28th July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25th July 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 |
| 3,306 |
$98.84 |
$99.79 |
$97.38 |
XNYS |
| 263 |
$99.02 |
$99.43 |
$98.57 |
EDGX |
| 18,998 |
$99.10 |
$99.99 |
$97.33 |
ARCX |
| 3,818 |
$98.53 |
$99.86 |
$97.38 |
BATS |
| 15,776 |
$98.60 |
$100.01 |
$97.37 |
XNAS |
| 1,340 |
$99.07 |
$99.80 |
$97.53 |
BATY |
| 200 |
$98.85 |
$99.20 |
$98.50 |
EPRL |
| 800 |
$99.33 |
$99.89 |
$98.09 |
IEXG |
| 100 |
$98.10 |
$98.10 |
$98.10 |
MEMX |
| 1 |
$98.22 |
$98.22 |
$98.22 |
XPSX |
| 4,336 |
$99.26 |
$99.99 |
$97.60 |
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 672,560,281 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.390% 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 25th July 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: |
|
25th July 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
| See attached schedule |
USD |
$98.8924 |
48,938 |
|
|||
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
| 100 |
97.37 |
20250725-09:31:04.769000 |
XNAS |
USP7P8CRF |
| 100 |
97.42 |
20250725-09:31:20.979000 |
XNAS |
USP7P8D4M |
| 60 |
97.43 |
20250725-09:31:25.872000 |
XNAS |
USP7P8D8O |
| 40 |
97.43 |
20250725-09:31:25.872000 |
XNAS |
USP7P8D8P |
| 100 |
97.43 |
20250725-09:31:25.872000 |
XNAS |
USP7P8D8Q |
| 100 |
97.38 |
20250725-09:31:31.365000 |
XNYS |
USP7P8DE4 |
| 100 |
97.33 |
20250725-09:31:57.107000 |
ARCX |
USP7P8DSZ |
| 100 |
97.42 |
20250725-09:32:00.100000 |
XNAS |
USP7P8E00 |
| 100 |
97.43 |
20250725-09:32:15.357000 |
XNAS |
USP7P8E9Y |
| 200 |
97.43 |
20250725-09:32:15.357000 |
XNAS |
USP7P8E9Z |
| 100 |
97.39 |
20250725-09:32:30.708000 |
XNAS |
USP7P8EIF |
| 100 |
97.39 |
20250725-09:32:30.708000 |
XNAS |
USP7P8EIG |
| 100 |
97.38 |
20250725-09:32:39.413000 |
BATS |
USP7P8EOH |
| 100 |
97.38 |
20250725-09:32:39.413000 |
XNAS |
USP7P8EOK |
| 100 |
97.38 |
20250725-09:32:39.413000 |
XNAS |
USP7P8EOL |
| 100 |
97.38 |
20250725-09:32:39.413000 |
XNAS |
USP7P8EOM |
| 1 |
97.38 |
20250725-09:32:39.413000 |
XNAS |
USP7P8EON |
| 99 |
97.38 |
20250725-09:32:39.413000 |
XNAS |
USP7P8EOO |
| 100 |
97.5 |
20250725-09:33:24.728000 |
XNAS |
USP7P8FJ5 |
| 100 |
97.54 |
20250725-09:33:45.121000 |
ARCX |
USP7P8FYB |
| 100 |
97.55 |
20250725-09:33:57.395000 |
XNAS |
USP7P8G6N |
| 100 |
97.5 |
20250725-09:34:01.066000 |
XNAS |
USP7P8G9K |
| 100 |
97.5 |
20250725-09:34:27.810000 |
XNAS |
USP7P8GT3 |
| 20 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IU6 |
| 100 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IU7 |
| 80 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IU8 |
| 49 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IU9 |
| 100 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IUA |
| 100 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IUB |
| 1 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IUC |
| 50 |
97.57 |
20250725-09:36:21.523000 |
XNAS |
USP7P8IUD |
| 24 |
97.53 |
20250725-09:36:41.398000 |
XNYS |
USP7P8J5O |
| 76 |
97.53 |
20250725-09:36:41.398000 |
XNYS |
USP7P8J5P |
| 100 |
97.52 |
20250725-09:37:45.144000 |
ARCX |
USP7P8K6Z |
| 100 |
97.56 |
20250725-09:37:55.599000 |
XNAS |
USP7P8K9M |
| 100 |
97.54 |
20250725-09:38:24.735000 |
XNAS |
USP7P8KK9 |
| 100 |
97.64 |
20250725-09:39:17.096000 |
XNYS |
USP7P8L9Q |
| 1 |
97.63 |
20250725-09:39:34.731000 |
XNAS |
USP7P8LGM |
| 50 |
97.63 |
20250725-09:39:34.731000 |
XNAS |
USP7P8LGN |
| 49 |
97.63 |
20250725-09:39:34.731000 |
XNAS |
USP7P8LGO |
| 51 |
97.64 |
20250725-09:39:50.010000 |
XNAS |
USP7P8LOR |
| 1 |
97.64 |
20250725-09:39:50.010000 |
XNAS |
USP7P8LOS |
| 48 |
97.64 |
20250725-09:39:50.010000 |
XNAS |
USP7P8LOT |
| 8 |
97.59 |
20250725-09:39:55.425000 |
XNAS |
USP7P8LQR |
| 92 |
97.59 |
20250725-09:39:55.425000 |
XNAS |
USP7P8LQS |
| 100 |
97.59 |
20250725-09:39:55.425000 |
ARCX |
USP7P8LQT |
| 100 |
97.59 |
20250725-09:39:55.425000 |
XNYS |
USP7P8LQU |
| 100 |
97.53 |
20250725-09:40:46.785000 |
BATY |
USP7P8NRF |
| 100 |
97.42 |
20250725-09:42:10.041000 |
ARCX |
USP7P8P4W |
| 100 |
97.45 |
20250725-09:42:12.103000 |
XNAS |
USP7P8P67 |
| 127 |
97.45 |
20250725-09:42:32.162000 |
XNAS |
USP7P8PLG |
| 73 |
97.45 |
20250725-09:42:32.162000 |
XNAS |
USP7P8PLH |
| 82 |
97.5 |
20250725-09:43:13.695000 |
XNAS |
USP7P8QG3 |
| 100 |
97.53 |
20250725-09:44:22.006000 |
XNAS |
USP7P8RMZ |
| 37 |
97.53 |
20250725-09:44:22.007000 |
XNAS |
USP7P8RN0 |
| 53 |
97.53 |
20250725-09:44:22.007000 |
ARCX |
USP7P8RN1 |
| 10 |
97.53 |
20250725-09:44:22.007000 |
ARCX |
USP7P8RN2 |
| 100 |
97.54 |
20250725-09:44:27.618000 |
XNAS |
USP7P8RSO |
| 100 |
97.56 |
20250725-09:45:04.617000 |
XNAS |
USP7P8SKG |
| 89 |
97.62 |
20250725-09:45:59.573000 |
XNAS |
USP7P8WTK |
| 100 |
97.6 |
20250725-09:47:09.000000 |
BATS |
USP7P8ZWU |
| 100 |
97.6 |
20250725-09:47:09.000000 |
BATS |
USP7P8ZWV |
| 100 |
97.6 |
20250725-09:47:09.000000 |
BATS |
USP7P8ZWW |
| 9 |
97.6 |
20250725-09:47:09.000000 |
EDGA |
USP7P8ZWX |
| 91 |
97.6 |
20250725-09:47:09.000000 |
EDGA |
USP7P8ZWY |
| 1 |
97.6 |
20250725-09:47:09.000000 |
XNAS |
USP7P8ZWZ |
| 99 |
97.6 |
20250725-09:47:09.000000 |
XNAS |
USP7P8ZX0 |
| 1 |
97.6 |
20250725-09:47:09.000000 |
XNAS |
USP7P8ZX1 |
| 99 |
97.6 |
20250725-09:47:09.000000 |
XNAS |
USP7P8ZX2 |
| 100 |
97.63 |
20250725-09:48:06.366000 |
ARCX |
USP7P8127M |
| 97 |
97.65 |
20250725-09:48:39.744000 |
XNAS |
USP7P813XI |
| 3 |
97.65 |
20250725-09:48:39.744000 |
XNAS |
USP7P813XJ |
| 28 |
97.6 |
20250725-09:48:43.313000 |
XNAS |
USP7P8141J |
| 72 |
97.6 |
20250725-09:48:43.313000 |
XNAS |
USP7P8141M |
| 84 |
97.6 |
20250725-09:48:43.313000 |
XNAS |
USP7P8141P |
| 16 |
97.6 |
20250725-09:48:43.314000 |
XNAS |
USP7P8141Q |
| 100 |
97.64 |
20250725-09:50:40.457000 |
XNAS |
USP7P8197C |
| 100 |
97.67 |
20250725-09:50:57.858000 |
XNAS |
USP7P819LR |
| 1 |
97.64 |
20250725-09:51:35.581000 |
BATS |
USP7P81AMS |
| 1 |
97.64 |
20250725-09:51:48.995000 |
EDGA |
USP7P81AWN |
| 199 |
97.64 |
20250725-09:51:48.995000 |
BATS |
USP7P81AWO |
| 100 |
97.64 |
20250725-09:51:48.995000 |
BATS |
USP7P81AWP |
| 50 |
97.63 |
20250725-09:52:22.416000 |
BATS |
USP7P81BRX |
| 50 |
97.63 |
20250725-09:52:22.416000 |
BATS |
USP7P81BRY |
| 4 |
97.64 |
20250725-09:52:59.283000 |
BATS |
USP7P81CUZ |
| 96 |
97.64 |
20250725-09:52:59.283000 |
BATS |
USP7P81CV0 |
| 63 |
97.67 |
20250725-09:53:23.270000 |
XNAS |
USP7P81DLZ |
| 37 |
97.67 |
20250725-09:53:23.274000 |
XNAS |
USP7P81DM0 |
| 100 |
97.64 |
20250725-09:53:47.044000 |
EDGA |
USP7P81EDG |
| 60 |
97.64 |
20250725-09:53:47.044000 |
EDGA |
USP7P81EDH |
| 95 |
97.64 |
20250725-09:54:10.215000 |
ARCX |
USP7P81FBL |
| 5 |
97.64 |
20250725-09:54:10.215000 |
ARCX |
USP7P81FBM |
| 100 |
97.96 |
20250725-09:56:10.035000 |
XNAS |
USP7P81JGT |
| 1 |
97.94 |
20250725-09:56:48.018000 |
ARCX |
USP7P81KJJ |
| 200 |
97.94 |
20250725-09:56:48.018000 |
ARCX |
USP7P81KJK |
| 99 |
97.94 |
20250725-09:56:48.019000 |
ARCX |
USP7P81KJL |
| 100 |
97.93 |
20250725-09:57:29.365000 |
BATS |
USP7P81LLH |
| 100 |
98.03 |
20250725-09:58:51.285000 |
BATS |
USP7P81NVW |
| 15 |
98.09 |
20250725-09:59:18.445000 |
XNAS |
USP7P81OO1 |
| 85 |
98.09 |
20250725-09:59:18.445000 |
XNAS |
USP7P81OO2 |
| 100 |
98.05 |
20250725-09:59:21.421000 |
ARCX |
USP7P81OQL |
| 100 |
98.02 |
20250725-10:00:06.542000 |
ARCX |
USP7P81QNV |
| 100 |
98.09 |
20250725-10:00:55.915000 |
XNAS |
USP7P81UTY |
| 100 |
98.135 |
20250725-10:01:22.467000 |
ARCX |
USP7P81VNG |
| 60 |
98.12 |
20250725-10:01:50.383000 |
XNAS |
USP7P81WJ0 |
| 40 |
98.12 |
20250725-10:01:50.383000 |
XNAS |
USP7P81WJ1 |
| 100 |
98.09 |
20250725-10:02:11.951000 |
ARCX |
USP7P81XAW |
| 1 |
98.13 |
20250725-10:03:41.237000 |
BATS |
USP7P820RL |
| 99 |
98.13 |
20250725-10:03:41.237000 |
BATS |
USP7P820RM |
| 100 |
98.16 |
20250725-10:04:46.533000 |
XNAS |
USP7P822R6 |
| 62 |
98.16 |
20250725-10:04:46.533000 |
XNAS |
USP7P822R7 |
| 1 |
98.16 |
20250725-10:04:46.533000 |
XNAS |
USP7P822R8 |
| 37 |
98.16 |
20250725-10:04:46.533000 |
XNAS |
USP7P822R9 |
| 90 |
98.14 |
20250725-10:05:25.289000 |
ARCX |
USP7P823VT |
| 10 |
98.14 |
20250725-10:05:25.289000 |
ARCX |
USP7P823VU |
| 100 |
98.1 |
20250725-10:06:57.732000 |
BATS |
USP7P826RT |
| 100 |
98.1 |
20250725-10:06:57.732000 |
XNAS |
USP7P826RU |
| 100 |
98.1 |
20250725-10:06:57.732000 |
XNAS |
USP7P826RV |
| 100 |
98.09 |
20250725-10:08:19.399000 |
IEXG |
USP7P829UI |
| 99 |
98.22 |
20250725-10:09:29.964000 |
XNYS |
USP7P82BP9 |
| 1 |
98.22 |
20250725-10:09:29.964000 |
XPSX |
USP7P82BPA |
| 1 |
98.23 |
20250725-10:10:05.130000 |
XNAS |
USP7P82CW3 |
| 99 |
98.23 |
20250725-10:10:05.130000 |
XNAS |
USP7P82CW4 |
| 100 |
98.24 |
20250725-10:10:40.245000 |
ARCX |
USP7P82DS3 |
| 100 |
98.23 |
20250725-10:10:51.030000 |
IEXG |
USP7P82E0T |
| 100 |
98.19 |
20250725-10:10:58.334000 |
ARCX |
USP7P82E6Q |
| 100 |
98.19 |
20250725-10:10:58.334000 |
ARCX |
USP7P82E6R |
| 100 |
98.11 |
20250725-10:12:13.829000 |
BATY |
USP7P82G95 |
| 100 |
98.1 |
20250725-10:13:15.641000 |
MEMX |
USP7P82I4J |
| 99 |
98.06 |
20250725-10:13:50.189000 |
BATS |
USP7P82J7P |
| 1 |
98.06 |
20250725-10:13:50.189000 |
BATS |
USP7P82J7Q |
| 100 |
98.07 |
20250725-10:14:24.730000 |
BATS |
USP7P82KQQ |
| 100 |
98.1 |
20250725-10:15:22.747000 |
XNAS |
USP7P82T3A |
| 50 |
98.1 |
20250725-10:15:22.747000 |
XNAS |
USP7P82T3B |
| 50 |
98.1 |
20250725-10:15:22.747000 |
XNAS |
USP7P82T3C |
| 100 |
98.13 |
20250725-10:17:10.948000 |
BATY |
USP7P82YIK |
| 100 |
98.13 |
20250725-10:17:10.948000 |
BATY |
USP7P82YIL |
| 100 |
98.06 |
20250725-10:17:50.750000 |
ARCX |
USP7P830FO |
| 44 |
98.03 |
20250725-10:18:05.330000 |
XNAS |
USP7P830QR |
| 1 |
98.22 |
20250725-10:19:33.160000 |
XNAS |
USP7P8358P |
| 99 |
98.22 |
20250725-10:19:33.160000 |
XNAS |
USP7P8358Q |
| 100 |
98.3 |
20250725-10:19:57.934000 |
XNAS |
USP7P83613 |
| 100 |
98.26 |
20250725-10:20:50.576000 |
EDGA |
USP7P8391F |
| 59 |
98.26 |
20250725-10:20:50.576000 |
EDGA |
USP7P8391G |
| 41 |
98.26 |
20250725-10:20:50.576000 |
EDGA |
USP7P8391H |
| 200 |
98.26 |
20250725-10:20:50.576000 |
ARCX |
USP7P8391I |
| 100 |
98.32 |
20250725-10:21:30.455000 |
EDGA |
USP7P83AO6 |
| 96 |
98.3 |
20250725-10:21:55.108000 |
ARCX |
USP7P83BGS |
| 100 |
98.3 |
20250725-10:22:46.130000 |
ARCX |
USP7P83D0K |
| 100 |
98.26 |
20250725-10:23:32.217000 |
ARCX |
USP7P83EUM |
| 100 |
98.29 |
20250725-10:25:14.292000 |
XNAS |
USP7P83IUW |
| 100 |
98.35 |
20250725-10:25:41.322000 |
XNYS |
USP7P83JV4 |
| 100 |
98.5 |
20250725-10:26:34.099000 |
EPRL |
USP7P83LS1 |
| 200 |
98.49 |
20250725-10:27:10.136000 |
XNAS |
USP7P83N0P |
| 100 |
98.49 |
20250725-10:27:10.136000 |
ARCX |
USP7P83N0Q |
| 100 |
98.46 |
20250725-10:28:13.993000 |
ARCX |
USP7P83PBP |
| 20 |
98.44 |
20250725-10:28:38.180000 |
XNAS |
USP7P83QCW |
| 80 |
98.44 |
20250725-10:28:38.180000 |
XNAS |
USP7P83QCX |
| 100 |
98.48 |
20250725-10:29:45.800000 |
XNAS |
USP7P83SE1 |
| 95 |
98.44 |
20250725-10:29:46.103000 |
XNAS |
USP7P83SE9 |
| 5 |
98.44 |
20250725-10:29:46.103000 |
XNAS |
USP7P83SEA |
| 100 |
98.44 |
20250725-10:29:46.103000 |
XNAS |
USP7P83SED |
| 100 |
98.44 |
20250725-10:31:28.431000 |
ARCX |
USP7P83YE5 |
| 98 |
98.43 |
20250725-10:32:00.112000 |
ARCX |
USP7P83ZG9 |
| 2 |
98.43 |
20250725-10:32:00.112000 |
ARCX |
USP7P83ZGA |
| 100 |
98.41 |
20250725-10:32:37.248000 |
XNAS |
USP7P840EP |
| 80 |
98.38 |
20250725-10:33:02.797000 |
ARCX |
USP7P84152 |
| 20 |
98.38 |
20250725-10:33:02.797000 |
ARCX |
USP7P84153 |
| 100 |
98.41 |
20250725-10:33:40.954000 |
ARCX |
USP7P8421E |
| 100 |
98.47 |
20250725-10:34:34.401000 |
XNAS |
USP7P84438 |
| 100 |
98.49 |
20250725-10:35:30.116000 |
ARCX |
USP7P845TL |
| 1 |
98.57 |
20250725-10:36:56.751000 |
EDGX |
USP7P8485D |
| 99 |
98.57 |
20250725-10:36:56.751000 |
EDGX |
USP7P8485E |
| 100 |
98.63 |
20250725-10:37:43.416000 |
XNAS |
USP7P849CB |
| 10 |
98.67 |
20250725-10:38:07.795000 |
XNYS |
USP7P849YD |
| 90 |
98.67 |
20250725-10:38:07.795000 |
XNYS |
USP7P849YE |
| 50 |
98.66 |
20250725-10:38:15.262000 |
XNAS |
USP7P84A6D |
| 21 |
98.66 |
20250725-10:38:18.360000 |
ARCX |
USP7P84A7X |
| 29 |
98.66 |
20250725-10:38:18.360000 |
ARCX |
USP7P84A7Y |
| 100 |
98.65 |
20250725-10:38:58.877000 |
ARCX |
USP7P84BBJ |
| 52 |
98.71 |
20250725-10:39:51.877000 |
BATS |
USP7P84CNT |
| 48 |
98.71 |
20250725-10:39:51.877000 |
BATS |
USP7P84CNU |
| 88 |
98.65 |
20250725-10:40:11.468000 |
ARCX |
USP7P84DHC |
| 12 |
98.65 |
20250725-10:40:11.469000 |
ARCX |
USP7P84DHD |
| 100 |
98.69 |
20250725-10:40:50.198000 |
ARCX |
USP7P84EJ6 |
| 40 |
98.72 |
20250725-10:42:13.610000 |
XNAS |
USP7P84GUO |
| 60 |
98.72 |
20250725-10:42:13.610000 |
XNAS |
USP7P84GUP |
| 100 |
98.73 |
20250725-10:42:45.134000 |
EDGA |
USP7P84HZ7 |
| 5 |
98.74 |
20250725-10:43:27.596000 |
XNAS |
USP7P84J8C |
| 73 |
98.74 |
20250725-10:43:27.596000 |
XNAS |
USP7P84J8D |
| 22 |
98.74 |
20250725-10:43:27.596000 |
XNAS |
USP7P84J8E |
| 100 |
98.8 |
20250725-10:44:43.405000 |
ARCX |
USP7P84LIF |
| 100 |
98.8 |
20250725-10:44:43.405000 |
ARCX |
USP7P84LIG |
| 100 |
98.82 |
20250725-10:45:19.967000 |
BATS |
USP7P84NPW |
| 100 |
98.79 |
20250725-10:46:35.631000 |
ARCX |
USP7P84RVO |
| 100 |
98.79 |
20250725-10:46:35.631000 |
ARCX |
USP7P84RVP |
| 100 |
98.75 |
20250725-10:47:15.271000 |
XNAS |
USP7P84T2O |
| 100 |
98.75 |
20250725-10:47:35.368000 |
ARCX |
USP7P84TQZ |
| 100 |
98.78 |
20250725-10:48:33.441000 |
BATS |
USP7P84VEJ |
| 100 |
98.78 |
20250725-10:48:33.441000 |
XNAS |
USP7P84VEO |
| 100 |
98.78 |
20250725-10:49:04.801000 |
XNAS |
USP7P84WAD |
| 100 |
98.71 |
20250725-10:49:43.885000 |
ARCX |
USP7P84XH3 |
| 62 |
98.65 |
20250725-10:50:52.129000 |
XNAS |
USP7P84ZOO |
| 18 |
98.66 |
20250725-10:50:52.129000 |
XNAS |
USP7P84ZOP |
| 20 |
98.66 |
20250725-10:50:52.130000 |
XNAS |
USP7P84ZOQ |
| 91 |
98.63 |
20250725-10:51:03.812000 |
BATS |
USP7P84ZZC |
| 9 |
98.63 |
20250725-10:51:03.812000 |
BATS |
USP7P84ZZD |
| 100 |
98.63 |
20250725-10:51:03.812000 |
XNAS |
USP7P84ZZE |
| 100 |
98.59 |
20250725-10:52:46.399000 |
ARCX |
USP7P8538C |
| 38 |
98.6 |
20250725-10:53:44.853000 |
XNAS |
USP7P854Y1 |
| 11 |
98.6 |
20250725-10:53:44.853000 |
XNAS |
USP7P854Y2 |
| 50 |
98.6 |
20250725-10:53:44.853000 |
XNAS |
USP7P854Y3 |
| 1 |
98.6 |
20250725-10:53:44.853000 |
XNAS |
USP7P854Y4 |
| 100 |
98.61 |
20250725-10:54:24.761000 |
XNYS |
USP7P85617 |
| 18 |
98.63 |
20250725-10:54:35.167000 |
XNAS |
USP7P856B6 |
| 82 |
98.63 |
20250725-10:54:35.167000 |
XNAS |
USP7P856B7 |
| 100 |
98.65 |
20250725-10:55:01.485000 |
BATS |
USP7P8577F |
| 100 |
98.67 |
20250725-10:55:20.114000 |
BATS |
USP7P857XM |
| 100 |
98.72 |
20250725-10:55:55.692000 |
XNYS |
USP7P859BA |
| 77 |
98.69 |
20250725-10:56:11.755000 |
ARCX |
USP7P859WZ |
| 23 |
98.69 |
20250725-10:56:11.755000 |
ARCX |
USP7P859X0 |
| 100 |
98.69 |
20250725-10:56:11.755000 |
ARCX |
USP7P859X1 |
| 96 |
98.64 |
20250725-10:57:46.320000 |
XNAS |
USP7P85DCU |
| 4 |
98.64 |
20250725-10:57:46.320000 |
XNAS |
USP7P85DCV |
| 100 |
98.63 |
20250725-10:59:12.597000 |
XNYS |
USP7P85G25 |
| 16 |
98.65 |
20250725-10:59:47.046000 |
BATS |
USP7P85H6X |
| 9 |
98.65 |
20250725-10:59:47.046000 |
XNAS |
USP7P85H6Y |
| 31 |
98.65 |
20250725-10:59:47.046000 |
XNAS |
USP7P85H6Z |
| 16 |
98.65 |
20250725-10:59:47.046000 |
ARCX |
USP7P85H70 |
| 3 |
98.65 |
20250725-10:59:47.046000 |
ARCX |
USP7P85H71 |
| 100 |
98.63 |
20250725-10:59:57.391000 |
ARCX |
USP7P85HV1 |
| 100 |
98.63 |
20250725-10:59:57.391000 |
ARCX |
USP7P85HV4 |
| 200 |
98.76 |
20250725-11:01:22.428000 |
ARCX |
USP7P85NDE |
| 100 |
98.77 |
20250725-11:01:58.338000 |
XNAS |
USP7P85OIO |
| 100 |
98.77 |
20250725-11:01:58.338000 |
ARCX |
USP7P85OIP |
| 100 |
98.8 |
20250725-11:03:14.158000 |
ARCX |
USP7P85RAG |
| 100 |
98.8 |
20250725-11:03:14.158000 |
ARCX |
USP7P85RAH |
| 100 |
98.78 |
20250725-11:03:48.358000 |
XNAS |
USP7P85SK2 |
| 100 |
98.74 |
20250725-11:04:26.679000 |
XNAS |
USP7P85TJ0 |
| 100 |
98.73 |
20250725-11:04:38.978000 |
ARCX |
USP7P85TTY |
| 100 |
98.73 |
20250725-11:05:48.823000 |
XNAS |
USP7P85WAR |
| 88 |
98.71 |
20250725-11:05:53.497000 |
ARCX |
USP7P85WF5 |
| 12 |
98.71 |
20250725-11:05:53.497000 |
ARCX |
USP7P85WF6 |
| 100 |
98.71 |
20250725-11:05:53.497000 |
ARCX |
USP7P85WF7 |
| 100 |
98.66 |
20250725-11:07:01.270000 |
ARCX |
USP7P85YQ3 |
| 100 |
98.71 |
20250725-11:07:42.228000 |
XNAS |
USP7P85ZQA |
| 100 |
98.73 |
20250725-11:08:23.063000 |
XNYS |
USP7P860N1 |
| 28 |
98.77 |
20250725-11:08:47.631000 |
ARCX |
USP7P861A3 |
| 72 |
98.77 |
20250725-11:08:47.631000 |
ARCX |
USP7P861A4 |
| 100 |
98.77 |
20250725-11:09:30.197000 |
XNYS |
USP7P862E0 |
| 100 |
98.74 |
20250725-11:09:36.640000 |
XNAS |
USP7P862IZ |
| 100 |
98.74 |
20250725-11:09:36.640000 |
ARCX |
USP7P862J0 |
| 100 |
98.76 |
20250725-11:11:41.952000 |
ARCX |
USP7P865PQ |
| 3 |
98.76 |
20250725-11:11:41.952000 |
ARCX |
USP7P865PR |
| 97 |
98.76 |
20250725-11:11:41.952000 |
ARCX |
USP7P865PS |
| 100 |
98.72 |
20250725-11:12:11.326000 |
ARCX |
USP7P866RV |
| 100 |
98.82 |
20250725-11:14:14.939000 |
XNYS |
USP7P86AY6 |
| 100 |
98.8 |
20250725-11:15:04.605000 |
ARCX |
USP7P86CIU |
| 68 |
98.79 |
20250725-11:15:15.857000 |
ARCX |
USP7P86D7F |
| 32 |
98.79 |
20250725-11:15:15.858000 |
ARCX |
USP7P86D7I |
| 100 |
98.83 |
20250725-11:17:05.231000 |
ARCX |
USP7P86IRK |
| 100 |
98.83 |
20250725-11:17:05.231000 |
ARCX |
USP7P86IRL |
| 100 |
98.83 |
20250725-11:17:05.231000 |
ARCX |
USP7P86IRM |
| 7 |
98.85 |
20250725-11:17:42.744000 |
XNAS |
USP7P86K8A |
| 93 |
98.85 |
20250725-11:17:42.744000 |
XNAS |
USP7P86K8B |
| 100 |
98.83 |
20250725-11:18:31.780000 |
BATS |
USP7P86LIM |
| 18 |
98.83 |
20250725-11:19:43.469000 |
BATS |
USP7P86N7E |
| 82 |
98.83 |
20250725-11:19:43.469000 |
BATS |
USP7P86N7F |
| 100 |
98.79 |
20250725-11:21:04.698000 |
XNAS |
USP7P86PD5 |
| 6 |
98.79 |
20250725-11:21:04.698000 |
XNAS |
USP7P86PD6 |
| 1 |
98.79 |
20250725-11:21:04.698000 |
XNAS |
USP7P86PD9 |
| 1 |
98.79 |
20250725-11:21:04.698000 |
XNAS |
USP7P86PDA |
| 92 |
98.79 |
20250725-11:21:04.698000 |
XNAS |
USP7P86PDB |
| 100 |
98.7 |
20250725-11:21:35.561000 |
XNAS |
USP7P86Q8B |
| 100 |
98.63 |
20250725-11:22:01.216000 |
XNAS |
USP7P86R0F |
| 100 |
98.64 |
20250725-11:22:36.883000 |
ARCX |
USP7P86RZ7 |
| 100 |
98.81 |
20250725-11:24:23.856000 |
XNYS |
USP7P86V1K |
| 100 |
98.81 |
20250725-11:25:32.604000 |
XNYS |
USP7P86WXR |
| 100 |
98.79 |
20250725-11:26:25.691000 |
BATS |
USP7P86YGE |
| 100 |
98.79 |
20250725-11:26:25.691000 |
BATS |
USP7P86YGF |
| 100 |
98.77 |
20250725-11:27:25.909000 |
XNAS |
USP7P86ZML |
| 8 |
98.76 |
20250725-11:28:01.140000 |
BATS |
USP7P870MB |
| 92 |
98.76 |
20250725-11:28:01.140000 |
BATS |
USP7P870MC |
| 50 |
98.74 |
20250725-11:28:41.154000 |
XNAS |
USP7P871WQ |
| 15 |
98.74 |
20250725-11:28:41.154000 |
XNAS |
USP7P871WR |
| 11 |
98.74 |
20250725-11:28:41.154000 |
XNAS |
USP7P871WS |
| 24 |
98.74 |
20250725-11:28:41.154000 |
XNAS |
USP7P871WT |
| 19 |
98.71 |
20250725-11:28:42.619000 |
BATS |
USP7P871YO |
| 80 |
98.71 |
20250725-11:29:18.369000 |
BATS |
USP7P87304 |
| 1 |
98.71 |
20250725-11:29:18.369000 |
BATS |
USP7P87305 |
| 19 |
98.71 |
20250725-11:29:18.369000 |
ARCX |
USP7P87306 |
| 100 |
98.67 |
20250725-11:29:22.291000 |
BATS |
USP7P8735K |
| 100 |
98.74 |
20250725-11:30:06.366000 |
XNAS |
USP7P874RJ |
| 300 |
98.75 |
20250725-11:31:55.739000 |
XNYS |
USP7P879S1 |
| 100 |
98.78 |
20250725-11:32:36.189000 |
XNAS |
USP7P87CKW |
| 5 |
98.82 |
20250725-11:33:23.316000 |
XNYS |
USP7P87FH4 |
| 95 |
98.82 |
20250725-11:33:23.316000 |
XNYS |
USP7P87FH5 |
| 59 |
98.82 |
20250725-11:33:34.231000 |
XNAS |
USP7P87G04 |
| 41 |
98.82 |
20250725-11:33:34.231000 |
XNAS |
USP7P87G05 |
| 2 |
98.79 |
20250725-11:33:46.669000 |
ARCX |
USP7P87GKM |
| 100 |
98.79 |
20250725-11:33:46.669000 |
ARCX |
USP7P87GKN |
| 98 |
98.79 |
20250725-11:33:46.669000 |
ARCX |
USP7P87GKO |
| 96 |
98.79 |
20250725-11:33:46.669000 |
ARCX |
USP7P87GKP |
| 4 |
98.79 |
20250725-11:33:46.669000 |
ARCX |
USP7P87GKQ |
| 100 |
98.79 |
20250725-11:34:35.569000 |
ARCX |
USP7P87I9A |
| 100 |
98.78 |
20250725-11:34:49.263000 |
XNAS |
USP7P87IOE |
| 50 |
98.68 |
20250725-11:34:59.459000 |
XNAS |
USP7P87J1R |
| 50 |
98.68 |
20250725-11:35:00.060000 |
XNAS |
USP7P87J35 |
| 70 |
98.78 |
20250725-11:35:41.759000 |
ARCX |
USP7P87KGQ |
| 30 |
98.78 |
20250725-11:35:41.759000 |
ARCX |
USP7P87KGR |
| 100 |
98.78 |
20250725-11:35:41.759000 |
ARCX |
USP7P87KGS |
| 100 |
98.78 |
20250725-11:36:58.037000 |
XNAS |
USP7P87MJV |
| 100 |
98.76 |
20250725-11:37:08.369000 |
XNAS |
USP7P87MSP |
| 100 |
98.76 |
20250725-11:37:08.369000 |
XNAS |
USP7P87MSQ |
| 70 |
98.81 |
20250725-11:39:02.981000 |
ARCX |
USP7P87Q35 |
| 30 |
98.81 |
20250725-11:39:02.981000 |
ARCX |
USP7P87Q36 |
| 100 |
98.81 |
20250725-11:39:02.981000 |
ARCX |
USP7P87Q37 |
| 100 |
98.79 |
20250725-11:41:06.417000 |
XNAS |
USP7P87T3Q |
| 29 |
98.79 |
20250725-11:41:06.418000 |
ARCX |
USP7P87T3R |
| 100 |
98.8 |
20250725-11:41:40.074000 |
ARCX |
USP7P87TXZ |
| 99 |
98.75 |
20250725-11:42:49.612000 |
ARCX |
USP7P87VJN |
| 1 |
98.75 |
20250725-11:42:49.613000 |
ARCX |
USP7P87VJO |
| 23 |
98.72 |
20250725-11:43:50.082000 |
ARCX |
USP7P87X02 |
| 100 |
98.85 |
20250725-11:44:44.339000 |
ARCX |
USP7P87YBJ |
| 100 |
98.81 |
20250725-11:44:47.575000 |
XNAS |
USP7P87YDG |
| 100 |
98.87 |
20250725-11:47:00.452000 |
XNAS |
USP7P883BF |
| 100 |
98.88 |
20250725-11:47:30.944000 |
XNAS |
USP7P883UM |
| 100 |
98.92 |
20250725-11:48:37.444000 |
ARCX |
USP7P885DU |
| 4 |
98.92 |
20250725-11:48:37.445000 |
ARCX |
USP7P885DV |
| 96 |
98.92 |
20250725-11:48:37.445000 |
ARCX |
USP7P885DW |
| 2 |
98.86 |
20250725-11:50:46.475000 |
ARCX |
USP7P8888E |
| 6 |
98.86 |
20250725-11:50:46.475000 |
ARCX |
USP7P8888F |
| 100 |
98.86 |
20250725-11:50:46.478000 |
ARCX |
USP7P8888G |
| 92 |
98.86 |
20250725-11:50:46.478000 |
ARCX |
USP7P8888H |
| 100 |
98.97 |
20250725-11:53:24.907000 |
XNAS |
USP7P88BH9 |
| 72 |
98.99 |
20250725-11:54:33.999000 |
XNAS |
USP7P88D29 |
| 20 |
98.99 |
20250725-11:54:33.999000 |
XNAS |
USP7P88D2A |
| 8 |
98.99 |
20250725-11:54:33.999000 |
XNAS |
USP7P88D2B |
| 36 |
98.97 |
20250725-11:54:37.188000 |
EDGA |
USP7P88D3R |
| 64 |
98.97 |
20250725-11:54:37.188000 |
EDGA |
USP7P88D3S |
| 37 |
98.97 |
20250725-11:55:53.704000 |
ARCX |
USP7P88EZL |
| 100 |
99 |
20250725-11:56:51.606000 |
XNYS |
USP7P88GF2 |
| 100 |
98.98 |
20250725-11:56:51.621000 |
EDGA |
USP7P88GF3 |
| 37 |
98.98 |
20250725-11:56:51.621000 |
EDGA |
USP7P88GF4 |
| 63 |
98.98 |
20250725-11:56:51.621000 |
ARCX |
USP7P88GF5 |
| 100 |
99.02 |
20250725-12:00:06.771000 |
XNAS |
USP7P88LOK |
| 100 |
99.02 |
20250725-12:00:06.771000 |
XNAS |
USP7P88LOL |
| 100 |
99.02 |
20250725-12:00:06.771000 |
ARCX |
USP7P88LOM |
| 100 |
98.96 |
20250725-12:01:12.747000 |
EDGA |
USP7P88PML |
| 100 |
98.94 |
20250725-12:01:34.650000 |
ARCX |
USP7P88Q3X |
| 100 |
98.89 |
20250725-12:02:40.028000 |
XNAS |
USP7P88RJO |
| 100 |
98.88 |
20250725-12:04:43.391000 |
XNAS |
USP7P88V3Q |
| 36 |
98.85 |
20250725-12:05:35.320000 |
XNAS |
USP7P88WIV |
| 64 |
98.85 |
20250725-12:05:35.320000 |
XNAS |
USP7P88WIW |
| 6 |
98.82 |
20250725-12:06:37.340000 |
BATS |
USP7P88XRV |
| 94 |
98.82 |
20250725-12:06:37.340000 |
BATS |
USP7P88XRW |
| 100 |
98.96 |
20250725-12:08:38.694000 |
ARCX |
USP7P890TF |
| 45 |
98.95 |
20250725-12:09:04.084000 |
BATS |
USP7P891BN |
| 54 |
98.95 |
20250725-12:09:04.084000 |
BATS |
USP7P891BO |
| 1 |
98.95 |
20250725-12:09:04.084000 |
BATS |
USP7P891BP |
| 100 |
99.05 |
20250725-12:11:15.236000 |
XNYS |
USP7P894A9 |
| 100 |
99.04 |
20250725-12:11:37.886000 |
BATS |
USP7P894OR |
| 100 |
99.11 |
20250725-12:13:22.271000 |
BATY |
USP7P896YC |
| 100 |
99.11 |
20250725-12:13:43.315000 |
ARCX |
USP7P897D0 |
| 100 |
99.12 |
20250725-12:15:08.336000 |
ARCX |
USP7P899C3 |
| 63 |
99.07 |
20250725-12:15:50.350000 |
BATS |
USP7P89CB7 |
| 37 |
99.07 |
20250725-12:15:50.350000 |
BATS |
USP7P89CB8 |
| 100 |
99 |
20250725-12:18:12.350000 |
XNAS |
USP7P89F5Q |
| 100 |
99.02 |
20250725-12:18:58.130000 |
XNAS |
USP7P89FVW |
| 100 |
99.01 |
20250725-12:20:28.449000 |
ARCX |
USP7P89HRP |
| 100 |
99.01 |
20250725-12:20:28.449000 |
ARCX |
USP7P89HRU |
| 100 |
99.06 |
20250725-12:22:16.430000 |
ARCX |
USP7P89JZ8 |
| 1 |
99.11 |
20250725-12:23:21.930000 |
XNAS |
USP7P89L4I |
| 99 |
99.11 |
20250725-12:23:21.930000 |
XNAS |
USP7P89L4J |
| 100 |
99.09 |
20250725-12:23:26.721000 |
ARCX |
USP7P89L84 |
| 24 |
99.12 |
20250725-12:25:08.148000 |
ARCX |
USP7P89NQ0 |
| 76 |
99.12 |
20250725-12:25:08.148000 |
ARCX |
USP7P89NQ1 |
| 100 |
99.12 |
20250725-12:27:03.948000 |
ARCX |
USP7P89QD9 |
| 75 |
99.12 |
20250725-12:27:20.124000 |
ARCX |
USP7P89QNQ |
| 16 |
99.12 |
20250725-12:27:20.124000 |
ARCX |
USP7P89QNR |
| 9 |
99.12 |
20250725-12:27:20.124000 |
ARCX |
USP7P89QNS |
| 5 |
99.18 |
20250725-12:29:45.400000 |
XNAS |
USP7P89TPT |
| 95 |
99.18 |
20250725-12:29:45.400000 |
XNAS |
USP7P89TPU |
| 100 |
99.17 |
20250725-12:29:45.402000 |
EDGA |
USP7P89TPV |
| 100 |
99.16 |
20250725-12:31:25.999000 |
ARCX |
USP7P89YE6 |
| 100 |
99.15 |
20250725-12:33:50.117000 |
ARCX |
USP7P8A1BG |
| 100 |
99.15 |
20250725-12:33:50.117000 |
ARCX |
USP7P8A1BH |
| 6 |
99.08 |
20250725-12:36:34.743000 |
XNAS |
USP7P8A4XI |
| 100 |
99.09 |
20250725-12:36:43.621000 |
XNYS |
USP7P8A52V |
| 100 |
99.07 |
20250725-12:36:43.623000 |
EDGA |
USP7P8A52W |
| 64 |
99.07 |
20250725-12:36:43.623000 |
EDGA |
USP7P8A52X |
| 23 |
99.05 |
20250725-12:39:12.456000 |
XNYS |
USP7P8A8CC |
| 10 |
99.05 |
20250725-12:39:12.456000 |
XNYS |
USP7P8A8CD |
| 67 |
99.05 |
20250725-12:39:12.456000 |
XNYS |
USP7P8A8CE |
| 100 |
99.03 |
20250725-12:39:26.389000 |
EDGA |
USP7P8A8Q6 |
| 100 |
98.97 |
20250725-12:41:09.646000 |
ARCX |
USP7P8ABRY |
| 100 |
99.13 |
20250725-12:44:16.289000 |
ARCX |
USP7P8AG6W |
| 100 |
99.13 |
20250725-12:44:16.289000 |
ARCX |
USP7P8AG6X |
| 49 |
99.09 |
20250725-12:44:51.972000 |
XNAS |
USP7P8AGZ9 |
| 1 |
99.09 |
20250725-12:44:51.972000 |
XNAS |
USP7P8AGZA |
| 50 |
99.09 |
20250725-12:44:51.972000 |
XNAS |
USP7P8AGZB |
| 21 |
99.09 |
20250725-12:47:07.000000 |
EDGX |
USP7P8ALVG |
| 5 |
99.09 |
20250725-12:47:07.000000 |
EDGX |
USP7P8ALVH |
| 1 |
99.09 |
20250725-12:47:07.000000 |
EDGX |
USP7P8ALVI |
| 34 |
99.09 |
20250725-12:47:07.000000 |
EDGX |
USP7P8ALVJ |
| 2 |
99.09 |
20250725-12:47:07.000000 |
BATS |
USP7P8ALVK |
| 17 |
99.09 |
20250725-12:47:07.000000 |
XNAS |
USP7P8ALVL |
| 10 |
99.09 |
20250725-12:47:07.000000 |
XNAS |
USP7P8ALVM |
| 3 |
99.09 |
20250725-12:47:07.000000 |
ARCX |
USP7P8ALVN |
| 7 |
99.1 |
20250725-12:47:07.000000 |
XNYS |
USP7P8ALVO |
| 30 |
99.15 |
20250725-12:49:24.544000 |
IEXG |
USP7P8AP23 |
| 70 |
99.16 |
20250725-12:49:24.544000 |
IEXG |
USP7P8AP24 |
| 100 |
99.18 |
20250725-12:50:24.941000 |
EDGA |
USP7P8AQQW |
| 100 |
99.18 |
20250725-12:50:24.941000 |
EDGA |
USP7P8AQQX |
| 67 |
99.15 |
20250725-12:52:28.590000 |
ARCX |
USP7P8ATBK |
| 100 |
99.15 |
20250725-12:52:28.590000 |
ARCX |
USP7P8ATBL |
| 33 |
99.15 |
20250725-12:52:28.590000 |
ARCX |
USP7P8ATBM |
| 100 |
99.12 |
20250725-12:53:46.533000 |
ARCX |
USP7P8AV5C |
| 100 |
99.12 |
20250725-12:55:05.338000 |
ARCX |
USP7P8AX40 |
| 100 |
99.15 |
20250725-12:56:18.486000 |
ARCX |
USP7P8AYRO |
| 100 |
99.2 |
20250725-12:58:22.401000 |
XNAS |
USP7P8B1FD |
| 50 |
99.18 |
20250725-12:59:00.449000 |
EDGA |
USP7P8B2NN |
| 50 |
99.18 |
20250725-12:59:00.449000 |
EDGA |
USP7P8B2NO |
| 100 |
99.18 |
20250725-12:59:00.449000 |
EDGA |
USP7P8B2NP |
| 100 |
99.135 |
20250725-13:02:20.507000 |
XNYS |
USP7P8BAUG |
| 69 |
99.16 |
20250725-13:03:32.981000 |
ARCX |
USP7P8BCPY |
| 31 |
99.17 |
20250725-13:03:32.981000 |
ARCX |
USP7P8BCPZ |
| 100 |
99.21 |
20250725-13:04:55.886000 |
XNAS |
USP7P8BEE5 |
| 100 |
99.2 |
20250725-13:05:15.247000 |
EDGA |
USP7P8BEXX |
| 50 |
99.16 |
20250725-13:06:41.658000 |
EDGA |
USP7P8BGU8 |
| 49 |
99.2 |
20250725-13:07:35.638000 |
ARCX |
USP7P8BHW5 |
| 6 |
99.2 |
20250725-13:07:35.638000 |
ARCX |
USP7P8BHW6 |
| 45 |
99.2 |
20250725-13:07:35.638000 |
ARCX |
USP7P8BHW7 |
| 100 |
99.2 |
20250725-13:09:22.614000 |
EPRL |
USP7P8BK2U |
| 6 |
99.24 |
20250725-13:11:03.616000 |
XNYS |
USP7P8BMB6 |
| 94 |
99.24 |
20250725-13:11:03.616000 |
XNYS |
USP7P8BMB7 |
| 100 |
99.26 |
20250725-13:12:12.043000 |
BATS |
USP7P8BNMW |
| 5 |
99.28 |
20250725-13:13:05.051000 |
ARCX |
USP7P8BOOK |
| 50 |
99.28 |
20250725-13:13:05.051000 |
ARCX |
USP7P8BOOL |
| 45 |
99.28 |
20250725-13:13:05.051000 |
ARCX |
USP7P8BOOM |
| 38 |
99.26 |
20250725-13:13:06.233000 |
ARCX |
USP7P8BOQ7 |
| 62 |
99.26 |
20250725-13:13:06.234000 |
ARCX |
USP7P8BOQ8 |
| 38 |
99.26 |
20250725-13:13:06.234000 |
ARCX |
USP7P8BOQ9 |
| 5 |
99.26 |
20250725-13:13:06.234000 |
ARCX |
USP7P8BOQA |
| 57 |
99.26 |
20250725-13:13:06.234000 |
ARCX |
USP7P8BOQB |
| 100 |
99.29 |
20250725-13:16:37.504000 |
EDGA |
USP7P8BWJI |
| 100 |
99.29 |
20250725-13:17:55.099000 |
EDGA |
USP7P8BYHA |
| 29 |
99.27 |
20250725-13:18:20.482000 |
EDGA |
USP7P8BZ1C |
| 71 |
99.27 |
20250725-13:18:20.482000 |
EDGA |
USP7P8BZ1D |
| 100 |
99.3 |
20250725-13:20:05.295000 |
ARCX |
USP7P8C1N3 |
| 100 |
99.33 |
20250725-13:23:09.202000 |
ARCX |
USP7P8C6FO |
| 100 |
99.33 |
20250725-13:23:09.202000 |
ARCX |
USP7P8C6FP |
| 100 |
99.33 |
20250725-13:23:09.202000 |
ARCX |
USP7P8C6FQ |
| 21 |
99.39 |
20250725-13:25:58.449000 |
XNYS |
USP7P8CAJ2 |
| 79 |
99.39 |
20250725-13:25:58.449000 |
XNYS |
USP7P8CAJ3 |
| 5 |
99.4 |
20250725-13:27:02.621000 |
XNAS |
USP7P8CBP3 |
| 95 |
99.4 |
20250725-13:27:02.621000 |
XNAS |
USP7P8CBP4 |
| 2 |
99.41 |
20250725-13:27:57.695000 |
EDGX |
USP7P8CCVP |
| 100 |
99.43 |
20250725-13:28:17.697000 |
XNAS |
USP7P8CDD8 |
| 100 |
99.43 |
20250725-13:28:17.813000 |
EDGX |
USP7P8CDE1 |
| 100 |
99.42 |
20250725-13:28:26.702000 |
ARCX |
USP7P8CDKW |
| 5 |
99.47 |
20250725-13:31:21.039000 |
XNAS |
USP7P8CJZU |
| 95 |
99.47 |
20250725-13:31:21.039000 |
XNAS |
USP7P8CJZV |
| 89 |
99.53 |
20250725-13:33:10.972000 |
XNAS |
USP7P8CMSE |
| 10 |
99.54 |
20250725-13:33:10.972000 |
XNAS |
USP7P8CMSF |
| 1 |
99.54 |
20250725-13:33:10.972000 |
XNAS |
USP7P8CMSG |
| 100 |
99.5 |
20250725-13:33:19.381000 |
ARCX |
USP7P8CMZI |
| 100 |
99.5 |
20250725-13:33:19.381000 |
ARCX |
USP7P8CMZJ |
| 21 |
99.48 |
20250725-13:36:06.684000 |
BATY |
USP7P8CR7U |
| 79 |
99.48 |
20250725-13:36:06.684000 |
BATY |
USP7P8CR7V |
| 100 |
99.49 |
20250725-13:37:51.041000 |
XNAS |
USP7P8CTQV |
| 100 |
99.5 |
20250725-13:38:53.833000 |
ARCX |
USP7P8CV1S |
| 100 |
99.47 |
20250725-13:41:23.744000 |
EDGA |
USP7P8CYO0 |
| 100 |
99.47 |
20250725-13:41:23.744000 |
ARCX |
USP7P8CYO1 |
| 100 |
99.47 |
20250725-13:43:23.224000 |
BATY |
USP7P8D122 |
| 100 |
99.47 |
20250725-13:46:54.861000 |
XNYS |
USP7P8D7NY |
| 100 |
99.48 |
20250725-13:48:50.058000 |
EDGA |
USP7P8D9ZS |
| 100 |
99.5 |
20250725-13:49:05.926000 |
BATY |
USP7P8DAFY |
| 100 |
99.49 |
20250725-13:50:28.060000 |
EDGA |
USP7P8DC3Y |
| 100 |
99.48 |
20250725-13:51:31.297000 |
EDGA |
USP7P8DDOH |
| 50 |
99.48 |
20250725-13:53:10.389000 |
EDGA |
USP7P8DG4W |
| 100 |
99.5 |
20250725-13:53:18.184000 |
ARCX |
USP7P8DGEZ |
| 100 |
99.58 |
20250725-13:54:56.483000 |
EDGA |
USP7P8DIQ1 |
| 81 |
99.54 |
20250725-13:55:59.815000 |
EDGA |
USP7P8DKE0 |
| 19 |
99.54 |
20250725-13:55:59.815000 |
EDGA |
USP7P8DKE1 |
| 100 |
99.56 |
20250725-13:57:19.541000 |
EDGA |
USP7P8DMBI |
| 40 |
99.54 |
20250725-13:59:19.735000 |
BATY |
USP7P8DOZI |
| 60 |
99.54 |
20250725-13:59:32.029000 |
BATY |
USP7P8DPC6 |
| 40 |
99.54 |
20250725-13:59:32.029000 |
BATY |
USP7P8DPC7 |
| 100 |
99.54 |
20250725-14:00:58.148000 |
XNYS |
USP7P8DU64 |
| 41 |
99.54 |
20250725-14:01:28.478000 |
ARCX |
USP7P8DUXH |
| 59 |
99.54 |
20250725-14:02:04.344000 |
ARCX |
USP7P8DVQG |
| 7 |
99.54 |
20250725-14:02:04.344000 |
EDGA |
USP7P8DVQH |
| 34 |
99.54 |
20250725-14:02:04.344000 |
EDGA |
USP7P8DVQJ |
| 42 |
99.5 |
20250725-14:02:33.685000 |
ARCX |
USP7P8DWFV |
| 58 |
99.5 |
20250725-14:02:33.685000 |
ARCX |
USP7P8DWFW |
| 1 |
99.58 |
20250725-14:04:52.945000 |
BATS |
USP7P8DZT2 |
| 99 |
99.58 |
20250725-14:04:52.945000 |
BATS |
USP7P8DZT3 |
| 100 |
99.57 |
20250725-14:05:42.268000 |
ARCX |
USP7P8E143 |
| 100 |
99.57 |
20250725-14:05:42.268000 |
ARCX |
USP7P8E144 |
| 40 |
99.54 |
20250725-14:08:04.655000 |
XNAS |
USP7P8E4I8 |
| 60 |
99.55 |
20250725-14:08:04.655000 |
XNAS |
USP7P8E4I9 |
| 100 |
99.52 |
20250725-14:08:04.656000 |
XNAS |
USP7P8E4IA |
| 100 |
99.52 |
20250725-14:08:04.656000 |
XNYS |
USP7P8E4IB |
| 100 |
99.5 |
20250725-14:12:14.335000 |
EDGA |
USP7P8EAQC |
| 100 |
99.57 |
20250725-14:13:22.070000 |
ARCX |
USP7P8ECBH |
| 100 |
99.64 |
20250725-14:16:35.289000 |
ARCX |
USP7P8EJ4W |
| 100 |
99.64 |
20250725-14:16:35.289000 |
XNAS |
USP7P8EJ4X |
| 100 |
99.64 |
20250725-14:16:35.289000 |
XNAS |
USP7P8EJ4Y |
| 50 |
99.63 |
20250725-14:18:24.758000 |
ARCX |
USP7P8ELHT |
| 50 |
99.63 |
20250725-14:18:24.758000 |
ARCX |
USP7P8ELHU |
| 4 |
99.6 |
20250725-14:19:20.434000 |
XNAS |
USP7P8EMNL |
| 96 |
99.6 |
20250725-14:19:20.434000 |
XNAS |
USP7P8EMNM |
| 100 |
99.61 |
20250725-14:20:13.722000 |
ARCX |
USP7P8ENTB |
| 100 |
99.59 |
20250725-14:21:56.840000 |
XNAS |
USP7P8EPZ6 |
| 100 |
99.65 |
20250725-14:23:02.513000 |
XNAS |
USP7P8ERFH |
| 100 |
99.66 |
20250725-14:24:12.219000 |
ARCX |
USP7P8ET8U |
| 100 |
99.65 |
20250725-14:25:49.683000 |
XNAS |
USP7P8EVLL |
| 34 |
99.64 |
20250725-14:26:32.709000 |
ARCX |
USP7P8EWUZ |
| 66 |
99.64 |
20250725-14:26:32.709000 |
ARCX |
USP7P8EWV0 |
| 100 |
99.65 |
20250725-14:27:30.449000 |
ARCX |
USP7P8EY6S |
| 100 |
99.64 |
20250725-14:27:46.482000 |
BATY |
USP7P8EYI1 |
| 7 |
99.65 |
20250725-14:29:05.325000 |
BATY |
USP7P8F0C1 |
| 83 |
99.65 |
20250725-14:29:05.568000 |
BATY |
USP7P8F0CH |
| 8 |
99.65 |
20250725-14:29:05.569000 |
BATY |
USP7P8F0CI |
| 2 |
99.65 |
20250725-14:29:05.569000 |
BATY |
USP7P8F0CJ |
| 100 |
99.63 |
20250725-14:29:39.285000 |
ARCX |
USP7P8F10V |
| 100 |
99.61 |
20250725-14:32:15.996000 |
ARCX |
USP7P8F8BC |
| 100 |
99.61 |
20250725-14:32:15.996000 |
ARCX |
USP7P8F8BF |
| 100 |
99.6 |
20250725-14:33:33.442000 |
ARCX |
USP7P8FA0Z |
| 40 |
99.6 |
20250725-14:33:33.442000 |
ARCX |
USP7P8FA10 |
| 60 |
99.6 |
20250725-14:33:33.465000 |
ARCX |
USP7P8FA11 |
| 100 |
99.58 |
20250725-14:34:07.441000 |
ARCX |
USP7P8FAT5 |
| 100 |
99.55 |
20250725-14:34:57.040000 |
ARCX |
USP7P8FC46 |
| 100 |
99.64 |
20250725-14:36:07.553000 |
ARCX |
USP7P8FEBL |
| 100 |
99.64 |
20250725-14:37:08.842000 |
ARCX |
USP7P8FFYN |
| 100 |
99.66 |
20250725-14:37:51.419000 |
XNAS |
USP7P8FH1A |
| 100 |
99.66 |
20250725-14:38:18.553000 |
BATY |
USP7P8FHMF |
| 100 |
99.7 |
20250725-14:39:01.097000 |
XNAS |
USP7P8FINA |
| 87 |
99.7 |
20250725-14:39:01.097000 |
XNAS |
USP7P8FINB |
| 13 |
99.7 |
20250725-14:39:01.097000 |
XNAS |
USP7P8FINC |
| 100 |
99.68 |
20250725-14:40:09.508000 |
ARCX |
USP7P8FKGW |
| 100 |
99.71 |
20250725-14:40:49.031000 |
XNYS |
USP7P8FLIH |
| 8 |
99.68 |
20250725-14:42:30.169000 |
XNAS |
USP7P8FO7E |
| 1 |
99.68 |
20250725-14:42:30.169000 |
XNAS |
USP7P8FO7F |
| 91 |
99.68 |
20250725-14:42:30.169000 |
XNAS |
USP7P8FO7G |
| 100 |
99.67 |
20250725-14:43:00.133000 |
BATS |
USP7P8FOXL |
| 100 |
99.72 |
20250725-14:43:30.655000 |
ARCX |
USP7P8FPVE |
| 100 |
99.65 |
20250725-14:44:25.870000 |
XNAS |
USP7P8FRGR |
| 100 |
99.68 |
20250725-14:46:06.504000 |
XNAS |
USP7P8FWAX |
| 52 |
99.71 |
20250725-14:47:35.845000 |
XNAS |
USP7P8FYHU |
| 35 |
99.71 |
20250725-14:47:35.845000 |
XNAS |
USP7P8FYHV |
| 13 |
99.71 |
20250725-14:47:35.845000 |
XNAS |
USP7P8FYHW |
| 100 |
99.71 |
20250725-14:47:47.076000 |
ARCX |
USP7P8FYSW |
| 100 |
99.7 |
20250725-14:49:32.094000 |
XNAS |
USP7P8G2UO |
| 100 |
99.69 |
20250725-14:50:16.837000 |
XNYS |
USP7P8G48T |
| 1 |
99.74 |
20250725-14:50:42.945000 |
XNAS |
USP7P8G54Z |
| 99 |
99.74 |
20250725-14:50:42.945000 |
XNAS |
USP7P8G550 |
| 18 |
99.73 |
20250725-14:51:38.890000 |
XNAS |
USP7P8G741 |
| 82 |
99.73 |
20250725-14:51:38.890000 |
XNAS |
USP7P8G742 |
| 100 |
99.71 |
20250725-14:51:44.392000 |
ARCX |
USP7P8G79Q |
| 100 |
99.71 |
20250725-14:51:44.392000 |
ARCX |
USP7P8G79R |
| 100 |
99.74 |
20250725-14:54:18.819000 |
ARCX |
USP7P8GBPM |
| 100 |
99.74 |
20250725-14:54:18.819000 |
ARCX |
USP7P8GBPN |
| 100 |
99.74 |
20250725-14:54:18.819000 |
ARCX |
USP7P8GBPO |
| 100 |
99.73 |
20250725-14:55:50.487000 |
ARCX |
USP7P8GEGB |
| 100 |
99.73 |
20250725-14:55:50.487000 |
ARCX |
USP7P8GEGC |
| 5 |
99.79 |
20250725-14:56:35.571000 |
XNAS |
USP7P8GFYO |
| 95 |
99.79 |
20250725-14:56:35.571000 |
XNAS |
USP7P8GFYP |
| 100 |
99.78 |
20250725-14:57:02.928000 |
XNAS |
USP7P8GGO4 |
| 100 |
99.78 |
20250725-14:57:02.928000 |
ARCX |
USP7P8GGO5 |
| 100 |
99.76 |
20250725-14:58:07.692000 |
EDGA |
USP7P8GI9I |
| 100 |
99.76 |
20250725-14:58:07.894000 |
BATS |
USP7P8GIAX |
| 1 |
99.76 |
20250725-14:58:54.695000 |
XNAS |
USP7P8GJW0 |
| 68 |
99.76 |
20250725-14:58:54.695000 |
ARCX |
USP7P8GJW1 |
| 100 |
99.77 |
20250725-14:59:14.261000 |
XNAS |
USP7P8GKHW |
| 100 |
99.76 |
20250725-14:59:22.630000 |
ARCX |
USP7P8GKPP |
| 100 |
99.78 |
20250725-15:01:00.642000 |
EDGA |
USP7P8GQZN |
| 20 |
99.8 |
20250725-15:01:58.393000 |
EDGA |
USP7P8GSIA |
| 80 |
99.8 |
20250725-15:02:00.668000 |
EDGA |
USP7P8GSK4 |
| 6 |
99.82 |
20250725-15:03:22.205000 |
ARCX |
USP7P8GV6S |
| 94 |
99.82 |
20250725-15:03:22.205000 |
ARCX |
USP7P8GV6T |
| 100 |
99.83 |
20250725-15:03:24.038000 |
XNAS |
USP7P8GVAE |
| 100 |
99.83 |
20250725-15:03:40.124000 |
ARCX |
USP7P8GVYY |
| 100 |
99.8 |
20250725-15:03:58.166000 |
ARCX |
USP7P8GWMQ |
| 100 |
99.8 |
20250725-15:04:45.009000 |
ARCX |
USP7P8GXVI |
| 20 |
99.76 |
20250725-15:05:54.152000 |
ARCX |
USP7P8GZXQ |
| 100 |
99.71 |
20250725-15:06:20.628000 |
IEXG |
USP7P8H0MO |
| 200 |
99.79 |
20250725-15:08:30.038000 |
XNYS |
USP7P8H3WU |
| 97 |
99.79 |
20250725-15:08:34.115000 |
XNAS |
USP7P8H412 |
| 3 |
99.79 |
20250725-15:08:34.115000 |
XNAS |
USP7P8H413 |
| 2 |
99.79 |
20250725-15:09:18.536000 |
ARCX |
USP7P8H6JV |
| 65 |
99.8 |
20250725-15:09:47.058000 |
XNAS |
USP7P8H7D0 |
| 35 |
99.8 |
20250725-15:09:47.058000 |
XNAS |
USP7P8H7D1 |
| 100 |
99.8 |
20250725-15:09:47.827000 |
IEXG |
USP7P8H7DQ |
| 100 |
99.78 |
20250725-15:10:09.024000 |
EDGA |
USP7P8H8DQ |
| 22 |
99.81 |
20250725-15:10:40.507000 |
BATS |
USP7P8H9KN |
| 50 |
99.81 |
20250725-15:10:40.507000 |
BATS |
USP7P8H9KO |
| 28 |
99.81 |
20250725-15:10:40.507000 |
BATS |
USP7P8H9KP |
| 95 |
99.8 |
20250725-15:10:55.133000 |
ARCX |
USP7P8HA1Y |
| 5 |
99.8 |
20250725-15:10:55.157000 |
ARCX |
USP7P8HA23 |
| 100 |
99.83 |
20250725-15:12:16.548000 |
XNAS |
USP7P8HCF7 |
| 100 |
99.83 |
20250725-15:12:16.548000 |
ARCX |
USP7P8HCF8 |
| 100 |
99.79 |
20250725-15:13:17.243000 |
EDGA |
USP7P8HE24 |
| 100 |
99.79 |
20250725-15:13:17.243000 |
ARCX |
USP7P8HE25 |
| 100 |
99.82 |
20250725-15:13:41.063000 |
ARCX |
USP7P8HESE |
| 100 |
99.77 |
20250725-15:14:16.640000 |
EDGA |
USP7P8HFRU |
| 100 |
99.8 |
20250725-15:15:15.893000 |
BATY |
USP7P8HI12 |
| 19 |
99.79 |
20250725-15:16:11.560000 |
ARCX |
USP7P8HL3F |
| 91 |
99.82 |
20250725-15:17:02.037000 |
EDGA |
USP7P8HMH6 |
| 52 |
99.82 |
20250725-15:17:02.037000 |
EDGA |
USP7P8HMH7 |
| 100 |
99.85 |
20250725-15:18:21.355000 |
XNAS |
USP7P8HOGJ |
| 100 |
99.86 |
20250725-15:18:21.921000 |
IEXG |
USP7P8HOHD |
| 100 |
99.85 |
20250725-15:18:24.739000 |
ARCX |
USP7P8HOJ9 |
| 100 |
99.87 |
20250725-15:19:43.119000 |
XNAS |
USP7P8HR0J |
| 100 |
99.87 |
20250725-15:19:43.119000 |
XNAS |
USP7P8HR0K |
| 100 |
99.88 |
20250725-15:20:44.526000 |
ARCX |
USP7P8HTR4 |
| 26 |
99.89 |
20250725-15:21:52.892000 |
IEXG |
USP7P8HWMH |
| 74 |
99.89 |
20250725-15:21:52.892000 |
IEXG |
USP7P8HWMI |
| 14 |
99.89 |
20250725-15:21:53.868000 |
IEXG |
USP7P8HWO6 |
| 86 |
99.89 |
20250725-15:21:53.868000 |
IEXG |
USP7P8HWO7 |
| 100 |
99.87 |
20250725-15:22:27.145000 |
ARCX |
USP7P8HXTG |
| 100 |
99.87 |
20250725-15:22:27.145000 |
XNAS |
USP7P8HXTH |
| 100 |
99.87 |
20250725-15:22:27.145000 |
XNAS |
USP7P8HXTI |
| 100 |
100.01 |
20250725-15:24:09.750000 |
XNAS |
USP7P8I1NC |
| 100 |
99.98 |
20250725-15:24:31.643000 |
ARCX |
USP7P8I28I |
| 100 |
99.96 |
20250725-15:25:13.158000 |
XNAS |
USP7P8I3TE |
| 100 |
99.96 |
20250725-15:25:13.158000 |
XNAS |
USP7P8I3TF |
| 98 |
99.96 |
20250725-15:26:05.162000 |
ARCX |
USP7P8I5IW |
| 2 |
99.96 |
20250725-15:26:05.162000 |
ARCX |
USP7P8I5IY |
| 100 |
99.95 |
20250725-15:26:07.015000 |
ARCX |
USP7P8I5L8 |
| 100 |
99.89 |
20250725-15:26:39.807000 |
ARCX |
USP7P8I6ME |
| 100 |
99.96 |
20250725-15:27:34.148000 |
ARCX |
USP7P8I8LY |
| 100 |
99.99 |
20250725-15:29:05.306000 |
EDGA |
USP7P8IBT5 |
| 200 |
99.99 |
20250725-15:29:05.306000 |
EDGA |
USP7P8IBT6 |
| 100 |
99.99 |
20250725-15:29:46.693000 |
ARCX |
USP7P8IDAE |
| 100 |
99.98 |
20250725-15:30:23.958000 |
ARCX |
USP7P8IGUW |
| 100 |
99.98 |
20250725-15:30:36.104000 |
XNAS |
USP7P8IJ3L |
| 200 |
99.99 |
20250725-15:31:52.554000 |
ARCX |
USP7P8IMRP |
| 100 |
99.98 |
20250725-15:31:59.584000 |
ARCX |
USP7P8IMYU |
| 100 |
99.96 |
20250725-15:32:33.517000 |
ARCX |
USP7P8IOFR |
| 100 |
99.96 |
20250725-15:32:33.517000 |
ARCX |
USP7P8IOFS |
| 100 |
99.91 |
20250725-15:33:09.029000 |
ARCX |
USP7P8IQ09 |
| 100 |
99.91 |
20250725-15:33:09.029000 |
ARCX |
USP7P8IQ0A |
| 100 |
99.94 |
20250725-15:34:38.726000 |
ARCX |
USP7P8IYO9 |
| 200 |
99.94 |
20250725-15:34:38.726000 |
ARCX |
USP7P8IYOA |
| 100 |
99.94 |
20250725-15:35:08.167000 |
EDGA |
USP7P8J3EP |
| 100 |
99.93 |
20250725-15:35:18.269000 |
ARCX |
USP7P8J406 |
| 49 |
99.9 |
20250725-15:35:56.184000 |
XNAS |
USP7P8J668 |
| 1 |
99.9 |
20250725-15:35:56.184000 |
XNAS |
USP7P8J669 |
| 50 |
99.9 |
20250725-15:35:56.184000 |
XNAS |
USP7P8J66A |
| 100 |
99.86 |
20250725-15:36:29.594000 |
BATS |
USP7P8J7ML |
| 100 |
99.81 |
20250725-15:37:05.288000 |
ARCX |
USP7P8J8XD |
| 100 |
99.81 |
20250725-15:37:05.288000 |
ARCX |
USP7P8J8XE |
| 200 |
99.87 |
20250725-15:38:09.166000 |
ARCX |
USP7P8JBPA |
| 90 |
99.86 |
20250725-15:38:22.811000 |
EDGA |
USP7P8JCB7 |
| 69 |
99.9 |
20250725-15:39:00.220000 |
ARCX |
USP7P8JDZE |
| 31 |
99.9 |
20250725-15:39:00.220000 |
ARCX |
USP7P8JDZF |
| 187 |
99.9 |
20250725-15:39:00.220000 |
ARCX |
USP7P8JDZG |
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.