29th July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 28th 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 |
| 3,997 |
$99.24 |
$99.82 |
$98.27 |
XNYS |
| 220 |
$98.64 |
$98.65 |
$98.63 |
EDGX |
| 16,117 |
$99.00 |
$99.76 |
$98.23 |
ARCX |
| 2,883 |
$99.15 |
$99.89 |
$98.36 |
BATS |
| 15,263 |
$99.00 |
$99.87 |
$98.22 |
XNAS |
| 900 |
$99.06 |
$99.54 |
$98.90 |
BATY |
| 10 |
$98.59 |
$98.59 |
$98.59 |
XASE |
| 137 |
$99.23 |
$99.52 |
$98.38 |
EPRL |
| 199 |
$98.58 |
$98.63 |
$98.52 |
IEXG |
| 300 |
$98.60 |
$98.98 |
$98.39 |
MEMX |
| 4 |
$98.56 |
$98.56 |
$98.56 |
XPSX |
| 8,839 |
$98.93 |
$99.69 |
$98.26 |
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 672,511,412 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 28th 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: |
|
28th July 2025 |
|
|
Aggregated Information |
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$99.0110 |
48,869 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 60 |
99.89 |
20250728-09:30:30.134000 |
BATS |
USP7S8H23 |
| 140 |
99.89 |
20250728-09:30:30.134000 |
BATS |
USP7S8H24 |
| 140 |
99.89 |
20250728-09:30:30.134000 |
BATS |
USP7S8H25 |
| 160 |
99.89 |
20250728-09:30:30.135000 |
BATS |
USP7S8H26 |
| 50 |
99.73 |
20250728-09:30:39.748000 |
XNAS |
USP7S8H81 |
| 50 |
99.73 |
20250728-09:30:39.748000 |
XNAS |
USP7S8H82 |
| 97 |
99.81 |
20250728-09:31:04.624000 |
XNYS |
USP7S8HQB |
| 3 |
99.81 |
20250728-09:31:04.624000 |
XNYS |
USP7S8HQC |
| 100 |
99.81 |
20250728-09:31:04.624000 |
XNYS |
USP7S8HQD |
| 100 |
99.81 |
20250728-09:31:04.624000 |
XNYS |
USP7S8HQE |
| 100 |
99.65 |
20250728-09:31:25.721000 |
XNAS |
USP7S8I7T |
| 100 |
99.6 |
20250728-09:31:32.389000 |
XNYS |
USP7S8IGO |
| 100 |
99.5 |
20250728-09:31:57.364000 |
XNAS |
USP7S8IY6 |
| 100 |
99.5 |
20250728-09:31:57.364000 |
XNAS |
USP7S8IY7 |
| 100 |
99.68 |
20250728-09:33:39.940000 |
XNAS |
USP7S8LBG |
| 27 |
99.7 |
20250728-09:33:39.940000 |
XNAS |
USP7S8LBH |
| 73 |
99.69 |
20250728-09:33:39.940000 |
XNYS |
USP7S8LBI |
| 100 |
99.76 |
20250728-09:34:26.767000 |
ARCX |
USP7S8M6V |
| 100 |
99.76 |
20250728-09:34:26.767000 |
XNYS |
USP7S8M6W |
| 100 |
99.76 |
20250728-09:34:26.767000 |
XNAS |
USP7S8M6X |
| 100 |
99.71 |
20250728-09:34:35.369000 |
ARCX |
USP7S8MEK |
| 100 |
99.71 |
20250728-09:34:35.369000 |
XNYS |
USP7S8MEL |
| 98 |
99.71 |
20250728-09:34:35.369000 |
XNYS |
USP7S8MEM |
| 2 |
99.71 |
20250728-09:34:35.369000 |
XNYS |
USP7S8MEN |
| 100 |
99.75 |
20250728-09:35:30.120000 |
XNAS |
USP7S8PNS |
| 100 |
99.75 |
20250728-09:35:30.120000 |
XNAS |
USP7S8PNT |
| 100 |
99.67 |
20250728-09:36:09.875000 |
XNAS |
USP7S8R5P |
| 19 |
99.53 |
20250728-09:37:02.325000 |
XNAS |
USP7S8STB |
| 100 |
99.61 |
20250728-09:37:35.087000 |
XNYS |
USP7S8TFH |
| 100 |
99.68 |
20250728-09:38:02.263000 |
XNAS |
USP7S8U6C |
| 81 |
99.68 |
20250728-09:38:02.263000 |
XNYS |
USP7S8U6D |
| 19 |
99.68 |
20250728-09:38:02.263000 |
XNYS |
USP7S8U6E |
| 100 |
99.61 |
20250728-09:38:48.972000 |
XNAS |
USP7S8V39 |
| 24 |
99.61 |
20250728-09:38:49.575000 |
XNAS |
USP7S8V3R |
| 76 |
99.62 |
20250728-09:38:49.575000 |
XNAS |
USP7S8V3S |
| 100 |
99.62 |
20250728-09:39:13.102000 |
XNAS |
USP7S8VG1 |
| 100 |
99.54 |
20250728-09:39:35.965000 |
XNYS |
USP7S8VUM |
| 100 |
99.54 |
20250728-09:39:35.966000 |
XNAS |
USP7S8VUN |
| 100 |
99.54 |
20250728-09:39:35.966000 |
XNAS |
USP7S8VUO |
| 100 |
99.48 |
20250728-09:42:10.208000 |
ARCX |
USP7S81084 |
| 100 |
99.49 |
20250728-09:42:27.916000 |
ARCX |
USP7S810TC |
| 100 |
99.55 |
20250728-09:43:15.089000 |
XNYS |
USP7S811X2 |
| 20 |
99.55 |
20250728-09:43:15.089000 |
XNYS |
USP7S811X3 |
| 180 |
99.55 |
20250728-09:43:15.089000 |
XNYS |
USP7S811X4 |
| 30 |
99.57 |
20250728-09:44:28.233000 |
XNAS |
USP7S813E9 |
| 100 |
99.58 |
20250728-09:44:28.234000 |
XNAS |
USP7S813EA |
| 6 |
99.59 |
20250728-09:44:28.234000 |
XNAS |
USP7S813EB |
| 5 |
99.59 |
20250728-09:44:28.234000 |
XNAS |
USP7S813EC |
| 159 |
99.59 |
20250728-09:44:28.234000 |
XNAS |
USP7S813ED |
| 7 |
99.57 |
20250728-09:44:40.702000 |
XNAS |
USP7S814DW |
| 93 |
99.57 |
20250728-09:44:40.702000 |
XNAS |
USP7S814DX |
| 100 |
99.56 |
20250728-09:45:03.047000 |
XNAS |
USP7S8151R |
| 100 |
99.57 |
20250728-09:45:29.349000 |
ARCX |
USP7S8172G |
| 100 |
99.57 |
20250728-09:45:29.349000 |
ARCX |
USP7S8172H |
| 100 |
99.56 |
20250728-09:46:32.601000 |
ARCX |
USP7S81B1E |
| 100 |
99.56 |
20250728-09:46:32.601000 |
ARCX |
USP7S81B1F |
| 200 |
99.67 |
20250728-09:47:32.652000 |
ARCX |
USP7S81EDV |
| 15 |
99.87 |
20250728-09:48:35.767000 |
XNAS |
USP7S81H4D |
| 85 |
99.87 |
20250728-09:48:35.767000 |
XNAS |
USP7S81H4F |
| 100 |
99.82 |
20250728-09:49:11.052000 |
XNYS |
USP7S81J5E |
| 10 |
99.81 |
20250728-09:49:50.758000 |
XNYS |
USP7S81KVM |
| 90 |
99.81 |
20250728-09:49:50.758000 |
XNYS |
USP7S81KVN |
| 100 |
99.75 |
20250728-09:49:52.245000 |
ARCX |
USP7S81KYL |
| 100 |
99.75 |
20250728-09:49:52.245000 |
ARCX |
USP7S81KYM |
| 18 |
99.69 |
20250728-09:50:39.003000 |
XNAS |
USP7S81NLP |
| 41 |
99.69 |
20250728-09:50:39.003000 |
XNAS |
USP7S81NLQ |
| 100 |
99.69 |
20250728-09:50:39.003000 |
EDGA |
USP7S81NLR |
| 41 |
99.69 |
20250728-09:50:39.003000 |
XNAS |
USP7S81NLT |
| 100 |
99.66 |
20250728-09:51:24.030000 |
XNAS |
USP7S81PK6 |
| 100 |
99.66 |
20250728-09:51:24.030000 |
ARCX |
USP7S81PK7 |
| 50 |
99.58 |
20250728-09:52:04.475000 |
ARCX |
USP7S81RF0 |
| 27 |
99.58 |
20250728-09:52:04.478000 |
ARCX |
USP7S81RF1 |
| 100 |
99.54 |
20250728-09:52:23.580000 |
BATY |
USP7S81SC9 |
| 100 |
99.69 |
20250728-09:53:24.764000 |
XNYS |
USP7S81UOV |
| 100 |
99.7 |
20250728-09:53:56.975000 |
ARCX |
USP7S81VVU |
| 100 |
99.68 |
20250728-09:54:57.155000 |
XNAS |
USP7S81Y2T |
| 100 |
99.65 |
20250728-09:55:12.121000 |
XNAS |
USP7S81YOG |
| 100 |
99.65 |
20250728-09:55:12.121000 |
XNAS |
USP7S81YOH |
| 100 |
99.57 |
20250728-09:56:18.377000 |
EDGA |
USP7S8216X |
| 3 |
99.59 |
20250728-09:57:50.115000 |
XNAS |
USP7S824VV |
| 50 |
99.61 |
20250728-09:57:50.115000 |
XNAS |
USP7S824VW |
| 47 |
99.61 |
20250728-09:57:50.115000 |
XNAS |
USP7S824VX |
| 100 |
99.63 |
20250728-09:58:23.223000 |
XNAS |
USP7S8266S |
| 100 |
99.59 |
20250728-09:58:27.903000 |
XNYS |
USP7S826CW |
| 100 |
99.59 |
20250728-09:59:13.334000 |
ARCX |
USP7S82886 |
| 100 |
99.58 |
20250728-09:59:53.652000 |
EDGA |
USP7S829WY |
| 100 |
99.48 |
20250728-10:00:46.208000 |
ARCX |
USP7S82FBF |
| 100 |
99.45 |
20250728-10:01:02.394000 |
XNAS |
USP7S82FUQ |
| 4 |
99.35 |
20250728-10:01:30.636000 |
XNAS |
USP7S82GNK |
| 96 |
99.35 |
20250728-10:01:30.636000 |
XNAS |
USP7S82GNM |
| 84 |
99.44 |
20250728-10:02:49.024000 |
XNAS |
USP7S82L5V |
| 16 |
99.44 |
20250728-10:02:49.024000 |
XNAS |
USP7S82L5W |
| 100 |
99.42 |
20250728-10:03:03.601000 |
BATS |
USP7S82LR5 |
| 100 |
99.4 |
20250728-10:03:17.288000 |
BATS |
USP7S82M66 |
| 100 |
99.54 |
20250728-10:05:53.993000 |
XNAS |
USP7S82SAC |
| 100 |
99.58 |
20250728-10:06:36.966000 |
XNAS |
USP7S82UFC |
| 70 |
99.52 |
20250728-10:06:43.382000 |
XNAS |
USP7S82UR2 |
| 100 |
99.52 |
20250728-10:06:43.382000 |
XNAS |
USP7S82UR3 |
| 30 |
99.52 |
20250728-10:06:43.382000 |
XNAS |
USP7S82UR4 |
| 42 |
99.52 |
20250728-10:06:43.382000 |
ARCX |
USP7S82UR5 |
| 48 |
99.52 |
20250728-10:06:43.382000 |
ARCX |
USP7S82UR6 |
| 10 |
99.52 |
20250728-10:06:43.382000 |
ARCX |
USP7S82UR7 |
| 83 |
99.51 |
20250728-10:08:00.481000 |
ARCX |
USP7S832J1 |
| 1 |
99.51 |
20250728-10:08:00.481000 |
ARCX |
USP7S832J2 |
| 16 |
99.51 |
20250728-10:08:00.481000 |
ARCX |
USP7S832J3 |
| 41 |
99.42 |
20250728-10:08:47.087000 |
ARCX |
USP7S834B1 |
| 59 |
99.42 |
20250728-10:08:47.087000 |
ARCX |
USP7S834B2 |
| 100 |
99.35 |
20250728-10:09:59.919000 |
ARCX |
USP7S8373W |
| 100 |
99.36 |
20250728-10:10:16.235000 |
BATY |
USP7S8382Z |
| 1 |
99.42 |
20250728-10:11:38.059000 |
XNAS |
USP7S83BUN |
| 99 |
99.43 |
20250728-10:11:38.059000 |
XNAS |
USP7S83BUO |
| 100 |
99.44 |
20250728-10:11:40.224000 |
XNAS |
USP7S83BXL |
| 9 |
99.45 |
20250728-10:12:06.346000 |
XNAS |
USP7S83D76 |
| 60 |
99.45 |
20250728-10:12:06.346000 |
XNAS |
USP7S83D77 |
| 31 |
99.46 |
20250728-10:12:06.346000 |
XNAS |
USP7S83D78 |
| 100 |
99.42 |
20250728-10:12:32.160000 |
BATS |
USP7S83E8K |
| 20 |
99.44 |
20250728-10:13:38.348000 |
XNYS |
USP7S83GYS |
| 10 |
99.44 |
20250728-10:13:38.348000 |
XNYS |
USP7S83GYT |
| 70 |
99.44 |
20250728-10:13:38.348000 |
XNYS |
USP7S83GYU |
| 100 |
99.45 |
20250728-10:14:10.727000 |
XNAS |
USP7S83I8I |
| 1 |
99.5 |
20250728-10:14:48.195000 |
XNYS |
USP7S83JQS |
| 99 |
99.5 |
20250728-10:14:48.195000 |
XNYS |
USP7S83JQT |
| 75 |
99.46 |
20250728-10:15:13.159000 |
XNAS |
USP7S83LU6 |
| 20 |
99.46 |
20250728-10:15:13.159000 |
XNAS |
USP7S83LU7 |
| 100 |
99.46 |
20250728-10:15:13.159000 |
XNAS |
USP7S83LU8 |
| 5 |
99.46 |
20250728-10:15:13.159000 |
XNAS |
USP7S83LU9 |
| 100 |
99.46 |
20250728-10:16:11.715000 |
ARCX |
USP7S83SEK |
| 200 |
99.65 |
20250728-10:17:59.228000 |
ARCX |
USP7S83WOJ |
| 100 |
99.65 |
20250728-10:17:59.228000 |
ARCX |
USP7S83WOK |
| 100 |
99.56 |
20250728-10:18:22.424000 |
XNAS |
USP7S83XZM |
| 48 |
99.65 |
20250728-10:19:46.471000 |
XNAS |
USP7S842FQ |
| 152 |
99.65 |
20250728-10:19:46.471000 |
XNAS |
USP7S842FR |
| 100 |
99.65 |
20250728-10:19:46.471000 |
ARCX |
USP7S842FS |
| 100 |
99.7 |
20250728-10:20:29.752000 |
ARCX |
USP7S844CD |
| 100 |
99.71 |
20250728-10:20:56.218000 |
ARCX |
USP7S845DS |
| 100 |
99.6 |
20250728-10:21:47.323000 |
EDGA |
USP7S847XQ |
| 100 |
99.59 |
20250728-10:23:08.835000 |
ARCX |
USP7S84CBQ |
| 100 |
99.61 |
20250728-10:24:08.964000 |
ARCX |
USP7S84F1U |
| 100 |
99.59 |
20250728-10:24:25.493000 |
ARCX |
USP7S84G17 |
| 100 |
99.5 |
20250728-10:25:22.861000 |
EDGA |
USP7S84IRF |
| 70 |
99.59 |
20250728-10:26:08.015000 |
XNAS |
USP7S84KO2 |
| 30 |
99.59 |
20250728-10:26:08.015000 |
XNAS |
USP7S84KO3 |
| 100 |
99.69 |
20250728-10:26:36.513000 |
XNYS |
USP7S84LU0 |
| 100 |
99.67 |
20250728-10:27:06.692000 |
ARCX |
USP7S84NB5 |
| 100 |
99.68 |
20250728-10:27:26.696000 |
EDGA |
USP7S84OB7 |
| 100 |
99.66 |
20250728-10:28:10.702000 |
ARCX |
USP7S84Q0P |
| 100 |
99.69 |
20250728-10:29:16.557000 |
XNYS |
USP7S84SC8 |
| 100 |
99.68 |
20250728-10:29:53.612000 |
ARCX |
USP7S84TSI |
| 100 |
99.63 |
20250728-10:30:50.510000 |
ARCX |
USP7S84ZD3 |
| 100 |
99.58 |
20250728-10:31:34.164000 |
ARCX |
USP7S851BW |
| 100 |
99.53 |
20250728-10:32:00.001000 |
ARCX |
USP7S852IB |
| 100 |
99.51 |
20250728-10:32:46.540000 |
EDGA |
USP7S854P4 |
| 200 |
99.51 |
20250728-10:33:45.803000 |
EDGA |
USP7S856YY |
| 100 |
99.51 |
20250728-10:34:11.723000 |
ARCX |
USP7S8584X |
| 100 |
99.49 |
20250728-10:34:54.805000 |
EDGA |
USP7S85A36 |
| 100 |
99.47 |
20250728-10:35:27.613000 |
EDGA |
USP7S85BDQ |
| 100 |
99.42 |
20250728-10:36:25.139000 |
EDGA |
USP7S85DSI |
| 100 |
99.48 |
20250728-10:37:30.203000 |
XNYS |
USP7S85G6W |
| 100 |
99.49 |
20250728-10:38:24.653000 |
XNAS |
USP7S85IDF |
| 100 |
99.49 |
20250728-10:38:38.364000 |
BATS |
USP7S85ITM |
| 100 |
99.46 |
20250728-10:39:16.532000 |
ARCX |
USP7S85L1K |
| 100 |
99.5 |
20250728-10:39:53.037000 |
ARCX |
USP7S85MJX |
| 100 |
99.52 |
20250728-10:40:41.480000 |
EPRL |
USP7S85PTE |
| 100 |
99.54 |
20250728-10:41:47.712000 |
BATS |
USP7S85SGB |
| 100 |
99.54 |
20250728-10:41:47.712000 |
BATS |
USP7S85SGD |
| 1 |
99.6 |
20250728-10:43:23.204000 |
BATS |
USP7S85W9P |
| 13 |
99.61 |
20250728-10:43:23.204000 |
BATS |
USP7S85W9Q |
| 86 |
99.61 |
20250728-10:43:23.204000 |
BATS |
USP7S85W9R |
| 1 |
99.63 |
20250728-10:44:15.960000 |
XNAS |
USP7S85YC0 |
| 99 |
99.63 |
20250728-10:44:15.960000 |
XNAS |
USP7S85YC1 |
| 100 |
99.61 |
20250728-10:44:23.794000 |
ARCX |
USP7S85YL9 |
| 100 |
99.62 |
20250728-10:45:40.187000 |
ARCX |
USP7S864KG |
| 100 |
99.62 |
20250728-10:45:40.187000 |
ARCX |
USP7S864KH |
| 3 |
99.6 |
20250728-10:46:08.005000 |
XNAS |
USP7S865K3 |
| 97 |
99.6 |
20250728-10:46:08.005000 |
XNAS |
USP7S865K4 |
| 100 |
99.59 |
20250728-10:46:40.967000 |
XNAS |
USP7S8674L |
| 100 |
99.5 |
20250728-10:47:19.626000 |
XNAS |
USP7S868G9 |
| 95 |
99.55 |
20250728-10:48:17.334000 |
XNAS |
USP7S86ANM |
| 5 |
99.56 |
20250728-10:48:17.334000 |
XNAS |
USP7S86ANN |
| 60 |
99.56 |
20250728-10:48:43.387000 |
XNAS |
USP7S86BST |
| 2 |
99.56 |
20250728-10:48:43.387000 |
XNAS |
USP7S86BSU |
| 2 |
99.56 |
20250728-10:48:43.387000 |
XNAS |
USP7S86BSV |
| 36 |
99.56 |
20250728-10:48:43.387000 |
XNAS |
USP7S86BSW |
| 100 |
99.54 |
20250728-10:48:52.529000 |
ARCX |
USP7S86C5I |
| 15 |
99.535 |
20250728-10:50:00.277000 |
XNAS |
USP7S86F20 |
| 85 |
99.54 |
20250728-10:50:00.277000 |
XNAS |
USP7S86F21 |
| 100 |
99.52 |
20250728-10:50:02.061000 |
ARCX |
USP7S86F55 |
| 100 |
99.5 |
20250728-10:50:48.849000 |
EDGA |
USP7S86H3X |
| 100 |
99.48 |
20250728-10:51:33.911000 |
ARCX |
USP7S86IPG |
| 100 |
99.43 |
20250728-10:52:44.518000 |
ARCX |
USP7S86LPV |
| 100 |
99.41 |
20250728-10:52:57.498000 |
XNAS |
USP7S86MAT |
| 100 |
99.4 |
20250728-10:53:53.383000 |
XNYS |
USP7S86ORU |
| 100 |
99.39 |
20250728-10:54:00.123000 |
ARCX |
USP7S86P7Q |
| 3 |
99.36 |
20250728-10:54:31.202000 |
ARCX |
USP7S86QJW |
| 1 |
99.36 |
20250728-10:54:31.202000 |
ARCX |
USP7S86QJX |
| 96 |
99.36 |
20250728-10:54:31.202000 |
ARCX |
USP7S86QJY |
| 100 |
99.26 |
20250728-10:55:10.429000 |
ARCX |
USP7S86T6Z |
| 100 |
99.29 |
20250728-10:56:13.736000 |
BATS |
USP7S86VVM |
| 4 |
99.28 |
20250728-10:56:37.517000 |
ARCX |
USP7S86WN9 |
| 96 |
99.28 |
20250728-10:56:37.517000 |
ARCX |
USP7S86WNA |
| 100 |
99.22 |
20250728-10:57:16.125000 |
XNAS |
USP7S86XYH |
| 100 |
99.18 |
20250728-10:57:41.756000 |
XNAS |
USP7S86YXT |
| 100 |
99.13 |
20250728-10:58:35.600000 |
XNYS |
USP7S8713Y |
| 100 |
99.2 |
20250728-10:59:34.216000 |
ARCX |
USP7S873KB |
| 100 |
99.23 |
20250728-10:59:54.171000 |
ARCX |
USP7S874VD |
| 10 |
99.23 |
20250728-11:01:07.222000 |
XNAS |
USP7S87B7H |
| 77 |
99.23 |
20250728-11:01:07.222000 |
XNAS |
USP7S87B7I |
| 13 |
99.23 |
20250728-11:01:07.222000 |
XNAS |
USP7S87B7J |
| 100 |
99.21 |
20250728-11:01:20.152000 |
EDGA |
USP7S87BKG |
| 100 |
99.21 |
20250728-11:01:20.152000 |
EDGA |
USP7S87BKI |
| 50 |
99.21 |
20250728-11:02:40.311000 |
XNYS |
USP7S87FCQ |
| 100 |
99.26 |
20250728-11:02:54.962000 |
XNYS |
USP7S87GFQ |
| 27 |
99.25 |
20250728-11:03:00.167000 |
XNAS |
USP7S87GZO |
| 100 |
99.24 |
20250728-11:03:06.510000 |
EDGA |
USP7S87HDL |
| 79 |
99.25 |
20250728-11:03:54.850000 |
XNAS |
USP7S87JEY |
| 21 |
99.25 |
20250728-11:03:54.850000 |
XNAS |
USP7S87JEZ |
| 100 |
99.22 |
20250728-11:04:02.109000 |
BATS |
USP7S87JNF |
| 100 |
99.12 |
20250728-11:04:40.805000 |
ARCX |
USP7S87L1Q |
| 100 |
99.08 |
20250728-11:05:10.163000 |
ARCX |
USP7S87M78 |
| 100 |
99.12 |
20250728-11:06:28.458000 |
ARCX |
USP7S87OZY |
| 100 |
99.12 |
20250728-11:06:56.789000 |
ARCX |
USP7S87PUX |
| 100 |
99.11 |
20250728-11:07:27.658000 |
ARCX |
USP7S87R33 |
| 57 |
99.1 |
20250728-11:07:53.891000 |
EDGA |
USP7S87S4W |
| 43 |
99.1 |
20250728-11:07:53.891000 |
EDGA |
USP7S87S4X |
| 100 |
99.06 |
20250728-11:08:58.874000 |
EDGA |
USP7S87UFZ |
| 100 |
98.96 |
20250728-11:09:38.186000 |
ARCX |
USP7S87VRE |
| 50 |
99.02 |
20250728-11:10:30.196000 |
XNAS |
USP7S87Y6Q |
| 50 |
99.02 |
20250728-11:10:30.196000 |
XNAS |
USP7S87Y6R |
| 100 |
98.98 |
20250728-11:11:00.798000 |
XNAS |
USP7S87ZCF |
| 100 |
99.03 |
20250728-11:12:00.413000 |
ARCX |
USP7S881ST |
| 100 |
98.9 |
20250728-11:12:29.528000 |
EDGA |
USP7S882NC |
| 100 |
98.87 |
20250728-11:13:05.308000 |
BATS |
USP7S883Y0 |
| 100 |
98.84 |
20250728-11:13:40.637000 |
EDGA |
USP7S885T7 |
| 100 |
98.92 |
20250728-11:15:14.699000 |
XNAS |
USP7S889QB |
| 100 |
98.9 |
20250728-11:15:19.399000 |
XNAS |
USP7S88AQ3 |
| 100 |
98.91 |
20250728-11:16:01.549000 |
EDGA |
USP7S88D0Z |
| 100 |
98.94 |
20250728-11:16:53.895000 |
XNAS |
USP7S88FH2 |
| 100 |
98.91 |
20250728-11:17:12.330000 |
XNAS |
USP7S88GDK |
| 100 |
98.77 |
20250728-11:18:12.629000 |
XNAS |
USP7S88IKR |
| 100 |
98.74 |
20250728-11:19:01.704000 |
ARCX |
USP7S88KLI |
| 100 |
98.69 |
20250728-11:19:50.133000 |
ARCX |
USP7S88MO4 |
| 100 |
98.72 |
20250728-11:20:24.305000 |
ARCX |
USP7S88NYM |
| 100 |
98.66 |
20250728-11:21:29.927000 |
XNAS |
USP7S88QUN |
| 14 |
98.66 |
20250728-11:22:10.548000 |
XNAS |
USP7S88S8Q |
| 50 |
98.66 |
20250728-11:22:10.548000 |
XNAS |
USP7S88S8R |
| 36 |
98.66 |
20250728-11:22:10.548000 |
XNAS |
USP7S88S8S |
| 100 |
98.65 |
20250728-11:22:34.896000 |
XNAS |
USP7S88SWQ |
| 100 |
98.67 |
20250728-11:23:15.122000 |
XNAS |
USP7S88UBW |
| 100 |
98.65 |
20250728-11:23:17.451000 |
EDGX |
USP7S88UDZ |
| 72 |
98.76 |
20250728-11:25:30.701000 |
XNAS |
USP7S88ZEL |
| 28 |
98.76 |
20250728-11:25:30.701000 |
XNAS |
USP7S88ZEM |
| 100 |
98.75 |
20250728-11:25:37.540000 |
ARCX |
USP7S88ZNS |
| 100 |
98.73 |
20250728-11:26:43.900000 |
ARCX |
USP7S892CY |
| 100 |
98.76 |
20250728-11:28:03.020000 |
ARCX |
USP7S89516 |
| 100 |
98.78 |
20250728-11:29:12.757000 |
EDGA |
USP7S899ZR |
| 47 |
98.8 |
20250728-11:29:16.298000 |
EDGA |
USP7S89A6H |
| 53 |
98.8 |
20250728-11:29:16.298000 |
EDGA |
USP7S89A6I |
| 100 |
98.83 |
20250728-11:30:35.343000 |
BATS |
USP7S89GA7 |
| 100 |
98.83 |
20250728-11:30:35.343000 |
EDGA |
USP7S89GA8 |
| 100 |
98.83 |
20250728-11:30:35.343000 |
ARCX |
USP7S89GA9 |
| 100 |
98.83 |
20250728-11:30:35.343000 |
ARCX |
USP7S89GAA |
| 5 |
98.81 |
20250728-11:30:51.855000 |
ARCX |
USP7S89H26 |
| 95 |
98.81 |
20250728-11:30:51.955000 |
ARCX |
USP7S89H2C |
| 100 |
98.81 |
20250728-11:31:19.469000 |
ARCX |
USP7S89I0V |
| 100 |
98.79 |
20250728-11:31:26.084000 |
ARCX |
USP7S89I74 |
| 100 |
98.86 |
20250728-11:32:45.026000 |
XNYS |
USP7S89KUY |
| 50 |
98.86 |
20250728-11:32:46.177000 |
XNAS |
USP7S89KW3 |
| 50 |
98.86 |
20250728-11:32:46.177000 |
XNAS |
USP7S89KW4 |
| 100 |
98.85 |
20250728-11:32:49.145000 |
XNAS |
USP7S89L13 |
| 100 |
98.76 |
20250728-11:33:24.368000 |
XNAS |
USP7S89MDN |
| 100 |
98.8 |
20250728-11:34:34.859000 |
XNYS |
USP7S89OMG |
| 100 |
98.78 |
20250728-11:34:49.216000 |
EDGA |
USP7S89P57 |
| 50 |
98.78 |
20250728-11:34:49.216000 |
EDGA |
USP7S89P58 |
| 50 |
98.78 |
20250728-11:34:49.224000 |
EDGA |
USP7S89P59 |
| 100 |
98.78 |
20250728-11:34:49.224000 |
EDGA |
USP7S89P5A |
| 48 |
98.87 |
20250728-11:35:40.961000 |
XNAS |
USP7S89RMA |
| 52 |
98.87 |
20250728-11:35:40.961000 |
XNAS |
USP7S89RMB |
| 100 |
98.89 |
20250728-11:36:02.174000 |
XNAS |
USP7S89S9A |
| 100 |
98.9 |
20250728-11:36:35.146000 |
ARCX |
USP7S89UDV |
| 100 |
98.9 |
20250728-11:36:54.084000 |
EDGA |
USP7S89V2R |
| 2 |
98.86 |
20250728-11:38:08.787000 |
ARCX |
USP7S89X19 |
| 98 |
98.86 |
20250728-11:38:08.787000 |
ARCX |
USP7S89X1A |
| 100 |
98.83 |
20250728-11:39:53.826000 |
EDGA |
USP7S8A0AZ |
| 100 |
98.83 |
20250728-11:39:53.826000 |
EDGA |
USP7S8A0B0 |
| 100 |
98.82 |
20250728-11:40:45.003000 |
EDGA |
USP7S8A26W |
| 100 |
98.83 |
20250728-11:41:48.619000 |
EDGA |
USP7S8A3YM |
| 100 |
98.8 |
20250728-11:43:08.496000 |
EDGA |
USP7S8A5TF |
| 100 |
98.93 |
20250728-11:44:54.421000 |
XNAS |
USP7S8A8F6 |
| 100 |
98.92 |
20250728-11:45:04.280000 |
EDGA |
USP7S8A8T3 |
| 100 |
98.93 |
20250728-11:45:47.323000 |
ARCX |
USP7S8ACAC |
| 100 |
98.89 |
20250728-11:47:00.022000 |
EDGA |
USP7S8AEDA |
| 100 |
98.93 |
20250728-11:48:40.842000 |
EDGA |
USP7S8AH52 |
| 100 |
98.93 |
20250728-11:48:40.842000 |
EDGA |
USP7S8AH53 |
| 100 |
98.93 |
20250728-11:50:30.342000 |
EDGA |
USP7S8AKM3 |
| 100 |
98.93 |
20250728-11:50:30.342000 |
EDGA |
USP7S8AKM4 |
| 100 |
98.94 |
20250728-11:52:46.912000 |
EDGA |
USP7S8AP8R |
| 100 |
98.94 |
20250728-11:52:46.913000 |
ARCX |
USP7S8AP8S |
| 100 |
98.93 |
20250728-11:53:37.278000 |
BATY |
USP7S8AQKX |
| 100 |
98.98 |
20250728-11:54:57.095000 |
ARCX |
USP7S8ASVN |
| 100 |
98.98 |
20250728-11:57:48.761000 |
XNAS |
USP7S8AX8Y |
| 100 |
98.97 |
20250728-11:57:51.735000 |
BATY |
USP7S8AXBS |
| 100 |
98.97 |
20250728-11:57:51.735000 |
EDGA |
USP7S8AXBT |
| 100 |
98.97 |
20250728-11:57:51.735000 |
ARCX |
USP7S8AXBU |
| 100 |
98.92 |
20250728-12:00:29.954000 |
ARCX |
USP7S8B3DB |
| 100 |
98.91 |
20250728-12:01:55.747000 |
BATY |
USP7S8B6EK |
| 100 |
98.9 |
20250728-12:02:17.968000 |
BATY |
USP7S8B6ZQ |
| 100 |
98.97 |
20250728-12:05:07.133000 |
XNAS |
USP7S8BBK4 |
| 100 |
98.95 |
20250728-12:05:17.019000 |
ARCX |
USP7S8BBWV |
| 100 |
98.95 |
20250728-12:05:17.019000 |
ARCX |
USP7S8BBWW |
| 100 |
99.08 |
20250728-12:08:55.372000 |
EDGA |
USP7S8BHZE |
| 100 |
99.08 |
20250728-12:09:21.803000 |
ARCX |
USP7S8BIKD |
| 100 |
99.04 |
20250728-12:10:23.683000 |
ARCX |
USP7S8BKAB |
| 100 |
99.07 |
20250728-12:11:47.967000 |
EDGA |
USP7S8BMQF |
| 100 |
99.09 |
20250728-12:13:03.260000 |
ARCX |
USP7S8BODO |
| 100 |
99.12 |
20250728-12:14:11.824000 |
EDGA |
USP7S8BPWJ |
| 100 |
99.05 |
20250728-12:15:16.960000 |
ARCX |
USP7S8BS1Q |
| 82 |
99.11 |
20250728-12:16:39.074000 |
XNAS |
USP7S8BW39 |
| 18 |
99.11 |
20250728-12:16:39.074000 |
XNAS |
USP7S8BW3A |
| 100 |
99.19 |
20250728-12:17:23.976000 |
BATS |
USP7S8BYZX |
| 100 |
99.18 |
20250728-12:18:15.962000 |
EDGA |
USP7S8C0B1 |
| 24 |
99.17 |
20250728-12:18:36.637000 |
EDGA |
USP7S8C0WQ |
| 76 |
99.17 |
20250728-12:18:36.637000 |
EDGA |
USP7S8C0WR |
| 100 |
99.16 |
20250728-12:19:43.531000 |
XNAS |
USP7S8C30B |
| 100 |
99.18 |
20250728-12:22:20.959000 |
ARCX |
USP7S8C8DI |
| 100 |
99.18 |
20250728-12:22:20.959000 |
ARCX |
USP7S8C8DJ |
| 100 |
99.18 |
20250728-12:22:20.959000 |
ARCX |
USP7S8C8DK |
| 20 |
99.19 |
20250728-12:23:15.271000 |
ARCX |
USP7S8CA7I |
| 100 |
99.22 |
20250728-12:23:29.320000 |
ARCX |
USP7S8CAMP |
| 92 |
99.24 |
20250728-12:24:58.297000 |
ARCX |
USP7S8CDP3 |
| 8 |
99.24 |
20250728-12:24:58.297000 |
ARCX |
USP7S8CDP4 |
| 100 |
99.16 |
20250728-12:27:00.900000 |
ARCX |
USP7S8CICE |
| 100 |
99.13 |
20250728-12:27:46.649000 |
ARCX |
USP7S8CJYE |
| 100 |
99.11 |
20250728-12:29:12.745000 |
EDGA |
USP7S8CN2B |
| 100 |
99.11 |
20250728-12:29:12.745000 |
ARCX |
USP7S8CN2C |
| 100 |
99.16 |
20250728-12:32:09.711000 |
EDGA |
USP7S8CXEJ |
| 12 |
99.16 |
20250728-12:32:09.711000 |
EDGA |
USP7S8CXEK |
| 88 |
99.16 |
20250728-12:32:09.711000 |
EDGA |
USP7S8CXEL |
| 100 |
99.14 |
20250728-12:33:25.433000 |
ARCX |
USP7S8CZ27 |
| 90 |
99.14 |
20250728-12:34:45.683000 |
EDGA |
USP7S8D0RH |
| 10 |
99.14 |
20250728-12:34:45.683000 |
EDGA |
USP7S8D0RJ |
| 100 |
99.13 |
20250728-12:36:19.565000 |
EDGA |
USP7S8D32P |
| 100 |
99.08 |
20250728-12:38:00.007000 |
ARCX |
USP7S8D5S6 |
| 100 |
99 |
20250728-12:39:58.194000 |
ARCX |
USP7S8D8K1 |
| 100 |
99.08 |
20250728-12:41:37.375000 |
EDGA |
USP7S8DAYH |
| 100 |
99.07 |
20250728-12:41:52.660000 |
EDGA |
USP7S8DBAT |
| 100 |
99.09 |
20250728-12:43:47.089000 |
ARCX |
USP7S8DEP4 |
| 45 |
99.08 |
20250728-12:45:23.354000 |
ARCX |
USP7S8DIEC |
| 55 |
99.08 |
20250728-12:45:23.354000 |
ARCX |
USP7S8DIED |
| 100 |
99 |
20250728-12:47:12.884000 |
ARCX |
USP7S8DM7V |
| 100 |
98.88 |
20250728-12:49:13.491000 |
ARCX |
USP7S8DP76 |
| 100 |
98.93 |
20250728-12:50:33.162000 |
ARCX |
USP7S8DR4W |
| 100 |
98.89 |
20250728-12:51:43.827000 |
BATS |
USP7S8DSTR |
| 87 |
98.98 |
20250728-12:53:58.706000 |
MEMX |
USP7S8DW0E |
| 13 |
98.98 |
20250728-12:53:58.706000 |
MEMX |
USP7S8DW0F |
| 100 |
99.03 |
20250728-12:55:27.603000 |
EDGA |
USP7S8DYA9 |
| 100 |
99.03 |
20250728-12:55:27.603000 |
ARCX |
USP7S8DYAD |
| 100 |
99.03 |
20250728-12:57:58.598000 |
ARCX |
USP7S8E29Z |
| 1 |
99.03 |
20250728-12:58:04.277000 |
XNAS |
USP7S8E2E4 |
| 51 |
99.03 |
20250728-12:58:04.277000 |
XNAS |
USP7S8E2E5 |
| 48 |
99.03 |
20250728-12:58:04.277000 |
XNAS |
USP7S8E2E6 |
| 75 |
99.01 |
20250728-12:58:10.450000 |
EDGA |
USP7S8E2KV |
| 25 |
99.01 |
20250728-12:58:10.450000 |
EDGA |
USP7S8E2KX |
| 100 |
99.01 |
20250728-12:58:10.450000 |
ARCX |
USP7S8E2KZ |
| 100 |
99.01 |
20250728-12:58:10.450000 |
ARCX |
USP7S8E2L0 |
| 25 |
99.01 |
20250728-12:58:10.450000 |
ARCX |
USP7S8E2L1 |
| 75 |
99.01 |
20250728-12:58:10.450000 |
ARCX |
USP7S8E2L2 |
| 6 |
99.01 |
20250728-13:03:08.531000 |
XNAS |
USP7S8EE5M |
| 33 |
99.01 |
20250728-13:03:08.531000 |
XNAS |
USP7S8EE5N |
| 61 |
99.01 |
20250728-13:03:08.531000 |
XNAS |
USP7S8EE5O |
| 100 |
98.98 |
20250728-13:03:11.518000 |
BATY |
USP7S8EE8Z |
| 99 |
98.98 |
20250728-13:03:12.881000 |
BATY |
USP7S8EEAE |
| 1 |
98.98 |
20250728-13:03:12.881000 |
BATY |
USP7S8EEAF |
| 100 |
98.91 |
20250728-13:05:44.179000 |
ARCX |
USP7S8EHZ0 |
| 31 |
98.92 |
20250728-13:08:03.548000 |
XNAS |
USP7S8EL2F |
| 1 |
98.92 |
20250728-13:08:03.548000 |
XNAS |
USP7S8EL2G |
| 68 |
98.92 |
20250728-13:08:03.548000 |
XNAS |
USP7S8EL2H |
| 100 |
98.96 |
20250728-13:09:46.937000 |
EDGA |
USP7S8ENL0 |
| 100 |
98.96 |
20250728-13:10:36.892000 |
EDGA |
USP7S8EOUL |
| 100 |
98.97 |
20250728-13:12:07.198000 |
EDGA |
USP7S8EQRK |
| 31 |
98.97 |
20250728-13:12:07.198000 |
EDGA |
USP7S8EQRM |
| 69 |
98.97 |
20250728-13:12:07.198000 |
EDGA |
USP7S8EQRO |
| 15 |
98.97 |
20250728-13:15:11.545000 |
XNAS |
USP7S8EW01 |
| 85 |
98.97 |
20250728-13:15:11.545000 |
XNAS |
USP7S8EW02 |
| 100 |
98.95 |
20250728-13:15:29.217000 |
BATY |
USP7S8EXDV |
| 100 |
98.92 |
20250728-13:17:13.041000 |
ARCX |
USP7S8F0JS |
| 100 |
98.85 |
20250728-13:18:18.002000 |
ARCX |
USP7S8F2P4 |
| 100 |
98.86 |
20250728-13:19:30.914000 |
BATS |
USP7S8F56N |
| 100 |
98.9 |
20250728-13:22:02.155000 |
XNAS |
USP7S8F8UW |
| 100 |
98.89 |
20250728-13:22:10.103000 |
XNAS |
USP7S8F92Z |
| 100 |
98.79 |
20250728-13:24:16.197000 |
EDGA |
USP7S8FBY6 |
| 100 |
98.73 |
20250728-13:25:29.765000 |
EDGA |
USP7S8FE76 |
| 4 |
98.8 |
20250728-13:27:38.125000 |
ARCX |
USP7S8FHQ6 |
| 27 |
98.8 |
20250728-13:27:38.479000 |
ARCX |
USP7S8FHQJ |
| 100 |
98.81 |
20250728-13:28:26.705000 |
XNAS |
USP7S8FIVF |
| 27 |
98.84 |
20250728-13:30:16.371000 |
XNAS |
USP7S8FMQD |
| 73 |
98.84 |
20250728-13:30:16.371000 |
XNAS |
USP7S8FMQE |
| 77 |
98.91 |
20250728-13:31:11.974000 |
XNAS |
USP7S8FPVC |
| 23 |
98.91 |
20250728-13:31:11.974000 |
XNAS |
USP7S8FPVD |
| 100 |
98.91 |
20250728-13:31:11.974000 |
XNAS |
USP7S8FPVE |
| 2 |
98.92 |
20250728-13:33:55.156000 |
XNAS |
USP7S8FU2K |
| 2 |
98.92 |
20250728-13:33:55.156000 |
XNAS |
USP7S8FU2L |
| 1 |
98.92 |
20250728-13:33:55.156000 |
XNAS |
USP7S8FU2M |
| 95 |
98.92 |
20250728-13:33:55.156000 |
XNAS |
USP7S8FU2N |
| 100 |
98.9 |
20250728-13:34:42.572000 |
EDGA |
USP7S8FV28 |
| 94 |
98.9 |
20250728-13:34:42.572000 |
XNAS |
USP7S8FV29 |
| 1 |
98.9 |
20250728-13:34:42.572000 |
XNAS |
USP7S8FV2A |
| 5 |
98.9 |
20250728-13:34:43.128000 |
XNAS |
USP7S8FV40 |
| 100 |
98.94 |
20250728-13:36:53.018000 |
EDGA |
USP7S8FYDI |
| 100 |
98.93 |
20250728-13:38:01.021000 |
EDGA |
USP7S8FZXM |
| 1 |
98.95 |
20250728-13:40:39.601000 |
BATS |
USP7S8G3OQ |
| 4 |
98.95 |
20250728-13:40:39.601000 |
BATS |
USP7S8G3OR |
| 3 |
98.95 |
20250728-13:40:39.601000 |
BATS |
USP7S8G3OS |
| 4 |
98.95 |
20250728-13:40:39.601000 |
XNAS |
USP7S8G3OT |
| 1 |
98.95 |
20250728-13:40:39.601000 |
XNAS |
USP7S8G3OU |
| 28 |
98.96 |
20250728-13:40:39.601000 |
XNYS |
USP7S8G3OV |
| 26 |
98.96 |
20250728-13:40:39.601000 |
XNYS |
USP7S8G3OW |
| 10 |
98.96 |
20250728-13:40:39.601000 |
XNYS |
USP7S8G3OX |
| 4 |
98.95 |
20250728-13:40:39.601000 |
ARCX |
USP7S8G3OY |
| 2 |
98.95 |
20250728-13:40:39.601000 |
ARCX |
USP7S8G3OZ |
| 2 |
98.95 |
20250728-13:40:39.601000 |
ARCX |
USP7S8G3P0 |
| 100 |
98.94 |
20250728-13:41:18.919000 |
EDGA |
USP7S8G4KA |
| 38 |
98.96 |
20250728-13:41:51.304000 |
BATS |
USP7S8G5DE |
| 62 |
98.96 |
20250728-13:41:51.304000 |
BATS |
USP7S8G5DF |
| 100 |
98.87 |
20250728-13:43:48.831000 |
EDGA |
USP7S8G89W |
| 100 |
98.87 |
20250728-13:43:48.831000 |
EDGA |
USP7S8G89Y |
| 100 |
98.85 |
20250728-13:46:19.644000 |
XNAS |
USP7S8GE38 |
| 74 |
98.89 |
20250728-13:47:12.297000 |
XNAS |
USP7S8GFAN |
| 25 |
98.89 |
20250728-13:47:46.085000 |
XNAS |
USP7S8GG5R |
| 75 |
98.9 |
20250728-13:47:46.085000 |
XNAS |
USP7S8GG5S |
| 100 |
98.88 |
20250728-13:48:05.741000 |
BATS |
USP7S8GGLR |
| 100 |
98.83 |
20250728-13:50:03.722000 |
BATS |
USP7S8GJUV |
| 100 |
98.79 |
20250728-13:50:46.554000 |
ARCX |
USP7S8GKXN |
| 26 |
98.72 |
20250728-13:52:26.273000 |
XNAS |
USP7S8GO4C |
| 74 |
98.72 |
20250728-13:52:54.804000 |
XNAS |
USP7S8GOU7 |
| 8 |
98.75 |
20250728-13:54:04.325000 |
XNAS |
USP7S8GQLF |
| 75 |
98.75 |
20250728-13:54:04.325000 |
XNAS |
USP7S8GQLG |
| 17 |
98.75 |
20250728-13:54:04.325000 |
XNAS |
USP7S8GQLH |
| 36 |
98.74 |
20250728-13:54:28.748000 |
EDGA |
USP7S8GR7G |
| 64 |
98.74 |
20250728-13:54:28.748000 |
EDGA |
USP7S8GR7H |
| 100 |
98.76 |
20250728-13:56:00.436000 |
ARCX |
USP7S8GTM8 |
| 100 |
98.73 |
20250728-13:56:13.759000 |
ARCX |
USP7S8GTZH |
| 100 |
98.7 |
20250728-13:57:39.696000 |
ARCX |
USP7S8GVQO |
| 99 |
98.56 |
20250728-13:59:56.357000 |
XNAS |
USP7S8GZMV |
| 1 |
98.56 |
20250728-13:59:56.357000 |
XNAS |
USP7S8GZMW |
| 100 |
98.54 |
20250728-14:00:30.912000 |
XNAS |
USP7S8H2FA |
| 100 |
98.47 |
20250728-14:01:23.372000 |
ARCX |
USP7S8H4RE |
| 88 |
98.45 |
20250728-14:02:24.509000 |
ARCX |
USP7S8H6CA |
| 12 |
98.45 |
20250728-14:02:24.510000 |
ARCX |
USP7S8H6CB |
| 100 |
98.36 |
20250728-14:03:26.871000 |
BATS |
USP7S8H7VS |
| 100 |
98.22 |
20250728-14:04:13.492000 |
XNAS |
USP7S8H9A1 |
| 100 |
98.27 |
20250728-14:05:42.399000 |
XNAS |
USP7S8HC2U |
| 100 |
98.52 |
20250728-14:08:28.017000 |
XNAS |
USP7S8HH1H |
| 100 |
98.41 |
20250728-14:08:58.313000 |
ARCX |
USP7S8HHPH |
| 100 |
98.39 |
20250728-14:09:20.844000 |
XNAS |
USP7S8HI4I |
| 1 |
98.35 |
20250728-14:11:31.167000 |
XNYS |
USP7S8HLXQ |
| 99 |
98.36 |
20250728-14:11:31.167000 |
XNYS |
USP7S8HLXR |
| 100 |
98.36 |
20250728-14:12:24.685000 |
ARCX |
USP7S8HNEI |
| 17 |
98.36 |
20250728-14:13:23.575000 |
XNAS |
USP7S8HOVK |
| 83 |
98.36 |
20250728-14:13:23.575000 |
XNAS |
USP7S8HOVL |
| 100 |
98.36 |
20250728-14:15:38.097000 |
ARCX |
USP7S8HUGQ |
| 100 |
98.4 |
20250728-14:16:44.103000 |
ARCX |
USP7S8HVYR |
| 100 |
98.41 |
20250728-14:18:22.845000 |
XNAS |
USP7S8HY33 |
| 100 |
98.41 |
20250728-14:18:22.845000 |
ARCX |
USP7S8HY34 |
| 100 |
98.4 |
20250728-14:20:05.673000 |
EDGA |
USP7S8I10K |
| 100 |
98.4 |
20250728-14:20:46.441000 |
XNAS |
USP7S8I227 |
| 27 |
98.47 |
20250728-14:22:07.794000 |
ARCX |
USP7S8I468 |
| 14 |
98.47 |
20250728-14:22:07.794000 |
ARCX |
USP7S8I469 |
| 59 |
98.47 |
20250728-14:22:07.794000 |
ARCX |
USP7S8I46A |
| 100 |
98.46 |
20250728-14:23:53.310000 |
XNAS |
USP7S8I6SL |
| 100 |
98.47 |
20250728-14:24:57.012000 |
XNAS |
USP7S8I8KY |
| 99 |
98.52 |
20250728-14:27:02.464000 |
IEXG |
USP7S8ICAT |
| 66 |
98.53 |
20250728-14:27:23.849000 |
ARCX |
USP7S8ID0U |
| 34 |
98.53 |
20250728-14:27:23.849000 |
ARCX |
USP7S8ID0V |
| 94 |
98.52 |
20250728-14:27:45.118000 |
ARCX |
USP7S8IDG5 |
| 6 |
98.52 |
20250728-14:27:45.118000 |
ARCX |
USP7S8IDG6 |
| 100 |
98.54 |
20250728-14:30:26.989000 |
ARCX |
USP7S8IIT0 |
| 100 |
98.54 |
20250728-14:30:26.989000 |
ARCX |
USP7S8IIT2 |
| 100 |
98.54 |
20250728-14:30:26.989000 |
XNAS |
USP7S8IIT3 |
| 100 |
98.59 |
20250728-14:32:13.706000 |
XNYS |
USP7S8IMNX |
| 56 |
98.56 |
20250728-14:32:34.916000 |
EDGA |
USP7S8IN9Q |
| 44 |
98.56 |
20250728-14:32:34.916000 |
EDGA |
USP7S8IN9R |
| 100 |
98.56 |
20250728-14:32:34.916000 |
EDGA |
USP7S8IN9S |
| 5 |
98.52 |
20250728-14:34:54.092000 |
XNAS |
USP7S8IQWE |
| 77 |
98.52 |
20250728-14:34:54.092000 |
XNAS |
USP7S8IQWF |
| 10 |
98.52 |
20250728-14:34:54.092000 |
XNAS |
USP7S8IQWG |
| 8 |
98.52 |
20250728-14:34:54.092000 |
XNAS |
USP7S8IQWH |
| 100 |
98.51 |
20250728-14:35:44.091000 |
ARCX |
USP7S8ISB9 |
| 100 |
98.5 |
20250728-14:35:48.032000 |
ARCX |
USP7S8ISFF |
| 100 |
98.5 |
20250728-14:37:19.454000 |
BATS |
USP7S8IULS |
| 100 |
98.52 |
20250728-14:38:38.196000 |
BATS |
USP7S8IWVT |
| 100 |
98.51 |
20250728-14:38:59.347000 |
ARCX |
USP7S8IXEN |
| 100 |
98.51 |
20250728-14:38:59.347000 |
ARCX |
USP7S8IXEO |
| 100 |
98.49 |
20250728-14:39:53.126000 |
EDGA |
USP7S8IYY1 |
| 100 |
98.49 |
20250728-14:41:55.317000 |
XNAS |
USP7S8J3FT |
| 100 |
98.51 |
20250728-14:43:13.630000 |
XNAS |
USP7S8J5QI |
| 100 |
98.49 |
20250728-14:43:47.788000 |
EDGA |
USP7S8J6ML |
| 100 |
98.49 |
20250728-14:43:47.788000 |
EDGA |
USP7S8J6MM |
| 100 |
98.44 |
20250728-14:46:05.305000 |
XNAS |
USP7S8JDNG |
| 71 |
98.43 |
20250728-14:48:03.647000 |
XNAS |
USP7S8JGQN |
| 29 |
98.43 |
20250728-14:48:03.647000 |
XNAS |
USP7S8JGQO |
| 100 |
98.42 |
20250728-14:48:36.874000 |
XNAS |
USP7S8JHMB |
| 26 |
98.44 |
20250728-14:49:39.703000 |
XNAS |
USP7S8JJKU |
| 74 |
98.44 |
20250728-14:49:39.703000 |
XNAS |
USP7S8JJKV |
| 100 |
98.48 |
20250728-14:50:33.724000 |
XNAS |
USP7S8JLKF |
| 100 |
98.5 |
20250728-14:51:29.502000 |
XNAS |
USP7S8JNBA |
| 100 |
98.49 |
20250728-14:51:35.018000 |
EDGA |
USP7S8JNIF |
| 100 |
98.45 |
20250728-14:53:02.421000 |
ARCX |
USP7S8JQ9U |
| 100 |
98.42 |
20250728-14:53:45.027000 |
ARCX |
USP7S8JRNU |
| 3 |
98.43 |
20250728-14:55:01.691000 |
XNAS |
USP7S8JTS1 |
| 50 |
98.43 |
20250728-14:55:01.691000 |
XNAS |
USP7S8JTS3 |
| 47 |
98.43 |
20250728-14:55:01.691000 |
XNAS |
USP7S8JTS4 |
| 100 |
98.41 |
20250728-14:55:08.434000 |
EDGA |
USP7S8JU1B |
| 100 |
98.41 |
20250728-14:55:08.434000 |
ARCX |
USP7S8JU1E |
| 100 |
98.42 |
20250728-14:57:18.229000 |
BATS |
USP7S8JYZL |
| 100 |
98.41 |
20250728-14:57:55.410000 |
ARCX |
USP7S8K02Q |
| 100 |
98.41 |
20250728-14:57:55.410000 |
ARCX |
USP7S8K02R |
| 100 |
98.4 |
20250728-15:00:02.759000 |
EDGA |
USP7S8K5M4 |
| 100 |
98.4 |
20250728-15:00:02.759000 |
EDGA |
USP7S8K5M5 |
| 100 |
98.39 |
20250728-15:01:16.559000 |
XNYS |
USP7S8KA9C |
| 100 |
98.4 |
20250728-15:01:25.380000 |
ARCX |
USP7S8KAKM |
| 100 |
98.43 |
20250728-15:02:49.350000 |
MEMX |
USP7S8KDC4 |
| 100 |
98.44 |
20250728-15:03:10.122000 |
XNAS |
USP7S8KDZM |
| 100 |
98.44 |
20250728-15:03:41.451000 |
XNAS |
USP7S8KF0H |
| 100 |
98.43 |
20250728-15:04:00.220000 |
EDGA |
USP7S8KFP9 |
| 100 |
98.43 |
20250728-15:04:00.220000 |
EDGA |
USP7S8KFPA |
| 100 |
98.38 |
20250728-15:04:41.390000 |
EDGA |
USP7S8KGZ7 |
| 100 |
98.23 |
20250728-15:05:58.624000 |
ARCX |
USP7S8KJ4F |
| 100 |
98.25 |
20250728-15:07:32.839000 |
XNAS |
USP7S8KN6J |
| 100 |
98.26 |
20250728-15:08:15.678000 |
ARCX |
USP7S8KPGY |
| 100 |
98.26 |
20250728-15:08:57.443000 |
ARCX |
USP7S8KQIQ |
| 75 |
98.26 |
20250728-15:09:43.720000 |
EDGA |
USP7S8KRWR |
| 25 |
98.26 |
20250728-15:09:43.720000 |
EDGA |
USP7S8KRWS |
| 68 |
98.24 |
20250728-15:10:32.790000 |
XNAS |
USP7S8KTND |
| 1 |
98.24 |
20250728-15:10:32.790000 |
XNAS |
USP7S8KTNE |
| 31 |
98.24 |
20250728-15:10:32.790000 |
XNAS |
USP7S8KTNF |
| 100 |
98.27 |
20250728-15:11:28.746000 |
XNAS |
USP7S8KVMS |
| 100 |
98.27 |
20250728-15:12:15.164000 |
XNYS |
USP7S8KWT7 |
| 100 |
98.27 |
20250728-15:12:34.154000 |
ARCX |
USP7S8KXWZ |
| 100 |
98.28 |
20250728-15:13:26.197000 |
ARCX |
USP7S8KZKX |
| 100 |
98.27 |
20250728-15:14:13.968000 |
ARCX |
USP7S8L0XU |
| 100 |
98.3 |
20250728-15:15:21.016000 |
ARCX |
USP7S8L4HR |
| 100 |
98.26 |
20250728-15:15:36.173000 |
ARCX |
USP7S8L69J |
| 100 |
98.23 |
20250728-15:16:54.771000 |
ARCX |
USP7S8L921 |
| 50 |
98.34 |
20250728-15:18:32.266000 |
XNAS |
USP7S8LC8E |
| 50 |
98.34 |
20250728-15:18:32.266000 |
XNAS |
USP7S8LC8F |
| 1 |
98.335 |
20250728-15:19:15.281000 |
XNAS |
USP7S8LDGP |
| 73 |
98.34 |
20250728-15:19:15.281000 |
XNAS |
USP7S8LDGQ |
| 26 |
98.34 |
20250728-15:19:15.282000 |
XNAS |
USP7S8LDGR |
| 100 |
98.32 |
20250728-15:21:01.538000 |
EDGA |
USP7S8LGTR |
| 100 |
98.32 |
20250728-15:21:01.538000 |
EDGA |
USP7S8LGTS |
| 100 |
98.32 |
20250728-15:21:01.538000 |
ARCX |
USP7S8LGTT |
| 100 |
98.35 |
20250728-15:22:05.082000 |
XNYS |
USP7S8LIU6 |
| 100 |
98.34 |
20250728-15:22:07.592000 |
ARCX |
USP7S8LIWB |
| 100 |
98.38 |
20250728-15:22:53.521000 |
XNAS |
USP7S8LKGK |
| 100 |
98.34 |
20250728-15:23:30.262000 |
ARCX |
USP7S8LLWH |
| 100 |
98.35 |
20250728-15:24:07.204000 |
XNAS |
USP7S8LN6C |
| 30 |
98.38 |
20250728-15:25:02.883000 |
EPRL |
USP7S8LP1S |
| 2 |
98.38 |
20250728-15:25:02.883000 |
ARCX |
USP7S8LP1T |
| 100 |
98.39 |
20250728-15:25:09.258000 |
MEMX |
USP7S8LPAB |
| 100 |
98.42 |
20250728-15:25:44.862000 |
XNAS |
USP7S8LQJG |
| 100 |
98.42 |
20250728-15:25:44.862000 |
XNAS |
USP7S8LQJH |
| 50 |
98.43 |
20250728-15:27:02.290000 |
XNYS |
USP7S8LT93 |
| 100 |
98.43 |
20250728-15:27:02.290000 |
XNYS |
USP7S8LT94 |
| 50 |
98.43 |
20250728-15:27:02.290000 |
XNYS |
USP7S8LT95 |
| 100 |
98.45 |
20250728-15:28:22.890000 |
XNAS |
USP7S8LW2Q |
| 87 |
98.47 |
20250728-15:28:59.411000 |
XNAS |
USP7S8LX8G |
| 13 |
98.47 |
20250728-15:28:59.411000 |
XNAS |
USP7S8LX8H |
| 55 |
98.47 |
20250728-15:29:42.035000 |
XNAS |
USP7S8LZ0U |
| 12 |
98.47 |
20250728-15:29:42.035000 |
XNAS |
USP7S8LZ0V |
| 33 |
98.47 |
20250728-15:29:42.035000 |
XNAS |
USP7S8LZ0W |
| 95 |
98.45 |
20250728-15:29:48.340000 |
ARCX |
USP7S8LZ8G |
| 5 |
98.45 |
20250728-15:29:48.341000 |
ARCX |
USP7S8LZ8H |
| 95 |
98.45 |
20250728-15:29:48.341000 |
ARCX |
USP7S8LZ8I |
| 100 |
98.52 |
20250728-15:31:32.181000 |
XNAS |
USP7S8M7PC |
| 8 |
98.51 |
20250728-15:31:59.111000 |
ARCX |
USP7S8M8RD |
| 100 |
98.51 |
20250728-15:31:59.111000 |
ARCX |
USP7S8M8RE |
| 92 |
98.51 |
20250728-15:31:59.111000 |
ARCX |
USP7S8M8RG |
| 100 |
98.57 |
20250728-15:33:57.157000 |
ARCX |
USP7S8MFLT |
| 97 |
98.57 |
20250728-15:33:57.157000 |
XNAS |
USP7S8MFLV |
| 32 |
98.57 |
20250728-15:33:57.157000 |
XNAS |
USP7S8MFLW |
| 29 |
98.57 |
20250728-15:34:14.944000 |
ARCX |
USP7S8MHMO |
| 13 |
98.57 |
20250728-15:34:14.945000 |
XNAS |
USP7S8MHMP |
| 58 |
98.57 |
20250728-15:34:14.945000 |
XNAS |
USP7S8MHMQ |
| 8 |
98.56 |
20250728-15:34:27.841000 |
ARCX |
USP7S8MICJ |
| 92 |
98.56 |
20250728-15:34:27.841000 |
ARCX |
USP7S8MICK |
| 69 |
98.57 |
20250728-15:35:40.022000 |
ARCX |
USP7S8MZX2 |
| 31 |
98.57 |
20250728-15:35:40.022000 |
ARCX |
USP7S8MZX3 |
| 61 |
98.58 |
20250728-15:36:32.993000 |
XNAS |
USP7S8N28W |
| 100 |
98.58 |
20250728-15:36:32.993000 |
XNAS |
USP7S8N28Y |
| 39 |
98.58 |
20250728-15:36:32.993000 |
XNAS |
USP7S8N28Z |
| 4 |
98.56 |
20250728-15:36:48.977000 |
XPSX |
USP7S8N2YL |
| 31 |
98.57 |
20250728-15:37:19.251000 |
EDGA |
USP7S8N455 |
| 69 |
98.57 |
20250728-15:37:19.251000 |
EDGA |
USP7S8N456 |
| 100 |
98.57 |
20250728-15:37:19.251000 |
EDGA |
USP7S8N457 |
| 58 |
98.64 |
20250728-15:38:12.104000 |
XNAS |
USP7S8N6GV |
| 42 |
98.64 |
20250728-15:38:12.104000 |
XNAS |
USP7S8N6GW |
| 7 |
98.65 |
20250728-15:38:48.001000 |
EPRL |
USP7S8N8G8 |
| 72 |
98.65 |
20250728-15:38:48.001000 |
XNAS |
USP7S8N8G9 |
| 8 |
98.65 |
20250728-15:38:48.001000 |
XNAS |
USP7S8N8GA |
| 2 |
98.65 |
20250728-15:38:48.001000 |
XNYS |
USP7S8N8GB |
| 8 |
98.65 |
20250728-15:38:48.001000 |
XNYS |
USP7S8N8GC |
| 1 |
98.64 |
20250728-15:38:48.001000 |
XNAS |
USP7S8N8GD |
| 2 |
98.64 |
20250728-15:38:48.002000 |
XNAS |
USP7S8N8GE |
| 100 |
98.63 |
20250728-15:39:12.704000 |
XNAS |
USP7S8N9GB |
| 100 |
98.63 |
20250728-15:39:12.704000 |
ARCX |
USP7S8N9GC |
| 99 |
98.57 |
20250728-15:40:16.409000 |
XNAS |
USP7S8NDJC |
| 1 |
98.57 |
20250728-15:40:16.410000 |
XNAS |
USP7S8NDJD |
| 80 |
98.58 |
20250728-15:40:45.834000 |
ARCX |
USP7S8NF9H |
| 20 |
98.58 |
20250728-15:40:45.834000 |
ARCX |
USP7S8NF9I |
| 27 |
98.59 |
20250728-15:41:18.457000 |
XNAS |
USP7S8NGSC |
| 50 |
98.59 |
20250728-15:41:18.457000 |
XNAS |
USP7S8NGSD |
| 23 |
98.59 |
20250728-15:41:18.457000 |
XNAS |
USP7S8NGSE |
| 100 |
98.6 |
20250728-15:41:35.269000 |
XNAS |
USP7S8NHK0 |
| 96 |
98.59 |
20250728-15:42:01.890000 |
ARCX |
USP7S8NIQ7 |
| 100 |
98.59 |
20250728-15:42:01.890000 |
ARCX |
USP7S8NIQ8 |
| 4 |
98.59 |
20250728-15:42:01.890000 |
ARCX |
USP7S8NIQ9 |
| 80 |
98.59 |
20250728-15:42:01.890000 |
EDGA |
USP7S8NIQA |
| 100 |
98.59 |
20250728-15:42:32.601000 |
ARCX |
USP7S8NL2S |
| 100 |
98.59 |
20250728-15:43:43.760000 |
XNAS |
USP7S8NQ6F |
| 67 |
98.59 |
20250728-15:43:43.760000 |
XNAS |
USP7S8NQ6G |
| 7 |
98.59 |
20250728-15:43:43.760000 |
XNAS |
USP7S8NQ6H |
| 10 |
98.59 |
20250728-15:43:43.761000 |
XASE |
USP7S8NQ6I |
| 25 |
98.62 |
20250728-15:44:40.632000 |
BATS |
USP7S8NT1V |
| 100 |
98.62 |
20250728-15:44:40.632000 |
XNYS |
USP7S8NT1W |
| 100 |
98.62 |
20250728-15:44:40.632000 |
BATS |
USP7S8NT1X |
| 35 |
98.62 |
20250728-15:44:40.632000 |
XNYS |
USP7S8NT1Y |
| 165 |
98.62 |
20250728-15:44:40.632000 |
XNYS |
USP7S8NT1Z |
| 80 |
98.62 |
20250728-15:44:40.632000 |
ARCX |
USP7S8NT20 |
| 75 |
98.62 |
20250728-15:44:40.632000 |
BATS |
USP7S8NT21 |
| 100 |
98.62 |
20250728-15:44:40.632000 |
XNAS |
USP7S8NT24 |
| 57 |
98.62 |
20250728-15:44:40.632000 |
XNAS |
USP7S8NT25 |
| 97 |
98.62 |
20250728-15:44:40.632000 |
XNAS |
USP7S8NT26 |
| 3 |
98.62 |
20250728-15:44:40.632000 |
XNAS |
USP7S8NT27 |
| 150 |
98.62 |
20250728-15:44:40.632000 |
XNAS |
USP7S8NT28 |
| 20 |
98.62 |
20250728-15:44:40.632000 |
ARCX |
USP7S8NT29 |
| 130 |
98.62 |
20250728-15:44:40.632000 |
ARCX |
USP7S8NT2A |
| 150 |
98.62 |
20250728-15:44:40.633000 |
EDGA |
USP7S8NT2B |
| 50 |
98.63 |
20250728-15:44:52.093000 |
XNAS |
USP7S8NTRL |
| 17 |
98.63 |
20250728-15:44:52.093000 |
XNAS |
USP7S8NTRM |
| 120 |
98.63 |
20250728-15:44:52.094000 |
EDGX |
USP7S8NTRN |
| 6 |
98.63 |
20250728-15:44:52.094000 |
IEXG |
USP7S8NTRO |
| 94 |
98.63 |
20250728-15:44:52.094000 |
IEXG |
USP7S8NTRP |
| 75 |
98.63 |
20250728-15:44:52.094000 |
BATS |
USP7S8NTRQ |
| 100 |
98.63 |
20250728-15:44:52.094000 |
XNYS |
USP7S8NTRR |
| 49 |
98.63 |
20250728-15:44:52.094000 |
XNAS |
USP7S8NTRS |
| 11 |
98.63 |
20250728-15:44:52.094000 |
XNAS |
USP7S8NTRT |
| 25 |
98.63 |
20250728-15:44:52.094000 |
ARCX |
USP7S8NTRU |
| 120 |
98.63 |
20250728-15:44:52.095000 |
XNAS |
USP7S8NTRV |
| 9 |
98.47 |
20250728-15:45:40.461000 |
EDGA |
USP7S8NZW0 |
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.