Transaction in Own Shares
5th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 1st August 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 |
4,811 |
$94.64 |
$95.59 |
$93.81 |
XNYS |
415 |
$95.00 |
$95.40 |
$94.54 |
EDGX |
15,833 |
$94.67 |
$95.76 |
$93.84 |
ARCX |
5,921 |
$94.86 |
$95.76 |
$93.59 |
BATS |
19,870 |
$94.61 |
$95.72 |
$93.70 |
XNAS |
2,401 |
$94.81 |
$95.76 |
$93.66 |
BATY |
100 |
$94.68 |
$94.68 |
$94.68 |
EPRL |
400 |
$94.67 |
$95.58 |
$93.96 |
IEXG |
1,354 |
$94.91 |
$95.69 |
$93.90 |
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 672,312,295 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 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 1st August 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: |
|
1st August 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$94.6825 |
51,105 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
94.27 |
20250801-09:30:03.380000 |
XNAS |
USP818OW9 |
100 |
93.96 |
20250801-09:30:52.983000 |
IEXG |
USP818RPW |
100 |
93.96 |
20250801-09:30:52.983000 |
IEXG |
USP818RPX |
66 |
93.96 |
20250801-09:30:52.983000 |
ARCX |
USP818RPY |
34 |
93.96 |
20250801-09:30:52.983000 |
ARCX |
USP818RPZ |
100 |
93.96 |
20250801-09:30:52.983000 |
XNAS |
USP818RQ0 |
100 |
93.96 |
20250801-09:30:52.983000 |
XNAS |
USP818RQ1 |
12 |
93.87 |
20250801-09:31:30.751000 |
XNYS |
USP818SY6 |
88 |
93.87 |
20250801-09:31:30.751000 |
XNYS |
USP818SY7 |
100 |
93.87 |
20250801-09:31:30.751000 |
ARCX |
USP818SY8 |
160 |
93.87 |
20250801-09:31:30.751000 |
XNAS |
USP818SY9 |
44 |
93.82 |
20250801-09:32:08.017000 |
XNAS |
USP818UM8 |
100 |
93.82 |
20250801-09:32:08.017000 |
XNAS |
USP818UM9 |
56 |
93.82 |
20250801-09:32:08.017000 |
XNAS |
USP818UMA |
100 |
93.82 |
20250801-09:32:08.017000 |
XNYS |
USP818UMB |
100 |
93.96 |
20250801-09:33:47.226000 |
XNAS |
USP818XSI |
100 |
93.96 |
20250801-09:33:47.226000 |
XNAS |
USP818XSJ |
100 |
93.96 |
20250801-09:33:47.226000 |
XNAS |
USP818XSK |
100 |
93.96 |
20250801-09:33:47.226000 |
XNAS |
USP818XSL |
100 |
93.86 |
20250801-09:34:11.810000 |
XNAS |
USP818YA7 |
50 |
93.86 |
20250801-09:34:11.810000 |
XNAS |
USP818YA8 |
50 |
93.86 |
20250801-09:34:11.810000 |
XNAS |
USP818YA9 |
100 |
93.86 |
20250801-09:34:11.810000 |
XNYS |
USP818YAA |
100 |
94 |
20250801-09:35:43.153000 |
XNYS |
USP81812UO |
100 |
94.01 |
20250801-09:35:43.153000 |
XNYS |
USP81812UP |
6 |
94.07 |
20250801-09:36:20.514000 |
XNYS |
USP818150Y |
94 |
94.07 |
20250801-09:36:20.514000 |
XNYS |
USP818150Z |
100 |
94.07 |
20250801-09:36:20.534000 |
ARCX |
USP8181516 |
100 |
94.14 |
20250801-09:36:54.117000 |
XNYS |
USP81816M7 |
100 |
94.09 |
20250801-09:37:02.784000 |
XNAS |
USP81816WO |
1 |
94.09 |
20250801-09:37:02.784000 |
XNAS |
USP81816WP |
43 |
94.09 |
20250801-09:37:02.784000 |
XNAS |
USP81816WQ |
56 |
94.09 |
20250801-09:37:02.784000 |
XNAS |
USP81816WR |
90 |
94.09 |
20250801-09:37:02.784000 |
ARCX |
USP81816WS |
10 |
94.09 |
20250801-09:37:02.784000 |
ARCX |
USP81816WT |
100 |
94.12 |
20250801-09:38:11.691000 |
XNYS |
USP8181AR8 |
100 |
94.09 |
20250801-09:38:47.001000 |
ARCX |
USP8181CKA |
100 |
94.1 |
20250801-09:39:12.367000 |
ARCX |
USP8181DEZ |
100 |
94.1 |
20250801-09:39:12.367000 |
XNYS |
USP8181DF0 |
100 |
94.03 |
20250801-09:40:03.032000 |
ARCX |
USP8181G3L |
100 |
93.97 |
20250801-09:40:59.736000 |
BATS |
USP8181KDO |
100 |
93.97 |
20250801-09:40:59.736000 |
XNAS |
USP8181KDP |
300 |
93.9 |
20250801-09:42:25.438000 |
XNYS |
USP8181OYY |
100 |
93.8 |
20250801-09:43:16.822000 |
XNAS |
USP8181QUL |
100 |
93.8 |
20250801-09:43:16.822000 |
XNAS |
USP8181QUM |
100 |
93.7 |
20250801-09:43:27.216000 |
XNAS |
USP8181RCI |
45 |
93.72 |
20250801-09:44:09.325000 |
XNAS |
USP8181T1A |
55 |
93.72 |
20250801-09:44:09.325000 |
XNAS |
USP8181T1B |
1 |
93.7 |
20250801-09:44:50.473000 |
XNAS |
USP8181UKE |
99 |
93.7 |
20250801-09:44:50.473000 |
XNAS |
USP8181UKF |
100 |
93.81 |
20250801-09:45:31.316000 |
XNYS |
USP8181XYK |
123 |
93.99 |
20250801-09:47:35.779000 |
XNAS |
USP81828ZF |
177 |
93.99 |
20250801-09:47:35.779000 |
XNAS |
USP81828ZG |
162 |
93.99 |
20250801-09:47:35.779000 |
XNAS |
USP81828ZH |
100 |
93.99 |
20250801-09:47:35.779000 |
XNAS |
USP81828ZI |
38 |
93.99 |
20250801-09:47:35.779000 |
XNAS |
USP81828ZJ |
45 |
93.84 |
20250801-09:48:31.738000 |
ARCX |
USP8182C9D |
55 |
93.84 |
20250801-09:48:31.738000 |
ARCX |
USP8182C9E |
76 |
93.84 |
20250801-09:48:31.738000 |
ARCX |
USP8182C9F |
24 |
93.84 |
20250801-09:48:31.738000 |
ARCX |
USP8182C9G |
100 |
93.93 |
20250801-09:50:12.677000 |
XNAS |
USP8182L24 |
200 |
93.93 |
20250801-09:50:12.677000 |
XNAS |
USP8182L25 |
100 |
93.93 |
20250801-09:50:12.677000 |
ARCX |
USP8182L26 |
15 |
93.93 |
20250801-09:51:17.891000 |
XNAS |
USP8182PJE |
121 |
93.93 |
20250801-09:51:17.891000 |
XNAS |
USP8182PJF |
100 |
93.93 |
20250801-09:51:17.891000 |
XNAS |
USP8182PJG |
64 |
93.93 |
20250801-09:51:17.891000 |
XNAS |
USP8182PJH |
100 |
93.93 |
20250801-09:51:17.891000 |
XNAS |
USP8182PJI |
100 |
94.1 |
20250801-09:52:32.083000 |
ARCX |
USP8182UD3 |
100 |
94.02 |
20250801-09:53:08.093000 |
XNAS |
USP8182WAD |
100 |
94.05 |
20250801-09:53:35.942000 |
XNYS |
USP8182YEB |
100 |
93.97 |
20250801-09:54:07.441000 |
BATS |
USP818307D |
100 |
93.97 |
20250801-09:54:07.441000 |
BATS |
USP818307F |
57 |
93.94 |
20250801-09:55:51.681000 |
BATS |
USP8183CZA |
43 |
93.94 |
20250801-09:55:51.681000 |
BATS |
USP8183CZB |
100 |
93.94 |
20250801-09:55:51.682000 |
XNAS |
USP8183CZC |
98 |
93.94 |
20250801-09:55:51.682000 |
ARCX |
USP8183CZD |
2 |
93.94 |
20250801-09:55:51.682000 |
ARCX |
USP8183CZE |
100 |
94.03 |
20250801-09:56:43.169000 |
ARCX |
USP8183G3N |
100 |
93.96 |
20250801-09:57:50.628000 |
ARCX |
USP8183JDE |
100 |
93.96 |
20250801-09:57:50.628000 |
ARCX |
USP8183JDF |
100 |
93.91 |
20250801-09:58:30.974000 |
ARCX |
USP8183LAP |
36 |
93.84 |
20250801-10:00:28.531000 |
XNAS |
USP8183UD0 |
100 |
93.84 |
20250801-10:00:28.531000 |
XNAS |
USP8183UD1 |
64 |
93.84 |
20250801-10:00:28.531000 |
XNAS |
USP8183UD3 |
100 |
93.84 |
20250801-10:00:28.531000 |
XNAS |
USP8183UD4 |
185 |
93.81 |
20250801-10:01:17.348000 |
BATY |
USP8183XLM |
15 |
93.81 |
20250801-10:01:17.348000 |
BATY |
USP8183XLN |
75 |
93.66 |
20250801-10:01:59.527000 |
BATY |
USP818411E |
25 |
93.66 |
20250801-10:01:59.528000 |
BATY |
USP818411F |
81 |
93.59 |
20250801-10:02:47.758000 |
BATS |
USP81843VJ |
19 |
93.59 |
20250801-10:02:47.758000 |
BATS |
USP81843VK |
54 |
93.9 |
20250801-10:04:45.489000 |
EDGA |
USP8184BVB |
100 |
93.94 |
20250801-10:04:46.753000 |
XNAS |
USP8184C3X |
100 |
93.88 |
20250801-10:04:56.790000 |
ARCX |
USP8184CTE |
100 |
94.07 |
20250801-10:05:30.993000 |
XNAS |
USP8184FLD |
100 |
93.91 |
20250801-10:07:22.128000 |
ARCX |
USP8184MHV |
100 |
93.91 |
20250801-10:07:22.128000 |
ARCX |
USP8184MHW |
100 |
93.91 |
20250801-10:07:22.128000 |
ARCX |
USP8184MHX |
100 |
93.91 |
20250801-10:07:22.128000 |
ARCX |
USP8184MHY |
46 |
93.7 |
20250801-10:08:19.262000 |
XNAS |
USP8184PEF |
54 |
93.7 |
20250801-10:08:19.262000 |
XNAS |
USP8184PEG |
99 |
93.99 |
20250801-10:09:38.940000 |
XNAS |
USP8184TJQ |
1 |
93.99 |
20250801-10:09:38.940000 |
ARCX |
USP8184TJR |
100 |
94.04 |
20250801-10:10:30.994000 |
ARCX |
USP8184WGJ |
100 |
94.4 |
20250801-10:12:40.697000 |
XNAS |
USP818537A |
108 |
94.4 |
20250801-10:12:40.697000 |
XNAS |
USP818537B |
92 |
94.4 |
20250801-10:12:40.697000 |
ARCX |
USP818537C |
42 |
94.4 |
20250801-10:12:40.698000 |
XNAS |
USP818537D |
58 |
94.41 |
20250801-10:12:40.698000 |
XNAS |
USP818537E |
100 |
94.4 |
20250801-10:12:45.870000 |
XNYS |
USP81853GZ |
100 |
94.41 |
20250801-10:12:47.121000 |
XNYS |
USP81853IT |
100 |
94.36 |
20250801-10:13:40.742000 |
ARCX |
USP81856R6 |
100 |
94.36 |
20250801-10:13:40.742000 |
ARCX |
USP81856R7 |
100 |
94.4 |
20250801-10:15:14.446000 |
XNAS |
USP8185DHC |
100 |
94.4 |
20250801-10:15:28.725000 |
XNYS |
USP8185FGY |
100 |
94.33 |
20250801-10:15:54.622000 |
ARCX |
USP8185HPS |
100 |
94.44 |
20250801-10:16:47.720000 |
XNYS |
USP8185KRT |
100 |
94.54 |
20250801-10:17:50.380000 |
XNYS |
USP8185NTS |
100 |
94.505 |
20250801-10:18:15.553000 |
XNYS |
USP8185P8P |
100 |
94.46 |
20250801-10:18:15.703000 |
ARCX |
USP8185P95 |
100 |
94.46 |
20250801-10:18:15.703000 |
ARCX |
USP8185P96 |
100 |
94.46 |
20250801-10:18:15.703000 |
ARCX |
USP8185P97 |
77 |
94.5 |
20250801-10:19:37.226000 |
XNAS |
USP8185TLW |
100 |
94.5 |
20250801-10:19:45.062000 |
XNAS |
USP8185U4W |
23 |
94.5 |
20250801-10:19:45.062000 |
XNAS |
USP8185U4X |
100 |
94.62 |
20250801-10:20:32.526000 |
ARCX |
USP8185WRE |
100 |
94.64 |
20250801-10:20:59.401000 |
ARCX |
USP8185YFL |
100 |
94.68 |
20250801-10:22:12.598000 |
XNAS |
USP818626O |
46 |
94.61 |
20250801-10:22:27.823000 |
EDGA |
USP81862XG |
54 |
94.61 |
20250801-10:22:27.824000 |
EDGA |
USP81862XH |
100 |
94.52 |
20250801-10:22:39.142000 |
ARCX |
USP81863IO |
100 |
94.49 |
20250801-10:24:12.989000 |
ARCX |
USP81868G7 |
1 |
94.54 |
20250801-10:25:22.268000 |
XNAS |
USP8186BXF |
99 |
94.54 |
20250801-10:25:22.268000 |
ARCX |
USP8186BXG |
2 |
94.48 |
20250801-10:25:27.269000 |
ARCX |
USP8186C6V |
98 |
94.48 |
20250801-10:25:27.269000 |
ARCX |
USP8186C6W |
1 |
94.49 |
20250801-10:26:20.660000 |
ARCX |
USP8186ENZ |
2 |
94.49 |
20250801-10:26:20.660000 |
ARCX |
USP8186EO0 |
97 |
94.49 |
20250801-10:26:20.660000 |
ARCX |
USP8186EO1 |
100 |
94.59 |
20250801-10:27:10.518000 |
XNAS |
USP8186GX2 |
100 |
94.59 |
20250801-10:27:14.824000 |
ARCX |
USP8186H24 |
100 |
94.58 |
20250801-10:27:42.296000 |
ARCX |
USP8186I5P |
100 |
94.58 |
20250801-10:27:42.296000 |
ARCX |
USP8186I5Q |
100 |
94.56 |
20250801-10:29:11.296000 |
XNAS |
USP8186N5X |
100 |
94.51 |
20250801-10:29:23.057000 |
XNAS |
USP8186NQA |
100 |
94.51 |
20250801-10:29:23.057000 |
ARCX |
USP8186NQB |
100 |
94.48 |
20250801-10:30:50.296000 |
BATS |
USP8186VS6 |
100 |
94.46 |
20250801-10:31:17.679000 |
ARCX |
USP8186X6I |
100 |
94.51 |
20250801-10:32:42.322000 |
XNAS |
USP81871CX |
100 |
94.53 |
20250801-10:33:04.559000 |
XNAS |
USP81872EP |
95 |
94.63 |
20250801-10:34:20.750000 |
EDGA |
USP81875HW |
5 |
94.63 |
20250801-10:34:20.750000 |
EDGA |
USP81875HX |
100 |
94.63 |
20250801-10:34:20.750000 |
ARCX |
USP81875HY |
200 |
94.63 |
20250801-10:34:20.750000 |
ARCX |
USP81875HZ |
16 |
94.62 |
20250801-10:35:02.582000 |
ARCX |
USP81877B9 |
84 |
94.62 |
20250801-10:35:02.582000 |
ARCX |
USP81877BA |
100 |
94.62 |
20250801-10:36:27.412000 |
XNAS |
USP8187BKP |
100 |
94.72 |
20250801-10:37:06.404000 |
XNAS |
USP8187D9M |
100 |
94.81 |
20250801-10:37:53.408000 |
ARCX |
USP8187F4W |
100 |
94.84 |
20250801-10:38:20.707000 |
ARCX |
USP8187GI3 |
100 |
94.83 |
20250801-10:38:46.750000 |
EDGA |
USP8187HPT |
72 |
94.74 |
20250801-10:39:47.991000 |
ARCX |
USP8187KK1 |
100 |
94.74 |
20250801-10:39:47.991000 |
ARCX |
USP8187KK2 |
28 |
94.74 |
20250801-10:39:47.991000 |
ARCX |
USP8187KK3 |
91 |
94.73 |
20250801-10:40:29.769000 |
ARCX |
USP8187MKL |
9 |
94.73 |
20250801-10:40:29.769000 |
ARCX |
USP8187MKM |
100 |
94.72 |
20250801-10:40:48.496000 |
XNAS |
USP8187NC3 |
100 |
94.73 |
20250801-10:42:19.671000 |
XNYS |
USP8187RGM |
100 |
94.72 |
20250801-10:43:02.894000 |
XNAS |
USP8187T5O |
100 |
94.62 |
20250801-10:43:16.915000 |
XNYS |
USP8187TTW |
1 |
94.63 |
20250801-10:45:10.296000 |
ARCX |
USP8187Z18 |
99 |
94.63 |
20250801-10:45:10.296000 |
ARCX |
USP8187Z19 |
100 |
94.75 |
20250801-10:46:11.837000 |
ARCX |
USP81884U5 |
100 |
94.75 |
20250801-10:46:11.837000 |
ARCX |
USP81884U6 |
100 |
94.75 |
20250801-10:46:11.837000 |
ARCX |
USP81884U7 |
100 |
94.66 |
20250801-10:46:25.422000 |
ARCX |
USP8188616 |
42 |
94.82 |
20250801-10:47:35.323000 |
XNYS |
USP81888I0 |
58 |
94.82 |
20250801-10:47:35.323000 |
XNYS |
USP81888I1 |
100 |
94.75 |
20250801-10:48:09.195000 |
ARCX |
USP8188AD4 |
100 |
94.75 |
20250801-10:48:09.195000 |
BATS |
USP8188AD5 |
100 |
94.65 |
20250801-10:48:36.247000 |
XNAS |
USP8188BMH |
100 |
94.54 |
20250801-10:48:57.441000 |
XNAS |
USP8188CO4 |
100 |
94.56 |
20250801-10:50:36.442000 |
XNAS |
USP8188GJF |
55 |
94.54 |
20250801-10:50:59.816000 |
EDGX |
USP8188HAR |
45 |
94.53 |
20250801-10:50:59.816000 |
XNAS |
USP8188HAS |
100 |
94.55 |
20250801-10:51:10.310000 |
ARCX |
USP8188HV3 |
100 |
94.5 |
20250801-10:51:29.444000 |
ARCX |
USP8188IPI |
100 |
94.55 |
20250801-10:53:30.540000 |
XNAS |
USP8188NH3 |
100 |
94.55 |
20250801-10:53:30.540000 |
XNAS |
USP8188NH5 |
100 |
94.55 |
20250801-10:53:30.540000 |
XNAS |
USP8188NH7 |
100 |
94.46 |
20250801-10:53:53.030000 |
ARCX |
USP8188ONX |
100 |
94.65 |
20250801-10:55:00.909000 |
ARCX |
USP8188QZZ |
106 |
94.6 |
20250801-10:55:17.005000 |
BATS |
USP8188RLZ |
56 |
94.6 |
20250801-10:55:17.005000 |
BATS |
USP8188RM0 |
38 |
94.6 |
20250801-10:55:17.005000 |
BATS |
USP8188RM1 |
100 |
94.72 |
20250801-10:56:10.754000 |
XNAS |
USP8188TM3 |
18 |
94.64 |
20250801-10:56:58.896000 |
EDGA |
USP8188VER |
81 |
94.64 |
20250801-10:56:58.896000 |
EDGA |
USP8188VES |
1 |
94.64 |
20250801-10:56:58.896000 |
EDGA |
USP8188VET |
6 |
94.64 |
20250801-10:56:58.896000 |
ARCX |
USP8188VEU |
94 |
94.64 |
20250801-10:56:58.896000 |
ARCX |
USP8188VEV |
75 |
94.58 |
20250801-10:57:36.518000 |
ARCX |
USP8188WOG |
25 |
94.58 |
20250801-10:57:36.518000 |
ARCX |
USP8188WOH |
43 |
94.54 |
20250801-10:58:46.714000 |
XNAS |
USP8188ZHX |
57 |
94.54 |
20250801-10:58:46.714000 |
XNAS |
USP8188ZHY |
100 |
94.5 |
20250801-10:59:36.022000 |
XNAS |
USP81891HF |
32 |
94.49 |
20250801-11:00:00.039000 |
BATS |
USP81893CE |
68 |
94.49 |
20250801-11:00:00.039000 |
BATS |
USP81893CG |
100 |
94.54 |
20250801-11:00:50.680000 |
XNAS |
USP81898UV |
24 |
94.54 |
20250801-11:01:21.526000 |
XNAS |
USP8189ADK |
76 |
94.54 |
20250801-11:01:21.526000 |
XNAS |
USP8189ADL |
48 |
94.54 |
20250801-11:01:21.526000 |
XNYS |
USP8189ADM |
52 |
94.54 |
20250801-11:01:21.526000 |
XNYS |
USP8189ADN |
100 |
94.74 |
20250801-11:02:56.522000 |
XNYS |
USP8189EAQ |
100 |
94.76 |
20250801-11:03:04.977000 |
ARCX |
USP8189F46 |
100 |
94.71 |
20250801-11:03:28.141000 |
EDGA |
USP8189GIA |
43 |
94.71 |
20250801-11:03:28.141000 |
EDGA |
USP8189GIB |
57 |
94.71 |
20250801-11:03:31.229000 |
EDGA |
USP8189GQL |
100 |
94.69 |
20250801-11:05:15.797000 |
XNAS |
USP8189KV0 |
100 |
94.69 |
20250801-11:05:16.219000 |
XNAS |
USP8189KVF |
200 |
94.65 |
20250801-11:05:23.392000 |
XNAS |
USP8189L6U |
100 |
94.65 |
20250801-11:05:23.392000 |
XNAS |
USP8189L6V |
6 |
94.84 |
20250801-11:08:00.465000 |
BATS |
USP8189QLM |
94 |
94.84 |
20250801-11:08:00.465000 |
BATS |
USP8189QLN |
100 |
94.84 |
20250801-11:08:19.240000 |
XNAS |
USP8189RQ1 |
5 |
94.8 |
20250801-11:08:52.363000 |
XNAS |
USP8189SKW |
100 |
94.8 |
20250801-11:08:52.363000 |
XNAS |
USP8189SKX |
95 |
94.8 |
20250801-11:08:52.363000 |
XNAS |
USP8189SKY |
100 |
94.74 |
20250801-11:09:42.451000 |
XNAS |
USP8189UE0 |
68 |
94.71 |
20250801-11:10:19.773000 |
ARCX |
USP8189VPR |
32 |
94.71 |
20250801-11:10:19.773000 |
ARCX |
USP8189VPS |
100 |
94.76 |
20250801-11:11:11.931000 |
BATS |
USP8189XMJ |
100 |
94.81 |
20250801-11:12:25.496000 |
ARCX |
USP818A0IF |
100 |
94.81 |
20250801-11:12:25.496000 |
ARCX |
USP818A0IG |
100 |
94.78 |
20250801-11:12:52.153000 |
ARCX |
USP818A1D2 |
100 |
94.76 |
20250801-11:13:34.088000 |
ARCX |
USP818A35X |
100 |
94.73 |
20250801-11:13:48.552000 |
ARCX |
USP818A3ZX |
100 |
94.71 |
20250801-11:14:10.070000 |
ARCX |
USP818A4OM |
94 |
94.69 |
20250801-11:14:35.164000 |
XNAS |
USP818A5MB |
6 |
94.69 |
20250801-11:14:35.164000 |
XNAS |
USP818A5MC |
100 |
94.68 |
20250801-11:15:02.402000 |
ARCX |
USP818A6LX |
100 |
94.8 |
20250801-11:16:19.368000 |
XNAS |
USP818ACEW |
4 |
94.77 |
20250801-11:16:35.600000 |
XNAS |
USP818ACZT |
96 |
94.77 |
20250801-11:16:35.600000 |
XNAS |
USP818ACZU |
52 |
94.74 |
20250801-11:16:45.232000 |
XNAS |
USP818ADMM |
48 |
94.74 |
20250801-11:16:45.232000 |
XNAS |
USP818ADMN |
100 |
94.62 |
20250801-11:17:59.460000 |
XNAS |
USP818AGYK |
100 |
94.57 |
20250801-11:18:16.551000 |
ARCX |
USP818AHIT |
89 |
94.57 |
20250801-11:18:16.552000 |
XNAS |
USP818AHIZ |
11 |
94.57 |
20250801-11:18:16.552000 |
XNAS |
USP818AHJ0 |
100 |
94.46 |
20250801-11:20:09.254000 |
XNAS |
USP818AL4A |
100 |
94.44 |
20250801-11:20:15.665000 |
XNAS |
USP818ALE1 |
100 |
94.55 |
20250801-11:21:30.872000 |
XNAS |
USP818AOV3 |
31 |
94.56 |
20250801-11:22:43.839000 |
BATS |
USP818AQTN |
69 |
94.56 |
20250801-11:22:43.839000 |
BATS |
USP818AQTO |
100 |
94.56 |
20250801-11:22:43.839000 |
ARCX |
USP818AQTP |
100 |
94.6 |
20250801-11:22:50.877000 |
ARCX |
USP818AR54 |
100 |
94.58 |
20250801-11:24:11.156000 |
XNAS |
USP818ATXM |
100 |
94.56 |
20250801-11:24:31.650000 |
XNAS |
USP818AUKB |
100 |
94.56 |
20250801-11:24:31.650000 |
ARCX |
USP818AUKC |
100 |
94.47 |
20250801-11:25:49.152000 |
XNAS |
USP818AXUM |
100 |
94.45 |
20250801-11:27:18.286000 |
XNAS |
USP818B0VX |
100 |
94.41 |
20250801-11:27:28.257000 |
XNAS |
USP818B1B9 |
100 |
94.41 |
20250801-11:28:41.963000 |
ARCX |
USP818B430 |
100 |
94.41 |
20250801-11:28:41.964000 |
XNAS |
USP818B431 |
23 |
94.39 |
20250801-11:29:34.142000 |
XNAS |
USP818B5T3 |
100 |
94.39 |
20250801-11:29:39.571000 |
BATY |
USP818B5YO |
77 |
94.39 |
20250801-11:29:39.884000 |
XNAS |
USP818B5ZE |
23 |
94.39 |
20250801-11:29:39.884000 |
ARCX |
USP818B5ZF |
100 |
94.46 |
20250801-11:30:31.225000 |
XNAS |
USP818B9S8 |
100 |
94.46 |
20250801-11:30:45.342000 |
XNAS |
USP818BB5L |
100 |
94.48 |
20250801-11:31:27.373000 |
ARCX |
USP818BCFO |
100 |
94.48 |
20250801-11:31:27.373000 |
ARCX |
USP818BCFP |
100 |
94.46 |
20250801-11:31:44.629000 |
BATY |
USP818BD0Y |
100 |
94.6 |
20250801-11:33:55.488000 |
XNYS |
USP818BH25 |
100 |
94.6 |
20250801-11:33:55.488000 |
XNYS |
USP818BH26 |
7 |
94.54 |
20250801-11:34:08.993000 |
XNAS |
USP818BHES |
93 |
94.54 |
20250801-11:34:08.993000 |
XNAS |
USP818BHET |
100 |
94.54 |
20250801-11:34:08.993000 |
XNAS |
USP818BHEU |
100 |
94.54 |
20250801-11:34:38.947000 |
BATY |
USP818BLJB |
100 |
94.54 |
20250801-11:34:38.947000 |
BATY |
USP818BLJC |
18 |
94.57 |
20250801-11:35:12.330000 |
XNAS |
USP818BPAT |
3 |
94.57 |
20250801-11:35:12.330000 |
XNAS |
USP818BPAU |
5 |
94.57 |
20250801-11:35:12.330000 |
XNAS |
USP818BPAW |
13 |
94.57 |
20250801-11:35:12.330000 |
XNAS |
USP818BPAX |
18 |
94.57 |
20250801-11:35:12.330000 |
XNAS |
USP818BPAY |
15 |
94.57 |
20250801-11:35:12.330000 |
XNAS |
USP818BPAZ |
5 |
94.57 |
20250801-11:35:12.330000 |
XNAS |
USP818BPB0 |
100 |
94.54 |
20250801-11:35:28.573000 |
BATY |
USP818BQAY |
100 |
94.54 |
20250801-11:35:29.391000 |
BATY |
USP818BQCG |
50 |
94.51 |
20250801-11:36:02.728000 |
BATY |
USP818BRUZ |
50 |
94.51 |
20250801-11:36:06.712000 |
BATY |
USP818BS1L |
1 |
94.51 |
20250801-11:36:06.712000 |
BATY |
USP818BS1M |
1 |
94.51 |
20250801-11:36:32.736000 |
BATY |
USP818BT89 |
100 |
94.51 |
20250801-11:36:32.736000 |
BATY |
USP818BT8A |
99 |
94.51 |
20250801-11:36:32.736000 |
BATY |
USP818BT8B |
100 |
94.6 |
20250801-11:38:23.179000 |
ARCX |
USP818BXKO |
99 |
94.6 |
20250801-11:38:23.179000 |
ARCX |
USP818BXKP |
1 |
94.6 |
20250801-11:38:23.179000 |
ARCX |
USP818BXKQ |
63 |
94.8 |
20250801-11:40:14.375000 |
ARCX |
USP818C1NB |
137 |
94.8 |
20250801-11:40:17.971000 |
ARCX |
USP818C1R2 |
100 |
94.81 |
20250801-11:41:32.870000 |
BATS |
USP818C4MO |
100 |
94.9 |
20250801-11:43:18.780000 |
XNAS |
USP818C852 |
100 |
94.9 |
20250801-11:43:18.780000 |
XNAS |
USP818C853 |
100 |
95.08 |
20250801-11:45:31.206000 |
XNAS |
USP818CFM1 |
100 |
95.12 |
20250801-11:46:30.467000 |
XNAS |
USP818CJW2 |
60 |
95.19 |
20250801-11:46:46.475000 |
EDGX |
USP818CKDT |
100 |
95.18 |
20250801-11:46:49.025000 |
BATS |
USP818CKHG |
100 |
95.18 |
20250801-11:46:49.025000 |
BATS |
USP818CKHH |
100 |
95.14 |
20250801-11:49:44.296000 |
BATS |
USP818CQJJ |
100 |
95.14 |
20250801-11:49:44.296000 |
BATS |
USP818CQJK |
100 |
95.14 |
20250801-11:49:44.296000 |
BATS |
USP818CQJL |
100 |
95.2 |
20250801-11:51:37.606000 |
BATS |
USP818CU4T |
100 |
95.2 |
20250801-11:52:22.443000 |
XNAS |
USP818CVH5 |
100 |
95.3 |
20250801-11:54:49.112000 |
BATY |
USP818CZTT |
100 |
95.3 |
20250801-11:54:49.112000 |
BATY |
USP818CZTU |
7 |
95.3 |
20250801-11:56:30.632000 |
BATS |
USP818D2ZE |
50 |
95.3 |
20250801-11:56:30.632000 |
XNAS |
USP818D2ZF |
50 |
95.3 |
20250801-11:56:30.632000 |
XNAS |
USP818D2ZG |
100 |
95.41 |
20250801-11:57:27.455000 |
XNAS |
USP818D4EC |
100 |
95.4 |
20250801-11:58:11.477000 |
EDGX |
USP818D5F5 |
50 |
95.39 |
20250801-11:58:45.874000 |
BATY |
USP818D6HI |
50 |
95.39 |
20250801-11:58:45.874000 |
BATY |
USP818D6HJ |
93 |
95.35 |
20250801-11:59:16.463000 |
BATS |
USP818D7GO |
7 |
95.35 |
20250801-11:59:16.463000 |
BATS |
USP818D7GP |
100 |
95.33 |
20250801-11:59:51.789000 |
BATS |
USP818D8HV |
100 |
95.38 |
20250801-12:00:20.340000 |
BATS |
USP818DBJ1 |
30 |
95.5 |
20250801-12:01:56.683000 |
XNYS |
USP818DFKG |
70 |
95.5 |
20250801-12:01:56.683000 |
XNYS |
USP818DFKH |
100 |
95.64 |
20250801-12:03:19.905000 |
BATS |
USP818DHW8 |
15 |
95.76 |
20250801-12:04:33.314000 |
BATS |
USP818DK4S |
16 |
95.76 |
20250801-12:04:33.314000 |
ARCX |
USP818DK4T |
93 |
95.73 |
20250801-12:05:19.128000 |
BATY |
USP818DLWN |
7 |
95.73 |
20250801-12:05:19.128000 |
BATY |
USP818DLWO |
100 |
95.76 |
20250801-12:05:30.032000 |
BATY |
USP818DM90 |
100 |
95.73 |
20250801-12:05:38.638000 |
BATY |
USP818DMGB |
39 |
95.72 |
20250801-12:07:56.259000 |
XNAS |
USP818DRBF |
61 |
95.72 |
20250801-12:07:56.259000 |
XNAS |
USP818DRBI |
100 |
95.69 |
20250801-12:08:14.557000 |
EDGA |
USP818DSB5 |
68 |
95.68 |
20250801-12:10:37.542000 |
ARCX |
USP818DWPA |
100 |
95.68 |
20250801-12:10:37.542000 |
ARCX |
USP818DWPB |
32 |
95.68 |
20250801-12:10:37.542000 |
ARCX |
USP818DWPC |
100 |
95.59 |
20250801-12:12:54.088000 |
XNYS |
USP818E19U |
100 |
95.59 |
20250801-12:12:54.088000 |
XNYS |
USP818E19V |
100 |
95.58 |
20250801-12:15:24.932000 |
IEXG |
USP818E7J3 |
94 |
95.55 |
20250801-12:16:01.198000 |
BATS |
USP818E9D3 |
6 |
95.55 |
20250801-12:16:01.198000 |
BATS |
USP818E9D5 |
100 |
95.55 |
20250801-12:16:01.198000 |
BATS |
USP818E9D8 |
100 |
95.45 |
20250801-12:17:41.313000 |
XNAS |
USP818ECKQ |
100 |
95.43 |
20250801-12:18:35.179000 |
XNAS |
USP818EE2V |
18 |
95.54 |
20250801-12:20:48.795000 |
XNYS |
USP818EHXV |
82 |
95.54 |
20250801-12:20:48.795000 |
XNYS |
USP818EHXW |
100 |
95.5 |
20250801-12:21:07.922000 |
BATS |
USP818EINX |
100 |
95.52 |
20250801-12:22:06.496000 |
XNYS |
USP818EKVF |
100 |
95.55 |
20250801-12:23:03.124000 |
XNYS |
USP818EMF6 |
100 |
95.55 |
20250801-12:24:09.555000 |
XNYS |
USP818EOA2 |
100 |
95.53 |
20250801-12:24:22.830000 |
ARCX |
USP818EOO5 |
100 |
95.54 |
20250801-12:26:42.679000 |
BATY |
USP818ESSE |
100 |
95.54 |
20250801-12:26:42.679000 |
BATY |
USP818ESSF |
100 |
95.46 |
20250801-12:28:14.016000 |
BATS |
USP818EW7Q |
80 |
95.45 |
20250801-12:29:21.234000 |
ARCX |
USP818EXX2 |
20 |
95.45 |
20250801-12:29:21.235000 |
ARCX |
USP818EXX3 |
100 |
95.39 |
20250801-12:31:23.890000 |
XNAS |
USP818F4EF |
100 |
95.39 |
20250801-12:32:12.490000 |
BATS |
USP818F5I9 |
100 |
95.46 |
20250801-12:33:59.241000 |
XNAS |
USP818F8RD |
7 |
95.45 |
20250801-12:34:23.805000 |
ARCX |
USP818F9BZ |
93 |
95.45 |
20250801-12:34:23.805000 |
ARCX |
USP818F9C0 |
100 |
95.5 |
20250801-12:36:14.844000 |
XNAS |
USP818FCFJ |
100 |
95.48 |
20250801-12:36:18.011000 |
EDGA |
USP818FCKL |
100 |
95.47 |
20250801-12:37:26.254000 |
EDGA |
USP818FE3S |
100 |
95.33 |
20250801-12:38:32.920000 |
BATS |
USP818FG3V |
28 |
95.36 |
20250801-12:40:01.355000 |
ARCX |
USP818FIKZ |
72 |
95.36 |
20250801-12:40:01.356000 |
ARCX |
USP818FIL1 |
67 |
95.29 |
20250801-12:41:54.275000 |
XNAS |
USP818FMM5 |
1 |
95.29 |
20250801-12:41:54.275000 |
XNAS |
USP818FMM6 |
32 |
95.29 |
20250801-12:41:54.275000 |
XNAS |
USP818FMM7 |
86 |
95.21 |
20250801-12:42:31.225000 |
ARCX |
USP818FNP7 |
14 |
95.21 |
20250801-12:42:31.225000 |
ARCX |
USP818FNP8 |
100 |
95.19 |
20250801-12:44:20.718000 |
XNYS |
USP818FR27 |
100 |
95.29 |
20250801-12:46:40.291000 |
EDGA |
USP818FYH0 |
50 |
95.25 |
20250801-12:47:08.904000 |
ARCX |
USP818FZ4T |
50 |
95.25 |
20250801-12:47:08.904000 |
ARCX |
USP818FZ4U |
21 |
95.22 |
20250801-12:49:28.090000 |
XNAS |
USP818G2YL |
79 |
95.22 |
20250801-12:49:28.091000 |
XNAS |
USP818G2YM |
100 |
95.2 |
20250801-12:50:13.398000 |
BATS |
USP818G4FL |
97 |
95.18 |
20250801-12:52:23.760000 |
ARCX |
USP818G8HC |
100 |
95.18 |
20250801-12:52:23.760000 |
ARCX |
USP818G8HD |
3 |
95.18 |
20250801-12:52:23.760000 |
ARCX |
USP818G8HE |
100 |
95.21 |
20250801-12:53:26.284000 |
ARCX |
USP818GACS |
100 |
95.08 |
20250801-12:55:27.383000 |
XNAS |
USP818GF30 |
1 |
94.94 |
20250801-12:56:48.733000 |
XNYS |
USP818GHW0 |
99 |
94.94 |
20250801-12:56:48.733000 |
XNYS |
USP818GHW1 |
100 |
94.93 |
20250801-12:57:48.941000 |
XNAS |
USP818GJSX |
100 |
94.89 |
20250801-12:58:14.665000 |
BATS |
USP818GKNM |
100 |
94.84 |
20250801-12:59:57.340000 |
ARCX |
USP818GOS7 |
100 |
94.79 |
20250801-13:00:55.728000 |
ARCX |
USP818GTX6 |
33 |
94.73 |
20250801-13:01:41.625000 |
EDGX |
USP818GVGJ |
67 |
94.73 |
20250801-13:01:41.653000 |
EDGX |
USP818GVGL |
100 |
94.66 |
20250801-13:03:06.603000 |
BATS |
USP818GYAQ |
100 |
94.77 |
20250801-13:05:00.075000 |
ARCX |
USP818H1O6 |
1 |
94.71 |
20250801-13:05:21.391000 |
BATS |
USP818H2KO |
74 |
94.71 |
20250801-13:05:21.391000 |
BATS |
USP818H2KP |
25 |
94.71 |
20250801-13:05:21.391000 |
BATS |
USP818H2KQ |
100 |
94.66 |
20250801-13:07:06.790000 |
BATS |
USP818H5AO |
100 |
94.83 |
20250801-13:09:12.504000 |
BATS |
USP818H8OX |
75 |
94.81 |
20250801-13:10:02.732000 |
BATS |
USP818H9WZ |
25 |
94.81 |
20250801-13:10:02.732000 |
BATS |
USP818H9X0 |
100 |
94.78 |
20250801-13:11:20.567000 |
XNAS |
USP818HC0M |
38 |
94.77 |
20250801-13:11:51.922000 |
XNAS |
USP818HCX4 |
62 |
94.77 |
20250801-13:11:51.922000 |
XNAS |
USP818HCX5 |
100 |
94.72 |
20250801-13:13:01.705000 |
BATS |
USP818HEFW |
100 |
94.73 |
20250801-13:16:30.535000 |
XNYS |
USP818HN08 |
67 |
94.68 |
20250801-13:16:35.527000 |
ARCX |
USP818HN3Z |
33 |
94.68 |
20250801-13:16:35.527000 |
ARCX |
USP818HN40 |
89 |
94.59 |
20250801-13:17:40.946000 |
ARCX |
USP818HPDV |
11 |
94.59 |
20250801-13:17:40.946000 |
ARCX |
USP818HPDW |
100 |
94.57 |
20250801-13:19:01.556000 |
XNAS |
USP818HRYV |
44 |
94.56 |
20250801-13:19:55.257000 |
BATS |
USP818HTBB |
56 |
94.56 |
20250801-13:19:55.257000 |
BATS |
USP818HTBD |
100 |
94.64 |
20250801-13:22:32.790000 |
ARCX |
USP818I052 |
100 |
94.6 |
20250801-13:23:08.669000 |
BATS |
USP818I20K |
100 |
94.57 |
20250801-13:23:25.759000 |
XNAS |
USP818I2S5 |
100 |
94.59 |
20250801-13:26:01.035000 |
ARCX |
USP818I8LB |
100 |
94.59 |
20250801-13:26:01.035000 |
ARCX |
USP818I8LC |
100 |
94.57 |
20250801-13:26:53.410000 |
XNYS |
USP818I9U5 |
100 |
94.51 |
20250801-13:28:27.466000 |
XNYS |
USP818IDAV |
100 |
94.5 |
20250801-13:29:50.450000 |
ARCX |
USP818IFSE |
100 |
94.59 |
20250801-13:31:33.650000 |
BATS |
USP818IMA0 |
100 |
94.59 |
20250801-13:31:33.650000 |
BATS |
USP818IMA1 |
100 |
94.75 |
20250801-13:34:31.028000 |
XNAS |
USP818ISHT |
100 |
94.73 |
20250801-13:34:53.678000 |
ARCX |
USP818IT7U |
99 |
94.67 |
20250801-13:36:27.367000 |
BATS |
USP818IVYB |
100 |
94.67 |
20250801-13:38:23.166000 |
EDGA |
USP818IZ1E |
100 |
94.67 |
20250801-13:38:23.166000 |
BATY |
USP818IZ1F |
63 |
94.65 |
20250801-13:39:38.942000 |
ARCX |
USP818J1JQ |
37 |
94.65 |
20250801-13:39:38.943000 |
ARCX |
USP818J1JR |
100 |
94.73 |
20250801-13:40:57.076000 |
BATY |
USP818J4I0 |
100 |
94.85 |
20250801-13:43:33.840000 |
BATS |
USP818J8U2 |
100 |
94.8 |
20250801-13:44:09.167000 |
XNAS |
USP818JAAZ |
100 |
94.81 |
20250801-13:46:56.361000 |
ARCX |
USP818JHRL |
100 |
94.77 |
20250801-13:46:56.412000 |
XNAS |
USP818JHRQ |
16 |
94.77 |
20250801-13:46:56.412000 |
BATS |
USP818JHRR |
84 |
94.77 |
20250801-13:46:56.412000 |
BATS |
USP818JHRS |
100 |
94.99 |
20250801-13:51:05.816000 |
EDGX |
USP818JP3J |
100 |
94.94 |
20250801-13:52:19.483000 |
BATS |
USP818JR0B |
100 |
94.94 |
20250801-13:52:19.483000 |
BATS |
USP818JR0C |
7 |
94.9 |
20250801-13:53:29.502000 |
EDGA |
USP818JSWT |
63 |
94.9 |
20250801-13:53:29.502000 |
EDGA |
USP818JSWU |
30 |
94.9 |
20250801-13:53:29.502000 |
EDGA |
USP818JSWV |
100 |
94.86 |
20250801-13:54:32.970000 |
ARCX |
USP818JUYN |
100 |
94.74 |
20250801-13:56:05.512000 |
XNYS |
USP818JYMU |
46 |
94.74 |
20250801-13:57:51.982000 |
XNAS |
USP818K1TE |
54 |
94.74 |
20250801-13:57:51.982000 |
XNAS |
USP818K1TF |
100 |
94.72 |
20250801-13:58:43.537000 |
XNAS |
USP818K30D |
100 |
94.79 |
20250801-14:00:10.555000 |
XNAS |
USP818K63X |
100 |
94.78 |
20250801-14:01:41.382000 |
ARCX |
USP818KB93 |
100 |
94.74 |
20250801-14:02:06.062000 |
XNAS |
USP818KC24 |
1 |
94.69 |
20250801-14:03:18.280000 |
XNAS |
USP818KE7F |
14 |
94.69 |
20250801-14:03:18.280000 |
XNAS |
USP818KE7G |
85 |
94.69 |
20250801-14:03:18.280000 |
XNAS |
USP818KE7H |
100 |
94.74 |
20250801-14:03:47.597000 |
ARCX |
USP818KFBE |
100 |
94.7 |
20250801-14:05:00.480000 |
ARCX |
USP818KH80 |
74 |
94.73 |
20250801-14:07:11.865000 |
BATS |
USP818KL8S |
26 |
94.73 |
20250801-14:07:11.865000 |
BATS |
USP818KL8T |
100 |
94.73 |
20250801-14:07:11.865000 |
BATS |
USP818KL8U |
97 |
94.68 |
20250801-14:07:41.076000 |
BATS |
USP818KM5P |
3 |
94.68 |
20250801-14:07:41.081000 |
BATS |
USP818KM61 |
100 |
94.69 |
20250801-14:09:26.498000 |
BATY |
USP818KPK6 |
100 |
94.6 |
20250801-14:09:35.804000 |
XNAS |
USP818KQNL |
50 |
94.64 |
20250801-14:12:51.911000 |
XNAS |
USP818KWG7 |
34 |
94.64 |
20250801-14:12:51.911000 |
XNAS |
USP818KWG8 |
66 |
94.64 |
20250801-14:12:51.911000 |
XNAS |
USP818KWG9 |
50 |
94.64 |
20250801-14:12:51.911000 |
XNAS |
USP818KWGA |
100 |
94.64 |
20250801-14:12:51.911000 |
XNAS |
USP818KWGB |
100 |
94.67 |
20250801-14:15:17.315000 |
XNYS |
USP818L2E6 |
100 |
94.735 |
20250801-14:16:45.114000 |
XNAS |
USP818L5ZS |
100 |
94.72 |
20250801-14:16:47.542000 |
ARCX |
USP818L62M |
100 |
94.72 |
20250801-14:16:47.542000 |
ARCX |
USP818L62N |
100 |
94.79 |
20250801-14:20:36.013000 |
BATS |
USP818LCVK |
100 |
94.76 |
20250801-14:21:06.708000 |
ARCX |
USP818LDYK |
100 |
94.9 |
20250801-14:25:08.865000 |
ARCX |
USP818LLES |
100 |
95.07 |
20250801-14:27:45.766000 |
XNAS |
USP818LPZY |
100 |
95.065 |
20250801-14:27:45.773000 |
XNAS |
USP818LQ01 |
100 |
95.04 |
20250801-14:27:52.415000 |
XNAS |
USP818LQ4S |
100 |
95.04 |
20250801-14:27:52.415000 |
XNAS |
USP818LQ4T |
100 |
95.02 |
20250801-14:28:52.961000 |
BATS |
USP818LSCH |
100 |
94.99 |
20250801-14:30:02.796000 |
XNAS |
USP818LUFA |
100 |
95.12 |
20250801-14:32:12.662000 |
ARCX |
USP818M18U |
100 |
95.12 |
20250801-14:32:12.662000 |
ARCX |
USP818M18V |
26 |
95.15 |
20250801-14:33:44.290000 |
BATS |
USP818M41H |
174 |
95.15 |
20250801-14:33:44.290000 |
BATS |
USP818M41I |
100 |
95.14 |
20250801-14:34:18.038000 |
BATS |
USP818M56T |
73 |
95.13 |
20250801-14:35:18.173000 |
XNAS |
USP818M6ZD |
27 |
95.13 |
20250801-14:35:18.173000 |
XNAS |
USP818M6ZE |
100 |
95.17 |
20250801-14:36:24.432000 |
ARCX |
USP818M93W |
80 |
95.16 |
20250801-14:38:13.188000 |
XNAS |
USP818MBTQ |
1 |
95.16 |
20250801-14:38:13.188000 |
XNAS |
USP818MBTR |
19 |
95.16 |
20250801-14:38:13.188000 |
XNAS |
USP818MBTS |
100 |
95.16 |
20250801-14:38:13.188000 |
ARCX |
USP818MBTT |
100 |
95.22 |
20250801-14:39:28.490000 |
XNYS |
USP818MDZ8 |
100 |
95.25 |
20250801-14:42:09.539000 |
XNAS |
USP818MJ06 |
100 |
95.25 |
20250801-14:42:09.539000 |
XNAS |
USP818MJ08 |
100 |
95.27 |
20250801-14:42:28.900000 |
ARCX |
USP818MJGJ |
11 |
95.27 |
20250801-14:43:20.779000 |
XNAS |
USP818ML12 |
89 |
95.27 |
20250801-14:43:20.780000 |
XNAS |
USP818ML13 |
100 |
95.27 |
20250801-14:44:22.214000 |
XNAS |
USP818MNPG |
100 |
95.28 |
20250801-14:45:35.519000 |
XNAS |
USP818MSLY |
14 |
95.25 |
20250801-14:45:55.204000 |
XNYS |
USP818MTEQ |
44 |
95.25 |
20250801-14:45:55.204000 |
XNYS |
USP818MTES |
42 |
95.25 |
20250801-14:45:55.204000 |
XNYS |
USP818MTET |
100 |
95.23 |
20250801-14:47:13.341000 |
XNAS |
USP818MVM3 |
100 |
95.17 |
20250801-14:48:31.439000 |
ARCX |
USP818MY3Y |
100 |
95.16 |
20250801-14:50:15.903000 |
IEXG |
USP818N1PT |
76 |
95.13 |
20250801-14:50:20.901000 |
BATY |
USP818N1WW |
24 |
95.13 |
20250801-14:50:20.901000 |
BATY |
USP818N1WX |
100 |
95.01 |
20250801-14:51:02.636000 |
ARCX |
USP818N3G3 |
100 |
94.86 |
20250801-14:52:23.287000 |
XNAS |
USP818N6C6 |
59 |
94.82 |
20250801-14:53:23.245000 |
BATS |
USP818N7XY |
39 |
94.82 |
20250801-14:53:23.245000 |
BATS |
USP818N7XZ |
2 |
94.82 |
20250801-14:53:23.245000 |
BATS |
USP818N7Y0 |
13 |
94.81 |
20250801-14:53:32.121000 |
ARCX |
USP818N8JJ |
22 |
94.81 |
20250801-14:53:32.121000 |
ARCX |
USP818N8JK |
29 |
94.81 |
20250801-14:53:32.121000 |
ARCX |
USP818N8JL |
36 |
94.81 |
20250801-14:53:32.121000 |
ARCX |
USP818N8JM |
90 |
94.83 |
20250801-14:54:21.672000 |
ARCX |
USP818NAM1 |
10 |
94.83 |
20250801-14:54:21.672000 |
ARCX |
USP818NAM2 |
100 |
94.78 |
20250801-14:55:15.248000 |
XNAS |
USP818NCA6 |
100 |
94.84 |
20250801-14:55:49.589000 |
ARCX |
USP818NDSH |
100 |
94.8 |
20250801-14:57:03.006000 |
ARCX |
USP818NGDW |
100 |
94.8 |
20250801-14:57:03.006000 |
ARCX |
USP818NGDX |
3 |
94.74 |
20250801-14:57:35.880000 |
XNAS |
USP818NHF2 |
97 |
94.74 |
20250801-14:57:35.880000 |
XNAS |
USP818NHF3 |
62 |
94.83 |
20250801-14:58:30.491000 |
ARCX |
USP818NJ6J |
38 |
94.83 |
20250801-14:58:30.491000 |
ARCX |
USP818NJ6K |
100 |
94.88 |
20250801-14:59:13.006000 |
XNAS |
USP818NKQR |
100 |
94.88 |
20250801-14:59:13.006000 |
ARCX |
USP818NKQS |
2 |
94.8 |
20250801-15:00:11.617000 |
ARCX |
USP818NOOG |
100 |
94.85 |
20250801-15:00:43.184000 |
XNAS |
USP818NRL1 |
100 |
94.8 |
20250801-15:00:53.854000 |
XNAS |
USP818NS4R |
100 |
94.78 |
20250801-15:01:58.590000 |
ARCX |
USP818NV04 |
100 |
94.77 |
20250801-15:02:39.397000 |
XNAS |
USP818NWG9 |
5 |
94.72 |
20250801-15:03:23.064000 |
ARCX |
USP818NXR1 |
95 |
94.72 |
20250801-15:03:23.064000 |
ARCX |
USP818NXR3 |
100 |
94.68 |
20250801-15:04:03.183000 |
EPRL |
USP818NYRT |
100 |
94.69 |
20250801-15:04:49.834000 |
XNAS |
USP818O07M |
4 |
94.73 |
20250801-15:06:02.609000 |
XNAS |
USP818O2HT |
96 |
94.73 |
20250801-15:06:02.609000 |
XNAS |
USP818O2HU |
62 |
94.71 |
20250801-15:06:38.238000 |
XNAS |
USP818O3HV |
38 |
94.71 |
20250801-15:06:38.238000 |
XNAS |
USP818O3HW |
80 |
94.73 |
20250801-15:07:56.125000 |
ARCX |
USP818O64E |
20 |
94.73 |
20250801-15:07:56.125000 |
ARCX |
USP818O64F |
69 |
94.76 |
20250801-15:09:00.272000 |
XNAS |
USP818O9MO |
1 |
94.76 |
20250801-15:09:00.273000 |
XNAS |
USP818O9MP |
30 |
94.76 |
20250801-15:09:03.831000 |
XNAS |
USP818O9QM |
100 |
94.73 |
20250801-15:09:38.632000 |
XNAS |
USP818OASX |
100 |
94.73 |
20250801-15:09:38.635000 |
ARCX |
USP818OATA |
100 |
94.83 |
20250801-15:10:57.113000 |
XNAS |
USP818ODAD |
100 |
94.83 |
20250801-15:11:05.795000 |
XNAS |
USP818ODHG |
100 |
94.81 |
20250801-15:12:14.216000 |
XNAS |
USP818OFYI |
100 |
94.8 |
20250801-15:12:22.662000 |
XNAS |
USP818OGAU |
100 |
94.81 |
20250801-15:13:09.027000 |
XNAS |
USP818OHHK |
30 |
94.81 |
20250801-15:14:28.684000 |
XNAS |
USP818OKX3 |
1 |
94.81 |
20250801-15:14:28.685000 |
XNAS |
USP818OKX4 |
67 |
94.81 |
20250801-15:14:28.685000 |
XNAS |
USP818OKX5 |
69 |
94.81 |
20250801-15:14:28.685000 |
XNAS |
USP818OKX6 |
24 |
94.81 |
20250801-15:14:28.685000 |
XNAS |
USP818OKX7 |
9 |
94.81 |
20250801-15:14:28.685000 |
XNAS |
USP818OKX8 |
50 |
94.8 |
20250801-15:15:48.994000 |
XNAS |
USP818OQ74 |
50 |
94.8 |
20250801-15:15:48.994000 |
XNAS |
USP818OQ75 |
100 |
94.82 |
20250801-15:16:21.041000 |
ARCX |
USP818ORBI |
62 |
94.86 |
20250801-15:16:56.231000 |
BATS |
USP818OSS5 |
38 |
94.86 |
20250801-15:16:56.231000 |
BATS |
USP818OSS6 |
89 |
94.91 |
20250801-15:18:07.675000 |
ARCX |
USP818OV88 |
11 |
94.91 |
20250801-15:18:07.675000 |
ARCX |
USP818OV89 |
100 |
94.89 |
20250801-15:18:38.809000 |
ARCX |
USP818OW51 |
100 |
94.92 |
20250801-15:20:20.358000 |
ARCX |
USP818P0IL |
100 |
94.92 |
20250801-15:20:20.358000 |
ARCX |
USP818P0IT |
100 |
94.79 |
20250801-15:21:17.732000 |
XNAS |
USP818P3CA |
100 |
94.78 |
20250801-15:21:42.993000 |
XNAS |
USP818P49E |
100 |
94.79 |
20250801-15:22:37.777000 |
EDGA |
USP818P62B |
100 |
94.82 |
20250801-15:23:05.983000 |
ARCX |
USP818P7C6 |
100 |
94.9 |
20250801-15:23:46.539000 |
XNAS |
USP818P8T5 |
100 |
94.88 |
20250801-15:24:04.794000 |
ARCX |
USP818P9EB |
95 |
94.86 |
20250801-15:24:55.692000 |
ARCX |
USP818PBAU |
5 |
94.86 |
20250801-15:24:55.692000 |
ARCX |
USP818PBAV |
57 |
94.85 |
20250801-15:25:11.523000 |
XNAS |
USP818PC20 |
43 |
94.85 |
20250801-15:25:11.523000 |
XNAS |
USP818PC21 |
100 |
94.79 |
20250801-15:25:50.223000 |
BATS |
USP818PDO3 |
92 |
94.77 |
20250801-15:26:17.607000 |
XNAS |
USP818PEPX |
8 |
94.77 |
20250801-15:26:17.607000 |
XNAS |
USP818PEPZ |
100 |
94.82 |
20250801-15:27:01.424000 |
XNAS |
USP818PGEF |
100 |
94.84 |
20250801-15:27:26.634000 |
ARCX |
USP818PH7O |
83 |
94.82 |
20250801-15:28:33.754000 |
ARCX |
USP818PJHM |
17 |
94.82 |
20250801-15:28:33.754000 |
ARCX |
USP818PJHN |
100 |
94.81 |
20250801-15:28:51.970000 |
XNAS |
USP818PK99 |
2 |
94.79 |
20250801-15:29:35.338000 |
XNAS |
USP818PM0U |
98 |
94.79 |
20250801-15:29:35.338000 |
XNAS |
USP818PM0V |
100 |
94.82 |
20250801-15:30:03.655000 |
XNAS |
USP818PNUL |
52 |
94.86 |
20250801-15:30:32.510000 |
XNAS |
USP818PTOP |
48 |
94.86 |
20250801-15:30:32.510000 |
XNAS |
USP818PTOQ |
100 |
94.83 |
20250801-15:31:21.270000 |
XNAS |
USP818PWYB |
100 |
94.78 |
20250801-15:31:31.936000 |
XNAS |
USP818PXPN |
100 |
94.82 |
20250801-15:32:34.069000 |
XNAS |
USP818Q1K8 |
36 |
94.79 |
20250801-15:32:35.257000 |
ARCX |
USP818Q1MI |
100 |
94.79 |
20250801-15:32:35.257000 |
ARCX |
USP818Q1MJ |
64 |
94.79 |
20250801-15:32:35.257000 |
ARCX |
USP818Q1MK |
92 |
94.72 |
20250801-15:33:29.907000 |
ARCX |
USP818Q4OG |
8 |
94.72 |
20250801-15:33:29.907000 |
ARCX |
USP818Q4OH |
22 |
94.77 |
20250801-15:33:59.387000 |
XNYS |
USP818Q63R |
78 |
94.77 |
20250801-15:33:59.387000 |
XNYS |
USP818Q63S |
7 |
94.75 |
20250801-15:34:20.337000 |
BATS |
USP818Q7XZ |
31 |
94.75 |
20250801-15:34:20.337000 |
BATS |
USP818Q7Y0 |
1 |
94.75 |
20250801-15:34:20.337000 |
BATS |
USP818Q7Y1 |
61 |
94.75 |
20250801-15:34:20.337000 |
BATS |
USP818Q7Y2 |
1 |
94.79 |
20250801-15:35:18.168000 |
XNAS |
USP818QP8B |
59 |
94.79 |
20250801-15:35:18.168000 |
XNAS |
USP818QP8C |
40 |
94.79 |
20250801-15:35:18.169000 |
XNAS |
USP818QP8D |
100 |
94.77 |
20250801-15:35:31.272000 |
ARCX |
USP818QQ2U |
84 |
94.77 |
20250801-15:35:31.272000 |
ARCX |
USP818QQ2V |
16 |
94.77 |
20250801-15:35:31.272000 |
ARCX |
USP818QQ2X |
100 |
94.73 |
20250801-15:36:09.304000 |
XNAS |
USP818QS2Z |
61 |
94.81 |
20250801-15:37:02.561000 |
XNAS |
USP818QUUG |
1 |
94.81 |
20250801-15:37:02.561000 |
XNAS |
USP818QUUH |
1 |
94.81 |
20250801-15:37:02.561000 |
XNAS |
USP818QUUI |
37 |
94.81 |
20250801-15:37:02.561000 |
XNAS |
USP818QUUJ |
100 |
94.81 |
20250801-15:37:02.561000 |
XNAS |
USP818QUUK |
100 |
94.81 |
20250801-15:37:49.264000 |
ARCX |
USP818QWYQ |
32 |
94.81 |
20250801-15:38:23.967000 |
ARCX |
USP818QYO8 |
68 |
94.81 |
20250801-15:38:23.967000 |
ARCX |
USP818QYO9 |
100 |
94.81 |
20250801-15:38:50.646000 |
ARCX |
USP818R08Q |
100 |
94.84 |
20250801-15:39:43.577000 |
XNAS |
USP818R3NK |
100 |
94.81 |
20250801-15:40:31.272000 |
ARCX |
USP818R7TQ |
100 |
94.81 |
20250801-15:40:31.272000 |
ARCX |
USP818R7TR |
100 |
94.83 |
20250801-15:41:33.718000 |
XNYS |
USP818RAZC |
30 |
94.87 |
20250801-15:42:03.148000 |
ARCX |
USP818RCOG |
70 |
94.87 |
20250801-15:42:06.377000 |
ARCX |
USP818RCU0 |
100 |
94.87 |
20250801-15:42:06.377000 |
ARCX |
USP818RCU1 |
100 |
94.92 |
20250801-15:43:00.399000 |
XNAS |
USP818RG5Y |
100 |
94.94 |
20250801-15:44:03.468000 |
XNAS |
USP818RK5K |
16 |
94.93 |
20250801-15:44:39.810000 |
ARCX |
USP818RMEM |
84 |
94.93 |
20250801-15:44:39.810000 |
ARCX |
USP818RMEN |
100 |
94.93 |
20250801-15:44:39.810000 |
ARCX |
USP818RMEO |
100 |
94.89 |
20250801-15:45:01.648000 |
XNAS |
USP818ROEW |
100 |
94.89 |
20250801-15:45:36.903000 |
XNAS |
USP818RV8O |
100 |
94.89 |
20250801-15:45:36.903000 |
XNAS |
USP818RV8P |
100 |
94.94 |
20250801-15:45:57.767000 |
XNAS |
USP818RX4H |
100 |
94.91 |
20250801-15:46:15.555000 |
XNAS |
USP818S391 |
180 |
94.99 |
20250801-15:46:58.020000 |
XNAS |
USP818SCX9 |
100 |
94.99 |
20250801-15:46:58.020000 |
ARCX |
USP818SCXA |
1 |
95.08 |
20250801-15:47:28.271000 |
XNAS |
USP818SFH0 |
1 |
95.08 |
20250801-15:47:28.271000 |
XNAS |
USP818SFH1 |
101 |
95.08 |
20250801-15:47:28.271000 |
XNAS |
USP818SFH2 |
100 |
95.08 |
20250801-15:47:28.271000 |
ARCX |
USP818SFH3 |
100 |
95.08 |
20250801-15:47:28.271000 |
XNYS |
USP818SFH4 |
100 |
95.08 |
20250801-15:47:28.271000 |
XNYS |
USP818SFH5 |
50 |
95.08 |
20250801-15:47:28.272000 |
XNAS |
USP818SFH6 |
180 |
95.08 |
20250801-15:47:28.276000 |
XNAS |
USP818SFH8 |
167 |
95.08 |
20250801-15:47:28.282000 |
XNAS |
USP818SFHB |
11 |
95.26 |
20250801-15:48:23.338000 |
XNYS |
USP818SK5E |
89 |
95.26 |
20250801-15:48:23.339000 |
XNYS |
USP818SK5F |
11 |
95.27 |
20250801-15:48:23.339000 |
XNYS |
USP818SK5G |
100 |
95.27 |
20250801-15:48:23.339000 |
ARCX |
USP818SK5H |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250805588893/en/
CRH plc