387000 |
XNAS |
USP5D84VFQ |
| 100 |
99.59 |
20250513-10:44:20.995000 |
XNAS |
USP5D84VQ0 |
| 100 |
99.57 |
20250513-10:45:33.049000 |
XNAS |
USP5D84ZNF |
| 100 |
99.56 |
20250513-10:45:50.144000 |
EDGA |
USP5D85072 |
| 100 |
99.61 |
20250513-10:46:23.454000 |
EDGA |
USP5D851HD |
| 100 |
99.6 |
20250513-10:47:06.619000 |
EDGA |
USP5D852VB |
| 100 |
99.55 |
20250513-10:47:30.938000 |
BATY |
USP5D853KJ |
| 100 |
99.57 |
20250513-10:49:03.686000 |
EDGA |
USP5D856R7 |
| 100 |
99.57 |
20250513-10:49:03.686000 |
EDGA |
USP5D856R8 |
| 100 |
99.54 |
20250513-10:49:49.522000 |
XNYS |
USP5D858EJ |
| 100 |
99.62 |
20250513-10:51:09.266000 |
ARCX |
USP5D85BL3 |
| 10 |
99.62 |
20250513-10:51:09.266000 |
ARCX |
USP5D85BL4 |
| 6 |
99.62 |
20250513-10:51:09.658000 |
ARCX |
USP5D85BMS |
| 84 |
99.62 |
20250513-10:51:09.962000 |
ARCX |
USP5D85BN1 |
| 38 |
99.62 |
20250513-10:51:10.064000 |
ARCX |
USP5D85BN8 |
| 3 |
99.62 |
20250513-10:51:10.064000 |
ARCX |
USP5D85BN9 |
| 10 |
99.62 |
20250513-10:51:10.064000 |
ARCX |
USP5D85BNA |
| 100 |
99.63 |
20250513-10:53:02.827000 |
EDGA |
USP5D85F7A |
| 100 |
99.65 |
20250513-10:53:15.600000 |
EDGA |
USP5D85FJL |
| 100 |
99.69 |
20250513-10:53:20.689000 |
ARCX |
USP5D85FQU |
| 100 |
99.71 |
20250513-10:53:35.158000 |
EDGA |
USP5D85GL3 |
| 100 |
99.72 |
20250513-10:54:22.880000 |
ARCX |
USP5D85IKY |
| 100 |
99.7 |
20250513-10:54:45.937000 |
BATS |
USP5D85JCD |
| 100 |
99.69 |
20250513-10:55:05.965000 |
BATS |
USP5D85JUO |
| 100 |
99.71 |
20250513-10:56:50.221000 |
BATS |
USP5D85NC4 |
| 20 |
99.71 |
20250513-10:56:50.221000 |
XNAS |
USP5D85NC5 |
| 100 |
99.72 |
20250513-10:57:02.209000 |
EDGA |
USP5D85NNX |
| 4 |
99.72 |
20250513-10:57:02.210000 |
EDGA |
USP5D85NNY |
| 96 |
99.72 |
20250513-10:57:02.210000 |
EDGA |
USP5D85NO1 |
| 20 |
99.72 |
20250513-10:58:09.295000 |
XNAS |
USP5D85Q1Z |
| 16 |
99.72 |
20250513-10:58:09.295000 |
XNAS |
USP5D85Q20 |
| 14 |
99.72 |
20250513-10:58:09.295000 |
XNAS |
USP5D85Q21 |
| 50 |
99.72 |
20250513-10:58:09.295000 |
XNAS |
USP5D85Q22 |
| 100 |
99.74 |
20250513-10:58:47.229000 |
XNYS |
USP5D85RML |
| 100 |
99.75 |
20250513-10:59:06.881000 |
XNYS |
USP5D85S9U |
| 50 |
99.72 |
20250513-10:59:10.179000 |
ARCX |
USP5D85SDD |
| 50 |
99.72 |
20250513-10:59:13.111000 |
ARCX |
USP5D85SFV |
| 100 |
99.76 |
20250513-10:59:52.516000 |
EDGA |
USP5D85U45 |
| 100 |
99.74 |
20250513-11:01:12.287000 |
ARCX |
USP5D85Y9P |
| 7 |
99.75 |
20250513-11:01:36.446000 |
XNAS |
USP5D85Z3Y |
| 80 |
99.75 |
20250513-11:01:36.446000 |
ARCX |
USP5D85Z3Z |
| 2 |
99.75 |
20250513-11:01:36.446000 |
XNYS |
USP5D85Z40 |
| 3 |
99.75 |
20250513-11:01:36.446000 |
XNYS |
USP5D85Z41 |
| 2 |
99.75 |
20250513-11:01:36.448000 |
XNYS |
USP5D85Z42 |
| 1 |
99.75 |
20250513-11:01:36.449000 |
XNYS |
USP5D85Z43 |
| 1 |
99.75 |
20250513-11:01:36.449000 |
XNYS |
USP5D85Z44 |
| 2 |
99.75 |
20250513-11:01:36.451000 |
XNYS |
USP5D85Z45 |
| 1 |
99.75 |
20250513-11:01:36.452000 |
XNYS |
USP5D85Z46 |
| 1 |
99.75 |
20250513-11:01:36.452000 |
XNYS |
USP5D85Z47 |
| 25 |
99.75 |
20250513-11:01:44.263000 |
ARCX |
USP5D85ZB7 |
| 1 |
99.76 |
20250513-11:01:44.263000 |
ARCX |
USP5D85ZB8 |
| 10 |
99.76 |
20250513-11:01:44.263000 |
ARCX |
USP5D85ZB9 |
| 64 |
99.76 |
20250513-11:01:44.263000 |
ARCX |
USP5D85ZBA |
| 100 |
99.72 |
20250513-11:02:10.774000 |
EDGA |
USP5D86046 |
| 100 |
99.92 |
20250513-11:03:28.757000 |
XNYS |
USP5D862NA |
| 100 |
99.94 |
20250513-11:03:41.631000 |
XNYS |
USP5D8633F |
| 100 |
99.98 |
20250513-11:04:23.440000 |
EDGA |
USP5D864E5 |
| 100 |
99.98 |
20250513-11:04:23.440000 |
EDGA |
USP5D864E6 |
| 100 |
99.97 |
20250513-11:05:00.492000 |
ARCX |
USP5D865H0 |
| 100 |
99.96 |
20250513-11:05:40.136000 |
EDGA |
USP5D8672Q |
| 100 |
100.03 |
20250513-11:08:16.240000 |
XNYS |
USP5D86BOZ |
| 100 |
100.04 |
20250513-11:08:18.035000 |
XNYS |
USP5D86BQJ |
| 100 |
100.04 |
20250513-11:08:18.393000 |
XNYS |
USP5D86BR5 |
| 100 |
100.02 |
20250513-11:08:25.132000 |
ARCX |
USP5D86BZC |
| 100 |
100 |
20250513-11:09:33.581000 |
BATY |
USP5D86E9K |
| 100 |
100 |
20250513-11:09:33.581000 |
ARCX |
USP5D86E9L |
| 1 |
100.03 |
20250513-11:10:46.285000 |
XNAS |
USP5D86GCW |
| 99 |
100.03 |
20250513-11:10:46.285000 |
XNAS |
USP5D86GCX |
| 100 |
99.99 |
20250513-11:11:04.017000 |
ARCX |
USP5D86GWN |
| 33 |
99.99 |
20250513-11:11:04.380000 |
BATS |
USP5D86GX1 |
| 67 |
99.99 |
20250513-11:11:05.383000 |
BATS |
USP5D86GY2 |
| 100 |
100.04 |
20250513-11:12:29.687000 |
XNYS |
USP5D86JEY |
| 100 |
100.02 |
20250513-11:12:38.409000 |
EDGA |
USP5D86JQB |
| 9 |
100 |
20250513-11:13:45.151000 |
EDGA |
USP5D86LPC |
| 91 |
100 |
20250513-11:13:45.151000 |
EDGA |
USP5D86LPD |
| 100 |
100 |
20250513-11:13:47.689000 |
EDGA |
USP5D86LTY |
| 100 |
99.99 |
20250513-11:14:22.998000 |
EDGA |
USP5D86N11 |
| 100 |
99.94 |
20250513-11:14:46.236000 |
EDGA |
USP5D86NV6 |
| 100 |
99.93 |
20250513-11:15:05.302000 |
ARCX |
USP5D86OK5 |
| 11 |
100.01 |
20250513-11:16:12.277000 |
ARCX |
USP5D86RZ9 |
| 7 |
100.01 |
20250513-11:16:12.278000 |
XNYS |
USP5D86RZA |
| 5 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZB |
| 3 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZC |
| 23 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZD |
| 7 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZE |
| 3 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZF |
| 16 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZG |
| 18 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZH |
| 7 |
100.01 |
20250513-11:16:12.278000 |
XNAS |
USP5D86RZI |
| 100 |
100 |
20250513-11:16:15.139000 |
ARCX |
USP5D86S1Z |
| 100 |
99.99 |
20250513-11:16:55.722000 |
ARCX |
USP5D86TBI |
| 100 |
99.98 |
20250513-11:18:37.902000 |
ARCX |
USP5D86WKL |
| 100 |
100 |
20250513-11:18:59.741000 |
EDGA |
USP5D86X3M |
| 100 |
100 |
20250513-11:19:21.451000 |
EDGA |
USP5D86YDB |
| 100 |
99.99 |
20250513-11:20:00.850000 |
EDGA |
USP5D8702F |
| 52 |
99.94 |
20250513-11:20:54.645000 |
EDGA |
USP5D872TK |
| 48 |
99.94 |
20250513-11:20:54.645000 |
EDGA |
USP5D872TL |
| 100 |
100.03 |
20250513-11:21:44.968000 |
BATS |
USP5D874NV |
| 100 |
100.03 |
20250513-11:21:44.968000 |
EDGA |
USP5D874NW |
| 35 |
100.06 |
20250513-11:22:38.236000 |
XNAS |
USP5D876ED |
| 23 |
100.06 |
20250513-11:22:38.236000 |
XNYS |
USP5D876EE |
| 21 |
100.06 |
20250513-11:22:38.237000 |
XNAS |
USP5D876EF |
| 21 |
100.06 |
20250513-11:22:38.237000 |
XNAS |
USP5D876EG |
| 100 |
100.04 |
20250513-11:22:52.695000 |
EDGA |
USP5D876RA |
| 30 |
99.99 |
20250513-11:23:21.270000 |
ARCX |
USP5D877T1 |
| 70 |
99.99 |
20250513-11:23:21.270000 |
ARCX |
USP5D877T2 |
| 100 |
99.99 |
20250513-11:23:59.735000 |
ARCX |
USP5D879IX |
| 8 |
100.14 |
20250513-11:25:52.671000 |
ARCX |
USP5D87E6A |
| 100 |
100.18 |
20250513-11:25:55.491000 |
ARCX |
USP5D87ECQ |
| 3 |
100.18 |
20250513-11:25:55.492000 |
XNAS |
USP5D87ECR |
| 2 |
100.18 |
20250513-11:25:55.492000 |
XNAS |
USP5D87ECS |
| 3 |
100.18 |
20250513-11:25:55.492000 |
XNYS |
USP5D87ECT |
| 100 |
100.21 |
20250513-11:26:22.738000 |
XNYS |
USP5D87FG9 |
| 100 |
100.22 |
20250513-11:26:39.957000 |
XNYS |
USP5D87G09 |
| 100 |
100.23 |
20250513-11:26:57.941000 |
XNYS |
USP5D87GFC |
| 99 |
100.22 |
20250513-11:27:11.075000 |
ARCX |
USP5D87GSJ |
| 1 |
100.22 |
20250513-11:27:11.075000 |
ARCX |
USP5D87GSK |
| 100 |
100.22 |
20250513-11:27:57.524000 |
EPRL |
USP5D87ILD |
| 90 |
100.24 |
20250513-11:28:15.145000 |
BATY |
USP5D87J88 |
| 100 |
100.26 |
20250513-11:29:11.733000 |
EDGA |
USP5D87M90 |
| 100 |
100.21 |
20250513-11:29:49.906000 |
ARCX |
USP5D87OCA |
| 100 |
100.2 |
20250513-11:30:00.011000 |
XNAS |
USP5D87ONH |
| 100 |
100.18 |
20250513-11:30:39.770000 |
EDGA |
USP5D87RI3 |
| 100 |
100.13 |
20250513-11:31:21.148000 |
ARCX |
USP5D87SU2 |
| 100 |
100.21 |
20250513-11:32:39.689000 |
XNYS |
USP5D87VI9 |
| 100 |
100.19 |
20250513-11:32:46.508000 |
ARCX |
USP5D87VP2 |
| 31 |
100.19 |
20250513-11:32:46.508000 |
ARCX |
USP5D87VP3 |
| 3 |
100.19 |
20250513-11:32:46.508000 |
ARCX |
USP5D87VP4 |
| 66 |
100.19 |
20250513-11:32:46.508000 |
ARCX |
USP5D87VP5 |
| 100 |
100.17 |
20250513-11:33:55.279000 |
ARCX |
USP5D87XT9 |
| 100 |
100.21 |
20250513-11:34:52.035000 |
XNYS |
USP5D88094 |
| 100 |
100.25 |
20250513-11:34:54.238000 |
XNYS |
USP5D880AQ |
| 100 |
100.14 |
20250513-11:35:36.310000 |
ARCX |
USP5D88201 |
| 100 |
100.14 |
20250513-11:35:36.310000 |
ARCX |
USP5D88202 |
| 100 |
100.14 |
20250513-11:35:36.310000 |
ARCX |
USP5D88203 |
| 100 |
100.25 |
20250513-11:36:54.775000 |
EDGA |
USP5D885HH |
| 100 |
100.24 |
20250513-11:37:07.764000 |
ARCX |
USP5D885VS |
| 2 |
100.26 |
20250513-11:39:05.041000 |
ARCX |
USP5D889OZ |
| 1 |
100.26 |
20250513-11:39:24.029000 |
ARCX |
USP5D88AAB |
| 97 |
100.26 |
20250513-11:39:30.228000 |
ARCX |
USP5D88AK1 |
| 100 |
100.26 |
20250513-11:39:30.228000 |
ARCX |
USP5D88AK2 |
| 100 |
100.26 |
20250513-11:39:30.228000 |
ARCX |
USP5D88AK4 |
| 100 |
100.26 |
20250513-11:39:30.228000 |
ARCX |
USP5D88AK5 |
| 3 |
100.26 |
20250513-11:39:30.229000 |
XNAS |
USP5D88AK6 |
| 100 |
100.25 |
20250513-11:39:38.030000 |
BATY |
USP5D88B20 |
| 100 |
100.26 |
20250513-11:40:34.701000 |
ARCX |
USP5D88CY8 |
| 100 |
100.24 |
20250513-11:40:44.552000 |
BATY |
USP5D88DBP |
| 1 |
100.24 |
20250513-11:41:54.244000 |
BATS |
USP5D88FTF |
| 1 |
100.24 |
20250513-11:41:54.244000 |
BATS |
USP5D88FTG |
| 98 |
100.24 |
20250513-11:41:54.244000 |
BATS |
USP5D88FTH |
| 100 |
100.27 |
20250513-11:42:27.284000 |
XNYS |
USP5D88H67 |
| 100 |
100.25 |
20250513-11:42:54.005000 |
BATY |
USP5D88I6D |
| 100 |
100.28 |
20250513-11:44:15.020000 |
XNAS |
USP5D88L54 |
| 100 |
100.28 |
20250513-11:45:30.501000 |
XNYS |
USP5D88SDG |
| 100 |
100.31 |
20250513-11:45:47.423000 |
BATS |
USP5D88TKR |
| 100 |
100.29 |
20250513-11:45:55.740000 |
BATS |
USP5D88U26 |
| 100 |
100.33 |
20250513-11:47:08.121000 |
BATY |
USP5D88XRC |
| 100 |
100.37 |
20250513-11:48:18.347000 |
BATY |
USP5D890NJ |
| 9 |
100.3 |
20250513-11:49:03.176000 |
BATY |
USP5D892LU |
| 91 |
100.3 |
20250513-11:49:03.176000 |
BATY |
USP5D892LV |
| 100 |
100.23 |
20250513-11:50:21.452000 |
XNAS |
USP5D895P5 |
| 98 |
100.17 |
20250513-11:51:23.630000 |
ARCX |
USP5D897RF |
| 2 |
100.17 |
20250513-11:51:23.630000 |
ARCX |
USP5D897RG |
| 100 |
100.15 |
20250513-11:52:34.010000 |
XNAS |
USP5D89A5Y |
| 100 |
100.07 |
20250513-11:53:13.237000 |
XNYS |
USP5D89BJD |
| 100 |
100.04 |
20250513-11:54:04.738000 |
BATY |
USP5D89D7X |
| 100 |
99.96 |
20250513-11:55:22.614000 |
BATY |
USP5D89GI0 |
| 100 |
100 |
20250513-11:56:12.500000 |
XNAS |
USP5D89I7V |
| 100 |
100.045 |
20250513-11:56:41.610000 |
XNYS |
USP5D89JC5 |
| 7 |
100.03 |
20250513-11:57:04.073000 |
EDGA |
USP5D89JZM |
| 89 |
100.03 |
20250513-11:57:04.073000 |
EDGA |
USP5D89JZN |
| 4 |
100.03 |
20250513-11:57:04.073000 |
EDGA |
USP5D89JZO |
| 100 |
100.03 |
20250513-11:57:04.073000 |
EDGA |
USP5D89JZP |
| 100 |
99.98 |
20250513-11:59:03.312000 |
XNAS |
USP5D89NSA |
| 100 |
99.96 |
20250513-11:59:10.355000 |
XNYS |
USP5D89O3A |
| 50 |
99.86 |
20250513-12:01:41.036000 |
BATS |
USP5D89V6J |
| 50 |
99.87 |
20250513-12:01:41.036000 |
BATS |
USP5D89V6K |
| 95 |
99.82 |
20250513-12:02:23.582000 |
EDGA |
USP5D89WGH |
| 98 |
99.82 |
20250513-12:02:23.582000 |
XNYS |
USP5D89WGJ |
| 2 |
99.82 |
20250513-12:02:23.582000 |
XNYS |
USP5D89WGK |
| 5 |
99.82 |
20250513-12:02:23.583000 |
EDGA |
USP5D89WGM |
| 100 |
99.67 |
20250513-12:03:56.673000 |
XNAS |
USP5D8A00C |
| 100 |
99.64 |
20250513-12:04:22.027000 |
XNAS |
USP5D8A0RA |
| 57 |
99.71 |
20250513-12:05:52.813000 |
BATY |
USP5D8A46A |
| 43 |
99.71 |
20250513-12:05:52.813000 |
BATY |
USP5D8A46B |
| 100 |
99.69 |
20250513-12:07:36.981000 |
BATY |
USP5D8A78C |
| 100 |
99.65 |
20250513-12:08:16.276000 |
XNAS |
USP5D8A8CL |
| 32 |
99.57 |
20250513-12:09:49.665000 |
BATY |
USP5D8ABKP |
| 68 |
99.57 |
20250513-12:10:18.314000 |
BATY |
USP5D8ACC3 |
| 32 |
99.57 |
20250513-12:10:18.315000 |
BATY |
USP5D8ACC4 |
| 98 |
99.56 |
20250513-12:11:22.196000 |
BATY |
USP5D8AEJ1 |
| 99 |
99.55 |
20250513-12:12:19.620000 |
BATY |
USP5D8AGAH |
| 1 |
99.55 |
20250513-12:12:19.620000 |
BATY |
USP5D8AGAI |
| 100 |
99.76 |
20250513-12:14:18.460000 |
XNYS |
USP5D8AKNA |
| 100 |
99.72 |
20250513-12:15:14.843000 |
BATY |
USP5D8AMIO |
| 75 |
99.72 |
20250513-12:15:14.843000 |
XNAS |
USP5D8AMIP |
| 25 |
99.72 |
20250513-12:15:14.843000 |
XNAS |
USP5D8AMIQ |
| 100 |
99.775 |
20250513-12:17:17.790000 |
IEXG |
USP5D8AQZR |
| 3 |
99.75 |
20250513-12:17:30.697000 |
EDGA |
USP5D8ARC0 |
| 97 |
99.75 |
20250513-12:17:30.697000 |
EDGA |
USP5D8ARC1 |
| 100 |
99.75 |
20250513-12:17:30.697000 |
EDGA |
USP5D8ARC2 |
| 100 |
99.67 |
20250513-12:19:49.970000 |
BATY |
USP5D8AV4X |
| 99 |
99.71 |
20250513-12:22:40.295000 |
BATY |
USP5D8AZWI |
| 1 |
99.71 |
20250513-12:22:40.295000 |
BATY |
USP5D8AZWJ |
| 100 |
99.71 |
20250513-12:22:40.295000 |
BATY |
USP5D8AZWK |
| 100 |
99.83 |
20250513-12:25:32.867000 |
XNAS |
USP5D8B4KJ |
| 24 |
99.84 |
20250513-12:26:33.446000 |
EDGA |
USP5D8B6CC |
| 76 |
99.84 |
20250513-12:26:33.446000 |
EDGA |
USP5D8B6CF |
| 100 |
99.84 |
20250513-12:26:33.446000 |
EDGA |
USP5D8B6CH |
| 100 |
99.78 |
20250513-12:27:29.014000 |
XNAS |
USP5D8B7NY |
| 98 |
99.77 |
20250513-12:29:25.020000 |
ARCX |
USP5D8BAFZ |
| 2 |
99.77 |
20250513-12:29:25.020000 |
ARCX |
USP5D8BAG2 |
| 1 |
99.8 |
20250513-12:31:00.618000 |
BATS |
USP5D8BETU |
| 99 |
99.8 |
20250513-12:31:00.618000 |
BATS |
USP5D8BETV |
| 100 |
99.8 |
20250513-12:31:51.012000 |
XNYS |
USP5D8BG2P |
| 91 |
99.76 |
20250513-12:32:29.163000 |
ARCX |
USP5D8BH0P |
| 9 |
99.76 |
20250513-12:32:29.163000 |
ARCX |
USP5D8BH0Q |
| 100 |
99.73 |
20250513-12:33:26.170000 |
XNAS |
USP5D8BIK5 |
| 100 |
99.71 |
20250513-12:34:10.966000 |
XNAS |
USP5D8BJOK |
| 100 |
99.75 |
20250513-12:36:51.055000 |
XNAS |
USP5D8BOH9 |
| 100 |
99.75 |
20250513-12:36:51.055000 |
ARCX |
USP5D8BOHA |
| 84 |
99.77 |
20250513-12:39:07.380000 |
EDGA |
USP5D8BS4A |
| 16 |
99.77 |
20250513-12:39:07.380000 |
EDGA |
USP5D8BS4B |
| 100 |
99.75 |
20250513-12:41:14.316000 |
XNYS |
USP5D8BVUS |
| 100 |
99.75 |
20250513-12:42:58.919000 |
XNYS |
USP5D8BYR1 |
| 100 |
99.73 |
20250513-12:43:11.209000 |
BATY |
USP5D8BZ2C |
| 100 |
99.73 |
20250513-12:43:11.209000 |
EDGA |
USP5D8BZ2D |
| 46 |
99.67 |
20250513-12:47:48.140000 |
EDGA |
USP5D8C838 |
| 54 |
99.67 |
20250513-12:47:48.140000 |
EDGA |
USP5D8C839 |
| 100 |
99.66 |
20250513-12:48:20.174000 |
BATY |
USP5D8C8YV |
| 100 |
99.65 |
20250513-12:50:06.629000 |
EDGA |
USP5D8CC5H |
| 7 |
99.58 |
20250513-12:51:26.076000 |
EDGA |
USP5D8CE53 |
| 93 |
99.58 |
20250513-12:51:26.076000 |
EDGA |
USP5D8CE54 |
| 100 |
99.54 |
20250513-12:52:23.322000 |
EDGA |
USP5D8CFR9 |
| 100 |
99.56 |
20250513-12:54:15.070000 |
EDGA |
USP5D8CIXN |
| 100 |
99.52 |
20250513-12:56:14.266000 |
BATY |
USP5D8CLTN |
| 100 |
99.47 |
20250513-12:57:23.934000 |
BATY |
USP5D8CNKT |
| 100 |
99.39 |
20250513-12:58:38.003000 |
ARCX |
USP5D8CPCI |
| 100 |
99.35 |
20250513-13:00:19.049000 |
BATY |
USP5D8CT7G |
| 100 |
99.31 |
20250513-13:01:23.061000 |
BATY |
USP5D8CVNI |
| 100 |
99.32 |
20250513-13:03:26.265000 |
EDGA |
USP5D8CYVK |
| 18 |
99.36 |
20250513-13:06:16.022000 |
XNAS |
USP5D8D30I |
| 82 |
99.36 |
20250513-13:06:16.022000 |
XNAS |
USP5D8D30J |
| 100 |
99.4 |
20250513-13:06:57.021000 |
MEMX |
USP5D8D3Y0 |
| 92 |
99.39 |
20250513-13:07:03.227000 |
XNAS |
USP5D8D45Y |
| 8 |
99.39 |
20250513-13:07:03.227000 |
XNAS |
USP5D8D45Z |
| 100 |
99.31 |
20250513-13:08:39.451000 |
EDGA |
USP5D8D6GN |
| 100 |
99.34 |
20250513-13:10:57.624000 |
ARCX |
USP5D8D9NL |
| 100 |
99.32 |
20250513-13:12:00.549000 |
ARCX |
USP5D8DB2I |
| 100 |
99.32 |
20250513-13:12:41.681000 |
BATY |
USP5D8DCA8 |
| 23 |
99.35 |
20250513-13:15:00.219000 |
XNAS |
USP5D8DFMJ |
| 31 |
99.35 |
20250513-13:15:00.219000 |
XNAS |
USP5D8DFMK |
| 26 |
99.35 |
20250513-13:15:00.219000 |
ARCX |
USP5D8DFML |
| 20 |
99.35 |
20250513-13:15:00.219000 |
XNYS |
USP5D8DFMM |
| 100 |
99.35 |
20250513-13:16:07.071000 |
EDGA |
USP5D8DIN1 |
| 5 |
99.35 |
20250513-13:16:07.071000 |
EDGA |
USP5D8DIN2 |
| 95 |
99.35 |
20250513-13:16:07.071000 |
EDGA |
USP5D8DIN3 |
| 100 |
99.3 |
20250513-13:18:21.894000 |
ARCX |
USP5D8DM5B |
| 100 |
99.28 |
20250513-13:18:58.207000 |
EDGA |
USP5D8DN71 |
| 100 |
99.32 |
20250513-13:20:28.315000 |
EDGA |
USP5D8DPGJ |
| 100 |
99.3 |
20250513-13:21:43.638000 |
EDGA |
USP5D8DREB |
| 100 |
99.3 |
20250513-13:24:10.904000 |
XNYS |
USP5D8DVD1 |
| 100 |
99.27 |
20250513-13:25:21.666000 |
BATY |
USP5D8DX50 |
| 48 |
99.27 |
20250513-13:25:21.666000 |
EDGA |
USP5D8DX51 |
| 52 |
99.27 |
20250513-13:25:21.666000 |
EDGA |
USP5D8DX52 |
| 15 |
99.27 |
20250513-13:25:21.667000 |
XPSX |
USP5D8DX53 |
| 80 |
99.27 |
20250513-13:25:21.667000 |
XPSX |
USP5D8DX54 |
| 5 |
99.27 |
20250513-13:25:21.667000 |
XPSX |
USP5D8DX55 |
| 1 |
99.32 |
20250513-13:27:26.235000 |
XNYS |
USP5D8E0E6 |
| 99 |
99.32 |
20250513-13:27:26.235000 |
XNYS |
USP5D8E0E7 |
| 100 |
99.28 |
20250513-13:27:46.588000 |
EDGA |
USP5D8E0ZI |
| 100 |
99.28 |
20250513-13:29:07.311000 |
ARCX |
USP5D8E2TO |
| 100 |
99.31 |
20250513-13:31:10.936000 |
EDGA |
USP5D8E87Z |
| 18 |
99.35 |
20250513-13:32:16.207000 |
XNAS |
USP5D8EAFB |
| 100 |
99.33 |
20250513-13:32:22.883000 |
BATY |
USP5D8EASS |
| 25 |
99.33 |
20250513-13:32:36.920000 |
BATY |
USP5D8EBB0 |
| 75 |
99.33 |
20250513-13:32:36.920000 |
BATY |
USP5D8EBB1 |
| 100 |
99.3 |
20250513-13:34:08.576000 |
BATY |
USP5D8EDQX |
| 100 |
99.24 |
20250513-13:35:27.219000 |
BATY |
USP5D8EFXZ |
| 100 |
99.21 |
20250513-13:36:28.408000 |
BATY |
USP5D8EHI7 |
| 100 |
99.23 |
20250513-13:37:34.559000 |
BATY |
USP5D8EJ5Y |
| 100 |
99.19 |
20250513-13:38:56.633000 |
BATY |
USP5D8EL93 |
| 100 |
99.12 |
20250513-13:40:49.905000 |
BATY |
USP5D8EOFL |
| 100 |
99.08 |
20250513-13:42:11.236000 |
ARCX |
USP5D8EQMZ |
| 100 |
99.04 |
20250513-13:42:54.879000 |
XNAS |
USP5D8ES0W |
| 100 |
99.08 |
20250513-13:45:20.318000 |
XNAS |
USP5D8EVU8 |
| 100 |
99.13 |
20250513-13:46:33.993000 |
XNAS |
USP5D8EZ3O |
| 100 |
99.18 |
20250513-13:47:43.697000 |
XNYS |
USP5D8F0SA |
| 100 |
99.2 |
20250513-13:48:49.107000 |
XNAS |
USP5D8F2M7 |
| 100 |
99.2 |
20250513-13:50:15.490000 |
XNAS |
USP5D8F4T5 |
| 100 |
99.19 |
20250513-13:51:46.356000 |
ARCX |
USP5D8F79Y |
| 100 |
99.19 |
20250513-13:51:46.356000 |
ARCX |
USP5D8F7A2 |
| 9 |
99.17 |
20250513-13:52:36.673000 |
BATY |
USP5D8F8N3 |
| 91 |
99.17 |
20250513-13:52:36.673000 |
BATY |
USP5D8F8N4 |
| 100 |
99.14 |
20250513-13:54:05.431000 |
BATY |
USP5D8FB8C |
| 95 |
99.13 |
20250513-13:55:45.749000 |
BATY |
USP5D8FDTT |
| 100 |
99.01 |
20250513-13:56:39.085000 |
BATY |
USP5D8FFCY |
| 15 |
99.02 |
20250513-13:57:51.971000 |
EDGA |
USP5D8FH6T |
| 85 |
99.02 |
20250513-13:57:51.971000 |
EDGA |
USP5D8FH6U |
| 4 |
98.99 |
20250513-13:59:01.060000 |
BATY |
USP5D8FIPR |
| 96 |
98.99 |
20250513-13:59:01.060000 |
BATY |
USP5D8FIPS |
| 100 |
98.97 |
20250513-14:00:03.675000 |
BATY |
USP5D8FKZH |
| 50 |
98.94 |
20250513-14:02:00.477000 |
XNYS |
USP5D8FQ2X |
| 50 |
98.94 |
20250513-14:02:00.477000 |
XNYS |
USP5D8FQ2Y |
| 100 |
98.99 |
20250513-14:03:17.391000 |
XNYS |
USP5D8FSJC |
| 24 |
99 |
20250513-14:04:09.319000 |
ARCX |
USP5D8FU04 |
| 50 |
99 |
20250513-14:04:09.319000 |
ARCX |
USP5D8FU05 |
| 26 |
99 |
20250513-14:04:09.319000 |
ARCX |
USP5D8FU06 |
| 50 |
98.97 |
20250513-14:04:09.790000 |
ARCX |
USP5D8FU10 |
| 21 |
98.97 |
20250513-14:04:09.790000 |
ARCX |
USP5D8FU11 |
| 29 |
98.97 |
20250513-14:04:09.790000 |
ARCX |
USP5D8FU12 |
| 56 |
98.97 |
20250513-14:04:09.790000 |
ARCX |
USP5D8FU13 |
| 44 |
98.97 |
20250513-14:04:09.790000 |
ARCX |
USP5D8FU14 |
| 83 |
98.97 |
20250513-14:07:31.876000 |
BATY |
USP5D8FZKU |
| 17 |
98.97 |
20250513-14:07:32.412000 |
BATY |
USP5D8FZMS |
| 100 |
98.97 |
20250513-14:07:32.412000 |
BATY |
USP5D8FZMT |
| 100 |
98.96 |
20250513-14:08:01.218000 |
BATY |
USP5D8G0AQ |
| 100 |
98.96 |
20250513-14:08:01.218000 |
EDGA |
USP5D8G0AR |
| 100 |
98.9 |
20250513-14:08:55.361000 |
BATY |
USP5D8G1QK |
| 18 |
99.02 |
20250513-14:12:04.355000 |
XNAS |
USP5D8G6YJ |
| 1 |
99.02 |
20250513-14:12:04.355000 |
XNAS |
USP5D8G6YK |
| 81 |
99.02 |
20250513-14:12:04.355000 |
XNAS |
USP5D8G6YL |
| 100 |
98.99 |
20250513-14:12:15.605000 |
EDGA |
USP5D8G77D |
| 99 |
98.99 |
20250513-14:12:15.605000 |
EDGA |
USP5D8G77E |
| 1 |
98.99 |
20250513-14:12:15.605000 |
EDGA |
USP5D8G77F |
| 66 |
99.02 |
20250513-14:14:59.319000 |
XNYS |
USP5D8GBA4 |
| 1 |
99.02 |
20250513-14:14:59.319000 |
XNYS |
USP5D8GBA5 |
| 33 |
99.02 |
20250513-14:14:59.319000 |
XNYS |
USP5D8GBA6 |
| 80 |
98.98 |
20250513-14:15:30.185000 |
BATY |
USP5D8GCSP |
| 20 |
98.98 |
20250513-14:15:30.185000 |
BATY |
USP5D8GCSQ |
| 80 |
98.98 |
20250513-14:15:30.185000 |
BATY |
USP5D8GCSR |
| 20 |
98.98 |
20250513-14:15:30.185000 |
BATY |
USP5D8GCSS |
| 100 |
99.03 |
20250513-14:17:10.056000 |
XNYS |
USP5D8GFZ6 |
| 100 |
99.01 |
20250513-14:18:20.043000 |
XNYS |
USP5D8GHOK |
| 99 |
98.99 |
20250513-14:18:35.184000 |
EDGA |
USP5D8GIG5 |
| 1 |
98.99 |
20250513-14:18:35.184000 |
EDGA |
USP5D8GIG6 |
| 90 |
99 |
20250513-14:19:49.524000 |
BATY |
USP5D8GKDZ |
| 10 |
99 |
20250513-14:19:49.524000 |
BATY |
USP5D8GKE0 |
| 100 |
99 |
20250513-14:19:49.524000 |
EDGA |
USP5D8GKE1 |
| 100 |
98.99 |
20250513-14:21:59.720000 |
BATY |
USP5D8GNZF |
| 100 |
98.99 |
20250513-14:21:59.720000 |
EDGA |
USP5D8GNZG |
| 99 |
98.95 |
20250513-14:23:52.327000 |
EDGA |
USP5D8GR1W |
| 1 |
98.95 |
20250513-14:23:52.327000 |
EDGA |
USP5D8GR1X |
| 100 |
98.95 |
20250513-14:25:58.433000 |
EDGA |
USP5D8GU7Y |
| 100 |
98.95 |
20250513-14:25:58.434000 |
EDGA |
USP5D8GU7Z |
| 98 |
98.93 |
20250513-14:26:18.232000 |
EDGA |
USP5D8GUOO |
| 2 |
98.93 |
20250513-14:26:18.232000 |
EDGA |
USP5D8GUOP |
| 100 |
98.91 |
20250513-14:26:42.640000 |
BATY |
USP5D8GVDL |
| 100 |
98.88 |
20250513-14:28:03.390000 |
ARCX |
USP5D8GXND |
| 100 |
98.86 |
20250513-14:28:31.812000 |
EDGA |
USP5D8GYLE |
| 100 |
98.87 |
20250513-14:29:59.093000 |
XNAS |
USP5D8H0X4 |
| 100 |
98.84 |
20250513-14:30:14.156000 |
BATY |
USP5D8H1NE |
| 100 |
98.83 |
20250513-14:31:12.978000 |
BATY |
USP5D8H4OH |
| 28 |
98.86 |
20250513-14:32:43.936000 |
ARCX |
USP5D8H71Y |
| 72 |
98.86 |
20250513-14:32:43.936000 |
ARCX |
USP5D8H71Z |
| 100 |
98.8 |
20250513-14:33:53.656000 |
ARCX |
USP5D8H8S0 |
| 100 |
98.75 |
20250513-14:34:18.243000 |
ARCX |
USP5D8H9G2 |
| 100 |
98.73 |
20250513-14:36:06.180000 |
EDGA |
USP5D8HCEQ |
| 100 |
98.83 |
20250513-14:37:34.683000 |
XNAS |
USP5D8HEUL |
| 100 |
98.81 |
20250513-14:38:00.773000 |
XNAS |
USP5D8HFEJ |
| 100 |
98.77 |
20250513-14:40:25.552000 |
EDGA |
USP5D8HJ2N |
| 99 |
98.77 |
20250513-14:40:25.552000 |
EDGA |
USP5D8HJ2O |
| 1 |
98.77 |
20250513-14:40:25.552000 |
EDGA |
USP5D8HJ2P |
| 38 |
98.77 |
20250513-14:41:38.337000 |
BATY |
USP5D8HLDS |
| 62 |
98.77 |
20250513-14:41:38.337000 |
BATY |
USP5D8HLDT |
| 3 |
98.75 |
20250513-14:44:03.565000 |
BATY |
USP5D8HPG9 |
| 80 |
98.75 |
20250513-14:44:03.565000 |
BATY |
USP5D8HPGA |
| 17 |
98.75 |
20250513-14:44:03.565000 |
BATY |
USP5D8HPGB |
| 100 |
98.76 |
20250513-14:45:10.348000 |
BATY |
USP5D8HRR8 |
| 100 |
98.76 |
20250513-14:45:24.293000 |
BATY |
USP5D8HST1 |
| 100 |
98.75 |
20250513-14:47:09.374000 |
EDGA |
USP5D8HWGT |
| 100 |
98.75 |
20250513-14:47:09.374000 |
EDGA |
USP5D8HWGU |
| 100 |
98.74 |
20250513-14:48:52.544000 |
EDGA |
USP5D8HZ67 |
| 41 |
98.74 |
20250513-14:50:14.373000 |
EDGA |
USP5D8I1N6 |
| 59 |
98.74 |
20250513-14:50:14.373000 |
EDGA |
USP5D8I1N7 |
| 100 |
98.7 |
20250513-14:50:26.129000 |
BATY |
USP5D8I21M |
| 100 |
98.7 |
20250513-14:52:51.292000 |
ARCX |
USP5D8I7JZ |
| 100 |
98.68 |
20250513-14:52:58.991000 |
ARCX |
USP5D8I7SA |
| 100 |
98.69 |
20250513-14:54:21.776000 |
EDGA |
USP5D8IA7Z |
| 100 |
98.75 |
20250513-14:56:23.756000 |
MEMX |
USP5D8IDSV |
| 100 |
98.75 |
20250513-14:57:01.341000 |
MEMX |
USP5D8IFEK |
| 100 |
98.73 |
20250513-14:57:09.331000 |
BATY |
USP5D8IFMN |
| 100 |
98.73 |
20250513-14:59:09.618000 |
ARCX |
USP5D8IJ7D |
| 1 |
98.71 |
20250513-14:59:13.080000 |
BATY |
USP5D8IJEE |
| 99 |
98.71 |
20250513-14:59:13.080000 |
BATY |
USP5D8IJEF |
| 100 |
98.68 |
20250513-15:00:08.017000 |
BATY |
USP5D8ILN1 |
| 75 |
98.65 |
20250513-15:00:46.896000 |
BATY |
USP5D8INYD |
| 25 |
98.65 |
20250513-15:00:46.896000 |
BATY |
USP5D8INYE |
| 7 |
98.68 |
20250513-15:02:54.165000 |
ARCX |
USP5D8IRP4 |
| 93 |
98.68 |
20250513-15:02:54.165000 |
ARCX |
USP5D8IRP5 |
| 100 |
98.63 |
20250513-15:03:43.460000 |
ARCX |
USP5D8IT1P |
| 100 |
98.62 |
20250513-15:05:39.299000 |
XNAS |
USP5D8IWKU |
| 100 |
98.62 |
20250513-15:06:13.156000 |
XNAS |
USP5D8IXMH |
| 71 |
98.6 |
20250513-15:07:03.610000 |
EDGA |
USP5D8IZE3 |
| 100 |
98.6 |
20250513-15:07:25.525000 |
EDGA |
USP5D8IZX6 |
| 100 |
98.58 |
20250513-15:09:00.522000 |
EDGA |
USP5D8J2ZS |
| 100 |
98.55 |
20250513-15:09:12.424000 |
ARCX |
USP5D8J3NF |
| 100 |
98.68 |
20250513-15:11:35.043000 |
XNAS |
USP5D8J8S0 |
| 100 |
98.69 |
20250513-15:11:35.043000 |
XNAS |
USP5D8J8S1 |
| 97 |
98.66 |
20250513-15:11:40.471000 |
EDGA |
USP5D8J8WP |
| 100 |
98.66 |
20250513-15:11:40.471000 |
EDGA |
USP5D8J8WQ |
| 3 |
98.66 |
20250513-15:11:40.472000 |
EDGA |
USP5D8J8WR |
| 97 |
98.66 |
20250513-15:11:40.472000 |
EDGA |
USP5D8J8WS |
| 3 |
98.66 |
20250513-15:11:40.472000 |
EDGA |
USP5D8J8WT |
| 97 |
98.66 |
20250513-15:11:40.472000 |
EDGA |
USP5D8J8WU |
| 3 |
98.66 |
20250513-15:11:40.472000 |
EDGA |
USP5D8J8WV |
| 100 |
98.66 |
20250513-15:15:06.591000 |
BATY |
USP5D8JG72 |
| 100 |
98.66 |
20250513-15:15:19.492000 |
ARCX |
USP5D8JH1T |
| 100 |
98.67 |
20250513-15:15:59.389000 |
ARCX |
USP5D8JIYO |
| 100 |
98.65 |
20250513-15:16:47.541000 |
ARCX |
USP5D8JL7N |
| 100 |
98.69 |
20250513-15:18:13.417000 |
ARCX |
USP5D8JO5L |
| 100 |
98.7 |
20250513-15:18:33.939000 |
ARCX |
USP5D8JOUX |
| 100 |
98.65 |
20250513-15:19:14.232000 |
ARCX |
USP5D8JQ7F |
| 100 |
98.63 |
20250513-15:20:02.889000 |
ARCX |
USP5D8JT8C |
| 100 |
98.65 |
20250513-15:21:16.631000 |
XNAS |
USP5D8JW39 |
| 100 |
98.61 |
20250513-15:22:03.090000 |
XNAS |
USP5D8JXXZ |
| 10 |
98.64 |
20250513-15:23:05.776000 |
BATS |
USP5D8K0D4 |
| 50 |
98.64 |
20250513-15:23:05.776000 |
BATS |
USP5D8K0D5 |
| 40 |
98.65 |
20250513-15:23:05.776000 |
BATS |
USP5D8K0D6 |
| 100 |
98.63 |
20250513-15:23:21.215000 |
ARCX |
USP5D8K0V1 |
| 100 |
98.58 |
20250513-15:23:56.339000 |
ARCX |
USP5D8K27V |
| 100 |
98.59 |
20250513-15:25:12.921000 |
ARCX |
USP5D8K523 |
| 100 |
98.57 |
20250513-15:25:33.423000 |
ARCX |
USP5D8K5VQ |
| 100 |
98.54 |
20250513-15:26:27.791000 |
EDGA |
USP5D8K7PW |
| 100 |
98.5 |
20250513-15:26:49.811000 |
ARCX |
USP5D8K8LG |
| 20 |
98.56 |
20250513-15:28:14.107000 |
XNYS |
USP5D8KBJS |
| 80 |
98.56 |
20250513-15:28:14.107000 |
XNYS |
USP5D8KBJT |
| 100 |
98.54 |
20250513-15:28:14.108000 |
ARCX |
USP5D8KBJU |
| 100 |
98.54 |
20250513-15:28:14.108000 |
ARCX |
USP5D8KBJV |
| 100 |
98.58 |
20250513-15:29:52.006000 |
ARCX |
USP5D8KG4W |
| 100 |
98.59 |
20250513-15:30:37.994000 |
ARCX |
USP5D8KKRH |
| 100 |
98.65 |
20250513-15:31:52.038000 |
ARCX |
USP5D8KO94 |
| 1 |
98.64 |
20250513-15:32:38.772000 |
ARCX |
USP5D8KQN3 |
| 50 |
98.64 |
20250513-15:32:38.772000 |
ARCX |
USP5D8KQN4 |
| 49 |
98.64 |
20250513-15:32:38.772000 |
ARCX |
USP5D8KQN5 |
| 100 |
98.65 |
20250513-15:33:01.110000 |
ARCX |
USP5D8KRL3 |
| 100 |
98.65 |
20250513-15:33:01.110000 |
ARCX |
USP5D8KRL4 |
| 100 |
98.63 |
20250513-15:33:37.603000 |
ARCX |
USP5D8KTLS |
| 100 |
98.65 |
20250513-15:34:47.335000 |
ARCX |
USP5D8L3ST |
| 100 |
98.64 |
20250513-15:35:11.605000 |
ARCX |
USP5D8LCK0 |
| 81 |
98.65 |
20250513-15:35:58.953000 |
XNYS |
USP5D8LH0J |
| 19 |
98.65 |
20250513-15:35:58.953000 |
XNYS |
USP5D8LH0K |
| 100 |
98.62 |
20250513-15:36:08.207000 |
EDGA |
USP5D8LHLV |
| 100 |
98.63 |
20250513-15:36:26.293000 |
ARCX |
USP5D8LII9 |
| 35 |
98.64 |
20250513-15:37:06.129000 |
EDGA |
USP5D8LKLA |
| 23 |
98.64 |
20250513-15:37:22.033000 |
ARCX |
USP5D8LLAO |
| 77 |
98.64 |
20250513-15:37:22.033000 |
ARCX |
USP5D8LLAP |
| 100 |
98.63 |
20250513-15:37:59.990000 |
ARCX |
USP5D8LN7L |
| 98 |
98.62 |
20250513-15:38:28.759000 |
EDGA |
USP5D8LOVX |
| 2 |
98.62 |
20250513-15:38:28.759000 |
EDGA |
USP5D8LOVY |
| 100 |
98.59 |
20250513-15:39:14.017000 |
XNAS |
USP5D8LRIM |
| 49 |
98.53 |
20250513-15:39:27.118000 |
XNAS |
USP5D8LS32 |
| 51 |
98.53 |
20250513-15:39:27.118000 |
XNAS |
USP5D8LS33 |
| 100 |
98.48 |
20250513-15:40:18.668000 |
ARCX |
USP5D8LVA1 |
| 100 |
98.42 |
20250513-15:40:37.100000 |
ARCX |
USP5D8LWA2 |
| 43 |
98.38 |
20250513-15:41:15.022000 |
XNAS |
USP5D8LY35 |
| 57 |
98.38 |
20250513-15:41:19.375000 |
XNAS |
USP5D8LYBR |
| 100 |
98.33 |
20250513-15:41:43.213000 |
ARCX |
USP5D8LZMV |
| 100 |
98.45 |
20250513-15:42:58.825000 |
ARCX |
USP5D8M3TG |
| 100 |
98.45 |
20250513-15:42:58.825000 |
ARCX |
USP5D8M3TH |
| 100 |
98.45 |
20250513-15:42:58.825000 |
ARCX |
USP5D8M3TI |
| 100 |
98.43 |
20250513-15:43:36.200000 |
ARCX |
USP5D8M63P |
| 41 |
98.38 |
20250513-15:44:00.487000 |
XNAS |
USP5D8M7EW |
| 59 |
98.38 |
20250513-15:44:00.487000 |
XNAS |
USP5D8M7EX |
| 100 |
98.38 |
20250513-15:44:18.238000 |
ARCX |
USP5D8M8F5 |
| 100 |
98.39 |
20250513-15:45:00.644000 |
ARCX |
USP5D8MATS |
| 100 |
98.39 |
20250513-15:45:00.644000 |
ARCX |
USP5D8MATT |
| 100 |
98.42 |
20250513-15:45:36.984000 |
BATS |
USP5D8MFZW |
| 100 |
98.35 |
20250513-15:45:47.177000 |
BATS |
USP5D8MGPV |
| 60 |
98.39 |
20250513-15:46:27.053000 |
ARCX |
USP5D8MRLE |
| 40 |
98.39 |
20250513-15:46:27.053000 |
ARCX |
USP5D8MRLF |
| 100 |
98.38 |
20250513-15:46:51.294000 |
ARCX |
USP5D8MXNX |
| 35 |
98.4 |
20250513-15:47:08.371000 |
XNYS |
USP5D8MYZ5 |
| 65 |
98.4 |
20250513-15:47:08.372000 |
XNYS |
USP5D8MYZ6 |
| 35 |
98.4 |
20250513-15:47:08.373000 |
XNYS |
USP5D8MYZ7 |
| 100 |
98.38 |
20250513-15:47:15.019000 |
XNYS |
USP5D8MZGV |
| 100 |
98.39 |
20250513-15:47:22.139000 |
XNAS |
USP5D8MZYA |
| 29 |
98.39 |
20250513-15:47:22.139000 |
XNAS |
USP5D8MZYB |
| 125 |
98.39 |
20250513-15:47:22.139000 |
XNYS |
USP5D8MZYC |
| 246 |
98.39 |
20250513-15:47:22.139000 |
XNYS |
USP5D8MZYD |
| 1 |
98.42 |
20250513-15:47:23.140000 |
BATY |
USP5D8MZZQ |
| 100 |
98.42 |
20250513-15:47:23.140000 |
XNYS |
USP5D8MZZR |
| 165 |
98.42 |
20250513-15:47:23.141000 |
XNAS |
USP5D8MZZS |
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.