1st August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31st 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 |
| 2,909 |
$95.23 |
$95.71 |
$94.82 |
XNYS |
| 26 |
$95.40 |
$95.40 |
$95.40 |
EDGX |
| 17,724 |
$95.38 |
$96.03 |
$94.69 |
ARCX |
| 4,774 |
$95.42 |
$96.04 |
$94.82 |
BATS |
| 19,835 |
$95.29 |
$96.01 |
$94.50 |
XNAS |
| 1,001 |
$95.41 |
$96.01 |
$94.84 |
BATY |
| 200 |
$95.25 |
$95.31 |
$95.19 |
IEXG |
| 4,281 |
$95.39 |
$96.04 |
$95.02 |
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 672,361,628 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 31st 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: |
|
31st July 2025 |
|
|
Aggregated Information |
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$95.3413 |
50,750 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
95.24 |
20250731-09:30:01.267000 |
EDGA |
USP7V8DBD |
| 100 |
95.23 |
20250731-09:30:30.851000 |
XNAS |
USP7V8GV7 |
| 100 |
95.23 |
20250731-09:30:30.851000 |
XNAS |
USP7V8GV8 |
| 100 |
95.23 |
20250731-09:30:30.851000 |
XNAS |
USP7V8GV9 |
| 100 |
95.23 |
20250731-09:30:30.851000 |
XNAS |
USP7V8GVA |
| 100 |
95.04 |
20250731-09:30:47.795000 |
XNAS |
USP7V8HDF |
| 94 |
95.04 |
20250731-09:30:47.795000 |
XNAS |
USP7V8HDG |
| 6 |
95.04 |
20250731-09:30:47.795000 |
XNAS |
USP7V8HDH |
| 100 |
94.8 |
20250731-09:30:57.619000 |
ARCX |
USP7V8HL8 |
| 100 |
94.84 |
20250731-09:31:30.541000 |
XNAS |
USP7V8ITX |
| 100 |
94.84 |
20250731-09:31:30.541000 |
XNAS |
USP7V8ITY |
| 38 |
94.85 |
20250731-09:31:47.140000 |
XNAS |
USP7V8JG8 |
| 38 |
94.85 |
20250731-09:31:47.140000 |
XNAS |
USP7V8JG9 |
| 24 |
94.85 |
20250731-09:31:47.140000 |
XNAS |
USP7V8JGA |
| 100 |
94.57 |
20250731-09:31:55.822000 |
XNAS |
USP7V8JRD |
| 100 |
94.5 |
20250731-09:32:04.254000 |
XNAS |
USP7V8K6J |
| 100 |
94.91 |
20250731-09:33:47.334000 |
XNYS |
USP7V8O57 |
| 100 |
94.91 |
20250731-09:33:47.334000 |
XNYS |
USP7V8O58 |
| 100 |
94.94 |
20250731-09:34:23.891000 |
XNAS |
USP7V8OZI |
| 100 |
94.94 |
20250731-09:34:23.891000 |
XNAS |
USP7V8OZJ |
| 44 |
94.94 |
20250731-09:34:23.891000 |
XNAS |
USP7V8OZK |
| 1 |
94.94 |
20250731-09:34:23.891000 |
XNAS |
USP7V8OZL |
| 55 |
94.94 |
20250731-09:34:23.891000 |
XNAS |
USP7V8OZM |
| 100 |
94.94 |
20250731-09:34:23.891000 |
ARCX |
USP7V8OZN |
| 100 |
94.94 |
20250731-09:34:23.891000 |
XNYS |
USP7V8OZO |
| 150 |
95.08 |
20250731-09:35:52.229000 |
XNAS |
USP7V8RJO |
| 50 |
95.09 |
20250731-09:35:52.229000 |
XNAS |
USP7V8RJP |
| 100 |
95.25 |
20250731-09:36:45.676000 |
XNAS |
USP7V8T6Y |
| 100 |
95.29 |
20250731-09:36:53.061000 |
ARCX |
USP7V8TFW |
| 100 |
95.15 |
20250731-09:37:29.658000 |
XNAS |
USP7V8UAJ |
| 100 |
95.15 |
20250731-09:37:29.658000 |
XNAS |
USP7V8UAK |
| 100 |
95.15 |
20250731-09:37:29.658000 |
XNYS |
USP7V8UAL |
| 24 |
94.91 |
20250731-09:38:23.568000 |
ARCX |
USP7V8V9W |
| 100 |
94.91 |
20250731-09:38:35.188000 |
XNYS |
USP7V8VIY |
| 76 |
94.91 |
20250731-09:38:35.188000 |
ARCX |
USP7V8VIZ |
| 24 |
94.91 |
20250731-09:38:35.188000 |
XNAS |
USP7V8VJ0 |
| 100 |
94.91 |
20250731-09:38:35.188000 |
XNAS |
USP7V8VJ1 |
| 100 |
94.92 |
20250731-09:39:30.473000 |
XNAS |
USP7V8X4H |
| 100 |
94.85 |
20250731-09:40:51.956000 |
XNYS |
USP7V8Z6G |
| 100 |
95.11 |
20250731-09:41:53.818000 |
XNAS |
USP7V8109O |
| 100 |
95.04 |
20250731-09:42:39.504000 |
XNAS |
USP7V8110K |
| 200 |
95.04 |
20250731-09:42:39.504000 |
XNAS |
USP7V8110L |
| 100 |
95.04 |
20250731-09:42:39.504000 |
XNYS |
USP7V8110M |
| 9 |
95.07 |
20250731-09:44:10.877000 |
XNAS |
USP7V812TS |
| 91 |
95.1 |
20250731-09:44:10.877000 |
XNAS |
USP7V812TT |
| 200 |
95.32 |
20250731-09:45:38.003000 |
XNAS |
USP7V817JC |
| 75 |
95.32 |
20250731-09:45:38.003000 |
XNAS |
USP7V817JD |
| 1 |
95.32 |
20250731-09:45:38.003000 |
XNAS |
USP7V817JE |
| 111 |
95.32 |
20250731-09:45:38.003000 |
XNAS |
USP7V817JF |
| 13 |
95.32 |
20250731-09:45:38.003000 |
XNAS |
USP7V817JG |
| 100 |
95.47 |
20250731-09:46:24.055000 |
XNAS |
USP7V819I1 |
| 200 |
95.43 |
20250731-09:46:39.674000 |
BATS |
USP7V81A1Q |
| 12 |
95.43 |
20250731-09:46:39.674000 |
BATS |
USP7V81A1R |
| 88 |
95.43 |
20250731-09:46:39.998000 |
BATS |
USP7V81A26 |
| 100 |
95.43 |
20250731-09:46:39.999000 |
XNAS |
USP7V81A27 |
| 100 |
95.59 |
20250731-09:47:44.295000 |
XNAS |
USP7V81CH1 |
| 100 |
95.69 |
20250731-09:49:17.917000 |
EDGA |
USP7V81HS5 |
| 100 |
95.69 |
20250731-09:49:17.918000 |
ARCX |
USP7V81HS6 |
| 100 |
95.69 |
20250731-09:49:17.918000 |
ARCX |
USP7V81HS7 |
| 200 |
95.69 |
20250731-09:49:17.918000 |
ARCX |
USP7V81HS8 |
| 100 |
95.71 |
20250731-09:51:17.275000 |
EDGA |
USP7V81NZL |
| 43 |
95.71 |
20250731-09:51:17.276000 |
ARCX |
USP7V81NZM |
| 5 |
95.71 |
20250731-09:51:17.276000 |
ARCX |
USP7V81NZN |
| 52 |
95.71 |
20250731-09:51:17.276000 |
ARCX |
USP7V81NZO |
| 48 |
95.71 |
20250731-09:51:17.276000 |
ARCX |
USP7V81NZP |
| 100 |
95.71 |
20250731-09:51:17.276000 |
ARCX |
USP7V81NZQ |
| 100 |
95.71 |
20250731-09:51:17.276000 |
ARCX |
USP7V81NZR |
| 52 |
95.71 |
20250731-09:51:17.276000 |
ARCX |
USP7V81NZS |
| 69 |
95.67 |
20250731-09:52:58.564000 |
BATY |
USP7V81S2H |
| 31 |
95.67 |
20250731-09:52:58.564000 |
BATY |
USP7V81S2I |
| 100 |
95.67 |
20250731-09:52:58.564000 |
BATY |
USP7V81S2J |
| 100 |
95.67 |
20250731-09:52:58.564000 |
BATY |
USP7V81S2K |
| 6 |
95.84 |
20250731-09:54:19.087000 |
XNAS |
USP7V81VGF |
| 94 |
95.86 |
20250731-09:54:19.087000 |
XNAS |
USP7V81VGG |
| 200 |
95.84 |
20250731-09:54:45.495000 |
EDGA |
USP7V81WF3 |
| 100 |
95.82 |
20250731-09:55:16.161000 |
ARCX |
USP7V81XNQ |
| 100 |
95.87 |
20250731-09:56:14.471000 |
ARCX |
USP7V81ZXN |
| 100 |
95.87 |
20250731-09:56:14.471000 |
ARCX |
USP7V81ZXO |
| 100 |
96.03 |
20250731-09:57:50.979000 |
ARCX |
USP7V823G8 |
| 100 |
96.04 |
20250731-09:58:30.329000 |
EDGA |
USP7V824VE |
| 100 |
96.04 |
20250731-09:58:30.329000 |
EDGA |
USP7V824VK |
| 1 |
96 |
20250731-09:59:07.763000 |
EDGA |
USP7V826M2 |
| 50 |
96.01 |
20250731-09:59:27.869000 |
XNAS |
USP7V827E6 |
| 1 |
96.01 |
20250731-09:59:27.869000 |
XNAS |
USP7V827E7 |
| 1 |
96.01 |
20250731-09:59:35.186000 |
BATY |
USP7V827NF |
| 124 |
96.01 |
20250731-09:59:35.186000 |
XNAS |
USP7V827NG |
| 24 |
96.01 |
20250731-09:59:35.186000 |
XNAS |
USP7V827NH |
| 100 |
96.04 |
20250731-10:00:10.718000 |
BATS |
USP7V829IK |
| 100 |
95.93 |
20250731-10:00:43.682000 |
BATS |
USP7V82DF0 |
| 36 |
95.89 |
20250731-10:01:21.840000 |
ARCX |
USP7V82F2W |
| 15 |
95.89 |
20250731-10:01:21.859000 |
ARCX |
USP7V82F2X |
| 100 |
95.88 |
20250731-10:02:02.046000 |
EDGA |
USP7V82GSJ |
| 100 |
95.83 |
20250731-10:02:08.784000 |
XNAS |
USP7V82H3E |
| 100 |
95.85 |
20250731-10:02:58.990000 |
XNAS |
USP7V82JPK |
| 100 |
95.99 |
20250731-10:04:23.659000 |
ARCX |
USP7V82MGB |
| 153 |
95.97 |
20250731-10:04:36.365000 |
BATS |
USP7V82MUU |
| 47 |
95.97 |
20250731-10:04:36.365000 |
BATS |
USP7V82MUV |
| 100 |
95.8 |
20250731-10:05:17.520000 |
ARCX |
USP7V82OFY |
| 100 |
95.76 |
20250731-10:06:47.222000 |
XNAS |
USP7V82RWL |
| 58 |
95.79 |
20250731-10:07:10.517000 |
XNAS |
USP7V82SNI |
| 27 |
95.79 |
20250731-10:07:10.517000 |
XNAS |
USP7V82SNJ |
| 15 |
95.79 |
20250731-10:07:10.517000 |
XNAS |
USP7V82SNK |
| 100 |
95.76 |
20250731-10:07:55.468000 |
BATY |
USP7V82TZ4 |
| 100 |
95.8 |
20250731-10:08:20.849000 |
XNAS |
USP7V82X88 |
| 100 |
95.78 |
20250731-10:08:54.070000 |
ARCX |
USP7V830KB |
| 100 |
95.75 |
20250731-10:09:32.252000 |
BATS |
USP7V831UY |
| 2 |
95.73 |
20250731-10:10:20.739000 |
XNAS |
USP7V833IV |
| 1 |
95.73 |
20250731-10:10:20.739000 |
XNAS |
USP7V833IW |
| 93 |
95.73 |
20250731-10:10:20.739000 |
XNAS |
USP7V833IX |
| 4 |
95.73 |
20250731-10:10:20.739000 |
XNAS |
USP7V833IY |
| 100 |
95.675 |
20250731-10:11:09.760000 |
XNAS |
USP7V835MT |
| 100 |
95.65 |
20250731-10:11:11.196000 |
XNAS |
USP7V835P1 |
| 100 |
95.6 |
20250731-10:11:39.989000 |
ARCX |
USP7V836RW |
| 41 |
95.65 |
20250731-10:12:48.950000 |
ARCX |
USP7V839B2 |
| 59 |
95.65 |
20250731-10:12:48.950000 |
ARCX |
USP7V839B3 |
| 49 |
95.65 |
20250731-10:12:48.950000 |
ARCX |
USP7V839B4 |
| 51 |
95.65 |
20250731-10:12:48.950000 |
ARCX |
USP7V839B5 |
| 7 |
95.74 |
20250731-10:13:54.162000 |
XNAS |
USP7V83BP7 |
| 93 |
95.74 |
20250731-10:13:54.162000 |
XNAS |
USP7V83BP8 |
| 100 |
95.69 |
20250731-10:14:10.640000 |
XNAS |
USP7V83CB3 |
| 100 |
95.64 |
20250731-10:14:44.915000 |
XNAS |
USP7V83DMG |
| 20 |
95.62 |
20250731-10:15:52.355000 |
XNAS |
USP7V83K38 |
| 80 |
95.67 |
20250731-10:16:02.225000 |
EDGA |
USP7V83KM2 |
| 100 |
95.67 |
20250731-10:16:02.225000 |
EDGA |
USP7V83KM3 |
| 20 |
95.67 |
20250731-10:16:02.225000 |
BATS |
USP7V83KM4 |
| 85 |
95.71 |
20250731-10:17:14.505000 |
XNAS |
USP7V83OXN |
| 15 |
95.71 |
20250731-10:17:14.505000 |
XNAS |
USP7V83OXO |
| 100 |
95.69 |
20250731-10:17:39.597000 |
XNAS |
USP7V83QGD |
| 38 |
95.68 |
20250731-10:17:56.569000 |
BATS |
USP7V83R83 |
| 62 |
95.68 |
20250731-10:17:56.570000 |
BATS |
USP7V83R84 |
| 100 |
95.87 |
20250731-10:19:31.794000 |
XNAS |
USP7V83W6L |
| 300 |
95.82 |
20250731-10:20:34.190000 |
ARCX |
USP7V83ZPV |
| 16 |
95.82 |
20250731-10:20:34.190000 |
ARCX |
USP7V83ZPW |
| 100 |
95.82 |
20250731-10:20:34.190000 |
ARCX |
USP7V83ZPX |
| 84 |
95.82 |
20250731-10:20:34.190000 |
ARCX |
USP7V83ZPY |
| 100 |
95.65 |
20250731-10:21:06.814000 |
XNAS |
USP7V841F5 |
| 100 |
95.71 |
20250731-10:22:38.702000 |
XNAS |
USP7V846IQ |
| 100 |
95.71 |
20250731-10:22:38.702000 |
XNAS |
USP7V846IR |
| 100 |
95.6 |
20250731-10:23:38.573000 |
ARCX |
USP7V849Y6 |
| 100 |
95.66 |
20250731-10:25:32.684000 |
BATS |
USP7V84GII |
| 100 |
95.66 |
20250731-10:25:32.684000 |
BATS |
USP7V84GIJ |
| 100 |
95.6 |
20250731-10:25:58.060000 |
BATS |
USP7V84HB3 |
| 51 |
95.57 |
20250731-10:26:16.504000 |
BATS |
USP7V84I0A |
| 49 |
95.57 |
20250731-10:26:16.752000 |
BATS |
USP7V84I0I |
| 10 |
95.57 |
20250731-10:27:22.959000 |
XNAS |
USP7V84KAB |
| 90 |
95.59 |
20250731-10:27:22.959000 |
XNAS |
USP7V84KAC |
| 100 |
95.54 |
20250731-10:27:27.457000 |
XNAS |
USP7V84KFJ |
| 100 |
95.54 |
20250731-10:27:27.457000 |
ARCX |
USP7V84KFK |
| 100 |
95.6 |
20250731-10:28:57.295000 |
BATS |
USP7V84N0F |
| 100 |
95.58 |
20250731-10:30:20.206000 |
BATS |
USP7V84SVB |
| 75 |
95.58 |
20250731-10:30:20.206000 |
ARCX |
USP7V84SVC |
| 25 |
95.58 |
20250731-10:30:20.206000 |
ARCX |
USP7V84SVD |
| 100 |
95.58 |
20250731-10:31:25.323000 |
XNAS |
USP7V84W9P |
| 100 |
95.58 |
20250731-10:31:25.323000 |
XNAS |
USP7V84W9Q |
| 100 |
95.49 |
20250731-10:32:04.105000 |
XNAS |
USP7V84XIW |
| 100 |
95.54 |
20250731-10:33:24.377000 |
XNAS |
USP7V8505E |
| 100 |
95.54 |
20250731-10:33:32.291000 |
XNAS |
USP7V850E1 |
| 30 |
95.525 |
20250731-10:34:03.207000 |
XNAS |
USP7V851GL |
| 70 |
95.54 |
20250731-10:34:03.207000 |
XNAS |
USP7V851GM |
| 100 |
95.5 |
20250731-10:34:10.515000 |
XNAS |
USP7V851Q6 |
| 100 |
95.5 |
20250731-10:34:10.515000 |
XNAS |
USP7V851Q7 |
| 100 |
95.54 |
20250731-10:35:45.312000 |
XNYS |
USP7V854MF |
| 100 |
95.71 |
20250731-10:36:30.417000 |
ARCX |
USP7V8565V |
| 13 |
95.68 |
20250731-10:37:21.637000 |
XNAS |
USP7V857QF |
| 11 |
95.68 |
20250731-10:37:21.637000 |
XNAS |
USP7V857QG |
| 22 |
95.68 |
20250731-10:37:21.637000 |
XNAS |
USP7V857QH |
| 54 |
95.7 |
20250731-10:37:21.637000 |
XNAS |
USP7V857QI |
| 100 |
95.68 |
20250731-10:38:33.782000 |
ARCX |
USP7V859PZ |
| 100 |
95.68 |
20250731-10:38:33.782000 |
ARCX |
USP7V859Q0 |
| 100 |
95.705 |
20250731-10:39:45.533000 |
XNYS |
USP7V85BSU |
| 100 |
95.67 |
20250731-10:39:46.816000 |
ARCX |
USP7V85BVD |
| 100 |
95.67 |
20250731-10:39:46.816000 |
ARCX |
USP7V85BVE |
| 100 |
95.54 |
20250731-10:40:32.875000 |
XNAS |
USP7V85DL2 |
| 100 |
95.48 |
20250731-10:41:04.353000 |
ARCX |
USP7V85ELI |
| 100 |
95.52 |
20250731-10:42:19.720000 |
BATS |
USP7V85H57 |
| 100 |
95.52 |
20250731-10:42:49.861000 |
ARCX |
USP7V85I1Q |
| 100 |
95.57 |
20250731-10:44:14.875000 |
EDGA |
USP7V85KTM |
| 100 |
95.56 |
20250731-10:44:59.650000 |
EDGA |
USP7V85M94 |
| 100 |
95.54 |
20250731-10:45:22.995000 |
ARCX |
USP7V85OOH |
| 100 |
95.52 |
20250731-10:45:42.572000 |
XNAS |
USP7V85QUA |
| 100 |
95.5 |
20250731-10:46:12.187000 |
XNAS |
USP7V85S31 |
| 100 |
95.67 |
20250731-10:47:31.596000 |
XNAS |
USP7V85UV0 |
| 99 |
95.65 |
20250731-10:49:15.097000 |
BATS |
USP7V85YVY |
| 1 |
95.65 |
20250731-10:49:15.097000 |
BATS |
USP7V85YVZ |
| 100 |
95.65 |
20250731-10:49:15.097000 |
BATS |
USP7V85YW0 |
| 100 |
95.65 |
20250731-10:49:15.097000 |
BATS |
USP7V85YW1 |
| 46 |
95.65 |
20250731-10:49:15.097000 |
ARCX |
USP7V85YW2 |
| 54 |
95.65 |
20250731-10:49:15.097000 |
ARCX |
USP7V85YW3 |
| 100 |
95.58 |
20250731-10:49:42.769000 |
XNAS |
USP7V85ZVA |
| 100 |
95.54 |
20250731-10:50:24.625000 |
XNAS |
USP7V861MY |
| 100 |
95.48 |
20250731-10:50:40.961000 |
ARCX |
USP7V862FE |
| 100 |
95.39 |
20250731-10:51:24.508000 |
XNAS |
USP7V864KT |
| 100 |
95.36 |
20250731-10:52:26.821000 |
ARCX |
USP7V86733 |
| 100 |
95.26 |
20250731-10:52:48.963000 |
BATS |
USP7V867ZR |
| 100 |
95.25 |
20250731-10:53:28.146000 |
XNAS |
USP7V869EE |
| 100 |
95.24 |
20250731-10:53:35.668000 |
XNAS |
USP7V869NL |
| 27 |
95.21 |
20250731-10:54:00.360000 |
XNAS |
USP7V86AG5 |
| 1 |
95.21 |
20250731-10:54:00.360000 |
XNAS |
USP7V86AG6 |
| 44 |
95.21 |
20250731-10:54:00.360000 |
XNAS |
USP7V86AG7 |
| 28 |
95.21 |
20250731-10:54:00.360000 |
XNAS |
USP7V86AG8 |
| 100 |
95.19 |
20250731-10:55:49.326000 |
BATS |
USP7V86ENO |
| 100 |
95.19 |
20250731-10:55:49.326000 |
ARCX |
USP7V86ENP |
| 100 |
95.19 |
20250731-10:55:49.326000 |
ARCX |
USP7V86ENQ |
| 100 |
95.16 |
20250731-10:56:06.284000 |
EDGA |
USP7V86FC4 |
| 100 |
95.18 |
20250731-10:57:29.945000 |
XNAS |
USP7V86IED |
| 200 |
95.2 |
20250731-10:58:21.079000 |
BATS |
USP7V86KFV |
| 100 |
95.07 |
20250731-10:59:22.798000 |
ARCX |
USP7V86NL2 |
| 100 |
95.02 |
20250731-10:59:57.627000 |
ARCX |
USP7V86PLB |
| 12 |
95.14 |
20250731-11:01:18.078000 |
XNAS |
USP7V86VM3 |
| 88 |
95.14 |
20250731-11:01:18.078000 |
XNAS |
USP7V86VM4 |
| 41 |
95.11 |
20250731-11:01:39.270000 |
EDGA |
USP7V86W95 |
| 59 |
95.11 |
20250731-11:01:39.270000 |
EDGA |
USP7V86W96 |
| 41 |
95.11 |
20250731-11:01:39.270000 |
EDGA |
USP7V86W97 |
| 59 |
95.11 |
20250731-11:01:39.270000 |
EDGA |
USP7V86W98 |
| 100 |
95.08 |
20250731-11:02:21.382000 |
XNAS |
USP7V86XXV |
| 100 |
95.08 |
20250731-11:02:21.383000 |
ARCX |
USP7V86XXW |
| 59 |
95.17 |
20250731-11:03:25.662000 |
XNAS |
USP7V870YX |
| 41 |
95.18 |
20250731-11:03:25.663000 |
ARCX |
USP7V870YY |
| 100 |
95.17 |
20250731-11:03:26.198000 |
ARCX |
USP7V870ZW |
| 100 |
95.11 |
20250731-11:04:12.925000 |
ARCX |
USP7V872SC |
| 20 |
95.19 |
20250731-11:05:19.420000 |
IEXG |
USP7V874XF |
| 40 |
95.19 |
20250731-11:05:19.420000 |
IEXG |
USP7V874XG |
| 40 |
95.19 |
20250731-11:05:19.420000 |
IEXG |
USP7V874XH |
| 100 |
95.17 |
20250731-11:05:36.241000 |
EDGA |
USP7V875IB |
| 100 |
95.16 |
20250731-11:06:01.326000 |
EDGA |
USP7V876D2 |
| 100 |
95.13 |
20250731-11:06:24.331000 |
XNAS |
USP7V8772D |
| 100 |
95.09 |
20250731-11:06:57.303000 |
ARCX |
USP7V878M4 |
| 100 |
95.06 |
20250731-11:07:45.549000 |
XNAS |
USP7V87AD5 |
| 100 |
95.01 |
20250731-11:08:30.493000 |
ARCX |
USP7V87BUD |
| 100 |
94.98 |
20250731-11:08:58.759000 |
ARCX |
USP7V87D35 |
| 100 |
94.92 |
20250731-11:09:32.633000 |
ARCX |
USP7V87EFT |
| 80 |
94.92 |
20250731-11:10:14.054000 |
ARCX |
USP7V87G6J |
| 3 |
94.92 |
20250731-11:10:14.054000 |
ARCX |
USP7V87G6K |
| 17 |
94.92 |
20250731-11:10:14.054000 |
ARCX |
USP7V87G6L |
| 100 |
94.84 |
20250731-11:10:55.359000 |
XNAS |
USP7V87HKE |
| 100 |
94.69 |
20250731-11:11:48.894000 |
ARCX |
USP7V87JW1 |
| 49 |
94.82 |
20250731-11:13:48.550000 |
XNYS |
USP7V87NXW |
| 151 |
94.82 |
20250731-11:13:48.550000 |
XNYS |
USP7V87NXX |
| 6 |
94.9 |
20250731-11:14:16.052000 |
XNAS |
USP7V87OPF |
| 13 |
94.9 |
20250731-11:14:16.052000 |
XNAS |
USP7V87OPG |
| 54 |
94.9 |
20250731-11:14:16.052000 |
XNAS |
USP7V87OPH |
| 5 |
94.91 |
20250731-11:14:16.052000 |
BATS |
USP7V87OPI |
| 14 |
94.9 |
20250731-11:14:16.052000 |
XNAS |
USP7V87OPJ |
| 5 |
94.9 |
20250731-11:14:16.052000 |
ARCX |
USP7V87OPK |
| 3 |
94.91 |
20250731-11:14:16.053000 |
XNYS |
USP7V87OPL |
| 300 |
94.87 |
20250731-11:14:54.535000 |
XNAS |
USP7V87PZK |
| 100 |
94.84 |
20250731-11:15:30.436000 |
XNAS |
USP7V87SYJ |
| 100 |
94.8 |
20250731-11:15:54.507000 |
ARCX |
USP7V87UDP |
| 1 |
94.83 |
20250731-11:17:11.264000 |
XNAS |
USP7V87WUD |
| 99 |
94.83 |
20250731-11:17:11.264000 |
XNAS |
USP7V87WUE |
| 100 |
94.99 |
20250731-11:18:32.355000 |
XNAS |
USP7V87Z05 |
| 100 |
94.98 |
20250731-11:18:35.424000 |
XNAS |
USP7V87Z30 |
| 100 |
94.96 |
20250731-11:19:00.217000 |
ARCX |
USP7V8804G |
| 100 |
94.95 |
20250731-11:19:07.124000 |
XNAS |
USP7V880IN |
| 100 |
94.96 |
20250731-11:21:09.245000 |
ARCX |
USP7V884P4 |
| 18 |
94.96 |
20250731-11:21:09.245000 |
ARCX |
USP7V884P5 |
| 82 |
94.96 |
20250731-11:21:10.913000 |
ARCX |
USP7V884QN |
| 100 |
94.94 |
20250731-11:21:19.163000 |
XNAS |
USP7V8853H |
| 100 |
94.92 |
20250731-11:21:56.258000 |
ARCX |
USP7V886IO |
| 16 |
94.88 |
20250731-11:22:35.593000 |
XNAS |
USP7V887ZM |
| 20 |
94.88 |
20250731-11:22:35.593000 |
XNAS |
USP7V887ZN |
| 64 |
94.88 |
20250731-11:22:35.593000 |
XNAS |
USP7V887ZO |
| 100 |
94.89 |
20250731-11:23:24.463000 |
ARCX |
USP7V889LS |
| 100 |
94.83 |
20250731-11:23:54.130000 |
ARCX |
USP7V88ALW |
| 24 |
94.82 |
20250731-11:25:35.779000 |
BATS |
USP7V88EAC |
| 76 |
94.82 |
20250731-11:25:35.780000 |
BATS |
USP7V88EAD |
| 100 |
94.88 |
20250731-11:26:19.297000 |
XNYS |
USP7V88FEL |
| 4 |
94.84 |
20250731-11:26:55.265000 |
ARCX |
USP7V88G9R |
| 100 |
94.92 |
20250731-11:27:19.240000 |
ARCX |
USP7V88GWQ |
| 100 |
95.02 |
20250731-11:28:28.527000 |
XNAS |
USP7V88IVQ |
| 3 |
95.04 |
20250731-11:28:50.711000 |
XNAS |
USP7V88JJF |
| 50 |
95.04 |
20250731-11:28:50.711000 |
XNAS |
USP7V88JJG |
| 47 |
95.04 |
20250731-11:28:50.711000 |
XNAS |
USP7V88JJH |
| 100 |
95.06 |
20250731-11:29:31.760000 |
XNYS |
USP7V88KVL |
| 200 |
95.04 |
20250731-11:29:42.134000 |
XNAS |
USP7V88L8D |
| 4 |
95.02 |
20250731-11:30:15.099000 |
EDGA |
USP7V88NIM |
| 96 |
95.02 |
20250731-11:30:15.099000 |
EDGA |
USP7V88NIQ |
| 100 |
95.06 |
20250731-11:30:43.698000 |
EDGA |
USP7V88PU9 |
| 100 |
95.06 |
20250731-11:30:43.698000 |
EDGA |
USP7V88PUA |
| 100 |
95.03 |
20250731-11:31:21.623000 |
BATS |
USP7V88QZF |
| 100 |
95.09 |
20250731-11:32:10.202000 |
XNAS |
USP7V88SK7 |
| 100 |
95.09 |
20250731-11:32:10.202000 |
XNAS |
USP7V88SK8 |
| 100 |
95.1 |
20250731-11:33:17.955000 |
ARCX |
USP7V88U6H |
| 100 |
95.1 |
20250731-11:33:17.955000 |
ARCX |
USP7V88U6I |
| 100 |
95.18 |
20250731-11:33:43.256000 |
EDGA |
USP7V88UXV |
| 100 |
95.15 |
20250731-11:34:17.368000 |
XNAS |
USP7V88W8D |
| 100 |
95.1 |
20250731-11:34:48.970000 |
EDGA |
USP7V88X8E |
| 100 |
95.1 |
20250731-11:34:48.970000 |
ARCX |
USP7V88X8F |
| 100 |
95.165 |
20250731-11:36:04.860000 |
XNYS |
USP7V88Z7E |
| 100 |
95.17 |
20250731-11:36:04.860000 |
XNYS |
USP7V88Z7F |
| 100 |
95.165 |
20250731-11:36:05.920000 |
XNYS |
USP7V88Z8X |
| 100 |
95.14 |
20250731-11:36:36.549000 |
XNAS |
USP7V88ZVN |
| 100 |
95.14 |
20250731-11:36:36.549000 |
XNAS |
USP7V88ZVO |
| 47 |
95.14 |
20250731-11:36:36.549000 |
XNAS |
USP7V88ZVQ |
| 100 |
95.14 |
20250731-11:36:36.549000 |
XNAS |
USP7V88ZVR |
| 53 |
95.14 |
20250731-11:36:36.550000 |
XNAS |
USP7V88ZVS |
| 100 |
95.15 |
20250731-11:40:26.348000 |
XNYS |
USP7V89661 |
| 55 |
95.14 |
20250731-11:41:16.606000 |
EDGA |
USP7V897IW |
| 100 |
95.14 |
20250731-11:41:16.606000 |
EDGA |
USP7V897IX |
| 23 |
95.14 |
20250731-11:41:16.606000 |
EDGA |
USP7V897IY |
| 22 |
95.14 |
20250731-11:41:16.607000 |
EDGA |
USP7V897IZ |
| 100 |
95.13 |
20250731-11:42:44.276000 |
ARCX |
USP7V899Q0 |
| 100 |
95.21 |
20250731-11:44:17.193000 |
XNAS |
USP7V89C1R |
| 100 |
95.21 |
20250731-11:44:36.884000 |
ARCX |
USP7V89CK9 |
| 100 |
95.19 |
20250731-11:44:59.490000 |
ARCX |
USP7V89D79 |
| 100 |
95.2 |
20250731-11:46:32.408000 |
EDGA |
USP7V89HYY |
| 100 |
95.2 |
20250731-11:46:32.408000 |
XNAS |
USP7V89HYZ |
| 100 |
95.09 |
20250731-11:47:48.231000 |
XNAS |
USP7V89K2K |
| 100 |
95.19 |
20250731-11:49:26.305000 |
ARCX |
USP7V89MHP |
| 100 |
95.17 |
20250731-11:49:34.501000 |
EDGA |
USP7V89MPZ |
| 100 |
95.07 |
20250731-11:50:44.183000 |
ARCX |
USP7V89OK6 |
| 100 |
95.13 |
20250731-11:53:25.990000 |
ARCX |
USP7V89SD2 |
| 100 |
95.13 |
20250731-11:53:25.990000 |
ARCX |
USP7V89SD3 |
| 100 |
95.08 |
20250731-11:54:41.275000 |
XNAS |
USP7V89U60 |
| 100 |
95.16 |
20250731-11:57:12.208000 |
XNAS |
USP7V89Y0Z |
| 51 |
95.16 |
20250731-11:57:34.536000 |
XNAS |
USP7V89YM5 |
| 6 |
95.16 |
20250731-11:57:34.536000 |
XNAS |
USP7V89YM6 |
| 43 |
95.16 |
20250731-11:57:34.536000 |
XNAS |
USP7V89YM7 |
| 100 |
95.24 |
20250731-11:58:00.604000 |
EDGA |
USP7V89ZBA |
| 100 |
95.28 |
20250731-11:58:47.342000 |
EDGA |
USP7V8A0HV |
| 100 |
95.31 |
20250731-12:00:10.472000 |
IEXG |
USP7V8A32C |
| 39 |
95.33 |
20250731-12:00:52.039000 |
XNAS |
USP7V8A65O |
| 61 |
95.33 |
20250731-12:00:52.039000 |
XNAS |
USP7V8A65P |
| 65 |
95.37 |
20250731-12:01:44.652000 |
XNAS |
USP7V8A7PH |
| 35 |
95.37 |
20250731-12:01:44.652000 |
XNAS |
USP7V8A7PI |
| 100 |
95.36 |
20250731-12:01:53.937000 |
XNAS |
USP7V8A7V5 |
| 100 |
95.34 |
20250731-12:02:38.492000 |
XNAS |
USP7V8A8YO |
| 100 |
95.3 |
20250731-12:03:39.264000 |
ARCX |
USP7V8AABB |
| 100 |
95.3 |
20250731-12:04:46.493000 |
ARCX |
USP7V8AC4I |
| 100 |
95.27 |
20250731-12:05:15.786000 |
ARCX |
USP7V8AD26 |
| 100 |
95.49 |
20250731-12:08:59.641000 |
XNAS |
USP7V8AIJN |
| 50 |
95.5 |
20250731-12:08:59.642000 |
XNAS |
USP7V8AIJO |
| 50 |
95.5 |
20250731-12:08:59.642000 |
XNAS |
USP7V8AIJP |
| 100 |
95.45 |
20250731-12:09:03.898000 |
BATS |
USP7V8AINI |
| 92 |
95.33 |
20250731-12:09:50.477000 |
BATS |
USP7V8AJS8 |
| 8 |
95.33 |
20250731-12:09:50.477000 |
BATS |
USP7V8AJS9 |
| 100 |
95.1 |
20250731-12:10:55.658000 |
XNAS |
USP7V8ALKV |
| 10 |
95.25 |
20250731-12:13:09.569000 |
XNAS |
USP7V8AORK |
| 90 |
95.25 |
20250731-12:13:09.569000 |
XNAS |
USP7V8AORL |
| 100 |
95.24 |
20250731-12:14:03.511000 |
ARCX |
USP7V8AQ7B |
| 82 |
95.44 |
20250731-12:15:49.533000 |
XNYS |
USP7V8AVFF |
| 18 |
95.44 |
20250731-12:15:49.533000 |
XNYS |
USP7V8AVFG |
| 69 |
95.44 |
20250731-12:17:05.324000 |
XNAS |
USP7V8AX54 |
| 31 |
95.44 |
20250731-12:17:05.324000 |
XNAS |
USP7V8AX55 |
| 100 |
95.44 |
20250731-12:17:08.849000 |
ARCX |
USP7V8AX8Q |
| 100 |
95.42 |
20250731-12:18:49.426000 |
ARCX |
USP7V8AZJ2 |
| 10 |
95.4 |
20250731-12:20:09.979000 |
XNAS |
USP7V8B1DL |
| 90 |
95.4 |
20250731-12:20:09.979000 |
XNAS |
USP7V8B1DM |
| 100 |
95.38 |
20250731-12:20:23.287000 |
ARCX |
USP7V8B1SB |
| 93 |
95.37 |
20250731-12:21:44.166000 |
ARCX |
USP7V8B3YT |
| 7 |
95.37 |
20250731-12:21:44.166000 |
ARCX |
USP7V8B3YU |
| 100 |
95.38 |
20250731-12:22:51.129000 |
BATS |
USP7V8B5NX |
| 100 |
95.37 |
20250731-12:23:22.862000 |
ARCX |
USP7V8B6BC |
| 100 |
95.39 |
20250731-12:24:02.398000 |
ARCX |
USP7V8B77H |
| 100 |
95.43 |
20250731-12:26:28.656000 |
EDGA |
USP7V8BB3G |
| 100 |
95.41 |
20250731-12:26:46.969000 |
XNAS |
USP7V8BBMA |
| 100 |
95.47 |
20250731-12:28:39.014000 |
XNAS |
USP7V8BECI |
| 100 |
95.52 |
20250731-12:29:44.721000 |
ARCX |
USP7V8BFYP |
| 6 |
95.65 |
20250731-12:31:53.248000 |
BATS |
USP7V8BLWO |
| 84 |
95.63 |
20250731-12:31:53.248000 |
XNAS |
USP7V8BLWP |
| 10 |
95.63 |
20250731-12:31:53.248000 |
XNYS |
USP7V8BLWQ |
| 100 |
95.59 |
20250731-12:32:19.651000 |
ARCX |
USP7V8BMGS |
| 100 |
95.59 |
20250731-12:32:19.651000 |
ARCX |
USP7V8BMGT |
| 100 |
95.64 |
20250731-12:34:33.684000 |
BATS |
USP7V8BPI7 |
| 100 |
95.61 |
20250731-12:35:22.955000 |
BATS |
USP7V8BQSN |
| 63 |
95.58 |
20250731-12:36:21.080000 |
ARCX |
USP7V8BS7A |
| 37 |
95.58 |
20250731-12:36:21.080000 |
ARCX |
USP7V8BS7B |
| 100 |
95.53 |
20250731-12:38:17.418000 |
ARCX |
USP7V8BUGE |
| 100 |
95.49 |
20250731-12:38:54.248000 |
BATS |
USP7V8BVC9 |
| 100 |
95.36 |
20250731-12:41:19.319000 |
EDGA |
USP7V8BZ51 |
| 77 |
95.43 |
20250731-12:41:28.456000 |
XNAS |
USP7V8BZAU |
| 23 |
95.43 |
20250731-12:41:28.456000 |
XNAS |
USP7V8BZAV |
| 100 |
95.43 |
20250731-12:42:58.390000 |
EDGA |
USP7V8C1GC |
| 100 |
95.33 |
20250731-12:44:15.843000 |
XNAS |
USP7V8C3CK |
| 76 |
95.25 |
20250731-12:46:46.634000 |
XNAS |
USP7V8C9QJ |
| 24 |
95.25 |
20250731-12:46:46.634000 |
XNAS |
USP7V8C9QK |
| 100 |
95.16 |
20250731-12:47:23.001000 |
ARCX |
USP7V8CAOU |
| 40 |
95.3 |
20250731-12:51:59.125000 |
XNAS |
USP7V8CK1W |
| 110 |
95.3 |
20250731-12:51:59.125000 |
XNAS |
USP7V8CK1X |
| 50 |
95.31 |
20250731-12:51:59.125000 |
XNAS |
USP7V8CK1Y |
| 100 |
95.29 |
20250731-12:52:06.474000 |
ARCX |
USP7V8CKHL |
| 37 |
95.29 |
20250731-12:52:06.474000 |
ARCX |
USP7V8CKHM |
| 100 |
95.29 |
20250731-12:52:06.474000 |
ARCX |
USP7V8CKHN |
| 34 |
95.29 |
20250731-12:52:06.474000 |
ARCX |
USP7V8CKHO |
| 29 |
95.29 |
20250731-12:52:06.474000 |
ARCX |
USP7V8CKHP |
| 100 |
95.39 |
20250731-12:56:47.653000 |
BATS |
USP7V8CTYU |
| 100 |
95.385 |
20250731-12:58:24.018000 |
ARCX |
USP7V8CVXN |
| 26 |
95.4 |
20250731-12:58:27.164000 |
EDGX |
USP7V8CW1A |
| 74 |
95.38 |
20250731-12:58:27.164000 |
XNAS |
USP7V8CW1B |
| 100 |
95.38 |
20250731-12:58:50.063000 |
ARCX |
USP7V8CWOJ |
| 100 |
95.42 |
20250731-13:00:50.919000 |
ARCX |
USP7V8D2MY |
| 200 |
95.51 |
20250731-13:02:20.983000 |
ARCX |
USP7V8D4LT |
| 100 |
95.47 |
20250731-13:02:51.594000 |
ARCX |
USP7V8D5I9 |
| 100 |
95.47 |
20250731-13:04:37.230000 |
BATY |
USP7V8D89Y |
| 100 |
95.35 |
20250731-13:06:38.241000 |
BATS |
USP7V8DAWT |
| 100 |
95.32 |
20250731-13:07:11.826000 |
BATY |
USP7V8DBFM |
| 100 |
95.305 |
20250731-13:09:22.698000 |
XNAS |
USP7V8DE4L |
| 100 |
95.33 |
20250731-13:10:28.271000 |
ARCX |
USP7V8DFIT |
| 100 |
95.37 |
20250731-13:10:53.234000 |
ARCX |
USP7V8DFY1 |
| 95 |
95.34 |
20250731-13:12:30.742000 |
BATS |
USP7V8DI0X |
| 5 |
95.34 |
20250731-13:12:30.742000 |
BATS |
USP7V8DI0Y |
| 1 |
95.33 |
20250731-13:15:11.679000 |
XNAS |
USP7V8DLAA |
| 99 |
95.33 |
20250731-13:15:11.679000 |
XNYS |
USP7V8DLAB |
| 100 |
95.3 |
20250731-13:15:18.350000 |
EDGA |
USP7V8DM46 |
| 100 |
95.3 |
20250731-13:15:18.350000 |
ARCX |
USP7V8DM47 |
| 98 |
95.37 |
20250731-13:18:21.738000 |
ARCX |
USP7V8DSLQ |
| 2 |
95.37 |
20250731-13:18:21.738000 |
ARCX |
USP7V8DSLR |
| 100 |
95.33 |
20250731-13:18:56.966000 |
ARCX |
USP7V8DTUV |
| 100 |
95.39 |
20250731-13:20:42.330000 |
ARCX |
USP7V8DX0J |
| 100 |
95.36 |
20250731-13:21:06.620000 |
ARCX |
USP7V8DXL5 |
| 47 |
95.3 |
20250731-13:22:12.752000 |
BATS |
USP7V8DZR0 |
| 53 |
95.3 |
20250731-13:22:12.752000 |
BATS |
USP7V8DZR1 |
| 100 |
95.24 |
20250731-13:24:05.037000 |
ARCX |
USP7V8E2Q2 |
| 100 |
95.16 |
20250731-13:25:40.106000 |
XNYS |
USP7V8E5GI |
| 100 |
95.14 |
20250731-13:26:00.059000 |
XNAS |
USP7V8E65X |
| 100 |
95.13 |
20250731-13:27:06.836000 |
XNAS |
USP7V8E889 |
| 100 |
95.06 |
20250731-13:28:10.217000 |
XNAS |
USP7V8EAIT |
| 100 |
94.98 |
20250731-13:30:33.807000 |
ARCX |
USP7V8EHZV |
| 35 |
94.98 |
20250731-13:30:33.807000 |
ARCX |
USP7V8EHZW |
| 65 |
94.98 |
20250731-13:30:33.807000 |
ARCX |
USP7V8EHZX |
| 100 |
94.96 |
20250731-13:32:04.460000 |
BATY |
USP7V8EKT7 |
| 100 |
94.87 |
20250731-13:33:22.093000 |
XNAS |
USP7V8EO0W |
| 95 |
94.9 |
20250731-13:34:36.703000 |
XNAS |
USP7V8EQGZ |
| 1 |
94.9 |
20250731-13:34:36.703000 |
XNAS |
USP7V8EQH0 |
| 1 |
94.9 |
20250731-13:34:36.703000 |
XNAS |
USP7V8EQH1 |
| 3 |
94.9 |
20250731-13:34:36.703000 |
XNAS |
USP7V8EQH2 |
| 100 |
95.08 |
20250731-13:37:12.343000 |
BATS |
USP7V8EUX0 |
| 100 |
95.06 |
20250731-13:38:21.048000 |
ARCX |
USP7V8EWXI |
| 100 |
95.06 |
20250731-13:38:21.048000 |
ARCX |
USP7V8EWXL |
| 100 |
95.05 |
20250731-13:39:49.879000 |
BATS |
USP7V8EZ95 |
| 100 |
95.08 |
20250731-13:41:18.156000 |
BATS |
USP7V8F1L6 |
| 100 |
95.1 |
20250731-13:42:50.637000 |
EDGA |
USP7V8F3TT |
| 82 |
95 |
20250731-13:43:51.665000 |
ARCX |
USP7V8F5GX |
| 18 |
95 |
20250731-13:43:51.665000 |
ARCX |
USP7V8F5GY |
| 100 |
95.07 |
20250731-13:46:28.234000 |
ARCX |
USP7V8FB9P |
| 100 |
95.03 |
20250731-13:47:18.030000 |
ARCX |
USP7V8FC9A |
| 100 |
94.95 |
20250731-13:48:19.860000 |
ARCX |
USP7V8FDPM |
| 100 |
94.97 |
20250731-13:49:59.515000 |
BATS |
USP7V8FFYX |
| 100 |
94.87 |
20250731-13:50:53.744000 |
BATS |
USP7V8FHY6 |
| 25 |
94.87 |
20250731-13:52:08.473000 |
XNAS |
USP7V8FKM6 |
| 75 |
94.87 |
20250731-13:52:08.473000 |
XNAS |
USP7V8FKM9 |
| 100 |
94.84 |
20250731-13:53:22.507000 |
BATS |
USP7V8FMZV |
| 100 |
94.84 |
20250731-13:54:31.521000 |
XNAS |
USP7V8FP8F |
| 48 |
94.85 |
20250731-13:56:01.736000 |
XNAS |
USP7V8FRW2 |
| 4 |
94.85 |
20250731-13:56:01.736000 |
XNAS |
USP7V8FRW3 |
| 48 |
94.85 |
20250731-13:56:01.736000 |
XNAS |
USP7V8FRW4 |
| 100 |
94.84 |
20250731-13:57:35.809000 |
BATY |
USP7V8FTTU |
| 100 |
94.825 |
20250731-13:59:32.177000 |
XNAS |
USP7V8FXXN |
| 67 |
94.81 |
20250731-13:59:33.592000 |
XNAS |
USP7V8FY0B |
| 33 |
94.81 |
20250731-13:59:33.592000 |
XNAS |
USP7V8FY0C |
| 100 |
94.81 |
20250731-13:59:33.592000 |
XNAS |
USP7V8FY0D |
| 58 |
95.07 |
20250731-14:01:54.082000 |
EDGA |
USP7V8G56H |
| 42 |
95.07 |
20250731-14:01:54.082000 |
EDGA |
USP7V8G56I |
| 100 |
95.02 |
20250731-14:03:09.209000 |
XNAS |
USP7V8G7AQ |
| 100 |
95.185 |
20250731-14:04:37.418000 |
XNAS |
USP7V8G9Z3 |
| 100 |
95.19 |
20250731-14:05:37.165000 |
ARCX |
USP7V8GBAO |
| 100 |
95.17 |
20250731-14:05:58.958000 |
EDGA |
USP7V8GBYZ |
| 100 |
95.01 |
20250731-14:06:36.781000 |
XNAS |
USP7V8GDAJ |
| 72 |
94.94 |
20250731-14:08:00.269000 |
BATS |
USP7V8GGQF |
| 9 |
94.94 |
20250731-14:08:00.270000 |
BATS |
USP7V8GGQG |
| 19 |
94.94 |
20250731-14:08:00.270000 |
BATS |
USP7V8GGQH |
| 100 |
95.03 |
20250731-14:09:17.392000 |
ARCX |
USP7V8GJW9 |
| 100 |
95.02 |
20250731-14:09:33.894000 |
XNAS |
USP7V8GKCI |
| 83 |
94.93 |
20250731-14:10:51.155000 |
XNAS |
USP7V8GMKY |
| 17 |
94.93 |
20250731-14:10:51.157000 |
XNAS |
USP7V8GMLD |
| 100 |
95.03 |
20250731-14:13:05.889000 |
XNAS |
USP7V8GRC2 |
| 100 |
95.03 |
20250731-14:13:05.889000 |
XNAS |
USP7V8GRC3 |
| 100 |
95.03 |
20250731-14:13:24.618000 |
XNAS |
USP7V8GRX7 |
| 100 |
94.815 |
20250731-14:16:12.600000 |
ARCX |
USP7V8H00D |
| 45 |
94.79 |
20250731-14:16:19.940000 |
XNAS |
USP7V8H07M |
| 1 |
94.79 |
20250731-14:16:19.940000 |
XNAS |
USP7V8H07N |
| 100 |
94.79 |
20250731-14:16:19.940000 |
XNAS |
USP7V8H07O |
| 54 |
94.79 |
20250731-14:16:19.940000 |
XNAS |
USP7V8H07P |
| 4 |
94.93 |
20250731-14:20:41.098000 |
XNAS |
USP7V8H9FZ |
| 12 |
94.95 |
20250731-14:20:41.098000 |
XNAS |
USP7V8H9G0 |
| 84 |
94.95 |
20250731-14:20:41.098000 |
XNAS |
USP7V8H9G1 |
| 100 |
95.18 |
20250731-14:22:18.286000 |
XNAS |
USP7V8HCFU |
| 100 |
95.14 |
20250731-14:22:18.659000 |
ARCX |
USP7V8HCGC |
| 100 |
95.14 |
20250731-14:22:18.659000 |
ARCX |
USP7V8HCGE |
| 99 |
95.14 |
20250731-14:24:45.407000 |
XNAS |
USP7V8HGNY |
| 1 |
95.14 |
20250731-14:24:45.407000 |
XNAS |
USP7V8HGNZ |
| 100 |
95.23 |
20250731-14:26:02.202000 |
ARCX |
USP7V8HIVM |
| 100 |
95.25 |
20250731-14:26:12.714000 |
ARCX |
USP7V8HJ2W |
| 100 |
95.3 |
20250731-14:27:40.225000 |
XNYS |
USP7V8HLCD |
| 100 |
95.32 |
20250731-14:28:24.217000 |
BATY |
USP7V8HMS8 |
| 100 |
95.32 |
20250731-14:28:24.218000 |
ARCX |
USP7V8HMSA |
| 100 |
95.38 |
20250731-14:30:13.349000 |
ARCX |
USP7V8HQEH |
| 21 |
95.45 |
20250731-14:32:40.795000 |
ARCX |
USP7V8HW27 |
| 79 |
95.45 |
20250731-14:32:40.795000 |
ARCX |
USP7V8HW28 |
| 100 |
95.45 |
20250731-14:32:40.795000 |
XNAS |
USP7V8HW29 |
| 27 |
95.45 |
20250731-14:32:40.795000 |
XNAS |
USP7V8HW2A |
| 73 |
95.45 |
20250731-14:32:40.796000 |
XNAS |
USP7V8HW2B |
| 1 |
95.51 |
20250731-14:34:12.744000 |
ARCX |
USP7V8HYW2 |
| 4 |
95.51 |
20250731-14:34:12.744000 |
ARCX |
USP7V8HYW3 |
| 50 |
95.5 |
20250731-14:34:12.745000 |
XNAS |
USP7V8HYW4 |
| 45 |
95.51 |
20250731-14:34:12.746000 |
XNAS |
USP7V8HYW5 |
| 100 |
95.46 |
20250731-14:35:16.859000 |
ARCX |
USP7V8I0QI |
| 100 |
95.46 |
20250731-14:35:16.859000 |
ARCX |
USP7V8I0QJ |
| 100 |
95.5 |
20250731-14:37:26.284000 |
ARCX |
USP7V8I4G3 |
| 100 |
95.5 |
20250731-14:37:26.284000 |
ARCX |
USP7V8I4G4 |
| 100 |
95.545 |
20250731-14:38:59.864000 |
ARCX |
USP7V8I6PZ |
| 200 |
95.52 |
20250731-14:39:03.125000 |
ARCX |
USP7V8I6SE |
| 100 |
95.44 |
20250731-14:41:58.937000 |
ARCX |
USP7V8IC6L |
| 100 |
95.44 |
20250731-14:41:58.937000 |
ARCX |
USP7V8IC6M |
| 100 |
95.4 |
20250731-14:42:45.096000 |
ARCX |
USP7V8IDG3 |
| 100 |
95.43 |
20250731-14:45:02.029000 |
XNAS |
USP7V8IH59 |
| 37 |
95.42 |
20250731-14:45:05.280000 |
EDGA |
USP7V8IHA9 |
| 63 |
95.42 |
20250731-14:45:05.280000 |
EDGA |
USP7V8IHAA |
| 100 |
95.51 |
20250731-14:46:22.536000 |
ARCX |
USP7V8IP5M |
| 100 |
95.47 |
20250731-14:47:34.571000 |
ARCX |
USP7V8IQYW |
| 100 |
95.47 |
20250731-14:48:29.169000 |
EDGA |
USP7V8IT2M |
| 100 |
95.39 |
20250731-14:49:30.417000 |
EDGA |
USP7V8IUQO |
| 100 |
95.48 |
20250731-14:51:08.509000 |
ARCX |
USP7V8IXQ1 |
| 100 |
95.46 |
20250731-14:53:52.143000 |
ARCX |
USP7V8J2EO |
| 100 |
95.46 |
20250731-14:53:52.143000 |
ARCX |
USP7V8J2EP |
| 100 |
95.46 |
20250731-14:53:52.143000 |
ARCX |
USP7V8J2EQ |
| 100 |
95.46 |
20250731-14:53:52.143000 |
ARCX |
USP7V8J2ER |
| 8 |
95.49 |
20250731-14:55:26.618000 |
ARCX |
USP7V8J54G |
| 35 |
95.49 |
20250731-14:55:26.618000 |
ARCX |
USP7V8J54H |
| 57 |
95.49 |
20250731-14:55:26.618000 |
ARCX |
USP7V8J54I |
| 100 |
95.49 |
20250731-14:55:26.618000 |
ARCX |
USP7V8J54J |
| 100 |
95.55 |
20250731-14:56:25.485000 |
EDGA |
USP7V8J70C |
| 100 |
95.56 |
20250731-14:57:43.406000 |
BATS |
USP7V8J96W |
| 100 |
95.52 |
20250731-14:57:50.584000 |
ARCX |
USP7V8J9FL |
| 16 |
95.52 |
20250731-14:57:50.584000 |
XNAS |
USP7V8J9FM |
| 4 |
95.52 |
20250731-14:57:50.584000 |
XNAS |
USP7V8J9FN |
| 80 |
95.52 |
20250731-14:57:50.584000 |
XNAS |
USP7V8J9FO |
| 100 |
95.51 |
20250731-14:58:44.910000 |
ARCX |
USP7V8JBVA |
| 100 |
95.49 |
20250731-14:59:26.549000 |
ARCX |
USP7V8JD58 |
| 100 |
95.43 |
20250731-15:00:01.578000 |
ARCX |
USP7V8JFV4 |
| 75 |
95.6 |
20250731-15:01:53.225000 |
ARCX |
USP7V8JLIT |
| 125 |
95.6 |
20250731-15:01:53.225000 |
ARCX |
USP7V8JLIU |
| 100 |
95.63 |
20250731-15:03:00.036000 |
ARCX |
USP7V8JNR0 |
| 100 |
95.63 |
20250731-15:03:00.036000 |
ARCX |
USP7V8JNR1 |
| 100 |
95.54 |
20250731-15:03:39.863000 |
ARCX |
USP7V8JOZD |
| 100 |
95.67 |
20250731-15:05:56.391000 |
XNAS |
USP7V8JTAT |
| 9 |
95.67 |
20250731-15:05:56.391000 |
XNAS |
USP7V8JTAU |
| 49 |
95.67 |
20250731-15:05:56.391000 |
XNAS |
USP7V8JTAV |
| 42 |
95.67 |
20250731-15:05:56.391000 |
XNAS |
USP7V8JTAW |
| 100 |
95.66 |
20250731-15:06:26.699000 |
ARCX |
USP7V8JVK5 |
| 100 |
95.6 |
20250731-15:07:53.682000 |
ARCX |
USP7V8JZLL |
| 100 |
95.54 |
20250731-15:08:11.105000 |
XNAS |
USP7V8K08I |
| 100 |
95.57 |
20250731-15:09:35.802000 |
XNYS |
USP7V8K307 |
| 100 |
95.575 |
20250731-15:09:58.271000 |
XNAS |
USP7V8K3OX |
| 7 |
95.57 |
20250731-15:10:13.958000 |
ARCX |
USP7V8K4KQ |
| 6 |
95.59 |
20250731-15:10:55.195000 |
ARCX |
USP7V8K5T7 |
| 94 |
95.59 |
20250731-15:10:55.195000 |
ARCX |
USP7V8K5T8 |
| 100 |
95.59 |
20250731-15:10:55.195000 |
ARCX |
USP7V8K5T9 |
| 100 |
95.55 |
20250731-15:12:04.910000 |
XNAS |
USP7V8K8BN |
| 100 |
95.55 |
20250731-15:12:27.830000 |
XNAS |
USP7V8K91S |
| 100 |
95.52 |
20250731-15:13:11.087000 |
XNAS |
USP7V8KAHW |
| 64 |
95.43 |
20250731-15:13:39.437000 |
ARCX |
USP7V8KBHN |
| 21 |
95.43 |
20250731-15:13:39.437000 |
ARCX |
USP7V8KBHO |
| 15 |
95.43 |
20250731-15:13:39.437000 |
ARCX |
USP7V8KBHP |
| 100 |
95.39 |
20250731-15:14:22.426000 |
XNAS |
USP7V8KCWA |
| 100 |
95.35 |
20250731-15:15:28.081000 |
XNAS |
USP7V8KGA0 |
| 100 |
95.35 |
20250731-15:16:14.791000 |
XNAS |
USP7V8KIET |
| 100 |
95.34 |
20250731-15:17:21.916000 |
XNAS |
USP7V8KLGZ |
| 7 |
95.39 |
20250731-15:18:27.659000 |
XNAS |
USP7V8KNJ6 |
| 5 |
95.39 |
20250731-15:18:27.659000 |
XNAS |
USP7V8KNJ7 |
| 88 |
95.39 |
20250731-15:18:27.659000 |
XNAS |
USP7V8KNJ8 |
| 100 |
95.38 |
20250731-15:19:01.265000 |
ARCX |
USP7V8KOFA |
| 100 |
95.37 |
20250731-15:19:41.334000 |
ARCX |
USP7V8KPTB |
| 100 |
95.38 |
20250731-15:20:32.410000 |
ARCX |
USP7V8KRXJ |
| 100 |
95.39 |
20250731-15:21:36.909000 |
BATS |
USP7V8KUEN |
| 87 |
95.35 |
20250731-15:21:44.653000 |
XNAS |
USP7V8KUVZ |
| 13 |
95.35 |
20250731-15:21:44.653000 |
XNAS |
USP7V8KUW0 |
| 100 |
95.36 |
20250731-15:22:43.591000 |
XNAS |
USP7V8KWSQ |
| 51 |
95.37 |
20250731-15:23:24.757000 |
BATS |
USP7V8KXUF |
| 49 |
95.37 |
20250731-15:23:24.757000 |
BATS |
USP7V8KXUG |
| 15 |
95.4 |
20250731-15:24:16.002000 |
XNYS |
USP7V8KZDB |
| 44 |
95.4 |
20250731-15:24:16.002000 |
XNYS |
USP7V8KZDC |
| 41 |
95.4 |
20250731-15:24:16.002000 |
XNYS |
USP7V8KZDD |
| 100 |
95.37 |
20250731-15:24:29.666000 |
BATY |
USP7V8KZQ6 |
| 8 |
95.39 |
20250731-15:25:14.287000 |
ARCX |
USP7V8L1WH |
| 92 |
95.39 |
20250731-15:25:14.287000 |
ARCX |
USP7V8L1WI |
| 100 |
95.38 |
20250731-15:25:25.989000 |
ARCX |
USP7V8L27G |
| 100 |
95.35 |
20250731-15:26:07.829000 |
XNAS |
USP7V8L3PV |
| 100 |
95.3 |
20250731-15:26:54.301000 |
XNAS |
USP7V8L5E4 |
| 100 |
95.29 |
20250731-15:26:54.827000 |
XNAS |
USP7V8L5EV |
| 100 |
95.36 |
20250731-15:28:16.904000 |
XNAS |
USP7V8L8C2 |
| 100 |
95.34 |
20250731-15:29:02.101000 |
ARCX |
USP7V8L9LS |
| 100 |
95.34 |
20250731-15:29:02.101000 |
XNAS |
USP7V8L9LT |
| 51 |
95.35 |
20250731-15:29:39.301000 |
XNAS |
USP7V8LB0U |
| 49 |
95.35 |
20250731-15:29:39.301000 |
XNAS |
USP7V8LB0V |
| 16 |
95.39 |
20250731-15:30:28.952000 |
EDGA |
USP7V8LFIQ |
| 84 |
95.39 |
20250731-15:30:28.952000 |
EDGA |
USP7V8LFIR |
| 50 |
95.43 |
20250731-15:31:33.105000 |
XNAS |
USP7V8LJPW |
| 1 |
95.43 |
20250731-15:31:33.105000 |
XNAS |
USP7V8LJPX |
| 1 |
95.43 |
20250731-15:31:33.105000 |
XNAS |
USP7V8LJPY |
| 1 |
95.43 |
20250731-15:31:33.105000 |
XNAS |
USP7V8LJQ1 |
| 47 |
95.43 |
20250731-15:31:33.105000 |
XNAS |
USP7V8LJQ2 |
| 100 |
95.43 |
20250731-15:31:33.105000 |
XNAS |
USP7V8LJQ5 |
| 100 |
95.52 |
20250731-15:32:28.966000 |
XNAS |
USP7V8LMX7 |
| 100 |
95.5 |
20250731-15:32:32.946000 |
ARCX |
USP7V8LN4I |
| 100 |
95.49 |
20250731-15:33:06.286000 |
XNAS |
USP7V8LOJM |
| 100 |
95.53 |
20250731-15:33:37.798000 |
ARCX |
USP7V8LQCZ |
| 100 |
95.53 |
20250731-15:33:37.798000 |
ARCX |
USP7V8LQD0 |
| 100 |
95.49 |
20250731-15:34:09.916000 |
BATS |
USP7V8LT3F |
| 50 |
95.48 |
20250731-15:34:51.628000 |
XNAS |
USP7V8LYHX |
| 50 |
95.48 |
20250731-15:34:51.628000 |
XNAS |
USP7V8LYHY |
| 100 |
95.45 |
20250731-15:35:04.092000 |
XNAS |
USP7V8LZ25 |
| 26 |
95.4 |
20250731-15:35:38.520000 |
ARCX |
USP7V8M1NH |
| 74 |
95.4 |
20250731-15:35:38.520000 |
ARCX |
USP7V8M1NI |
| 100 |
95.38 |
20250731-15:36:05.967000 |
XNAS |
USP7V8M2WR |
| 100 |
95.41 |
20250731-15:36:35.959000 |
XNAS |
USP7V8M4HX |
| 100 |
95.34 |
20250731-15:37:04.786000 |
XNAS |
USP7V8M5WT |
| 100 |
95.38 |
20250731-15:37:58.261000 |
ARCX |
USP7V8M841 |
| 100 |
95.38 |
20250731-15:37:58.261000 |
ARCX |
USP7V8M843 |
| 100 |
95.37 |
20250731-15:38:50.787000 |
ARCX |
USP7V8MAL1 |
| 100 |
95.36 |
20250731-15:39:37.015000 |
ARCX |
USP7V8MDCD |
| 100 |
95.31 |
20250731-15:40:25.134000 |
XNAS |
USP7V8MH26 |
| 100 |
95.31 |
20250731-15:40:25.134000 |
XNAS |
USP7V8MH27 |
| 115 |
95.42 |
20250731-15:41:37.067000 |
XNAS |
USP7V8ML2H |
| 1 |
95.42 |
20250731-15:41:37.067000 |
XNAS |
USP7V8ML2I |
| 68 |
95.44 |
20250731-15:41:39.096000 |
XNAS |
USP7V8ML6P |
| 1 |
95.44 |
20250731-15:41:39.096000 |
XNAS |
USP7V8ML6Q |
| 19 |
95.44 |
20250731-15:41:39.096000 |
XNYS |
USP7V8ML6R |
| 2 |
95.44 |
20250731-15:41:39.096000 |
XNYS |
USP7V8ML6S |
| 43 |
95.49 |
20250731-15:42:12.346000 |
BATS |
USP7V8MMZN |
| 57 |
95.49 |
20250731-15:42:12.346000 |
XNAS |
USP7V8MMZO |
| 84 |
95.48 |
20250731-15:42:14.051000 |
EDGA |
USP7V8MN48 |
| 16 |
95.48 |
20250731-15:42:14.051000 |
EDGA |
USP7V8MN49 |
| 100 |
95.47 |
20250731-15:42:32.914000 |
XNAS |
USP7V8MOB4 |
| 100 |
95.5 |
20250731-15:43:14.537000 |
ARCX |
USP7V8MQFN |
| 100 |
95.5 |
20250731-15:43:14.537000 |
ARCX |
USP7V8MQFO |
| 100 |
95.5 |
20250731-15:43:48.610000 |
ARCX |
USP7V8MSKY |
| 99 |
95.52 |
20250731-15:44:22.266000 |
XNYS |
USP7V8MUN5 |
| 110 |
95.52 |
20250731-15:44:22.266000 |
XNYS |
USP7V8MUN6 |
| 100 |
95.52 |
20250731-15:44:38.609000 |
BATS |
USP7V8MVKC |
| 100 |
95.52 |
20250731-15:44:38.609000 |
XNYS |
USP7V8MVKD |
| 44 |
95.52 |
20250731-15:44:38.609000 |
XNYS |
USP7V8MVKE |
| 144 |
95.52 |
20250731-15:44:38.609000 |
ARCX |
USP7V8MVKF |
| 200 |
95.52 |
20250731-15:44:38.609000 |
EDGA |
USP7V8MVKG |
| 100 |
95.52 |
20250731-15:44:38.609000 |
XNAS |
USP7V8MVKH |
| 100 |
95.52 |
20250731-15:44:38.609000 |
XNAS |
USP7V8MVKI |
| 1 |
95.52 |
20250731-15:44:38.609000 |
XNAS |
USP7V8MVKJ |
| 100 |
95.52 |
20250731-15:44:38.609000 |
XNAS |
USP7V8MVKK |
| 56 |
95.52 |
20250731-15:44:38.609000 |
XNYS |
USP7V8MVKL |
| 200 |
95.52 |
20250731-15:44:38.609000 |
XNAS |
USP7V8MVKM |
| 99 |
95.52 |
20250731-15:44:38.610000 |
XNAS |
USP7V8MVKN |
| 144 |
95.52 |
20250731-15:44:38.610000 |
ARCX |
USP7V8MVKO |
| 12 |
95.52 |
20250731-15:44:38.610000 |
ARCX |
USP7V8MVKP |
| 45 |
95.51 |
20250731-15:44:38.610000 |
XNAS |
USP7V8MVKQ |
| 5 |
95.515 |
20250731-15:44:38.610000 |
XNAS |
USP7V8MVKR |
| 11 |
95.52 |
20250731-15:44:38.610000 |
ARCX |
USP7V8MVKS |
| 16 |
95.55 |
20250731-15:45:29.332000 |
XNYS |
USP7V8N2R6 |
| 100 |
95.55 |
20250731-15:45:29.332000 |
XNYS |
USP7V8N2R7 |
| 51 |
95.55 |
20250731-15:45:29.332000 |
XNYS |
USP7V8N2R8 |
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.