Transaction in Own Shares
30th July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29th 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 |
4,153 |
$98.37 |
$99.86 |
$97.37 |
XNYS |
715 |
$97.42 |
$97.99 |
$97.39 |
EDGX |
14,931 |
$98.21 |
$99.88 |
$97.33 |
ARCX |
2,617 |
$98.39 |
$99.66 |
$97.38 |
BATS |
12,464 |
$98.54 |
$99.88 |
$97.35 |
XNAS |
4,099 |
$98.33 |
$99.68 |
$97.47 |
BATY |
400 |
$97.87 |
$99.08 |
$97.40 |
XASE |
400 |
$97.47 |
$97.55 |
$97.38 |
EPRL |
100 |
$99.70 |
$99.70 |
$99.70 |
IEXG |
200 |
$98.22 |
$99.00 |
$97.44 |
XPSX |
8,778 |
$97.73 |
$99.66 |
$97.34 |
EDGA |
100 |
$98.83 |
$98.83 |
$98.83 |
XCIS |
300 |
$99.37 |
$99.69 |
$98.75 |
XBOS |
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 672,462,155 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 29th 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: |
|
29th July 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$98.2320 |
49,257 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
99.54 |
20250729-09:30:28.302000 |
XNAS |
USP7T8F9H |
100 |
99.54 |
20250729-09:30:28.302000 |
XNAS |
USP7T8F9I |
100 |
99.54 |
20250729-09:30:28.302000 |
XNYS |
USP7T8F9J |
100 |
99.54 |
20250729-09:30:28.302000 |
XNYS |
USP7T8F9K |
100 |
99.51 |
20250729-09:30:57.384000 |
XNAS |
USP7T8K90 |
100 |
99.51 |
20250729-09:30:57.384000 |
XNAS |
USP7T8K91 |
100 |
99.51 |
20250729-09:30:57.384000 |
XNAS |
USP7T8K92 |
100 |
99.51 |
20250729-09:30:57.384000 |
XNAS |
USP7T8K93 |
50 |
99.46 |
20250729-09:32:26.609000 |
XNYS |
USP7T8LZE |
18 |
99.46 |
20250729-09:32:26.609000 |
ARCX |
USP7T8LZF |
82 |
99.46 |
20250729-09:32:26.609000 |
ARCX |
USP7T8LZG |
14 |
99.46 |
20250729-09:32:26.609000 |
XNYS |
USP7T8LZH |
36 |
99.46 |
20250729-09:32:26.609000 |
XNYS |
USP7T8LZI |
100 |
99.69 |
20250729-09:33:00.238000 |
XBOS |
USP7T8MMM |
100 |
99.68 |
20250729-09:34:04.851000 |
BATY |
USP7T8OMG |
100 |
99.68 |
20250729-09:34:04.851000 |
XBOS |
USP7T8OMH |
10 |
99.62 |
20250729-09:34:25.615000 |
XNAS |
USP7T8OUX |
90 |
99.62 |
20250729-09:34:25.615000 |
XNAS |
USP7T8OUY |
43 |
99.58 |
20250729-09:34:42.516000 |
XNAS |
USP7T8P2T |
41 |
99.58 |
20250729-09:34:42.516000 |
XNAS |
USP7T8P2U |
18 |
99.58 |
20250729-09:34:42.516000 |
XNYS |
USP7T8P2V |
24 |
99.58 |
20250729-09:34:42.516000 |
XNYS |
USP7T8P2W |
58 |
99.58 |
20250729-09:34:42.516000 |
XNYS |
USP7T8P2X |
16 |
99.58 |
20250729-09:34:42.516000 |
XNAS |
USP7T8P2Y |
100 |
99.55 |
20250729-09:34:50.492000 |
XNYS |
USP7T8PEJ |
4 |
99.55 |
20250729-09:34:50.492000 |
XNAS |
USP7T8PEL |
50 |
99.55 |
20250729-09:34:50.492000 |
XNAS |
USP7T8PEM |
46 |
99.55 |
20250729-09:34:50.492000 |
XNAS |
USP7T8PEN |
200 |
99.85 |
20250729-09:36:08.881000 |
XNAS |
USP7T8RUH |
76 |
99.88 |
20250729-09:37:02.429000 |
XNAS |
USP7T8SS8 |
24 |
99.88 |
20250729-09:37:02.429000 |
XNAS |
USP7T8SS9 |
52 |
99.88 |
20250729-09:37:02.429000 |
XNAS |
USP7T8SSA |
48 |
99.88 |
20250729-09:37:02.429000 |
XNAS |
USP7T8SSB |
12 |
99.88 |
20250729-09:37:02.429000 |
ARCX |
USP7T8SSC |
6 |
99.88 |
20250729-09:37:02.429000 |
ARCX |
USP7T8SSD |
47 |
99.88 |
20250729-09:37:02.429000 |
ARCX |
USP7T8SSE |
8 |
99.88 |
20250729-09:37:02.429000 |
ARCX |
USP7T8SSF |
27 |
99.88 |
20250729-09:37:02.429000 |
ARCX |
USP7T8SSG |
97 |
99.83 |
20250729-09:38:13.551000 |
XNAS |
USP7T8UM2 |
3 |
99.83 |
20250729-09:38:19.359000 |
ARCX |
USP7T8US5 |
3 |
99.83 |
20250729-09:38:59.122000 |
XNAS |
USP7T8VNO |
100 |
99.83 |
20250729-09:38:59.122000 |
XNAS |
USP7T8VNP |
100 |
99.83 |
20250729-09:38:59.122000 |
XNAS |
USP7T8VNQ |
3 |
99.83 |
20250729-09:38:59.122000 |
XNAS |
USP7T8VNR |
94 |
99.83 |
20250729-09:38:59.122000 |
ARCX |
USP7T8VNS |
100 |
99.8 |
20250729-09:40:03.937000 |
XNAS |
USP7T8X6U |
100 |
99.78 |
20250729-09:40:08.865000 |
ARCX |
USP7T8XBT |
100 |
99.74 |
20250729-09:40:47.377000 |
ARCX |
USP7T8YG1 |
100 |
99.86 |
20250729-09:42:26.273000 |
ARCX |
USP7T81166 |
100 |
99.86 |
20250729-09:42:26.777000 |
XNYS |
USP7T8116S |
300 |
99.81 |
20250729-09:42:30.065000 |
ARCX |
USP7T811AC |
52 |
99.7 |
20250729-09:43:33.143000 |
ARCX |
USP7T812S2 |
48 |
99.7 |
20250729-09:43:33.143000 |
ARCX |
USP7T812S3 |
12 |
99.59 |
20250729-09:44:12.338000 |
BATY |
USP7T81437 |
88 |
99.59 |
20250729-09:44:12.338000 |
BATY |
USP7T81438 |
100 |
99.67 |
20250729-09:44:43.815000 |
XNAS |
USP7T814SD |
100 |
99.61 |
20250729-09:44:51.923000 |
XNAS |
USP7T814ZL |
65 |
99.58 |
20250729-09:45:20.302000 |
XNAS |
USP7T816Z0 |
1 |
99.58 |
20250729-09:45:20.302000 |
XNAS |
USP7T816Z1 |
34 |
99.58 |
20250729-09:45:20.302000 |
XNAS |
USP7T816Z2 |
100 |
99.66 |
20250729-09:46:16.214000 |
XNAS |
USP7T819XT |
100 |
99.7 |
20250729-09:47:25.612000 |
IEXG |
USP7T81CG2 |
100 |
99.66 |
20250729-09:47:39.385000 |
ARCX |
USP7T81CZI |
100 |
99.66 |
20250729-09:47:39.385000 |
ARCX |
USP7T81CZJ |
100 |
99.66 |
20250729-09:47:39.385000 |
ARCX |
USP7T81CZK |
100 |
99.66 |
20250729-09:47:39.385000 |
EDGA |
USP7T81CZL |
100 |
99.66 |
20250729-09:47:39.385000 |
BATS |
USP7T81CZM |
92 |
99.64 |
20250729-09:48:39.866000 |
ARCX |
USP7T81FWZ |
8 |
99.64 |
20250729-09:48:39.866000 |
ARCX |
USP7T81FX0 |
100 |
99.62 |
20250729-09:49:13.020000 |
BATY |
USP7T81HRK |
100 |
99.54 |
20250729-09:49:31.187000 |
BATY |
USP7T81IVA |
22 |
99.52 |
20250729-09:50:18.946000 |
ARCX |
USP7T81L2A |
78 |
99.52 |
20250729-09:50:18.946000 |
ARCX |
USP7T81L2B |
100 |
99.58 |
20250729-09:50:44.597000 |
ARCX |
USP7T81M8U |
100 |
99.59 |
20250729-09:51:10.933000 |
ARCX |
USP7T81NAU |
100 |
99.62 |
20250729-09:51:37.540000 |
XNYS |
USP7T81QW6 |
100 |
99.59 |
20250729-09:52:47.402000 |
EDGA |
USP7T81UDV |
100 |
99.59 |
20250729-09:52:47.402000 |
ARCX |
USP7T81UDW |
100 |
99.59 |
20250729-09:52:47.402000 |
ARCX |
USP7T81UDX |
83 |
99.66 |
20250729-09:53:53.709000 |
XNAS |
USP7T81X69 |
17 |
99.66 |
20250729-09:53:53.709000 |
XNAS |
USP7T81X6A |
200 |
99.58 |
20250729-09:54:16.602000 |
XNAS |
USP7T81YR3 |
100 |
99.5 |
20250729-09:55:00.708000 |
XNAS |
USP7T820RG |
95 |
99.44 |
20250729-09:55:36.081000 |
XNAS |
USP7T8227D |
5 |
99.44 |
20250729-09:55:36.081000 |
XNAS |
USP7T8227E |
100 |
99.64 |
20250729-09:56:39.427000 |
XNAS |
USP7T824NU |
100 |
99.55 |
20250729-09:57:11.526000 |
BATS |
USP7T8262F |
100 |
99.55 |
20250729-09:57:11.526000 |
XNAS |
USP7T8262G |
80 |
99.73 |
20250729-09:58:45.233000 |
XNAS |
USP7T82AM4 |
100 |
99.71 |
20250729-09:58:52.466000 |
XNAS |
USP7T82AW8 |
100 |
99.665 |
20250729-09:59:58.249000 |
XNYS |
USP7T82D4A |
100 |
99.64 |
20250729-10:00:07.880000 |
BATS |
USP7T82EDZ |
100 |
99.64 |
20250729-10:00:07.880000 |
XNAS |
USP7T82EE0 |
100 |
99.65 |
20250729-10:02:07.773000 |
XNAS |
USP7T82LFH |
5 |
99.66 |
20250729-10:02:40.814000 |
XNYS |
USP7T82MNN |
31 |
99.66 |
20250729-10:02:40.814000 |
XNYS |
USP7T82MNO |
64 |
99.66 |
20250729-10:02:40.814000 |
XNYS |
USP7T82MNQ |
200 |
99.64 |
20250729-10:03:15.553000 |
ARCX |
USP7T82O0A |
13 |
99.64 |
20250729-10:03:15.553000 |
XNAS |
USP7T82O0B |
20 |
99.64 |
20250729-10:03:15.553000 |
XNAS |
USP7T82O0C |
1 |
99.64 |
20250729-10:03:15.553000 |
XNAS |
USP7T82O0D |
66 |
99.64 |
20250729-10:03:15.553000 |
XNAS |
USP7T82O0E |
100 |
99.58 |
20250729-10:03:48.256000 |
XNAS |
USP7T82PS7 |
100 |
99.47 |
20250729-10:04:24.987000 |
ARCX |
USP7T82SLC |
100 |
99.42 |
20250729-10:05:17.988000 |
ARCX |
USP7T82YGQ |
87 |
99.25 |
20250729-10:06:49.212000 |
ARCX |
USP7T831P4 |
100 |
99.19 |
20250729-10:07:13.254000 |
BATY |
USP7T832HB |
100 |
99.19 |
20250729-10:07:32.823000 |
XNAS |
USP7T8331N |
100 |
99.14 |
20250729-10:08:51.303000 |
BATS |
USP7T835LW |
50 |
99.14 |
20250729-10:08:51.303000 |
XNAS |
USP7T835LX |
50 |
99.14 |
20250729-10:08:51.303000 |
XNAS |
USP7T835LY |
100 |
99.09 |
20250729-10:10:09.553000 |
BATS |
USP7T83904 |
100 |
99.03 |
20250729-10:10:42.043000 |
BATS |
USP7T83AD8 |
100 |
99.08 |
20250729-10:11:23.356000 |
XASE |
USP7T83C15 |
100 |
99.18 |
20250729-10:11:51.885000 |
XNAS |
USP7T83DA8 |
9 |
99.23 |
20250729-10:12:29.368000 |
XNAS |
USP7T83EYS |
91 |
99.23 |
20250729-10:12:29.368000 |
XNAS |
USP7T83EYT |
100 |
99.22 |
20250729-10:13:02.420000 |
XNYS |
USP7T83GND |
41 |
99.21 |
20250729-10:13:12.577000 |
EDGA |
USP7T83H82 |
59 |
99.21 |
20250729-10:13:12.577000 |
EDGA |
USP7T83H83 |
93 |
99.18 |
20250729-10:14:08.437000 |
ARCX |
USP7T83JL7 |
7 |
99.18 |
20250729-10:14:08.437000 |
ARCX |
USP7T83JL8 |
100 |
99.11 |
20250729-10:15:00.008000 |
BATY |
USP7T83MMQ |
89 |
99.23 |
20250729-10:16:43.124000 |
XNAS |
USP7T83UBC |
1 |
99.23 |
20250729-10:16:43.124000 |
XNAS |
USP7T83UBD |
10 |
99.23 |
20250729-10:16:43.124000 |
XNYS |
USP7T83UBE |
90 |
99.23 |
20250729-10:16:43.125000 |
XNYS |
USP7T83UBF |
100 |
99.2 |
20250729-10:16:47.348000 |
ARCX |
USP7T83UHU |
100 |
99.05 |
20250729-10:17:27.082000 |
ARCX |
USP7T83W3T |
41 |
99.07 |
20250729-10:18:09.596000 |
ARCX |
USP7T83Y2Y |
47 |
99.07 |
20250729-10:18:09.596000 |
ARCX |
USP7T83Y30 |
12 |
99.07 |
20250729-10:18:09.596000 |
ARCX |
USP7T83Y32 |
100 |
99.07 |
20250729-10:18:36.859000 |
BATS |
USP7T83Z5U |
100 |
99.08 |
20250729-10:19:30.667000 |
XNAS |
USP7T84132 |
100 |
99.1 |
20250729-10:20:06.924000 |
XNAS |
USP7T8428B |
100 |
99.08 |
20250729-10:20:07.967000 |
XNAS |
USP7T842BF |
100 |
99.05 |
20250729-10:20:20.233000 |
BATY |
USP7T842T3 |
5 |
99.05 |
20250729-10:20:20.233000 |
BATY |
USP7T842T4 |
95 |
99.05 |
20250729-10:20:20.233000 |
BATY |
USP7T842T5 |
100 |
99.05 |
20250729-10:20:20.233000 |
ARCX |
USP7T842T7 |
98 |
98.92 |
20250729-10:22:01.647000 |
XNYS |
USP7T846NI |
100 |
98.96 |
20250729-10:24:17.439000 |
XNYS |
USP7T84C0G |
6 |
98.96 |
20250729-10:25:01.377000 |
XNAS |
USP7T84DVU |
94 |
98.99 |
20250729-10:25:01.377000 |
XNAS |
USP7T84DVV |
100 |
98.99 |
20250729-10:25:24.612000 |
ARCX |
USP7T84EXV |
80 |
99.05 |
20250729-10:26:35.314000 |
XNAS |
USP7T84IHT |
20 |
99.05 |
20250729-10:26:35.314000 |
XNAS |
USP7T84IHU |
100 |
99 |
20250729-10:26:36.185000 |
BATY |
USP7T84IIL |
100 |
99 |
20250729-10:26:36.252000 |
XPSX |
USP7T84IIP |
100 |
99 |
20250729-10:26:36.252000 |
ARCX |
USP7T84IIQ |
100 |
98.86 |
20250729-10:28:10.437000 |
XNAS |
USP7T84MHI |
100 |
98.95 |
20250729-10:28:44.803000 |
XNAS |
USP7T84P0Q |
100 |
98.9 |
20250729-10:28:47.019000 |
ARCX |
USP7T84P3E |
100 |
98.9 |
20250729-10:28:47.019000 |
ARCX |
USP7T84P3F |
100 |
99.05 |
20250729-10:30:29.845000 |
XNAS |
USP7T84VB5 |
2 |
99.09 |
20250729-10:31:44.449000 |
XNAS |
USP7T84ZOL |
26 |
99.09 |
20250729-10:31:44.449000 |
XNAS |
USP7T84ZOM |
30 |
99.09 |
20250729-10:31:44.449000 |
XNAS |
USP7T84ZON |
1 |
99.09 |
20250729-10:31:44.449000 |
XNAS |
USP7T84ZOO |
1 |
99.09 |
20250729-10:31:44.449000 |
XNAS |
USP7T84ZOP |
40 |
99.09 |
20250729-10:31:44.449000 |
XNAS |
USP7T84ZOQ |
100 |
99.04 |
20250729-10:31:46.490000 |
BATY |
USP7T84ZR1 |
46 |
99.04 |
20250729-10:31:46.490000 |
BATY |
USP7T84ZR2 |
54 |
99.04 |
20250729-10:31:46.490000 |
BATY |
USP7T84ZR4 |
100 |
99.03 |
20250729-10:32:58.608000 |
BATY |
USP7T8520Q |
70 |
98.98 |
20250729-10:34:10.654000 |
BATS |
USP7T854XY |
30 |
98.98 |
20250729-10:34:10.654000 |
BATS |
USP7T854XZ |
100 |
98.98 |
20250729-10:34:10.654000 |
XNAS |
USP7T854Y0 |
100 |
98.98 |
20250729-10:34:10.654000 |
ARCX |
USP7T854Y1 |
100 |
98.89 |
20250729-10:35:14.697000 |
XNAS |
USP7T857CO |
100 |
98.88 |
20250729-10:35:59.104000 |
EDGA |
USP7T858SM |
100 |
98.7 |
20250729-10:36:56.592000 |
XNAS |
USP7T85B52 |
100 |
98.69 |
20250729-10:37:25.614000 |
ARCX |
USP7T85C2C |
100 |
98.75 |
20250729-10:38:43.793000 |
XBOS |
USP7T85F2N |
100 |
98.71 |
20250729-10:39:19.759000 |
XNAS |
USP7T85GC9 |
100 |
98.83 |
20250729-10:40:18.799000 |
XCIS |
USP7T85IGM |
100 |
98.78 |
20250729-10:40:34.803000 |
XNYS |
USP7T85J2G |
27 |
98.77 |
20250729-10:40:34.804000 |
ARCX |
USP7T85J2J |
173 |
98.77 |
20250729-10:40:34.804000 |
ARCX |
USP7T85J2K |
100 |
98.79 |
20250729-10:42:43.730000 |
EDGA |
USP7T85O87 |
100 |
98.71 |
20250729-10:43:08.380000 |
XNAS |
USP7T85PCB |
100 |
98.61 |
20250729-10:44:16.113000 |
ARCX |
USP7T85T20 |
100 |
98.57 |
20250729-10:45:29.387000 |
XNAS |
USP7T85Z3U |
25 |
98.52 |
20250729-10:45:44.471000 |
BATY |
USP7T860JC |
75 |
98.52 |
20250729-10:45:44.471000 |
BATY |
USP7T860JD |
25 |
98.52 |
20250729-10:45:44.471000 |
BATY |
USP7T860JE |
75 |
98.52 |
20250729-10:45:44.471000 |
BATY |
USP7T860JF |
100 |
98.54 |
20250729-10:47:37.084000 |
XNYS |
USP7T864O5 |
100 |
98.59 |
20250729-10:48:20.685000 |
ARCX |
USP7T8667K |
100 |
98.575 |
20250729-10:48:26.796000 |
ARCX |
USP7T866DK |
28 |
98.55 |
20250729-10:48:53.045000 |
EDGA |
USP7T867A4 |
72 |
98.55 |
20250729-10:48:53.045000 |
EDGA |
USP7T867A5 |
27 |
98.55 |
20250729-10:48:53.045000 |
EDGA |
USP7T867A6 |
73 |
98.55 |
20250729-10:48:53.045000 |
EDGA |
USP7T867A7 |
46 |
98.55 |
20250729-10:48:53.045000 |
EDGA |
USP7T867A8 |
54 |
98.55 |
20250729-10:48:53.045000 |
EDGA |
USP7T867A9 |
100 |
98.5 |
20250729-10:50:10.407000 |
ARCX |
USP7T86AD2 |
96 |
98.45 |
20250729-10:50:53.244000 |
XNAS |
USP7T86C1H |
4 |
98.45 |
20250729-10:50:53.244000 |
XNAS |
USP7T86C1I |
99 |
98.43 |
20250729-10:51:34.953000 |
ARCX |
USP7T86DD4 |
1 |
98.43 |
20250729-10:51:34.953000 |
ARCX |
USP7T86DD5 |
100 |
98.28 |
20250729-10:52:10.364000 |
BATY |
USP7T86EV5 |
100 |
98.22 |
20250729-10:52:45.809000 |
BATY |
USP7T86GEE |
100 |
98.245 |
20250729-10:53:49.287000 |
XNYS |
USP7T86IOR |
100 |
98.325 |
20250729-10:54:43.208000 |
XNAS |
USP7T86KL9 |
182 |
98.3 |
20250729-10:55:06.390000 |
ARCX |
USP7T86LDQ |
18 |
98.3 |
20250729-10:55:06.390000 |
ARCX |
USP7T86LDR |
94 |
98.26 |
20250729-10:55:17.825000 |
BATS |
USP7T86LSR |
6 |
98.26 |
20250729-10:55:17.825000 |
BATS |
USP7T86LSS |
70 |
98.25 |
20250729-10:56:34.063000 |
ARCX |
USP7T86O91 |
100 |
98.37 |
20250729-10:57:52.843000 |
XNYS |
USP7T86QHH |
100 |
98.34 |
20250729-10:58:10.831000 |
EDGA |
USP7T86RHR |
200 |
98.34 |
20250729-10:58:10.831000 |
ARCX |
USP7T86RHS |
99 |
98.26 |
20250729-10:59:37.956000 |
BATY |
USP7T86UKG |
100 |
98.25 |
20250729-10:59:57.530000 |
XNAS |
USP7T86VSI |
100 |
98.43 |
20250729-11:02:40.267000 |
XNAS |
USP7T873GS |
200 |
98.43 |
20250729-11:02:40.267000 |
XNAS |
USP7T873GT |
100 |
98.43 |
20250729-11:02:40.267000 |
ARCX |
USP7T873GU |
100 |
98.43 |
20250729-11:02:40.267000 |
ARCX |
USP7T873GV |
100 |
98.4 |
20250729-11:03:23.581000 |
ARCX |
USP7T875YP |
42 |
98.37 |
20250729-11:05:12.409000 |
ARCX |
USP7T879CV |
100 |
98.37 |
20250729-11:05:12.409000 |
ARCX |
USP7T879CW |
20 |
98.37 |
20250729-11:05:12.409000 |
ARCX |
USP7T879CX |
38 |
98.37 |
20250729-11:05:12.409000 |
ARCX |
USP7T879CY |
100 |
98.37 |
20250729-11:05:12.409000 |
ARCX |
USP7T879CZ |
100 |
98.3 |
20250729-11:05:54.819000 |
BATY |
USP7T87AY1 |
19 |
98.27 |
20250729-11:06:11.759000 |
XNAS |
USP7T87BID |
4 |
98.27 |
20250729-11:06:11.760000 |
XNAS |
USP7T87BIE |
77 |
98.27 |
20250729-11:06:11.760000 |
XNAS |
USP7T87BIF |
1 |
98.34 |
20250729-11:07:06.573000 |
XNAS |
USP7T87DIA |
99 |
98.34 |
20250729-11:07:06.573000 |
XNAS |
USP7T87DIB |
99 |
98.32 |
20250729-11:08:02.029000 |
BATS |
USP7T87EUK |
1 |
98.32 |
20250729-11:08:02.029000 |
BATS |
USP7T87EUM |
100 |
98.32 |
20250729-11:08:02.029000 |
BATS |
USP7T87EUN |
100 |
98.31 |
20250729-11:09:11.101000 |
BATS |
USP7T87GTW |
100 |
98.31 |
20250729-11:09:11.101000 |
BATS |
USP7T87GTX |
67 |
98.24 |
20250729-11:09:56.191000 |
XNAS |
USP7T87HW7 |
33 |
98.24 |
20250729-11:09:56.191000 |
XNAS |
USP7T87HW8 |
24 |
98.21 |
20250729-11:10:39.497000 |
ARCX |
USP7T87J9V |
100 |
98.25 |
20250729-11:11:26.805000 |
BATS |
USP7T87KKM |
100 |
98.26 |
20250729-11:12:03.623000 |
XNAS |
USP7T87LLE |
100 |
98.26 |
20250729-11:12:03.624000 |
ARCX |
USP7T87LLF |
100 |
98.17 |
20250729-11:12:47.910000 |
XNAS |
USP7T87MTS |
50 |
98.25 |
20250729-11:13:35.704000 |
XNAS |
USP7T87OXK |
50 |
98.25 |
20250729-11:13:35.704000 |
XNAS |
USP7T87OXL |
100 |
98.22 |
20250729-11:14:50.001000 |
BATS |
USP7T87QUK |
100 |
98.22 |
20250729-11:14:50.001000 |
XNAS |
USP7T87QUL |
100 |
98.22 |
20250729-11:14:50.001000 |
ARCX |
USP7T87QUM |
100 |
98.15 |
20250729-11:15:36.833000 |
XNAS |
USP7T87V8Y |
100 |
98.22 |
20250729-11:17:16.830000 |
XNAS |
USP7T87YN2 |
98 |
98.23 |
20250729-11:17:33.138000 |
XNAS |
USP7T87Z3U |
2 |
98.23 |
20250729-11:17:33.138000 |
XNAS |
USP7T87Z3V |
50 |
98.26 |
20250729-11:18:10.540000 |
XNAS |
USP7T8804A |
50 |
98.26 |
20250729-11:18:10.540000 |
XNAS |
USP7T8804B |
100 |
98.25 |
20250729-11:18:35.205000 |
BATS |
USP7T880W8 |
100 |
98.21 |
20250729-11:19:01.034000 |
ARCX |
USP7T881M8 |
100 |
98.16 |
20250729-11:19:35.288000 |
XNAS |
USP7T882ZK |
100 |
98.15 |
20250729-11:22:09.088000 |
ARCX |
USP7T8885A |
100 |
98.15 |
20250729-11:22:09.088000 |
ARCX |
USP7T8885B |
100 |
98.15 |
20250729-11:22:09.088000 |
ARCX |
USP7T8885C |
17 |
98.12 |
20250729-11:22:40.682000 |
XNAS |
USP7T888WR |
83 |
98.12 |
20250729-11:22:40.682000 |
XNAS |
USP7T888WS |
75 |
98.13 |
20250729-11:23:40.289000 |
XNAS |
USP7T88B6V |
25 |
98.13 |
20250729-11:23:40.289000 |
XNAS |
USP7T88B6W |
100 |
98.12 |
20250729-11:24:06.095000 |
XNAS |
USP7T88C3N |
51 |
98.08 |
20250729-11:25:17.421000 |
BATY |
USP7T88EDL |
49 |
98.08 |
20250729-11:25:17.421000 |
BATY |
USP7T88EDM |
100 |
98.03 |
20250729-11:25:53.540000 |
XNAS |
USP7T88FXR |
100 |
98.06 |
20250729-11:26:45.685000 |
XNYS |
USP7T88HXF |
95 |
98.05 |
20250729-11:27:37.885000 |
ARCX |
USP7T88J89 |
5 |
98.05 |
20250729-11:27:37.885000 |
ARCX |
USP7T88J8A |
100 |
98.05 |
20250729-11:28:31.192000 |
XNAS |
USP7T88L5C |
93 |
98.03 |
20250729-11:28:31.817000 |
ARCX |
USP7T88L7O |
7 |
98.03 |
20250729-11:28:31.818000 |
ARCX |
USP7T88L7R |
100 |
98.03 |
20250729-11:28:31.818000 |
ARCX |
USP7T88L7S |
100 |
97.97 |
20250729-11:30:07.287000 |
XNYS |
USP7T88PHA |
100 |
98.01 |
20250729-11:30:40.140000 |
BATS |
USP7T88T71 |
100 |
98.01 |
20250729-11:30:40.140000 |
BATS |
USP7T88T72 |
100 |
97.97 |
20250729-11:31:07.274000 |
BATS |
USP7T88UB7 |
100 |
97.95 |
20250729-11:31:30.440000 |
ARCX |
USP7T88V28 |
100 |
97.94 |
20250729-11:31:36.133000 |
XNAS |
USP7T88VAM |
100 |
97.92 |
20250729-11:31:58.207000 |
XNAS |
USP7T88W1E |
100 |
97.92 |
20250729-11:32:33.308000 |
XNAS |
USP7T88XII |
1 |
97.92 |
20250729-11:33:38.343000 |
BATS |
USP7T88ZEK |
100 |
97.94 |
20250729-11:33:45.922000 |
ARCX |
USP7T88ZPE |
100 |
97.95 |
20250729-11:34:06.723000 |
ARCX |
USP7T890ID |
100 |
97.93 |
20250729-11:34:18.555000 |
ARCX |
USP7T890VG |
100 |
97.87 |
20250729-11:35:30.451000 |
ARCX |
USP7T8934Q |
100 |
97.86 |
20250729-11:35:30.460000 |
EDGA |
USP7T8934R |
300 |
97.86 |
20250729-11:35:30.460000 |
ARCX |
USP7T8934S |
100 |
97.84 |
20250729-11:36:05.155000 |
XNAS |
USP7T8966E |
100 |
97.82 |
20250729-11:37:00.937000 |
XNAS |
USP7T89A62 |
100 |
97.86 |
20250729-11:38:38.170000 |
ARCX |
USP7T89DX0 |
96 |
97.86 |
20250729-11:38:38.170000 |
ARCX |
USP7T89DX1 |
4 |
97.86 |
20250729-11:38:38.170000 |
ARCX |
USP7T89DX2 |
100 |
97.82 |
20250729-11:39:40.168000 |
ARCX |
USP7T89FVV |
100 |
97.75 |
20250729-11:40:25.403000 |
ARCX |
USP7T89H5Z |
100 |
97.58 |
20250729-11:42:32.673000 |
ARCX |
USP7T89LFW |
100 |
97.75 |
20250729-11:44:34.283000 |
XNYS |
USP7T89P75 |
100 |
97.95 |
20250729-11:46:33.743000 |
XNYS |
USP7T89VDP |
100 |
97.96 |
20250729-11:46:34.744000 |
XNAS |
USP7T89VET |
100 |
97.95 |
20250729-11:46:59.094000 |
XNYS |
USP7T89VZC |
100 |
97.95 |
20250729-11:46:59.094000 |
ARCX |
USP7T89VZD |
100 |
97.89 |
20250729-11:48:48.675000 |
XNAS |
USP7T89Z1R |
100 |
98.04 |
20250729-11:50:20.013000 |
XNYS |
USP7T8A2E9 |
100 |
98.18 |
20250729-11:52:12.799000 |
XNYS |
USP7T8A6DQ |
10 |
98.14 |
20250729-11:52:28.699000 |
XNAS |
USP7T8A6U5 |
1 |
98.14 |
20250729-11:52:28.699000 |
XNAS |
USP7T8A6U6 |
4 |
98.14 |
20250729-11:52:28.699000 |
XNAS |
USP7T8A6U7 |
85 |
98.14 |
20250729-11:52:28.699000 |
XNAS |
USP7T8A6U8 |
100 |
98.14 |
20250729-11:52:28.699000 |
XNYS |
USP7T8A6U9 |
100 |
98.11 |
20250729-11:54:25.528000 |
XNYS |
USP7T8AAP0 |
100 |
98.06 |
20250729-11:55:01.022000 |
ARCX |
USP7T8ABPB |
100 |
98.06 |
20250729-11:55:01.022000 |
ARCX |
USP7T8ABPC |
100 |
98 |
20250729-11:56:22.816000 |
EDGA |
USP7T8AEED |
86 |
97.92 |
20250729-11:57:32.779000 |
XNAS |
USP7T8AGGU |
14 |
97.92 |
20250729-11:57:32.779000 |
XNAS |
USP7T8AGGV |
100 |
97.87 |
20250729-11:59:18.504000 |
XNAS |
USP7T8AIWI |
22 |
98.04 |
20250729-12:00:40.526000 |
XNAS |
USP7T8ANM0 |
78 |
98.04 |
20250729-12:00:40.526000 |
XNAS |
USP7T8ANM1 |
100 |
97.98 |
20250729-12:02:48.164000 |
XNAS |
USP7T8AR4M |
32 |
97.98 |
20250729-12:02:48.164000 |
XNYS |
USP7T8AR4N |
50 |
97.98 |
20250729-12:02:48.164000 |
XNYS |
USP7T8AR4O |
18 |
97.98 |
20250729-12:02:48.164000 |
XNYS |
USP7T8AR4P |
100 |
97.98 |
20250729-12:02:48.164000 |
ARCX |
USP7T8AR4R |
100 |
97.94 |
20250729-12:04:24.445000 |
XNYS |
USP7T8ATL8 |
100 |
97.97 |
20250729-12:04:53.431000 |
ARCX |
USP7T8AUDV |
94 |
98.02 |
20250729-12:07:03.672000 |
EDGA |
USP7T8AXNF |
100 |
98.02 |
20250729-12:07:03.672000 |
BATY |
USP7T8AXNG |
6 |
98.02 |
20250729-12:07:03.672000 |
EDGA |
USP7T8AXNH |
97 |
97.97 |
20250729-12:07:49.639000 |
ARCX |
USP7T8AZ0H |
3 |
97.97 |
20250729-12:07:49.639000 |
ARCX |
USP7T8AZ0I |
100 |
97.98 |
20250729-12:09:39.329000 |
XNAS |
USP7T8B1M4 |
24 |
97.95 |
20250729-12:09:49.911000 |
ARCX |
USP7T8B1TL |
76 |
97.95 |
20250729-12:09:49.911000 |
ARCX |
USP7T8B1TM |
100 |
97.92 |
20250729-12:11:34.978000 |
ARCX |
USP7T8B4Q8 |
100 |
97.86 |
20250729-12:12:38.780000 |
EDGA |
USP7T8B6IL |
100 |
97.85 |
20250729-12:14:55.070000 |
XNYS |
USP7T8B9VK |
100 |
97.85 |
20250729-12:15:29.590000 |
ARCX |
USP7T8BCB1 |
100 |
97.84 |
20250729-12:16:24.818000 |
BATY |
USP7T8BEZ0 |
6 |
97.9 |
20250729-12:18:03.085000 |
XNAS |
USP7T8BHB7 |
94 |
97.9 |
20250729-12:18:03.085000 |
XNAS |
USP7T8BHB8 |
100 |
97.87 |
20250729-12:18:11.852000 |
BATY |
USP7T8BHGM |
98 |
97.87 |
20250729-12:18:11.852000 |
BATY |
USP7T8BHGN |
2 |
97.87 |
20250729-12:18:11.852000 |
BATY |
USP7T8BHGO |
100 |
97.89 |
20250729-12:20:42.525000 |
BATY |
USP7T8BM77 |
42 |
97.93 |
20250729-12:22:28.004000 |
ARCX |
USP7T8BOR4 |
58 |
97.93 |
20250729-12:22:28.004000 |
ARCX |
USP7T8BOR5 |
100 |
97.93 |
20250729-12:22:28.004000 |
ARCX |
USP7T8BOR6 |
100 |
97.92 |
20250729-12:24:04.247000 |
BATY |
USP7T8BR33 |
59 |
97.9 |
20250729-12:25:06.402000 |
BATY |
USP7T8BSUC |
41 |
97.9 |
20250729-12:25:06.402000 |
BATY |
USP7T8BSUD |
100 |
97.88 |
20250729-12:25:58.989000 |
BATY |
USP7T8BUCK |
100 |
97.86 |
20250729-12:27:52.261000 |
ARCX |
USP7T8BXHU |
100 |
97.84 |
20250729-12:29:53.125000 |
BATY |
USP7T8C10B |
100 |
97.84 |
20250729-12:29:53.125000 |
BATY |
USP7T8C10C |
100 |
97.87 |
20250729-12:31:48.157000 |
ARCX |
USP7T8C6L6 |
100 |
97.89 |
20250729-12:32:31.163000 |
BATY |
USP7T8C7GQ |
7 |
97.85 |
20250729-12:34:54.120000 |
BATY |
USP7T8CAJR |
93 |
97.85 |
20250729-12:35:09.044000 |
BATY |
USP7T8CAYB |
7 |
97.85 |
20250729-12:35:09.044000 |
EDGA |
USP7T8CAYC |
100 |
97.85 |
20250729-12:35:09.044000 |
EDGA |
USP7T8CAYD |
100 |
97.84 |
20250729-12:37:17.344000 |
EDGA |
USP7T8CEGS |
100 |
97.75 |
20250729-12:38:19.756000 |
EDGA |
USP7T8CG00 |
100 |
97.69 |
20250729-12:39:06.485000 |
EDGA |
USP7T8CHAY |
83 |
97.74 |
20250729-12:41:30.436000 |
ARCX |
USP7T8CLMV |
17 |
97.74 |
20250729-12:41:30.436000 |
ARCX |
USP7T8CLMW |
34 |
97.77 |
20250729-12:42:25.069000 |
ARCX |
USP7T8CMWF |
66 |
97.77 |
20250729-12:42:25.069000 |
ARCX |
USP7T8CMWG |
20 |
97.83 |
20250729-12:44:32.969000 |
XNAS |
USP7T8CR2K |
100 |
97.9 |
20250729-12:45:24.424000 |
XNYS |
USP7T8CTR3 |
100 |
97.97 |
20250729-12:48:04.189000 |
XNAS |
USP7T8CY87 |
5 |
97.99 |
20250729-12:48:17.330000 |
EDGX |
USP7T8CYIU |
63 |
97.99 |
20250729-12:48:17.330000 |
XNAS |
USP7T8CYIV |
32 |
97.99 |
20250729-12:48:17.330000 |
XNAS |
USP7T8CYIW |
100 |
97.96 |
20250729-12:48:42.735000 |
EDGA |
USP7T8CZ6V |
57 |
97.96 |
20250729-12:48:42.735000 |
EDGA |
USP7T8CZ6W |
43 |
97.96 |
20250729-12:48:42.735000 |
EDGA |
USP7T8CZ6X |
100 |
98.04 |
20250729-12:56:10.036000 |
EDGA |
USP7T8DAI8 |
100 |
98.04 |
20250729-12:56:10.036000 |
EDGA |
USP7T8DAI9 |
100 |
98.04 |
20250729-12:56:10.036000 |
EDGA |
USP7T8DAIA |
100 |
98.04 |
20250729-12:56:10.036000 |
EDGA |
USP7T8DAIB |
100 |
98.04 |
20250729-12:56:10.036000 |
EDGA |
USP7T8DAIC |
100 |
98.06 |
20250729-12:58:25.171000 |
XNYS |
USP7T8DDKC |
100 |
98.1 |
20250729-12:59:59.234000 |
EDGA |
USP7T8DH5G |
100 |
98.1 |
20250729-12:59:59.234000 |
BATS |
USP7T8DH5H |
100 |
98.07 |
20250729-13:01:49.036000 |
XNAS |
USP7T8DMWD |
100 |
98.01 |
20250729-13:03:11.491000 |
XNAS |
USP7T8DPF9 |
100 |
98.025 |
20250729-13:05:05.550000 |
XNAS |
USP7T8DS7Z |
100 |
98.06 |
20250729-13:05:28.877000 |
ARCX |
USP7T8DSQH |
100 |
98.07 |
20250729-13:06:41.231000 |
BATY |
USP7T8DUC1 |
50 |
98.04 |
20250729-13:08:05.691000 |
EDGA |
USP7T8DVZX |
100 |
98.05 |
20250729-13:09:43.379000 |
ARCX |
USP7T8DYDF |
100 |
98.06 |
20250729-13:11:01.630000 |
BATY |
USP7T8E0FM |
100 |
98.06 |
20250729-13:11:01.630000 |
BATS |
USP7T8E0FN |
100 |
98.05 |
20250729-13:12:08.805000 |
BATY |
USP7T8E1TM |
100 |
98.01 |
20250729-13:14:10.287000 |
XNAS |
USP7T8E4EC |
100 |
98.05 |
20250729-13:16:04.688000 |
BATY |
USP7T8E9WP |
100 |
98.02 |
20250729-13:17:18.854000 |
ARCX |
USP7T8EBIJ |
100 |
97.99 |
20250729-13:18:25.499000 |
ARCX |
USP7T8ED5X |
100 |
97.92 |
20250729-13:20:08.225000 |
EDGA |
USP7T8EG1Q |
100 |
97.92 |
20250729-13:20:08.225000 |
EDGA |
USP7T8EG1R |
100 |
97.87 |
20250729-13:21:50.683000 |
BATY |
USP7T8EI8T |
14 |
97.84 |
20250729-13:22:55.575000 |
ARCX |
USP7T8EJLH |
86 |
97.84 |
20250729-13:22:55.576000 |
ARCX |
USP7T8EJLI |
100 |
97.84 |
20250729-13:24:36.049000 |
ARCX |
USP7T8ELXA |
5 |
97.86 |
20250729-13:26:22.964000 |
ARCX |
USP7T8EOTT |
95 |
97.86 |
20250729-13:26:25.540000 |
ARCX |
USP7T8EOXZ |
100 |
97.845 |
20250729-13:27:46.842000 |
XNAS |
USP7T8EQSD |
100 |
97.84 |
20250729-13:28:11.076000 |
EDGA |
USP7T8ERNC |
100 |
97.83 |
20250729-13:29:04.949000 |
XNYS |
USP7T8ET7A |
100 |
97.87 |
20250729-13:30:57.208000 |
ARCX |
USP7T8EYQK |
100 |
97.86 |
20250729-13:33:34.919000 |
EDGA |
USP7T8F2JI |
100 |
97.86 |
20250729-13:33:34.919000 |
EDGA |
USP7T8F2JJ |
100 |
97.87 |
20250729-13:35:14.004000 |
ARCX |
USP7T8F55R |
100 |
97.88 |
20250729-13:37:05.814000 |
XNAS |
USP7T8F7QL |
100 |
97.87 |
20250729-13:37:41.308000 |
BATS |
USP7T8F8J4 |
100 |
97.78 |
20250729-13:39:13.901000 |
XNAS |
USP7T8FCDC |
100 |
97.75 |
20250729-13:40:47.028000 |
EDGA |
USP7T8FE9M |
57 |
97.73 |
20250729-13:42:17.831000 |
ARCX |
USP7T8FGCD |
43 |
97.73 |
20250729-13:42:17.831000 |
ARCX |
USP7T8FGCG |
100 |
97.69 |
20250729-13:42:59.370000 |
ARCX |
USP7T8FHHU |
100 |
97.63 |
20250729-13:46:10.251000 |
ARCX |
USP7T8FOL0 |
100 |
97.63 |
20250729-13:46:10.251000 |
ARCX |
USP7T8FOL1 |
100 |
97.59 |
20250729-13:48:10.715000 |
ARCX |
USP7T8FQLU |
100 |
97.57 |
20250729-13:48:40.284000 |
EDGA |
USP7T8FR98 |
100 |
97.54 |
20250729-13:50:15.587000 |
ARCX |
USP7T8FTH6 |
100 |
97.5 |
20250729-13:51:04.283000 |
EDGA |
USP7T8FUIN |
100 |
97.55 |
20250729-13:52:28.459000 |
BATY |
USP7T8FWKA |
100 |
97.58 |
20250729-13:54:54.326000 |
XNAS |
USP7T8FZBV |
100 |
97.58 |
20250729-13:54:54.326000 |
XNAS |
USP7T8FZBW |
50 |
97.57 |
20250729-13:56:45.774000 |
EDGA |
USP7T8G1WR |
50 |
97.57 |
20250729-13:56:45.774000 |
EDGA |
USP7T8G1WS |
100 |
97.58 |
20250729-13:57:57.927000 |
EDGA |
USP7T8G3FD |
75 |
97.58 |
20250729-13:59:01.436000 |
ARCX |
USP7T8G4LC |
25 |
97.58 |
20250729-13:59:01.436000 |
ARCX |
USP7T8G4LE |
100 |
97.61 |
20250729-14:00:57.938000 |
ARCX |
USP7T8G9OO |
100 |
97.59 |
20250729-14:01:43.381000 |
EDGA |
USP7T8GAZ8 |
100 |
97.56 |
20250729-14:03:10.839000 |
EDGA |
USP7T8GCX9 |
100 |
97.56 |
20250729-14:03:10.839000 |
EDGA |
USP7T8GCXA |
100 |
97.55 |
20250729-14:05:07.887000 |
BATY |
USP7T8GFWR |
100 |
97.55 |
20250729-14:05:07.887000 |
EDGA |
USP7T8GFWV |
100 |
97.55 |
20250729-14:06:24.707000 |
EDGA |
USP7T8GI37 |
99 |
97.52 |
20250729-14:07:10.534000 |
BATY |
USP7T8GJ62 |
1 |
97.52 |
20250729-14:07:10.534000 |
BATY |
USP7T8GJ65 |
100 |
97.46 |
20250729-14:08:35.489000 |
XNAS |
USP7T8GLAE |
100 |
97.44 |
20250729-14:09:20.504000 |
EDGA |
USP7T8GM8V |
100 |
97.36 |
20250729-14:11:15.886000 |
ARCX |
USP7T8GPFB |
27 |
97.36 |
20250729-14:12:36.173000 |
XNAS |
USP7T8GR4O |
73 |
97.36 |
20250729-14:12:36.173000 |
XNAS |
USP7T8GR4P |
27 |
97.36 |
20250729-14:12:36.173000 |
XNAS |
USP7T8GR4Q |
73 |
97.36 |
20250729-14:12:36.173000 |
XNAS |
USP7T8GR4R |
100 |
97.38 |
20250729-14:15:04.122000 |
ARCX |
USP7T8GU98 |
100 |
97.38 |
20250729-14:15:04.122000 |
ARCX |
USP7T8GU99 |
100 |
97.48 |
20250729-14:17:54.306000 |
XNAS |
USP7T8GZV6 |
100 |
97.52 |
20250729-14:20:10.344000 |
EDGX |
USP7T8H32D |
35 |
97.52 |
20250729-14:20:10.345000 |
EDGX |
USP7T8H32E |
9 |
97.515 |
20250729-14:20:10.346000 |
EDGX |
USP7T8H32F |
9 |
97.515 |
20250729-14:20:10.347000 |
EDGX |
USP7T8H32G |
9 |
97.52 |
20250729-14:20:10.347000 |
EDGX |
USP7T8H32H |
24 |
97.53 |
20250729-14:20:22.321000 |
BATS |
USP7T8H3D4 |
5 |
97.53 |
20250729-14:20:22.321000 |
BATS |
USP7T8H3D5 |
71 |
97.53 |
20250729-14:20:22.321000 |
BATS |
USP7T8H3D6 |
100 |
97.53 |
20250729-14:20:49.854000 |
EDGA |
USP7T8H41G |
100 |
97.45 |
20250729-14:22:58.089000 |
ARCX |
USP7T8H79G |
50 |
97.44 |
20250729-14:23:00.031000 |
XNAS |
USP7T8H7FD |
50 |
97.44 |
20250729-14:23:00.031000 |
XNAS |
USP7T8H7FE |
96 |
97.4 |
20250729-14:24:56.116000 |
XNYS |
USP7T8H9ZI |
4 |
97.4 |
20250729-14:24:56.122000 |
XNYS |
USP7T8H9ZM |
100 |
97.38 |
20250729-14:26:43.952000 |
EPRL |
USP7T8HC8W |
100 |
97.395 |
20250729-14:27:41.457000 |
XASE |
USP7T8HD6S |
100 |
97.38 |
20250729-14:27:45.271000 |
EDGA |
USP7T8HD84 |
100 |
97.38 |
20250729-14:27:45.271000 |
BATS |
USP7T8HD86 |
100 |
97.4 |
20250729-14:30:00.793000 |
XNYS |
USP7T8HGI2 |
100 |
97.44 |
20250729-14:31:30.494000 |
XASE |
USP7T8HNDP |
20 |
97.51 |
20250729-14:32:43.041000 |
EDGA |
USP7T8HPAT |
80 |
97.51 |
20250729-14:32:43.041000 |
EDGA |
USP7T8HPAU |
100 |
97.51 |
20250729-14:32:43.041000 |
EDGA |
USP7T8HPAV |
100 |
97.53 |
20250729-14:34:18.952000 |
XNYS |
USP7T8HR98 |
100 |
97.5 |
20250729-14:34:37.489000 |
BATY |
USP7T8HROY |
95 |
97.53 |
20250729-14:35:23.400000 |
XNAS |
USP7T8HT1J |
4 |
97.53 |
20250729-14:35:23.400000 |
XNAS |
USP7T8HT1K |
1 |
97.53 |
20250729-14:35:23.400000 |
XNAS |
USP7T8HT1L |
1 |
97.56 |
20250729-14:37:50.621000 |
ARCX |
USP7T8HW4V |
99 |
97.56 |
20250729-14:37:50.621000 |
ARCX |
USP7T8HW4W |
100 |
97.55 |
20250729-14:38:05.497000 |
ARCX |
USP7T8HWEN |
39 |
97.55 |
20250729-14:38:05.497000 |
ARCX |
USP7T8HWEO |
61 |
97.55 |
20250729-14:38:05.497000 |
ARCX |
USP7T8HWEP |
4 |
97.56 |
20250729-14:40:02.087000 |
ARCX |
USP7T8HZ51 |
96 |
97.56 |
20250729-14:40:02.087000 |
ARCX |
USP7T8HZ52 |
100 |
97.57 |
20250729-14:40:11.375000 |
XASE |
USP7T8HZL2 |
89 |
97.54 |
20250729-14:40:17.475000 |
ARCX |
USP7T8HZPA |
11 |
97.54 |
20250729-14:40:17.476000 |
ARCX |
USP7T8HZPB |
100 |
97.54 |
20250729-14:40:17.476000 |
ARCX |
USP7T8HZPC |
8 |
97.51 |
20250729-14:43:50.614000 |
XNAS |
USP7T8I5BS |
92 |
97.51 |
20250729-14:43:50.614000 |
XNAS |
USP7T8I5BT |
100 |
97.53 |
20250729-14:44:29.949000 |
ARCX |
USP7T8I6H0 |
2 |
97.62 |
20250729-14:46:05.522000 |
XNAS |
USP7T8IATT |
98 |
97.62 |
20250729-14:46:05.522000 |
XNAS |
USP7T8IATU |
100 |
97.6 |
20250729-14:47:05.470000 |
ARCX |
USP7T8ID6C |
100 |
97.6 |
20250729-14:47:05.470000 |
ARCX |
USP7T8ID6D |
100 |
97.55 |
20250729-14:49:25.752000 |
XNAS |
USP7T8IHOL |
98 |
97.54 |
20250729-14:49:49.995000 |
ARCX |
USP7T8II7X |
2 |
97.54 |
20250729-14:49:49.996000 |
ARCX |
USP7T8II7Y |
100 |
97.53 |
20250729-14:51:15.846000 |
XNYS |
USP7T8IL59 |
100 |
97.52 |
20250729-14:51:21.754000 |
ARCX |
USP7T8ILC6 |
100 |
97.52 |
20250729-14:51:21.754000 |
ARCX |
USP7T8ILC7 |
100 |
97.53 |
20250729-14:53:42.736000 |
XNAS |
USP7T8IQ1P |
100 |
97.52 |
20250729-14:53:43.139000 |
EDGA |
USP7T8IQ1U |
100 |
97.52 |
20250729-14:53:43.139000 |
EDGA |
USP7T8IQ1V |
100 |
97.52 |
20250729-14:56:24.796000 |
XNAS |
USP7T8IUTM |
12 |
97.51 |
20250729-14:56:32.445000 |
EDGA |
USP7T8IUZL |
88 |
97.51 |
20250729-14:56:32.445000 |
EDGA |
USP7T8IUZM |
100 |
97.51 |
20250729-14:56:32.445000 |
EDGA |
USP7T8IUZN |
100 |
97.49 |
20250729-14:57:35.436000 |
EDGA |
USP7T8IWN5 |
53 |
97.52 |
20250729-14:58:44.247000 |
ARCX |
USP7T8IYK3 |
47 |
97.52 |
20250729-14:58:44.247000 |
ARCX |
USP7T8IYK4 |
100 |
97.54 |
20250729-14:59:10.299000 |
ARCX |
USP7T8IZGH |
100 |
97.53 |
20250729-14:59:49.015000 |
ARCX |
USP7T8J104 |
100 |
97.52 |
20250729-15:00:10.026000 |
ARCX |
USP7T8J2RK |
100 |
97.55 |
20250729-15:01:58.491000 |
EDGA |
USP7T8J7SX |
13 |
97.55 |
20250729-15:02:25.149000 |
XNAS |
USP7T8J8D2 |
18 |
97.55 |
20250729-15:02:25.149000 |
XNAS |
USP7T8J8D3 |
4 |
97.55 |
20250729-15:02:25.149000 |
XNAS |
USP7T8J8D4 |
29 |
97.55 |
20250729-15:02:25.149000 |
XNAS |
USP7T8J8D5 |
36 |
97.55 |
20250729-15:02:25.149000 |
XNAS |
USP7T8J8D6 |
100 |
97.54 |
20250729-15:03:27.146000 |
EDGA |
USP7T8JAHD |
100 |
97.54 |
20250729-15:03:27.146000 |
EDGA |
USP7T8JAHE |
100 |
97.51 |
20250729-15:04:47.245000 |
EDGA |
USP7T8JCP0 |
50 |
97.5 |
20250729-15:05:15.178000 |
ARCX |
USP7T8JDH2 |
50 |
97.5 |
20250729-15:05:19.268000 |
ARCX |
USP7T8JDLB |
100 |
97.55 |
20250729-15:06:51.288000 |
ARCX |
USP7T8JG8H |
50 |
97.53 |
20250729-15:07:24.243000 |
EDGA |
USP7T8JI1T |
97 |
97.53 |
20250729-15:07:39.184000 |
ARCX |
USP7T8JIE4 |
3 |
97.53 |
20250729-15:07:39.184000 |
ARCX |
USP7T8JIE5 |
100 |
97.5 |
20250729-15:09:18.270000 |
XNYS |
USP7T8JL14 |
61 |
97.47 |
20250729-15:09:49.639000 |
BATY |
USP7T8JLYJ |
100 |
97.48 |
20250729-15:10:29.898000 |
XNYS |
USP7T8JNER |
39 |
97.47 |
20250729-15:10:32.672000 |
BATY |
USP7T8JNIB |
61 |
97.47 |
20250729-15:10:32.672000 |
EDGA |
USP7T8JNIC |
33 |
97.47 |
20250729-15:10:32.672000 |
EDGA |
USP7T8JNID |
67 |
97.47 |
20250729-15:10:32.672000 |
EDGA |
USP7T8JNIE |
72 |
97.48 |
20250729-15:11:58.523000 |
ARCX |
USP7T8JPMB |
28 |
97.48 |
20250729-15:11:58.523000 |
ARCX |
USP7T8JPMD |
5 |
97.55 |
20250729-15:13:21.417000 |
XNAS |
USP7T8JSEY |
95 |
97.55 |
20250729-15:13:21.417000 |
XNAS |
USP7T8JSEZ |
45 |
97.57 |
20250729-15:14:03.543000 |
XNYS |
USP7T8JTJV |
11 |
97.59 |
20250729-15:14:06.871000 |
BATS |
USP7T8JTN1 |
5 |
97.59 |
20250729-15:14:06.871000 |
BATS |
USP7T8JTN2 |
52 |
97.59 |
20250729-15:14:06.871000 |
ARCX |
USP7T8JTN3 |
1 |
97.59 |
20250729-15:14:06.871000 |
ARCX |
USP7T8JTN4 |
39 |
97.6 |
20250729-15:14:45.557000 |
ARCX |
USP7T8JUO4 |
37 |
97.6 |
20250729-15:14:45.557000 |
ARCX |
USP7T8JUO5 |
24 |
97.6 |
20250729-15:14:45.557000 |
ARCX |
USP7T8JUO6 |
100 |
97.57 |
20250729-15:15:06.812000 |
EDGA |
USP7T8JVQY |
100 |
97.57 |
20250729-15:15:06.812000 |
EDGA |
USP7T8JVQZ |
100 |
97.57 |
20250729-15:16:42.585000 |
XNAS |
USP7T8K0RI |
100 |
97.55 |
20250729-15:17:31.830000 |
ARCX |
USP7T8K1ZJ |
43 |
97.53 |
20250729-15:18:50.708000 |
ARCX |
USP7T8K48G |
100 |
97.53 |
20250729-15:18:50.708000 |
ARCX |
USP7T8K48H |
57 |
97.53 |
20250729-15:18:50.708000 |
ARCX |
USP7T8K48I |
100 |
97.56 |
20250729-15:20:11.679000 |
BATS |
USP7T8K6WL |
100 |
97.54 |
20250729-15:20:22.323000 |
ARCX |
USP7T8K7AE |
95 |
97.57 |
20250729-15:21:49.171000 |
XNAS |
USP7T8K9YY |
5 |
97.57 |
20250729-15:21:49.171000 |
XNAS |
USP7T8K9YZ |
100 |
97.57 |
20250729-15:21:50.126000 |
ARCX |
USP7T8K9ZJ |
82 |
97.58 |
20250729-15:22:16.919000 |
ARCX |
USP7T8KAMI |
18 |
97.58 |
20250729-15:22:16.919000 |
ARCX |
USP7T8KAMJ |
1 |
97.56 |
20250729-15:22:59.622000 |
ARCX |
USP7T8KBTR |
99 |
97.56 |
20250729-15:22:59.622000 |
ARCX |
USP7T8KBTS |
100 |
97.53 |
20250729-15:23:20.149000 |
EDGA |
USP7T8KCGQ |
100 |
97.55 |
20250729-15:24:23.360000 |
EPRL |
USP7T8KEKT |
100 |
97.55 |
20250729-15:24:54.791000 |
EPRL |
USP7T8KFHE |
100 |
97.53 |
20250729-15:25:01.315000 |
EDGA |
USP7T8KFQK |
100 |
97.54 |
20250729-15:26:22.679000 |
ARCX |
USP7T8KIVU |
44 |
97.54 |
20250729-15:26:22.679000 |
ARCX |
USP7T8KIVV |
56 |
97.54 |
20250729-15:26:22.679000 |
ARCX |
USP7T8KIVW |
100 |
97.52 |
20250729-15:26:37.629000 |
EDGA |
USP7T8KJB4 |
100 |
97.47 |
20250729-15:27:08.975000 |
XNAS |
USP7T8KKAR |
100 |
97.43 |
20250729-15:27:54.093000 |
ARCX |
USP7T8KLOM |
100 |
97.43 |
20250729-15:28:33.182000 |
ARCX |
USP7T8KN1H |
100 |
97.46 |
20250729-15:29:15.578000 |
XNAS |
USP7T8KOUL |
100 |
97.46 |
20250729-15:29:36.318000 |
ARCX |
USP7T8KPHZ |
100 |
97.44 |
20250729-15:30:26.918000 |
BATS |
USP7T8KTGM |
100 |
97.44 |
20250729-15:30:26.918000 |
XPSX |
USP7T8KTGN |
97 |
97.43 |
20250729-15:31:06.745000 |
EDGA |
USP7T8KWQ0 |
3 |
97.43 |
20250729-15:31:06.745000 |
EDGA |
USP7T8KWQ1 |
100 |
97.43 |
20250729-15:31:48.671000 |
EDGA |
USP7T8KYFH |
69 |
97.41 |
20250729-15:32:14.569000 |
ARCX |
USP7T8KZNQ |
31 |
97.41 |
20250729-15:32:14.569000 |
ARCX |
USP7T8KZNR |
100 |
97.43 |
20250729-15:33:11.002000 |
XNAS |
USP7T8L2AI |
100 |
97.44 |
20250729-15:33:27.391000 |
EDGA |
USP7T8L2X1 |
100 |
97.44 |
20250729-15:33:48.448000 |
EDGA |
USP7T8L3YH |
15 |
97.44 |
20250729-15:33:48.448000 |
ARCX |
USP7T8L3YI |
85 |
97.44 |
20250729-15:33:48.449000 |
ARCX |
USP7T8L3YJ |
100 |
97.43 |
20250729-15:34:15.434000 |
EDGA |
USP7T8L6FC |
83 |
97.42 |
20250729-15:34:57.517000 |
ARCX |
USP7T8LH69 |
17 |
97.42 |
20250729-15:34:57.517000 |
ARCX |
USP7T8LH6A |
100 |
97.41 |
20250729-15:35:59.697000 |
EDGA |
USP7T8LQ4T |
100 |
97.41 |
20250729-15:35:59.697000 |
XNAS |
USP7T8LQ4U |
100 |
97.41 |
20250729-15:37:07.281000 |
XNYS |
USP7T8LTER |
100 |
97.41 |
20250729-15:37:15.816000 |
EPRL |
USP7T8LTP8 |
92 |
97.42 |
20250729-15:37:23.057000 |
EDGA |
USP7T8LU17 |
8 |
97.42 |
20250729-15:37:23.058000 |
EDGA |
USP7T8LU18 |
100 |
97.41 |
20250729-15:37:48.106000 |
EDGA |
USP7T8LV8F |
100 |
97.42 |
20250729-15:38:42.922000 |
EDGA |
USP7T8LXOX |
49 |
97.39 |
20250729-15:38:58.799000 |
XNAS |
USP7T8LYFM |
51 |
97.39 |
20250729-15:38:58.799000 |
XNAS |
USP7T8LYFO |
100 |
97.37 |
20250729-15:39:34.396000 |
ARCX |
USP7T8M0L2 |
100 |
97.35 |
20250729-15:40:08.934000 |
XNAS |
USP7T8M3GA |
100 |
97.33 |
20250729-15:40:35.145000 |
ARCX |
USP7T8M53W |
200 |
97.4 |
20250729-15:41:34.937000 |
EDGA |
USP7T8M7V4 |
100 |
97.4 |
20250729-15:41:41.897000 |
EDGA |
USP7T8M85A |
20 |
97.4 |
20250729-15:42:07.246000 |
EDGA |
USP7T8M97C |
80 |
97.42 |
20250729-15:42:30.149000 |
EDGA |
USP7T8MA59 |
100 |
97.42 |
20250729-15:42:30.149000 |
EDGA |
USP7T8MA5A |
20 |
97.42 |
20250729-15:42:30.149000 |
EDGA |
USP7T8MA5B |
100 |
97.35 |
20250729-15:42:59.755000 |
EDGA |
USP7T8MBXE |
100 |
97.34 |
20250729-15:43:51.016000 |
EDGA |
USP7T8MEJ1 |
100 |
97.34 |
20250729-15:43:51.016000 |
EDGA |
USP7T8MEJ4 |
100 |
97.35 |
20250729-15:44:34.952000 |
EDGA |
USP7T8MH3H |
100 |
97.35 |
20250729-15:44:34.952000 |
EDGA |
USP7T8MH3I |
200 |
97.37 |
20250729-15:45:07.127000 |
EDGA |
USP7T8MKGX |
55 |
97.37 |
20250729-15:45:07.128000 |
XNAS |
USP7T8MKGY |
100 |
97.37 |
20250729-15:45:07.128000 |
XNYS |
USP7T8MKGZ |
100 |
97.37 |
20250729-15:45:07.128000 |
XNYS |
USP7T8MKH0 |
100 |
97.37 |
20250729-15:45:07.134000 |
EDGA |
USP7T8MKH3 |
55 |
97.37 |
20250729-15:45:07.134000 |
EDGA |
USP7T8MKH4 |
11 |
97.39 |
20250729-15:45:11.447000 |
EDGX |
USP7T8MKVG |
284 |
97.39 |
20250729-15:45:11.448000 |
EDGA |
USP7T8MKVH |
334 |
97.39 |
20250729-15:45:11.448000 |
EDGX |
USP7T8MKVI |
100 |
97.39 |
20250729-15:45:11.448000 |
EDGX |
USP7T8MKVJ |
100 |
97.39 |
20250729-15:45:11.448000 |
EDGX |
USP7T8MKVK |
100 |
97.39 |
20250729-15:45:11.448000 |
XNAS |
USP7T8MKVL |
21 |
97.39 |
20250729-15:45:11.448000 |
XNAS |
USP7T8MKVM |
10 |
97.39 |
20250729-15:45:11.448000 |
XNYS |
USP7T8MKVN |
51 |
97.39 |
20250729-15:45:11.453000 |
EDGA |
USP7T8MKVP |
3 |
97.46 |
20250729-15:47:25.348000 |
EDGX |
USP7T8N56C |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250730973892/en/
CRH plc