31st July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30th 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 |
| 5,187 |
$97.12 |
$97.95 |
$96.14 |
XNYS |
| 17,682 |
$97.26 |
$98.00 |
$96.16 |
ARCX |
| 2,867 |
$97.05 |
$98.00 |
$96.20 |
BATS |
| 15,334 |
$97.09 |
$98.00 |
$96.19 |
XNAS |
| 2,742 |
$97.47 |
$97.98 |
$96.51 |
BATY |
| 100 |
$96.26 |
$96.26 |
$96.26 |
EPRL |
| 400 |
$96.98 |
$97.77 |
$96.22 |
IEXG |
| 60 |
$96.42 |
$96.42 |
$96.42 |
XCHI |
| 5,405 |
$97.43 |
$97.95 |
$96.32 |
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 672,412,378 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.391% 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 30th 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: |
|
30th July 2025 |
|||
|
Aggregated Information
|
|||||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|
| See attached schedule |
USD |
$97.2066 |
49,777 |
|
|
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
97.41 |
20250730-09:30:01.375000 |
EDGA |
USP7U8EMU |
| 100 |
97.45 |
20250730-09:30:44.897000 |
XNAS |
USP7U8HHB |
| 100 |
97.45 |
20250730-09:30:44.897000 |
XNAS |
USP7U8HHC |
| 17 |
97.45 |
20250730-09:30:44.897000 |
XNAS |
USP7U8HHD |
| 1 |
97.45 |
20250730-09:30:44.897000 |
XNAS |
USP7U8HHE |
| 82 |
97.45 |
20250730-09:30:44.897000 |
XNAS |
USP7U8HHF |
| 100 |
97.45 |
20250730-09:30:44.897000 |
XNYS |
USP7U8HHG |
| 100 |
97.45 |
20250730-09:30:44.897000 |
XNYS |
USP7U8HHH |
| 100 |
97.61 |
20250730-09:32:21.897000 |
XNAS |
USP7U8J8O |
| 100 |
97.61 |
20250730-09:32:21.897000 |
XNAS |
USP7U8J8P |
| 100 |
97.61 |
20250730-09:32:21.898000 |
XNYS |
USP7U8J8Q |
| 100 |
97.62 |
20250730-09:33:07.308000 |
XNAS |
USP7U8KBM |
| 100 |
97.76 |
20250730-09:33:34.749000 |
ARCX |
USP7U8KR6 |
| 35 |
97.7 |
20250730-09:34:35.980000 |
XNYS |
USP7U8LMR |
| 65 |
97.7 |
20250730-09:34:35.980000 |
XNYS |
USP7U8LMS |
| 100 |
97.7 |
20250730-09:34:35.980000 |
XNAS |
USP7U8LMT |
| 100 |
97.7 |
20250730-09:34:35.980000 |
XNAS |
USP7U8LMU |
| 100 |
97.7 |
20250730-09:34:35.980000 |
XNAS |
USP7U8LMV |
| 100 |
97.7 |
20250730-09:34:35.980000 |
XNAS |
USP7U8LMW |
| 100 |
97.7 |
20250730-09:34:35.980000 |
XNAS |
USP7U8LMX |
| 100 |
97.67 |
20250730-09:34:35.985000 |
IEXG |
USP7U8LMY |
| 100 |
97.565 |
20250730-09:37:14.898000 |
ARCX |
USP7U8OYN |
| 2 |
97.62 |
20250730-09:37:48.956000 |
XNYS |
USP7U8PE6 |
| 90 |
97.62 |
20250730-09:37:48.956000 |
XNYS |
USP7U8PE7 |
| 100 |
97.62 |
20250730-09:37:48.956000 |
XNAS |
USP7U8PE8 |
| 8 |
97.62 |
20250730-09:37:48.956000 |
XNYS |
USP7U8PE9 |
| 100 |
97.57 |
20250730-09:39:03.903000 |
ARCX |
USP7U8QH2 |
| 70 |
97.56 |
20250730-09:39:35.458000 |
XNYS |
USP7U8QQ5 |
| 30 |
97.56 |
20250730-09:39:35.458000 |
XNYS |
USP7U8QQ6 |
| 100 |
97.56 |
20250730-09:39:35.458000 |
XNYS |
USP7U8QQ7 |
| 100 |
97.56 |
20250730-09:39:35.458000 |
ARCX |
USP7U8QQ8 |
| 58 |
97.52 |
20250730-09:40:44.180000 |
ARCX |
USP7U8S3E |
| 42 |
97.52 |
20250730-09:40:44.180000 |
ARCX |
USP7U8S3F |
| 100 |
97.43 |
20250730-09:40:55.093000 |
XNAS |
USP7U8SBT |
| 100 |
97.37 |
20250730-09:41:37.949000 |
XNAS |
USP7U8SXW |
| 100 |
97.36 |
20250730-09:42:17.113000 |
BATS |
USP7U8TMU |
| 100 |
97.36 |
20250730-09:42:33.728000 |
ARCX |
USP7U8TR3 |
| 100 |
97.48 |
20250730-09:42:51.100000 |
ARCX |
USP7U8U2B |
| 100 |
97.41 |
20250730-09:44:17.811000 |
ARCX |
USP7U8VM2 |
| 100 |
97.41 |
20250730-09:44:17.811000 |
ARCX |
USP7U8VM3 |
| 100 |
97.41 |
20250730-09:44:17.811000 |
ARCX |
USP7U8VM4 |
| 100 |
97.44 |
20250730-09:45:09.686000 |
ARCX |
USP7U8WRT |
| 100 |
97.44 |
20250730-09:45:09.686000 |
ARCX |
USP7U8WRU |
| 72 |
97.44 |
20250730-09:45:26.631000 |
ARCX |
USP7U8YDL |
| 28 |
97.44 |
20250730-09:45:26.631000 |
ARCX |
USP7U8YDM |
| 100 |
97.65 |
20250730-09:47:05.844000 |
ARCX |
USP7U812F1 |
| 73 |
97.59 |
20250730-09:47:50.530000 |
ARCX |
USP7U813VR |
| 100 |
97.59 |
20250730-09:47:50.530000 |
ARCX |
USP7U813VW |
| 127 |
97.59 |
20250730-09:47:50.530000 |
ARCX |
USP7U813VX |
| 100 |
97.59 |
20250730-09:47:50.530000 |
ARCX |
USP7U813W1 |
| 100 |
97.51 |
20250730-09:48:15.947000 |
ARCX |
USP7U8158F |
| 100 |
97.45 |
20250730-09:49:08.074000 |
ARCX |
USP7U8173E |
| 100 |
97.42 |
20250730-09:49:19.896000 |
XNYS |
USP7U817RC |
| 11 |
97.42 |
20250730-09:51:32.217000 |
EDGA |
USP7U81DG0 |
| 89 |
97.42 |
20250730-09:51:32.217000 |
EDGA |
USP7U81DG1 |
| 200 |
97.42 |
20250730-09:51:32.217000 |
ARCX |
USP7U81DG2 |
| 100 |
97.42 |
20250730-09:51:32.217000 |
ARCX |
USP7U81DG3 |
| 100 |
97.42 |
20250730-09:51:32.217000 |
ARCX |
USP7U81DG4 |
| 100 |
97.28 |
20250730-09:52:36.415000 |
XNAS |
USP7U81FOG |
| 100 |
97.25 |
20250730-09:53:22.733000 |
XNAS |
USP7U81H95 |
| 100 |
97.2 |
20250730-09:53:29.425000 |
XNAS |
USP7U81HIB |
| 100 |
97.2 |
20250730-09:53:29.425000 |
XNAS |
USP7U81HIC |
| 100 |
97.22 |
20250730-09:54:48.651000 |
ARCX |
USP7U81K2M |
| 100 |
97.11 |
20250730-09:56:01.339000 |
BATS |
USP7U81MCT |
| 100 |
97.11 |
20250730-09:56:01.339000 |
XNYS |
USP7U81MCU |
| 90 |
97 |
20250730-09:56:46.821000 |
XNAS |
USP7U81O43 |
| 10 |
97 |
20250730-09:56:46.821000 |
XNAS |
USP7U81O44 |
| 100 |
97.02 |
20250730-09:57:38.852000 |
XNYS |
USP7U81Q34 |
| 100 |
97 |
20250730-09:57:57.812000 |
EDGA |
USP7U81QZ2 |
| 100 |
97.06 |
20250730-10:01:00.157000 |
ARCX |
USP7U820CH |
| 100 |
97.06 |
20250730-10:01:00.157000 |
ARCX |
USP7U820CI |
| 100 |
97.06 |
20250730-10:01:00.157000 |
ARCX |
USP7U820CJ |
| 100 |
97.06 |
20250730-10:01:00.157000 |
ARCX |
USP7U820CK |
| 100 |
97.06 |
20250730-10:01:00.157000 |
ARCX |
USP7U820CL |
| 100 |
97.04 |
20250730-10:01:53.991000 |
EDGA |
USP7U822OI |
| 40 |
97.09 |
20250730-10:03:13.677000 |
XNAS |
USP7U826O9 |
| 30 |
97.09 |
20250730-10:03:13.677000 |
XNAS |
USP7U826OA |
| 2 |
97.09 |
20250730-10:03:13.677000 |
XNAS |
USP7U826OB |
| 28 |
97.09 |
20250730-10:03:13.677000 |
ARCX |
USP7U826OC |
| 19 |
97.03 |
20250730-10:03:48.298000 |
ARCX |
USP7U828IU |
| 100 |
97.03 |
20250730-10:03:48.298000 |
ARCX |
USP7U828IV |
| 81 |
97.03 |
20250730-10:03:48.298000 |
ARCX |
USP7U828IW |
| 100 |
97 |
20250730-10:04:21.991000 |
EDGA |
USP7U829DP |
| 100 |
97.13 |
20250730-10:06:50.835000 |
XNYS |
USP7U82FUK |
| 100 |
97.13 |
20250730-10:06:50.836000 |
XNYS |
USP7U82FUL |
| 100 |
97.16 |
20250730-10:09:06.192000 |
EDGA |
USP7U82LR8 |
| 100 |
97.16 |
20250730-10:09:59.003000 |
EDGA |
USP7U82NAT |
| 100 |
97.16 |
20250730-10:09:59.003000 |
EDGA |
USP7U82NAU |
| 50 |
97.16 |
20250730-10:09:59.003000 |
EDGA |
USP7U82NAV |
| 50 |
97.16 |
20250730-10:09:59.003000 |
EDGA |
USP7U82NAW |
| 100 |
97.16 |
20250730-10:09:59.003000 |
EDGA |
USP7U82NAX |
| 100 |
97.14 |
20250730-10:10:48.803000 |
EDGA |
USP7U82OSF |
| 100 |
97.13 |
20250730-10:11:57.357000 |
XNAS |
USP7U82QVD |
| 1 |
97.23 |
20250730-10:14:12.088000 |
BATS |
USP7U82WNK |
| 100 |
97.23 |
20250730-10:14:12.088000 |
XNAS |
USP7U82WNL |
| 19 |
97.23 |
20250730-10:14:12.088000 |
XNAS |
USP7U82WNM |
| 14 |
97.23 |
20250730-10:14:12.088000 |
XNYS |
USP7U82WNN |
| 100 |
97.23 |
20250730-10:14:12.088000 |
XNYS |
USP7U82WNO |
| 100 |
97.23 |
20250730-10:14:12.097000 |
XNYS |
USP7U82WNQ |
| 100 |
97.24 |
20250730-10:15:35.772000 |
XNYS |
USP7U83343 |
| 100 |
97.26 |
20250730-10:17:02.395000 |
ARCX |
USP7U8362B |
| 100 |
97.26 |
20250730-10:17:02.395000 |
ARCX |
USP7U8362C |
| 61 |
97.26 |
20250730-10:17:02.395000 |
ARCX |
USP7U8362D |
| 39 |
97.26 |
20250730-10:17:02.395000 |
ARCX |
USP7U8362E |
| 100 |
97.26 |
20250730-10:17:02.395000 |
ARCX |
USP7U8362F |
| 100 |
97.23 |
20250730-10:17:49.040000 |
XNYS |
USP7U837D3 |
| 100 |
97.22 |
20250730-10:18:32.196000 |
XNYS |
USP7U838OT |
| 100 |
97.39 |
20250730-10:21:46.960000 |
XNAS |
USP7U83G0X |
| 150 |
97.39 |
20250730-10:21:46.960000 |
XNAS |
USP7U83G0Y |
| 150 |
97.39 |
20250730-10:21:47.961000 |
XNAS |
USP7U83G1M |
| 100 |
97.35 |
20250730-10:22:13.027000 |
XNAS |
USP7U83GRC |
| 71 |
97.35 |
20250730-10:22:13.027000 |
XNAS |
USP7U83GRD |
| 16 |
97.35 |
20250730-10:22:13.027000 |
XNAS |
USP7U83GRE |
| 29 |
97.35 |
20250730-10:22:13.027000 |
XNAS |
USP7U83GRF |
| 84 |
97.35 |
20250730-10:22:13.027000 |
XNAS |
USP7U83GRG |
| 51 |
97.38 |
20250730-10:25:09.884000 |
ARCX |
USP7U83NFA |
| 49 |
97.38 |
20250730-10:25:09.884000 |
ARCX |
USP7U83NFB |
| 100 |
97.38 |
20250730-10:25:09.884000 |
ARCX |
USP7U83NFC |
| 100 |
97.38 |
20250730-10:25:09.884000 |
ARCX |
USP7U83NFD |
| 1 |
97.52 |
20250730-10:26:46.707000 |
XNAS |
USP7U83QEG |
| 99 |
97.52 |
20250730-10:26:46.707000 |
XNYS |
USP7U83QEH |
| 100 |
97.51 |
20250730-10:27:04.917000 |
XNAS |
USP7U83QW8 |
| 100 |
97.48 |
20250730-10:27:44.671000 |
BATY |
USP7U83S86 |
| 89 |
97.48 |
20250730-10:27:44.671000 |
BATY |
USP7U83S87 |
| 11 |
97.48 |
20250730-10:27:44.671000 |
BATY |
USP7U83S88 |
| 100 |
97.48 |
20250730-10:27:44.671000 |
EDGA |
USP7U83S89 |
| 47 |
97.44 |
20250730-10:29:00.925000 |
ARCX |
USP7U83Z45 |
| 53 |
97.44 |
20250730-10:29:00.925000 |
ARCX |
USP7U83Z46 |
| 7 |
97.42 |
20250730-10:29:47.367000 |
ARCX |
USP7U840GS |
| 93 |
97.42 |
20250730-10:29:47.367000 |
ARCX |
USP7U840GT |
| 100 |
97.43 |
20250730-10:30:33.218000 |
XNYS |
USP7U844L3 |
| 100 |
97.55 |
20250730-10:31:47.466000 |
ARCX |
USP7U847HS |
| 200 |
97.49 |
20250730-10:32:30.360000 |
EDGA |
USP7U848QI |
| 100 |
97.41 |
20250730-10:32:53.112000 |
XNAS |
USP7U849I9 |
| 95 |
97.32 |
20250730-10:34:05.192000 |
EDGA |
USP7U84C6E |
| 5 |
97.32 |
20250730-10:34:05.192000 |
EDGA |
USP7U84C6F |
| 100 |
97.32 |
20250730-10:34:05.192000 |
XNAS |
USP7U84C6G |
| 100 |
97.28 |
20250730-10:34:16.725000 |
XNAS |
USP7U84CKO |
| 100 |
97.26 |
20250730-10:35:48.357000 |
ARCX |
USP7U84FMW |
| 90 |
97.26 |
20250730-10:36:47.645000 |
ARCX |
USP7U84HFY |
| 10 |
97.26 |
20250730-10:36:47.645000 |
ARCX |
USP7U84HFZ |
| 100 |
97.37 |
20250730-10:40:01.100000 |
XNAS |
USP7U84PE9 |
| 100 |
97.38 |
20250730-10:40:01.100000 |
XNAS |
USP7U84PEA |
| 10 |
97.38 |
20250730-10:40:01.100000 |
XNAS |
USP7U84PEB |
| 9 |
97.38 |
20250730-10:40:01.100000 |
XNAS |
USP7U84PEC |
| 81 |
97.38 |
20250730-10:40:01.100000 |
XNAS |
USP7U84PED |
| 99 |
97.32 |
20250730-10:40:32.377000 |
BATY |
USP7U84QS4 |
| 1 |
97.32 |
20250730-10:40:32.377000 |
BATY |
USP7U84QS5 |
| 100 |
97.32 |
20250730-10:40:32.377000 |
ARCX |
USP7U84QS6 |
| 100 |
97.32 |
20250730-10:40:32.377000 |
ARCX |
USP7U84QS7 |
| 100 |
97.32 |
20250730-10:40:32.377000 |
ARCX |
USP7U84QS8 |
| 100 |
97.32 |
20250730-10:40:32.377000 |
ARCX |
USP7U84QS9 |
| 100 |
97.25 |
20250730-10:43:16.477000 |
EDGA |
USP7U84WOU |
| 100 |
97.26 |
20250730-10:44:59.747000 |
XNAS |
USP7U850F8 |
| 34 |
97.24 |
20250730-10:45:02.344000 |
BATY |
USP7U850SR |
| 100 |
97.24 |
20250730-10:45:36.858000 |
BATY |
USP7U854IR |
| 100 |
97.265 |
20250730-10:46:29.298000 |
XNYS |
USP7U8569T |
| 100 |
97.31 |
20250730-10:47:38.077000 |
XNAS |
USP7U859N4 |
| 100 |
97.29 |
20250730-10:48:18.174000 |
EDGA |
USP7U85BF9 |
| 99 |
97.29 |
20250730-10:48:18.174000 |
XNAS |
USP7U85BFA |
| 1 |
97.29 |
20250730-10:48:18.174000 |
XNAS |
USP7U85BFB |
| 100 |
97.29 |
20250730-10:48:18.174000 |
XNAS |
USP7U85BFC |
| 100 |
97.27 |
20250730-10:49:16.318000 |
EDGA |
USP7U85EAZ |
| 100 |
97.49 |
20250730-10:50:46.616000 |
XNYS |
USP7U85HIB |
| 100 |
97.53 |
20250730-10:52:15.023000 |
BATS |
USP7U85KHC |
| 100 |
97.53 |
20250730-10:52:15.023000 |
ARCX |
USP7U85KHD |
| 100 |
97.53 |
20250730-10:52:15.023000 |
ARCX |
USP7U85KHE |
| 100 |
97.53 |
20250730-10:52:15.023000 |
ARCX |
USP7U85KHF |
| 28 |
97.47 |
20250730-10:54:28.481000 |
BATS |
USP7U85PA8 |
| 72 |
97.47 |
20250730-10:54:28.481000 |
BATS |
USP7U85PA9 |
| 100 |
97.47 |
20250730-10:54:28.482000 |
XNAS |
USP7U85PAA |
| 100 |
97.47 |
20250730-10:54:28.482000 |
XNAS |
USP7U85PAB |
| 100 |
97.5 |
20250730-10:55:04.861000 |
BATS |
USP7U85R9N |
| 1 |
97.46 |
20250730-10:55:25.456000 |
EDGA |
USP7U85S1A |
| 99 |
97.46 |
20250730-10:55:25.457000 |
EDGA |
USP7U85S1B |
| 100 |
97.46 |
20250730-10:55:25.457000 |
ARCX |
USP7U85S1C |
| 29 |
97.44 |
20250730-10:56:22.197000 |
ARCX |
USP7U85U8Q |
| 71 |
97.44 |
20250730-10:56:22.198000 |
ARCX |
USP7U85U8R |
| 100 |
97.49 |
20250730-10:57:52.647000 |
XNAS |
USP7U85XK2 |
| 33 |
97.56 |
20250730-10:58:40.931000 |
ARCX |
USP7U85ZJD |
| 67 |
97.56 |
20250730-10:58:40.931000 |
ARCX |
USP7U85ZJE |
| 19 |
97.56 |
20250730-10:59:54.701000 |
XNAS |
USP7U8633Y |
| 81 |
97.56 |
20250730-10:59:54.701000 |
XNAS |
USP7U8633Z |
| 100 |
97.56 |
20250730-11:00:23.278000 |
XNAS |
USP7U8660D |
| 100 |
97.58 |
20250730-11:00:56.920000 |
XNAS |
USP7U8686G |
| 100 |
97.56 |
20250730-11:01:05.996000 |
XNAS |
USP7U868FC |
| 100 |
97.56 |
20250730-11:01:45.709000 |
ARCX |
USP7U869MZ |
| 29 |
97.54 |
20250730-11:02:10.547000 |
ARCX |
USP7U86AV3 |
| 71 |
97.54 |
20250730-11:02:10.547000 |
ARCX |
USP7U86AV4 |
| 83 |
97.54 |
20250730-11:02:35.373000 |
ARCX |
USP7U86BQV |
| 100 |
97.51 |
20250730-11:03:09.778000 |
ARCX |
USP7U86DAW |
| 100 |
97.47 |
20250730-11:03:29.204000 |
BATY |
USP7U86E83 |
| 100 |
97.45 |
20250730-11:04:15.916000 |
ARCX |
USP7U86G0N |
| 100 |
97.38 |
20250730-11:04:49.680000 |
BATY |
USP7U86H2R |
| 100 |
97.36 |
20250730-11:06:05.431000 |
XNAS |
USP7U86JTV |
| 21 |
97.36 |
20250730-11:06:05.431000 |
ARCX |
USP7U86JTW |
| 79 |
97.36 |
20250730-11:06:05.431000 |
ARCX |
USP7U86JTX |
| 100 |
97.34 |
20250730-11:06:51.385000 |
ARCX |
USP7U86LJP |
| 100 |
97.34 |
20250730-11:07:16.052000 |
ARCX |
USP7U86MQB |
| 100 |
97.34 |
20250730-11:07:49.335000 |
ARCX |
USP7U86O27 |
| 100 |
97.32 |
20250730-11:08:46.676000 |
ARCX |
USP7U86Q72 |
| 100 |
97.23 |
20250730-11:09:36.669000 |
ARCX |
USP7U86RP8 |
| 100 |
97.18 |
20250730-11:09:59.795000 |
ARCX |
USP7U86SFY |
| 99 |
97.13 |
20250730-11:11:06.296000 |
XNAS |
USP7U86VDT |
| 1 |
97.13 |
20250730-11:11:06.296000 |
XNAS |
USP7U86VDU |
| 100 |
97.07 |
20250730-11:11:24.137000 |
XNAS |
USP7U86W48 |
| 79 |
97.1 |
20250730-11:12:26.706000 |
XNAS |
USP7U86Z1E |
| 21 |
97.1 |
20250730-11:12:26.706000 |
XNAS |
USP7U86Z1H |
| 100 |
97.1 |
20250730-11:13:15.693000 |
XNAS |
USP7U8708M |
| 76 |
97.05 |
20250730-11:13:30.364000 |
XNAS |
USP7U870T7 |
| 24 |
97.05 |
20250730-11:13:30.364000 |
XNAS |
USP7U870T8 |
| 25 |
97.03 |
20250730-11:13:58.429000 |
ARCX |
USP7U871QX |
| 10 |
97.06 |
20250730-11:14:31.088000 |
XNYS |
USP7U8736Y |
| 90 |
97.06 |
20250730-11:14:31.088000 |
XNYS |
USP7U8736Z |
| 1 |
97.07 |
20250730-11:15:17.567000 |
XNAS |
USP7U876MA |
| 1 |
97.07 |
20250730-11:15:17.567000 |
XNAS |
USP7U876MB |
| 5 |
97.07 |
20250730-11:15:17.567000 |
XNAS |
USP7U876MC |
| 10 |
97.07 |
20250730-11:15:17.567000 |
XNAS |
USP7U876MD |
| 1 |
97.07 |
20250730-11:15:17.567000 |
XNAS |
USP7U876ME |
| 50 |
97.07 |
20250730-11:15:17.567000 |
XNAS |
USP7U876MF |
| 32 |
97.07 |
20250730-11:15:17.567000 |
XNAS |
USP7U876MG |
| 14 |
97.15 |
20250730-11:16:09.357000 |
ARCX |
USP7U8799U |
| 83 |
97.15 |
20250730-11:16:09.357000 |
ARCX |
USP7U8799V |
| 100 |
97.15 |
20250730-11:16:12.196000 |
ARCX |
USP7U879F4 |
| 3 |
97.15 |
20250730-11:16:12.196000 |
ARCX |
USP7U879F5 |
| 100 |
97.11 |
20250730-11:16:57.985000 |
ARCX |
USP7U87BBO |
| 100 |
97.14 |
20250730-11:17:48.094000 |
ARCX |
USP7U87D8E |
| 100 |
97.11 |
20250730-11:18:03.057000 |
ARCX |
USP7U87E30 |
| 100 |
97.03 |
20250730-11:19:13.722000 |
ARCX |
USP7U87G51 |
| 100 |
97.07 |
20250730-11:20:42.170000 |
XNYS |
USP7U87ITE |
| 100 |
97.04 |
20250730-11:20:57.558000 |
EDGA |
USP7U87J9R |
| 100 |
97.04 |
20250730-11:20:57.558000 |
EDGA |
USP7U87J9S |
| 100 |
96.99 |
20250730-11:22:15.424000 |
ARCX |
USP7U87LUX |
| 100 |
97.05 |
20250730-11:23:08.251000 |
BATY |
USP7U87NRF |
| 100 |
97.04 |
20250730-11:24:17.726000 |
BATY |
USP7U87PUX |
| 100 |
97.1 |
20250730-11:25:20.339000 |
ARCX |
USP7U87RTA |
| 100 |
97.13 |
20250730-11:26:54.724000 |
ARCX |
USP7U87UU2 |
| 100 |
97.13 |
20250730-11:26:54.724000 |
ARCX |
USP7U87UU3 |
| 100 |
97.15 |
20250730-11:27:57.317000 |
XNYS |
USP7U87WPK |
| 27 |
97.18 |
20250730-11:29:08.991000 |
ARCX |
USP7U87ZCW |
| 100 |
97.18 |
20250730-11:29:08.991000 |
ARCX |
USP7U87ZCX |
| 73 |
97.18 |
20250730-11:29:08.991000 |
ARCX |
USP7U87ZCY |
| 64 |
97.21 |
20250730-11:29:50.764000 |
XNYS |
USP7U880TY |
| 1 |
97.21 |
20250730-11:29:50.764000 |
XNYS |
USP7U880TZ |
| 4 |
97.21 |
20250730-11:29:50.764000 |
ARCX |
USP7U880U0 |
| 52 |
97.2 |
20250730-11:30:04.535000 |
ARCX |
USP7U881P9 |
| 48 |
97.2 |
20250730-11:30:04.535000 |
ARCX |
USP7U881PA |
| 100 |
97.22 |
20250730-11:30:57.928000 |
EDGA |
USP7U885FT |
| 100 |
97.22 |
20250730-11:30:57.928000 |
EDGA |
USP7U885FU |
| 100 |
97.22 |
20250730-11:30:57.928000 |
EDGA |
USP7U885FV |
| 200 |
97.25 |
20250730-11:31:56.659000 |
ARCX |
USP7U887N3 |
| 26 |
97.33 |
20250730-11:33:41.570000 |
XNYS |
USP7U88AWL |
| 74 |
97.33 |
20250730-11:33:41.570000 |
XNYS |
USP7U88AWM |
| 100 |
97.29 |
20250730-11:34:09.555000 |
EDGA |
USP7U88BUA |
| 100 |
97.29 |
20250730-11:34:09.555000 |
ARCX |
USP7U88BUB |
| 100 |
97.29 |
20250730-11:34:09.555000 |
ARCX |
USP7U88BUC |
| 100 |
97.25 |
20250730-11:34:49.579000 |
EDGA |
USP7U88D11 |
| 100 |
97.25 |
20250730-11:34:49.579000 |
EDGA |
USP7U88D12 |
| 87 |
97.18 |
20250730-11:35:04.293000 |
ARCX |
USP7U88DLX |
| 100 |
97.25 |
20250730-11:35:18.488000 |
XNAS |
USP7U88E43 |
| 100 |
97.41 |
20250730-11:38:01.789000 |
ARCX |
USP7U88N7V |
| 100 |
97.41 |
20250730-11:38:01.789000 |
ARCX |
USP7U88N7W |
| 100 |
97.41 |
20250730-11:38:01.789000 |
ARCX |
USP7U88N7X |
| 100 |
97.41 |
20250730-11:38:01.789000 |
ARCX |
USP7U88N7Y |
| 100 |
97.37 |
20250730-11:39:35.228000 |
XNYS |
USP7U88Q15 |
| 100 |
97.445 |
20250730-11:43:06.641000 |
XNAS |
USP7U88VRG |
| 100 |
97.42 |
20250730-11:43:39.198000 |
XNAS |
USP7U88WI8 |
| 100 |
97.42 |
20250730-11:43:39.198000 |
XNAS |
USP7U88WI9 |
| 35 |
97.42 |
20250730-11:43:39.198000 |
ARCX |
USP7U88WIA |
| 65 |
97.42 |
20250730-11:43:39.198000 |
ARCX |
USP7U88WIB |
| 100 |
97.44 |
20250730-11:45:00.130000 |
BATS |
USP7U88YL6 |
| 100 |
97.39 |
20250730-11:45:55.280000 |
BATS |
USP7U892BY |
| 100 |
97.4 |
20250730-11:47:34.378000 |
BATY |
USP7U8952E |
| 3 |
97.4 |
20250730-11:47:34.378000 |
BATY |
USP7U8952F |
| 97 |
97.4 |
20250730-11:47:34.379000 |
BATY |
USP7U8952G |
| 100 |
97.43 |
20250730-11:49:58.189000 |
EDGA |
USP7U898SY |
| 100 |
97.43 |
20250730-11:49:58.189000 |
EDGA |
USP7U898SZ |
| 100 |
97.42 |
20250730-11:51:28.936000 |
ARCX |
USP7U89B9Q |
| 21 |
97.54 |
20250730-11:54:38.843000 |
ARCX |
USP7U89G2J |
| 79 |
97.54 |
20250730-11:54:38.843000 |
ARCX |
USP7U89G2K |
| 100 |
97.54 |
20250730-11:54:38.843000 |
ARCX |
USP7U89G2L |
| 100 |
97.54 |
20250730-11:54:38.843000 |
ARCX |
USP7U89G2M |
| 100 |
97.55 |
20250730-11:56:55.510000 |
BATY |
USP7U89JKN |
| 100 |
97.55 |
20250730-11:56:55.510000 |
XNAS |
USP7U89JKO |
| 100 |
97.54 |
20250730-11:58:05.216000 |
BATY |
USP7U89L9M |
| 100 |
97.57 |
20250730-12:00:33.107000 |
XNAS |
USP7U89RAN |
| 82 |
97.57 |
20250730-12:00:33.107000 |
XNAS |
USP7U89RAO |
| 18 |
97.57 |
20250730-12:00:33.107000 |
XNAS |
USP7U89RAP |
| 100 |
97.57 |
20250730-12:00:33.107000 |
XNAS |
USP7U89RAQ |
| 100 |
97.56 |
20250730-12:01:56.245000 |
EDGA |
USP7U89TQ5 |
| 100 |
97.55 |
20250730-12:04:14.295000 |
BATY |
USP7U89XR2 |
| 100 |
97.55 |
20250730-12:04:14.295000 |
BATY |
USP7U89XR3 |
| 90 |
97.54 |
20250730-12:05:25.827000 |
EDGA |
USP7U89ZH2 |
| 100 |
97.54 |
20250730-12:06:28.987000 |
EDGA |
USP7U8A0VJ |
| 96 |
97.58 |
20250730-12:07:44.179000 |
EDGA |
USP7U8A2NU |
| 4 |
97.58 |
20250730-12:07:44.179000 |
EDGA |
USP7U8A2NV |
| 100 |
97.54 |
20250730-12:08:56.800000 |
EDGA |
USP7U8A4O7 |
| 100 |
97.59 |
20250730-12:11:02.821000 |
XNAS |
USP7U8A7UR |
| 100 |
97.59 |
20250730-12:11:02.821000 |
XNAS |
USP7U8A7US |
| 100 |
97.59 |
20250730-12:13:14.074000 |
EDGA |
USP7U8AAW1 |
| 100 |
97.58 |
20250730-12:14:51.399000 |
EDGA |
USP7U8ADH6 |
| 97 |
97.58 |
20250730-12:15:07.421000 |
ARCX |
USP7U8AE2I |
| 3 |
97.58 |
20250730-12:15:07.421000 |
ARCX |
USP7U8AE2J |
| 100 |
97.65 |
20250730-12:17:53.948000 |
XNAS |
USP7U8AKRY |
| 25 |
97.66 |
20250730-12:18:30.935000 |
XNAS |
USP7U8ALO6 |
| 75 |
97.66 |
20250730-12:18:30.935000 |
XNAS |
USP7U8ALO7 |
| 100 |
97.64 |
20250730-12:19:13.911000 |
ARCX |
USP7U8AMQQ |
| 100 |
97.65 |
20250730-12:20:30.897000 |
XNYS |
USP7U8AOJN |
| 100 |
97.64 |
20250730-12:20:49.095000 |
BATY |
USP7U8AOZS |
| 100 |
97.64 |
20250730-12:22:13.855000 |
BATS |
USP7U8AR9G |
| 100 |
97.62 |
20250730-12:23:04.757000 |
ARCX |
USP7U8ASFW |
| 100 |
97.55 |
20250730-12:24:52.729000 |
ARCX |
USP7U8AVBD |
| 100 |
97.51 |
20250730-12:25:49.341000 |
ARCX |
USP7U8AWPB |
| 100 |
97.5 |
20250730-12:28:13.643000 |
XNAS |
USP7U8B08D |
| 15 |
97.62 |
20250730-12:30:06.094000 |
EDGA |
USP7U8B3C9 |
| 85 |
97.62 |
20250730-12:30:06.094000 |
EDGA |
USP7U8B3CA |
| 100 |
97.62 |
20250730-12:30:06.094000 |
EDGA |
USP7U8B3CB |
| 100 |
97.67 |
20250730-12:33:58.180000 |
EDGA |
USP7U8BAVU |
| 100 |
97.67 |
20250730-12:33:58.180000 |
EDGA |
USP7U8BAVV |
| 100 |
97.66 |
20250730-12:34:13.482000 |
ARCX |
USP7U8BBCG |
| 26 |
97.67 |
20250730-12:35:48.674000 |
ARCX |
USP7U8BDGH |
| 74 |
97.67 |
20250730-12:35:48.674000 |
ARCX |
USP7U8BDGI |
| 100 |
97.69 |
20250730-12:38:03.052000 |
EDGA |
USP7U8BGL1 |
| 100 |
97.7 |
20250730-12:40:32.139000 |
ARCX |
USP7U8BKDU |
| 100 |
97.7 |
20250730-12:40:32.139000 |
ARCX |
USP7U8BKDV |
| 100 |
97.65 |
20250730-12:41:09.115000 |
BATY |
USP7U8BLFV |
| 100 |
97.62 |
20250730-12:43:13.247000 |
ARCX |
USP7U8BOG5 |
| 100 |
97.7 |
20250730-12:45:57.301000 |
EDGA |
USP7U8BV2I |
| 100 |
97.68 |
20250730-12:47:12.991000 |
ARCX |
USP7U8BWTR |
| 90 |
97.71 |
20250730-12:49:13.093000 |
ARCX |
USP7U8BZIA |
| 100 |
97.76 |
20250730-12:50:57.072000 |
ARCX |
USP7U8C1XF |
| 100 |
97.76 |
20250730-12:50:57.072000 |
ARCX |
USP7U8C1XG |
| 100 |
97.77 |
20250730-12:53:09.453000 |
XNYS |
USP7U8C51W |
| 18 |
97.76 |
20250730-12:54:53.096000 |
XNAS |
USP7U8C7FN |
| 50 |
97.76 |
20250730-12:54:53.096000 |
XNAS |
USP7U8C7FO |
| 32 |
97.76 |
20250730-12:54:53.096000 |
XNAS |
USP7U8C7FP |
| 100 |
97.73 |
20250730-12:55:12.946000 |
EDGA |
USP7U8C7VZ |
| 100 |
97.73 |
20250730-12:55:12.946000 |
ARCX |
USP7U8C7W0 |
| 34 |
97.73 |
20250730-12:57:51.193000 |
EDGA |
USP7U8CBRJ |
| 66 |
97.73 |
20250730-12:57:51.193000 |
EDGA |
USP7U8CBRK |
| 100 |
97.74 |
20250730-13:00:13.114000 |
XNYS |
USP7U8CGLP |
| 100 |
97.73 |
20250730-13:01:12.756000 |
EDGA |
USP7U8CJW7 |
| 50 |
97.76 |
20250730-13:02:55.405000 |
XNAS |
USP7U8CMRD |
| 50 |
97.76 |
20250730-13:02:55.405000 |
XNAS |
USP7U8CMRE |
| 100 |
97.76 |
20250730-13:03:57.488000 |
EDGA |
USP7U8CO9U |
| 100 |
97.76 |
20250730-13:03:57.488000 |
EDGA |
USP7U8CO9V |
| 66 |
97.73 |
20250730-13:06:10.702000 |
ARCX |
USP7U8CRRS |
| 34 |
97.73 |
20250730-13:06:10.702000 |
ARCX |
USP7U8CRRT |
| 100 |
97.76 |
20250730-13:07:40.448000 |
ARCX |
USP7U8CTZ6 |
| 100 |
97.73 |
20250730-13:09:34.133000 |
XNAS |
USP7U8CX0V |
| 100 |
97.77 |
20250730-13:11:34.662000 |
IEXG |
USP7U8D02I |
| 36 |
97.78 |
20250730-13:12:36.988000 |
BATS |
USP7U8D1PG |
| 10 |
97.78 |
20250730-13:12:36.988000 |
XNAS |
USP7U8D1PH |
| 18 |
97.79 |
20250730-13:12:36.988000 |
ARCX |
USP7U8D1PI |
| 36 |
97.79 |
20250730-13:12:36.988000 |
ARCX |
USP7U8D1PJ |
| 100 |
97.78 |
20250730-13:12:46.119000 |
EDGA |
USP7U8D1XF |
| 100 |
97.83 |
20250730-13:16:15.043000 |
ARCX |
USP7U8D9ZJ |
| 100 |
97.83 |
20250730-13:16:15.043000 |
ARCX |
USP7U8D9ZK |
| 58 |
97.8 |
20250730-13:18:54.272000 |
BATS |
USP7U8DE8Q |
| 100 |
97.8 |
20250730-13:18:54.272000 |
ARCX |
USP7U8DE8R |
| 42 |
97.8 |
20250730-13:18:54.272000 |
BATS |
USP7U8DE8S |
| 89 |
97.89 |
20250730-13:20:57.381000 |
ARCX |
USP7U8DHXH |
| 11 |
97.89 |
20250730-13:20:57.381000 |
ARCX |
USP7U8DHXI |
| 66 |
97.95 |
20250730-13:22:12.204000 |
ARCX |
USP7U8DJSX |
| 34 |
97.95 |
20250730-13:22:12.204000 |
ARCX |
USP7U8DJSY |
| 100 |
97.91 |
20250730-13:23:19.419000 |
ARCX |
USP7U8DLCU |
| 100 |
97.91 |
20250730-13:25:12.107000 |
ARCX |
USP7U8DNXD |
| 30 |
98 |
20250730-13:27:50.532000 |
BATS |
USP7U8DS4O |
| 3 |
98 |
20250730-13:27:50.533000 |
XNAS |
USP7U8DS4P |
| 2 |
98 |
20250730-13:27:50.533000 |
ARCX |
USP7U8DS4Q |
| 100 |
98 |
20250730-13:28:16.280000 |
ARCX |
USP7U8DSSU |
| 100 |
98 |
20250730-13:28:16.280000 |
ARCX |
USP7U8DSSV |
| 19 |
98 |
20250730-13:28:16.280000 |
ARCX |
USP7U8DSSW |
| 81 |
98 |
20250730-13:28:16.280000 |
ARCX |
USP7U8DSSX |
| 100 |
97.91 |
20250730-13:31:11.944000 |
ARCX |
USP7U8E0B3 |
| 100 |
97.91 |
20250730-13:31:38.207000 |
ARCX |
USP7U8E0Y1 |
| 2 |
97.94 |
20250730-13:34:45.901000 |
XNAS |
USP7U8E6KW |
| 98 |
97.94 |
20250730-13:34:45.901000 |
XNAS |
USP7U8E6KX |
| 100 |
97.91 |
20250730-13:35:26.523000 |
XNAS |
USP7U8E7OO |
| 100 |
97.91 |
20250730-13:35:26.523000 |
ARCX |
USP7U8E7OP |
| 100 |
97.95 |
20250730-13:39:49.662000 |
XNYS |
USP7U8EE66 |
| 100 |
97.92 |
20250730-13:40:11.725000 |
EDGA |
USP7U8EEVZ |
| 100 |
97.94 |
20250730-13:40:48.982000 |
BATS |
USP7U8EG3K |
| 100 |
97.93 |
20250730-13:41:46.030000 |
BATY |
USP7U8EHGP |
| 15 |
97.95 |
20250730-13:44:54.686000 |
ARCX |
USP7U8EM52 |
| 15 |
97.95 |
20250730-13:45:28.036000 |
EDGA |
USP7U8EODN |
| 1 |
97.95 |
20250730-13:45:28.036000 |
ARCX |
USP7U8EODO |
| 84 |
97.95 |
20250730-13:45:28.036000 |
ARCX |
USP7U8EODP |
| 100 |
97.95 |
20250730-13:45:28.036000 |
ARCX |
USP7U8EODQ |
| 100 |
97.93 |
20250730-13:46:24.322000 |
BATY |
USP7U8EREK |
| 14 |
97.92 |
20250730-13:47:54.886000 |
ARCX |
USP7U8ETOG |
| 86 |
97.92 |
20250730-13:47:54.886000 |
ARCX |
USP7U8ETOH |
| 100 |
97.94 |
20250730-13:50:01.154000 |
ARCX |
USP7U8EWQA |
| 100 |
97.98 |
20250730-13:50:22.880000 |
BATY |
USP7U8EXDR |
| 100 |
97.87 |
20250730-13:52:09.787000 |
XNAS |
USP7U8F018 |
| 100 |
97.91 |
20250730-13:55:11.299000 |
EDGA |
USP7U8F48N |
| 100 |
97.91 |
20250730-13:55:11.299000 |
EDGA |
USP7U8F48O |
| 100 |
97.91 |
20250730-13:57:38.126000 |
BATS |
USP7U8F7ML |
| 100 |
97.91 |
20250730-13:57:38.126000 |
XNAS |
USP7U8F7MM |
| 100 |
97.9 |
20250730-13:58:41.040000 |
EDGA |
USP7U8F96U |
| 100 |
97.91 |
20250730-14:01:08.507000 |
BATS |
USP7U8FGTV |
| 20 |
97.82 |
20250730-14:02:01.499000 |
ARCX |
USP7U8FITH |
| 105 |
97.82 |
20250730-14:02:01.499000 |
ARCX |
USP7U8FITI |
| 75 |
97.82 |
20250730-14:02:01.499000 |
ARCX |
USP7U8FITJ |
| 100 |
97.75 |
20250730-14:03:31.160000 |
XNAS |
USP7U8FLXN |
| 100 |
97.75 |
20250730-14:03:31.160000 |
XNAS |
USP7U8FLXO |
| 100 |
97.73 |
20250730-14:05:43.219000 |
XNAS |
USP7U8FPN2 |
| 100 |
97.73 |
20250730-14:05:43.219000 |
XNAS |
USP7U8FPN3 |
| 35 |
97.7 |
20250730-14:06:15.539000 |
XNAS |
USP7U8FQOY |
| 25 |
97.7 |
20250730-14:06:15.539000 |
XNAS |
USP7U8FQOZ |
| 40 |
97.7 |
20250730-14:06:15.539000 |
XNAS |
USP7U8FQP0 |
| 100 |
97.695 |
20250730-14:07:48.154000 |
XNYS |
USP7U8FSWL |
| 100 |
97.67 |
20250730-14:08:32.858000 |
XNAS |
USP7U8FTYZ |
| 100 |
97.67 |
20250730-14:08:32.858000 |
ARCX |
USP7U8FTZ0 |
| 8 |
97.68 |
20250730-14:12:25.592000 |
BATY |
USP7U8G0GT |
| 100 |
97.68 |
20250730-14:12:25.592000 |
BATY |
USP7U8G0GU |
| 92 |
97.68 |
20250730-14:12:36.237000 |
BATY |
USP7U8G0SW |
| 36 |
97.68 |
20250730-14:12:36.237000 |
BATY |
USP7U8G0SX |
| 64 |
97.68 |
20250730-14:12:36.237000 |
BATY |
USP7U8G0SY |
| 100 |
97.68 |
20250730-14:12:36.237000 |
BATY |
USP7U8G0SZ |
| 8 |
97.68 |
20250730-14:12:36.237000 |
BATY |
USP7U8G0T0 |
| 100 |
97.66 |
20250730-14:13:10.831000 |
BATY |
USP7U8G276 |
| 100 |
97.6 |
20250730-14:14:29.955000 |
XNAS |
USP7U8G50O |
| 100 |
97.58 |
20250730-14:15:43.773000 |
XNYS |
USP7U8G9DH |
| 100 |
97.58 |
20250730-14:16:10.735000 |
XNAS |
USP7U8GA2G |
| 100 |
97.52 |
20250730-14:17:31.736000 |
ARCX |
USP7U8GCYP |
| 91 |
97.47 |
20250730-14:18:17.450000 |
ARCX |
USP7U8GECU |
| 9 |
97.47 |
20250730-14:18:17.450000 |
ARCX |
USP7U8GECV |
| 100 |
97.38 |
20250730-14:19:10.649000 |
XNAS |
USP7U8GFRF |
| 100 |
97.4 |
20250730-14:20:40.752000 |
XNYS |
USP7U8GISG |
| 100 |
97.41 |
20250730-14:20:55.332000 |
BATS |
USP7U8GJBN |
| 1 |
97.32 |
20250730-14:22:00.926000 |
XNAS |
USP7U8GLVW |
| 99 |
97.32 |
20250730-14:22:00.926000 |
XNAS |
USP7U8GLVX |
| 100 |
97.435 |
20250730-14:24:11.483000 |
XNAS |
USP7U8GQE0 |
| 100 |
97.42 |
20250730-14:24:24.016000 |
ARCX |
USP7U8GQSO |
| 100 |
97.36 |
20250730-14:25:31.191000 |
XNAS |
USP7U8GSUD |
| 100 |
97.38 |
20250730-14:26:08.984000 |
ARCX |
USP7U8GTR5 |
| 100 |
97.32 |
20250730-14:28:10.408000 |
XNAS |
USP7U8GX4H |
| 100 |
97.32 |
20250730-14:28:10.408000 |
ARCX |
USP7U8GX4I |
| 100 |
97.32 |
20250730-14:28:10.408000 |
ARCX |
USP7U8GX4J |
| 100 |
97.37 |
20250730-14:29:23.425000 |
XNAS |
USP7U8GZO9 |
| 14 |
97.44 |
20250730-14:30:37.659000 |
XNYS |
USP7U8H4W8 |
| 86 |
97.44 |
20250730-14:30:37.659000 |
XNYS |
USP7U8H4W9 |
| 10 |
97.5 |
20250730-14:31:31.300000 |
XNYS |
USP7U8H6MU |
| 90 |
97.5 |
20250730-14:31:31.300000 |
XNYS |
USP7U8H6MV |
| 100 |
97.49 |
20250730-14:32:19.636000 |
EDGA |
USP7U8H8AH |
| 100 |
97.49 |
20250730-14:32:19.637000 |
XNAS |
USP7U8H8AI |
| 100 |
97.42 |
20250730-14:33:31.198000 |
XNAS |
USP7U8HAO9 |
| 20 |
97.42 |
20250730-14:33:31.198000 |
ARCX |
USP7U8HAOA |
| 50 |
97.45 |
20250730-14:33:59.561000 |
XNAS |
USP7U8HBJL |
| 17 |
97.45 |
20250730-14:33:59.561000 |
XNAS |
USP7U8HBJM |
| 3 |
97.45 |
20250730-14:33:59.561000 |
XNAS |
USP7U8HBJN |
| 2 |
97.45 |
20250730-14:33:59.561000 |
XNAS |
USP7U8HBJO |
| 22 |
97.45 |
20250730-14:33:59.561000 |
XNAS |
USP7U8HBJP |
| 6 |
97.45 |
20250730-14:33:59.561000 |
XNAS |
USP7U8HBJQ |
| 28 |
97.54 |
20250730-14:35:05.144000 |
XNAS |
USP7U8HELA |
| 72 |
97.54 |
20250730-14:35:05.144000 |
XNAS |
USP7U8HELB |
| 100 |
97.54 |
20250730-14:35:05.144000 |
XNAS |
USP7U8HELC |
| 100 |
97.42 |
20250730-14:36:03.031000 |
XNYS |
USP7U8HGNM |
| 100 |
97.42 |
20250730-14:36:46.009000 |
ARCX |
USP7U8HIDR |
| 72 |
97.27 |
20250730-14:37:34.496000 |
XNAS |
USP7U8HLRP |
| 28 |
97.27 |
20250730-14:37:34.496000 |
XNAS |
USP7U8HLRQ |
| 16 |
97.15 |
20250730-14:38:56.215000 |
XNAS |
USP7U8HPES |
| 112 |
97.15 |
20250730-14:38:56.215000 |
XNAS |
USP7U8HPET |
| 72 |
97.15 |
20250730-14:38:56.215000 |
XNAS |
USP7U8HPEU |
| 100 |
97.11 |
20250730-14:40:01.933000 |
XNAS |
USP7U8HS5B |
| 100 |
97.11 |
20250730-14:40:01.933000 |
XNAS |
USP7U8HS5C |
| 100 |
97.01 |
20250730-14:41:05.667000 |
XNAS |
USP7U8HVPC |
| 45 |
96.95 |
20250730-14:41:44.068000 |
ARCX |
USP7U8HX4L |
| 55 |
96.95 |
20250730-14:41:47.458000 |
ARCX |
USP7U8HX73 |
| 6 |
97.1 |
20250730-14:44:07.458000 |
BATS |
USP7U8I1QM |
| 94 |
97.1 |
20250730-14:44:07.458000 |
BATS |
USP7U8I1QN |
| 100 |
97.1 |
20250730-14:44:07.458000 |
ARCX |
USP7U8I1QO |
| 100 |
97.03 |
20250730-14:44:51.846000 |
BATS |
USP7U8I2YH |
| 100 |
97.24 |
20250730-14:46:34.059000 |
ARCX |
USP7U8I8IQ |
| 100 |
97.24 |
20250730-14:47:33.977000 |
XNAS |
USP7U8IAR9 |
| 99 |
97.18 |
20250730-14:48:07.713000 |
XNAS |
USP7U8IBXE |
| 1 |
97.18 |
20250730-14:48:07.713000 |
XNAS |
USP7U8IBXF |
| 100 |
97.13 |
20250730-14:49:12.645000 |
BATS |
USP7U8IF5L |
| 100 |
97.13 |
20250730-14:49:12.646000 |
XNAS |
USP7U8IF5Q |
| 100 |
97.09 |
20250730-14:50:06.437000 |
ARCX |
USP7U8IH22 |
| 82 |
97.29 |
20250730-14:51:45.201000 |
XNYS |
USP7U8IMHP |
| 18 |
97.3 |
20250730-14:51:45.201000 |
XNYS |
USP7U8IMHQ |
| 100 |
97.26 |
20250730-14:52:18.325000 |
ARCX |
USP7U8INST |
| 100 |
97.26 |
20250730-14:52:18.325000 |
ARCX |
USP7U8INSU |
| 99 |
97.13 |
20250730-14:52:49.670000 |
BATS |
USP7U8IOSG |
| 1 |
97.13 |
20250730-14:52:49.670000 |
BATS |
USP7U8IOSH |
| 33 |
97.13 |
20250730-14:53:53.488000 |
XNAS |
USP7U8IRJT |
| 67 |
97.14 |
20250730-14:53:53.488000 |
XNAS |
USP7U8IRJU |
| 92 |
97.12 |
20250730-14:54:55.185000 |
XNAS |
USP7U8IU4M |
| 8 |
97.12 |
20250730-14:54:55.185000 |
XNAS |
USP7U8IU4N |
| 19 |
97.17 |
20250730-14:55:26.006000 |
ARCX |
USP7U8IVDJ |
| 67 |
97.17 |
20250730-14:55:26.006000 |
XNYS |
USP7U8IVDK |
| 14 |
97.17 |
20250730-14:55:26.006000 |
XNYS |
USP7U8IVDL |
| 169 |
97.12 |
20250730-14:55:35.477000 |
BATY |
USP7U8IVU5 |
| 31 |
97.12 |
20250730-14:55:35.477000 |
BATY |
USP7U8IVU6 |
| 100 |
96.97 |
20250730-14:56:42.922000 |
ARCX |
USP7U8IZ1L |
| 100 |
96.94 |
20250730-14:57:14.951000 |
XNYS |
USP7U8J0BW |
| 70 |
96.83 |
20250730-14:58:00.317000 |
XNAS |
USP7U8J2FO |
| 30 |
96.83 |
20250730-14:58:00.317000 |
XNAS |
USP7U8J2FQ |
| 100 |
96.86 |
20250730-14:58:10.790000 |
XNAS |
USP7U8J31B |
| 100 |
96.85 |
20250730-14:59:22.395000 |
ARCX |
USP7U8J5JR |
| 100 |
96.85 |
20250730-14:59:22.395000 |
ARCX |
USP7U8J5JS |
| 100 |
96.81 |
20250730-14:59:32.693000 |
ARCX |
USP7U8J6BW |
| 100 |
96.74 |
20250730-15:00:01.737000 |
XNAS |
USP7U8J8U5 |
| 100 |
96.59 |
20250730-15:01:39.913000 |
XNAS |
USP7U8JIGU |
| 100 |
96.675 |
20250730-15:01:59.959000 |
XNAS |
USP7U8JJDT |
| 100 |
96.65 |
20250730-15:02:01.910000 |
XNAS |
USP7U8JJG8 |
| 100 |
96.73 |
20250730-15:03:42.126000 |
BATS |
USP7U8JOI5 |
| 100 |
96.73 |
20250730-15:03:42.126000 |
BATS |
USP7U8JOI6 |
| 100 |
96.54 |
20250730-15:04:09.431000 |
XNAS |
USP7U8JPMJ |
| 100 |
96.43 |
20250730-15:05:20.331000 |
XNAS |
USP7U8JSOD |
| 100 |
96.36 |
20250730-15:05:37.264000 |
XNAS |
USP7U8JTCB |
| 100 |
96.35 |
20250730-15:06:46.255000 |
XNAS |
USP7U8JWS6 |
| 23 |
96.43 |
20250730-15:07:49.722000 |
ARCX |
USP7U8JZJC |
| 77 |
96.43 |
20250730-15:07:49.722000 |
ARCX |
USP7U8JZJD |
| 100 |
96.43 |
20250730-15:07:49.722000 |
ARCX |
USP7U8JZJE |
| 100 |
96.27 |
20250730-15:08:25.604000 |
XNAS |
USP7U8K18Z |
| 100 |
96.47 |
20250730-15:09:36.672000 |
ARCX |
USP7U8K445 |
| 100 |
96.47 |
20250730-15:09:36.672000 |
ARCX |
USP7U8K446 |
| 100 |
96.45 |
20250730-15:10:09.297000 |
XNAS |
USP7U8K556 |
| 100 |
96.36 |
20250730-15:11:04.140000 |
XNAS |
USP7U8K712 |
| 100 |
96.51 |
20250730-15:12:44.905000 |
BATY |
USP7U8KC9B |
| 100 |
96.48 |
20250730-15:12:56.329000 |
ARCX |
USP7U8KCOJ |
| 1 |
96.48 |
20250730-15:12:56.329000 |
ARCX |
USP7U8KCOK |
| 99 |
96.48 |
20250730-15:12:56.329000 |
ARCX |
USP7U8KCOL |
| 100 |
96.44 |
20250730-15:13:04.618000 |
ARCX |
USP7U8KD6C |
| 100 |
96.48 |
20250730-15:14:36.721000 |
BATS |
USP7U8KGP2 |
| 100 |
96.48 |
20250730-15:14:36.721000 |
BATS |
USP7U8KGP4 |
| 100 |
96.4 |
20250730-15:15:54.165000 |
XNAS |
USP7U8KNN6 |
| 30 |
96.235 |
20250730-15:16:43.839000 |
XNAS |
USP7U8KQ09 |
| 70 |
96.235 |
20250730-15:16:43.839000 |
XNAS |
USP7U8KQ0A |
| 200 |
96.2 |
20250730-15:16:49.437000 |
BATS |
USP7U8KQ63 |
| 100 |
96.215 |
20250730-15:18:38.353000 |
IEXG |
USP7U8KU5S |
| 93 |
96.18 |
20250730-15:19:00.544000 |
XNYS |
USP7U8KUNW |
| 7 |
96.18 |
20250730-15:19:00.544000 |
XNYS |
USP7U8KUNX |
| 100 |
96.43 |
20250730-15:21:40.195000 |
XNAS |
USP7U8L0IA |
| 100 |
96.43 |
20250730-15:21:40.195000 |
XNAS |
USP7U8L0IB |
| 100 |
96.33 |
20250730-15:22:30.728000 |
XNAS |
USP7U8L31Y |
| 100 |
96.31 |
20250730-15:22:50.985000 |
XNYS |
USP7U8L3S8 |
| 100 |
96.27 |
20250730-15:22:54.906000 |
BATS |
USP7U8L3W1 |
| 100 |
96.16 |
20250730-15:23:35.388000 |
ARCX |
USP7U8L5M0 |
| 5 |
96.26 |
20250730-15:24:29.545000 |
BATS |
USP7U8L7SG |
| 95 |
96.27 |
20250730-15:24:29.545000 |
BATS |
USP7U8L7SH |
| 100 |
96.265 |
20250730-15:24:53.830000 |
BATS |
USP7U8L8KQ |
| 100 |
96.23 |
20250730-15:24:57.270000 |
XNAS |
USP7U8L8R2 |
| 100 |
96.23 |
20250730-15:24:57.270000 |
XNAS |
USP7U8L8R3 |
| 97 |
96.35 |
20250730-15:26:07.914000 |
ARCX |
USP7U8LC1R |
| 3 |
96.35 |
20250730-15:26:07.914000 |
ARCX |
USP7U8LC1S |
| 84 |
96.34 |
20250730-15:26:11.080000 |
ARCX |
USP7U8LC9W |
| 16 |
96.34 |
20250730-15:26:11.080000 |
ARCX |
USP7U8LC9X |
| 100 |
96.32 |
20250730-15:26:38.966000 |
XNAS |
USP7U8LDJJ |
| 68 |
96.3 |
20250730-15:26:59.114000 |
XNAS |
USP7U8LE8C |
| 32 |
96.3 |
20250730-15:26:59.114000 |
XNAS |
USP7U8LE8D |
| 100 |
96.28 |
20250730-15:27:33.782000 |
XNAS |
USP7U8LFW7 |
| 100 |
96.24 |
20250730-15:28:08.783000 |
ARCX |
USP7U8LH4R |
| 100 |
96.21 |
20250730-15:28:53.699000 |
ARCX |
USP7U8LINZ |
| 100 |
96.14 |
20250730-15:28:55.626000 |
XNYS |
USP7U8LJ6C |
| 39 |
96.24 |
20250730-15:30:06.368000 |
XNAS |
USP7U8LN8Q |
| 20 |
96.24 |
20250730-15:30:06.368000 |
XNAS |
USP7U8LN8R |
| 1 |
96.24 |
20250730-15:30:06.368000 |
XNAS |
USP7U8LN8S |
| 38 |
96.24 |
20250730-15:30:06.368000 |
XNAS |
USP7U8LN8T |
| 1 |
96.24 |
20250730-15:30:06.368000 |
XNYS |
USP7U8LN8U |
| 1 |
96.24 |
20250730-15:30:06.368000 |
XNYS |
USP7U8LN8V |
| 100 |
96.24 |
20250730-15:30:27.490000 |
BATS |
USP7U8LQAP |
| 54 |
96.24 |
20250730-15:30:27.490000 |
XNAS |
USP7U8LQAQ |
| 1 |
96.24 |
20250730-15:30:27.490000 |
XNAS |
USP7U8LQAR |
| 45 |
96.24 |
20250730-15:30:27.490000 |
XNAS |
USP7U8LQAS |
| 100 |
96.37 |
20250730-15:31:50.108000 |
ARCX |
USP7U8LVIX |
| 100 |
96.37 |
20250730-15:31:50.108000 |
ARCX |
USP7U8LVIY |
| 100 |
96.34 |
20250730-15:32:33.912000 |
XNAS |
USP7U8LYEY |
| 100 |
96.34 |
20250730-15:32:36.565000 |
ARCX |
USP7U8LYPN |
| 68 |
96.33 |
20250730-15:32:49.502000 |
ARCX |
USP7U8LZS6 |
| 32 |
96.33 |
20250730-15:32:49.502000 |
ARCX |
USP7U8LZS7 |
| 100 |
96.32 |
20250730-15:33:16.000000 |
EDGA |
USP7U8M10Z |
| 34 |
96.32 |
20250730-15:33:16.000000 |
ARCX |
USP7U8M110 |
| 66 |
96.32 |
20250730-15:33:16.000000 |
ARCX |
USP7U8M111 |
| 94 |
96.41 |
20250730-15:34:42.699000 |
XNAS |
USP7U8M9XD |
| 6 |
96.41 |
20250730-15:34:42.699000 |
XNAS |
USP7U8M9XE |
| 100 |
96.41 |
20250730-15:35:12.958000 |
XNYS |
USP7U8MKSE |
| 100 |
96.4 |
20250730-15:35:32.393000 |
XNAS |
USP7U8MMOD |
| 100 |
96.42 |
20250730-15:35:42.067000 |
XNAS |
USP7U8MN92 |
| 55 |
96.42 |
20250730-15:35:51.442000 |
XCHI |
USP7U8MNSJ |
| 5 |
96.42 |
20250730-15:35:51.442000 |
XCHI |
USP7U8MNSK |
| 100 |
96.42 |
20250730-15:36:18.522000 |
ARCX |
USP7U8MOXL |
| 100 |
96.42 |
20250730-15:36:18.522000 |
ARCX |
USP7U8MOXM |
| 100 |
96.38 |
20250730-15:36:29.106000 |
ARCX |
USP7U8MPT0 |
| 100 |
96.36 |
20250730-15:37:03.058000 |
XNAS |
USP7U8MR7T |
| 84 |
96.31 |
20250730-15:37:16.287000 |
XNAS |
USP7U8MS8D |
| 16 |
96.31 |
20250730-15:37:16.287000 |
XNAS |
USP7U8MS8E |
| 100 |
96.24 |
20250730-15:37:35.863000 |
XNAS |
USP7U8MT9G |
| 100 |
96.28 |
20250730-15:38:34.812000 |
BATS |
USP7U8MWIW |
| 100 |
96.28 |
20250730-15:38:41.863000 |
XNAS |
USP7U8MXA4 |
| 100 |
96.25 |
20250730-15:39:33.030000 |
ARCX |
USP7U8MZH3 |
| 100 |
96.25 |
20250730-15:40:03.740000 |
ARCX |
USP7U8N2FH |
| 50 |
96.28 |
20250730-15:40:31.053000 |
XNAS |
USP7U8N4YW |
| 10 |
96.28 |
20250730-15:40:31.053000 |
XNAS |
USP7U8N4YX |
| 40 |
96.28 |
20250730-15:40:31.053000 |
XNAS |
USP7U8N4YY |
| 100 |
96.26 |
20250730-15:40:51.810000 |
EPRL |
USP7U8N6CM |
| 100 |
96.27 |
20250730-15:41:10.031000 |
ARCX |
USP7U8N7K9 |
| 100 |
96.27 |
20250730-15:41:10.031000 |
ARCX |
USP7U8N7KA |
| 39 |
96.31 |
20250730-15:41:55.175000 |
XNAS |
USP7U8N9UN |
| 24 |
96.31 |
20250730-15:41:55.175000 |
XNAS |
USP7U8N9UO |
| 37 |
96.31 |
20250730-15:41:55.175000 |
XNAS |
USP7U8N9UP |
| 100 |
96.32 |
20250730-15:42:15.802000 |
ARCX |
USP7U8NB8G |
| 100 |
96.32 |
20250730-15:42:15.802000 |
ARCX |
USP7U8NB8H |
| 100 |
96.29 |
20250730-15:42:27.256000 |
XNAS |
USP7U8NBY3 |
| 50 |
96.24 |
20250730-15:42:39.256000 |
XNAS |
USP7U8ND2I |
| 50 |
96.24 |
20250730-15:42:39.623000 |
XNAS |
USP7U8ND4J |
| 180 |
96.235 |
20250730-15:42:39.675000 |
XNYS |
USP7U8ND5V |
| 180 |
96.235 |
20250730-15:42:39.681000 |
ARCX |
USP7U8ND5X |
| 40 |
96.24 |
20250730-15:42:40.017000 |
ARCX |
USP7U8ND7B |
| 50 |
96.24 |
20250730-15:42:40.138000 |
XNAS |
USP7U8ND80 |
| 50 |
96.24 |
20250730-15:42:40.138000 |
XNAS |
USP7U8ND81 |
| 21 |
96.24 |
20250730-15:42:40.138000 |
XNAS |
USP7U8ND82 |
| 15 |
96.24 |
20250730-15:42:40.138000 |
XNAS |
USP7U8ND83 |
| 36 |
96.24 |
20250730-15:42:40.148000 |
XNYS |
USP7U8ND86 |
| 100 |
96.24 |
20250730-15:42:40.148000 |
XNYS |
USP7U8ND87 |
| 100 |
96.25 |
20250730-15:42:42.712000 |
XNAS |
USP7U8NDCR |
| 12 |
96.25 |
20250730-15:42:42.712000 |
XNAS |
USP7U8NDCS |
| 1 |
96.25 |
20250730-15:42:42.712000 |
XNAS |
USP7U8NDCT |
| 100 |
96.26 |
20250730-15:42:45.245000 |
XNAS |
USP7U8NDIT |
| 100 |
96.26 |
20250730-15:42:45.245000 |
XNAS |
USP7U8NDIU |
| 50 |
96.26 |
20250730-15:42:45.245000 |
XNAS |
USP7U8NDIV |
| 50 |
96.26 |
20250730-15:42:45.245000 |
XNYS |
USP7U8NDIW |
| 100 |
96.27 |
20250730-15:42:45.803000 |
IEXG |
USP7U8NDK5 |
| 1 |
96.27 |
20250730-15:42:45.803000 |
XNAS |
USP7U8NDK6 |
| 100 |
96.27 |
20250730-15:42:45.803000 |
XNAS |
USP7U8NDK7 |
| 21 |
96.27 |
20250730-15:42:45.803000 |
XNAS |
USP7U8NDK8 |
| 50 |
96.27 |
20250730-15:42:45.803000 |
XNAS |
USP7U8NDK9 |
| 200 |
96.27 |
20250730-15:42:45.803000 |
XNAS |
USP7U8NDKA |
| 50 |
96.27 |
20250730-15:42:45.803000 |
ARCX |
USP7U8NDKB |
| 100 |
96.27 |
20250730-15:42:45.803000 |
XNYS |
USP7U8NDKC |
| 178 |
96.27 |
20250730-15:42:45.805000 |
XNYS |
USP7U8NDKD |
| 2 |
96.27 |
20250730-15:42:45.806000 |
XNYS |
USP7U8NDKE |
| 83 |
96.27 |
20250730-15:42:45.815000 |
XNYS |
USP7U8NDKF |
| 97 |
96.27 |
20250730-15:42:45.815000 |
XNYS |
USP7U8NDKG |
| 57 |
96.255 |
20250730-15:42:51.577000 |
XNAS |
USP7U8NE3U |
| 213 |
96.255 |
20250730-15:42:51.577000 |
XNAS |
USP7U8NE3V |
| 87 |
96.26 |
20250730-15:42:51.577000 |
XNAS |
USP7U8NE3W |
| 3 |
96.19 |
20250730-15:44:03.686000 |
XNAS |
USP7U8NHPL |
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.