11th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 8th 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 |
| 4,312 |
$108.95 |
$109.73 |
$107.71 |
XNYS |
| 913 |
$109.21 |
$109.86 |
$107.84 |
EDGX |
| 14,061 |
$109.17 |
$109.96 |
$107.61 |
ARCX |
| 3,713 |
$108.80 |
$109.90 |
$107.71 |
BATS |
| 14,262 |
$108.87 |
$109.94 |
$107.50 |
XNAS |
| 3,376 |
$108.93 |
$109.78 |
$107.72 |
BATY |
| 22 |
$108.30 |
$108.40 |
$107.84 |
EPRL |
| 100 |
$107.67 |
$107.67 |
$107.67 |
IEXG |
| 100 |
$109.82 |
$109.82 |
$109.82 |
MEMX |
| 5,041 |
$109.13 |
$109.89 |
$107.89 |
EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 672,169,824 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.392% 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 8th 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: |
|
8th August 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$109.0021 |
45,900 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
107.96 |
20250808-09:31:10.531000 |
XNAS |
USP888ESM |
| 100 |
107.88 |
20250808-09:31:12.637000 |
XNAS |
USP888ET5 |
| 100 |
108.03 |
20250808-09:31:24.062000 |
XNAS |
USP888F1O |
| 100 |
108.02 |
20250808-09:31:24.559000 |
XNAS |
USP888F2T |
| 100 |
108.13 |
20250808-09:31:25.190000 |
XNYS |
USP888F3I |
| 100 |
108.17 |
20250808-09:31:26.983000 |
XNAS |
USP888F49 |
| 100 |
108.15 |
20250808-09:31:59.594000 |
XNAS |
USP888FQN |
| 100 |
108.06 |
20250808-09:32:05.908000 |
XNAS |
USP888G4B |
| 100 |
108.1 |
20250808-09:32:09.644000 |
XNAS |
USP888G67 |
| 100 |
108.16 |
20250808-09:32:18.407000 |
XNYS |
USP888GBL |
| 100 |
108.27 |
20250808-09:32:59.483000 |
XNAS |
USP888H8A |
| 54 |
108.27 |
20250808-09:32:59.483000 |
XNAS |
USP888H8B |
| 1 |
108.27 |
20250808-09:32:59.483000 |
XNAS |
USP888H8C |
| 40 |
108.27 |
20250808-09:32:59.483000 |
XNAS |
USP888H8D |
| 5 |
108.27 |
20250808-09:32:59.483000 |
XNAS |
USP888H8E |
| 100 |
108.27 |
20250808-09:32:59.483000 |
XNYS |
USP888H8F |
| 100 |
108.27 |
20250808-09:32:59.483000 |
XNYS |
USP888H8G |
| 72 |
108.21 |
20250808-09:33:45.544000 |
XNYS |
USP888IMH |
| 100 |
108.21 |
20250808-09:33:45.544000 |
XNYS |
USP888IMI |
| 28 |
108.21 |
20250808-09:33:45.544000 |
XNYS |
USP888IMJ |
| 2 |
108.21 |
20250808-09:33:45.544000 |
XNAS |
USP888IMK |
| 98 |
108.21 |
20250808-09:33:45.544000 |
XNAS |
USP888IML |
| 75 |
108.07 |
20250808-09:33:49.629000 |
XNYS |
USP888IP9 |
| 25 |
108.07 |
20250808-09:33:49.629000 |
XNYS |
USP888IPA |
| 9 |
108.18 |
20250808-09:34:40.160000 |
XNAS |
USP888JSR |
| 91 |
108.19 |
20250808-09:34:40.160000 |
XNAS |
USP888JSS |
| 100 |
108.11 |
20250808-09:34:40.225000 |
XNAS |
USP888JSV |
| 100 |
108.22 |
20250808-09:35:41.763000 |
XNYS |
USP888LHG |
| 100 |
108.24 |
20250808-09:36:08.086000 |
BATS |
USP888LWW |
| 100 |
108.54 |
20250808-09:37:23.502000 |
XNAS |
USP888NOU |
| 100 |
108.54 |
20250808-09:37:23.502000 |
XNAS |
USP888NOV |
| 100 |
108.53 |
20250808-09:37:46.068000 |
ARCX |
USP888O5Q |
| 100 |
108.46 |
20250808-09:37:47.167000 |
XNAS |
USP888O5Y |
| 100 |
108.46 |
20250808-09:37:47.167000 |
XNAS |
USP888O5Z |
| 100 |
108.46 |
20250808-09:37:47.167000 |
XNYS |
USP888O60 |
| 100 |
108.39 |
20250808-09:38:25.177000 |
XNAS |
USP888OP2 |
| 100 |
108.33 |
20250808-09:39:02.167000 |
ARCX |
USP888P6Z |
| 50 |
108.38 |
20250808-09:40:06.843000 |
XNAS |
USP888QHR |
| 50 |
108.38 |
20250808-09:40:06.843000 |
XNAS |
USP888QHS |
| 100 |
108.48 |
20250808-09:41:11.739000 |
XNAS |
USP888RPR |
| 100 |
108.51 |
20250808-09:41:24.636000 |
XNAS |
USP888RWP |
| 100 |
108.45 |
20250808-09:41:30.132000 |
ARCX |
USP888S0Y |
| 100 |
108.5 |
20250808-09:42:06.234000 |
ARCX |
USP888SIN |
| 100 |
108.49 |
20250808-09:42:45.417000 |
BATS |
USP888T6Y |
| 100 |
108.49 |
20250808-09:42:45.417000 |
ARCX |
USP888T6Z |
| 100 |
108.49 |
20250808-09:43:32.960000 |
XNAS |
USP888ULW |
| 65 |
108.43 |
20250808-09:43:32.961000 |
ARCX |
USP888ULX |
| 4 |
108.43 |
20250808-09:43:32.961000 |
ARCX |
USP888ULY |
| 31 |
108.43 |
20250808-09:43:32.961000 |
ARCX |
USP888ULZ |
| 100 |
108.31 |
20250808-09:44:48.260000 |
XNAS |
USP888VW3 |
| 100 |
108.31 |
20250808-09:44:48.260000 |
XNAS |
USP888VW4 |
| 100 |
108.51 |
20250808-09:45:39.755000 |
XNAS |
USP88810D2 |
| 100 |
108.57 |
20250808-09:46:16.554000 |
XNYS |
USP88812IE |
| 100 |
108.6 |
20250808-09:46:33.523000 |
XNAS |
USP88813OR |
| 51 |
108.47 |
20250808-09:46:44.397000 |
BATS |
USP888145O |
| 49 |
108.47 |
20250808-09:46:44.397000 |
BATS |
USP888145P |
| 100 |
108.47 |
20250808-09:46:44.397000 |
ARCX |
USP888145Q |
| 100 |
108.21 |
20250808-09:47:11.052000 |
ARCX |
USP88815RR |
| 100 |
107.88 |
20250808-09:47:59.321000 |
BATS |
USP88818KC |
| 17 |
107.89 |
20250808-09:48:18.858000 |
EDGA |
USP88819O1 |
| 11 |
107.89 |
20250808-09:48:18.858000 |
EDGA |
USP88819O2 |
| 16 |
107.89 |
20250808-09:48:21.525000 |
EDGA |
USP88819UH |
| 35 |
107.88 |
20250808-09:48:35.145000 |
XNAS |
USP8881AHR |
| 1 |
107.88 |
20250808-09:48:35.145000 |
XNAS |
USP8881AHS |
| 54 |
107.88 |
20250808-09:48:35.145000 |
XNAS |
USP8881AHT |
| 1 |
107.88 |
20250808-09:48:35.146000 |
XNAS |
USP8881AHU |
| 9 |
107.88 |
20250808-09:48:36.836000 |
XNAS |
USP8881AOU |
| 100 |
107.78 |
20250808-09:48:47.338000 |
BATS |
USP8881BJQ |
| 100 |
107.82 |
20250808-09:49:20.077000 |
ARCX |
USP8881DBJ |
| 100 |
107.75 |
20250808-09:50:23.092000 |
XNAS |
USP8881HA5 |
| 100 |
107.5 |
20250808-09:50:54.269000 |
XNAS |
USP8881J4Y |
| 13 |
107.61 |
20250808-09:52:18.422000 |
ARCX |
USP8881NUD |
| 87 |
107.61 |
20250808-09:52:19.972000 |
ARCX |
USP8881NXX |
| 100 |
107.64 |
20250808-09:52:41.549000 |
XNAS |
USP8881P1L |
| 1 |
107.67 |
20250808-09:53:05.994000 |
IEXG |
USP8881PXO |
| 20 |
107.67 |
20250808-09:53:05.994000 |
IEXG |
USP8881PXP |
| 14 |
107.67 |
20250808-09:53:05.994000 |
IEXG |
USP8881PXQ |
| 65 |
107.67 |
20250808-09:53:05.994000 |
IEXG |
USP8881PXR |
| 33 |
107.85 |
20250808-09:53:49.862000 |
XNAS |
USP8881S55 |
| 14 |
107.85 |
20250808-09:53:49.863000 |
XNAS |
USP8881S56 |
| 2 |
107.84 |
20250808-09:53:49.866000 |
EDGX |
USP8881S59 |
| 2 |
107.84 |
20250808-09:53:49.866000 |
BATS |
USP8881S5A |
| 3 |
107.84 |
20250808-09:53:49.867000 |
ARCX |
USP8881S5B |
| 3 |
107.84 |
20250808-09:53:49.867000 |
XNYS |
USP8881S5C |
| 3 |
107.84 |
20250808-09:53:49.868000 |
XNAS |
USP8881S5D |
| 30 |
107.84 |
20250808-09:53:49.868000 |
XNAS |
USP8881S5E |
| 3 |
107.84 |
20250808-09:53:49.868000 |
ARCX |
USP8881S5F |
| 1 |
107.84 |
20250808-09:53:49.869000 |
EDGX |
USP8881S5G |
| 4 |
107.84 |
20250808-09:53:49.869000 |
EPRL |
USP8881S5H |
| 2 |
107.85 |
20250808-09:53:49.869000 |
XNAS |
USP8881S5I |
| 50 |
107.79 |
20250808-09:53:55.000000 |
ARCX |
USP8881SA9 |
| 50 |
107.79 |
20250808-09:53:55.000000 |
ARCX |
USP8881SAA |
| 52 |
107.82 |
20250808-09:54:51.683000 |
ARCX |
USP8881VG8 |
| 48 |
107.82 |
20250808-09:54:51.683000 |
ARCX |
USP8881VG9 |
| 47 |
107.72 |
20250808-09:55:12.129000 |
BATY |
USP8881WIC |
| 21 |
107.72 |
20250808-09:55:12.129000 |
BATY |
USP8881WID |
| 32 |
107.72 |
20250808-09:55:14.126000 |
BATY |
USP8881WOF |
| 100 |
107.73 |
20250808-09:56:30.355000 |
XNYS |
USP888204Q |
| 100 |
107.96 |
20250808-09:58:01.962000 |
EDGA |
USP88823VC |
| 200 |
107.96 |
20250808-09:58:01.962000 |
XNAS |
USP88823VD |
| 8 |
108.03 |
20250808-09:59:20.744000 |
XNAS |
USP8882714 |
| 92 |
108.04 |
20250808-09:59:20.744000 |
XNAS |
USP8882715 |
| 2 |
108 |
20250808-09:59:28.156000 |
XNAS |
USP88827CW |
| 16 |
108 |
20250808-09:59:28.156000 |
XNAS |
USP88827CX |
| 1 |
108 |
20250808-09:59:28.156000 |
XNAS |
USP88827CY |
| 81 |
108 |
20250808-09:59:28.216000 |
XNAS |
USP88827D6 |
| 38 |
108.03 |
20250808-10:00:09.538000 |
BATS |
USP8882B40 |
| 42 |
108.03 |
20250808-10:00:09.538000 |
BATS |
USP8882B41 |
| 20 |
108.03 |
20250808-10:00:09.538000 |
BATS |
USP8882B42 |
| 7 |
108.2 |
20250808-10:01:40.443000 |
XNAS |
USP8882JHB |
| 93 |
108.21 |
20250808-10:01:40.443000 |
XNAS |
USP8882JHC |
| 200 |
108.16 |
20250808-10:01:51.333000 |
XNAS |
USP8882JZK |
| 75 |
107.72 |
20250808-10:02:36.615000 |
BATY |
USP8882M7P |
| 25 |
107.72 |
20250808-10:02:36.615000 |
BATY |
USP8882M7Q |
| 100 |
107.55 |
20250808-10:03:36.004000 |
XNAS |
USP8882PC5 |
| 4 |
107.82 |
20250808-10:04:46.832000 |
XNAS |
USP8882S7N |
| 1 |
107.82 |
20250808-10:04:46.832000 |
XNAS |
USP8882S7O |
| 8 |
107.82 |
20250808-10:04:46.832000 |
XNAS |
USP8882S7P |
| 8 |
107.82 |
20250808-10:04:46.832000 |
XNAS |
USP8882S7Q |
| 18 |
107.83 |
20250808-10:04:46.832000 |
XNAS |
USP8882S7R |
| 61 |
107.83 |
20250808-10:04:46.832000 |
XNAS |
USP8882S7S |
| 1 |
107.86 |
20250808-10:05:31.832000 |
XNAS |
USP8882UJ6 |
| 99 |
107.87 |
20250808-10:05:31.832000 |
XNAS |
USP8882UJ7 |
| 1 |
107.92 |
20250808-10:05:53.674000 |
XNAS |
USP8882V9G |
| 99 |
107.93 |
20250808-10:05:53.674000 |
XNAS |
USP8882V9H |
| 100 |
107.95 |
20250808-10:06:07.485000 |
XNAS |
USP8882VWV |
| 100 |
108.15 |
20250808-10:07:13.941000 |
BATS |
USP8882YN6 |
| 145 |
108.06 |
20250808-10:07:27.228000 |
ARCX |
USP8882Z8Q |
| 55 |
108.06 |
20250808-10:07:27.228000 |
ARCX |
USP8882Z8R |
| 49 |
108.1 |
20250808-10:08:13.374000 |
BATS |
USP88830SH |
| 51 |
108.1 |
20250808-10:08:13.374000 |
BATS |
USP88830SI |
| 100 |
108.1 |
20250808-10:08:13.374000 |
BATS |
USP88830SJ |
| 100 |
108.48 |
20250808-10:09:20.931000 |
XNAS |
USP88835A5 |
| 1 |
108.61 |
20250808-10:10:10.496000 |
EDGX |
USP88837ST |
| 99 |
108.62 |
20250808-10:10:10.496000 |
EDGX |
USP88837SU |
| 35 |
108.55 |
20250808-10:10:13.430000 |
ARCX |
USP88837XA |
| 65 |
108.55 |
20250808-10:10:13.430000 |
ARCX |
USP88837XB |
| 100 |
108.52 |
20250808-10:10:42.822000 |
XNAS |
USP88839AX |
| 200 |
108.47 |
20250808-10:11:31.550000 |
ARCX |
USP8883BGU |
| 100 |
108.4 |
20250808-10:11:57.206000 |
ARCX |
USP8883CDW |
| 98 |
108.42 |
20250808-10:13:28.821000 |
BATS |
USP8883FU6 |
| 2 |
108.42 |
20250808-10:13:28.821000 |
BATS |
USP8883FU7 |
| 100 |
108.42 |
20250808-10:13:28.821000 |
BATS |
USP8883FU8 |
| 27 |
108.32 |
20250808-10:14:40.507000 |
XNAS |
USP8883I87 |
| 73 |
108.32 |
20250808-10:14:40.507000 |
XNAS |
USP8883I88 |
| 100 |
108.31 |
20250808-10:15:07.289000 |
BATS |
USP8883JLL |
| 100 |
108.18 |
20250808-10:15:52.155000 |
ARCX |
USP8883OQI |
| 24 |
108.13 |
20250808-10:16:29.771000 |
BATY |
USP8883Q76 |
| 76 |
108.13 |
20250808-10:16:29.771000 |
BATY |
USP8883Q77 |
| 100 |
108.01 |
20250808-10:16:50.600000 |
EDGA |
USP8883QZI |
| 100 |
108.05 |
20250808-10:17:36.524000 |
BATS |
USP8883T3W |
| 100 |
108.01 |
20250808-10:18:04.916000 |
XNAS |
USP8883UBT |
| 100 |
108.025 |
20250808-10:19:22.751000 |
XNAS |
USP8883X9X |
| 99 |
107.98 |
20250808-10:19:33.547000 |
XNAS |
USP8883XQ2 |
| 1 |
107.98 |
20250808-10:19:33.547000 |
XNAS |
USP8883XQ3 |
| 100 |
107.98 |
20250808-10:19:33.547000 |
XNAS |
USP8883XQ4 |
| 67 |
108.11 |
20250808-10:21:11.785000 |
BATS |
USP8884225 |
| 33 |
108.11 |
20250808-10:21:11.785000 |
BATS |
USP8884226 |
| 44 |
107.99 |
20250808-10:21:40.939000 |
BATY |
USP88843FE |
| 56 |
107.99 |
20250808-10:21:40.939000 |
BATY |
USP88843FF |
| 100 |
107.99 |
20250808-10:21:40.939000 |
BATY |
USP88843FG |
| 100 |
107.89 |
20250808-10:23:08.355000 |
XNAS |
USP88846HQ |
| 100 |
107.74 |
20250808-10:23:25.420000 |
XNAS |
USP888474I |
| 95 |
107.71 |
20250808-10:24:54.966000 |
XNYS |
USP8884A0K |
| 17 |
107.71 |
20250808-10:24:54.966000 |
BATS |
USP8884A0L |
| 83 |
107.71 |
20250808-10:24:54.966000 |
BATS |
USP8884A0M |
| 5 |
107.71 |
20250808-10:24:54.966000 |
XNYS |
USP8884A0N |
| 2 |
108.15 |
20250808-10:27:10.112000 |
XNAS |
USP8884JWE |
| 100 |
108.15 |
20250808-10:27:10.112000 |
XNAS |
USP8884JWF |
| 98 |
108.16 |
20250808-10:27:10.112000 |
XNAS |
USP8884JWG |
| 100 |
108.21 |
20250808-10:27:33.189000 |
EDGA |
USP8884LIB |
| 200 |
108.17 |
20250808-10:27:50.439000 |
ARCX |
USP8884M64 |
| 100 |
108.04 |
20250808-10:28:05.050000 |
XNAS |
USP8884MVE |
| 14 |
107.93 |
20250808-10:29:09.720000 |
XNAS |
USP8884P6H |
| 62 |
107.93 |
20250808-10:29:09.720000 |
XNAS |
USP8884P6I |
| 24 |
107.93 |
20250808-10:29:09.720000 |
XNAS |
USP8884P6J |
| 24 |
108.39 |
20250808-10:30:58.815000 |
BATS |
USP8884XCB |
| 24 |
108.39 |
20250808-10:30:58.815000 |
EDGX |
USP8884XCC |
| 18 |
108.4 |
20250808-10:30:58.815000 |
EPRL |
USP8884XCD |
| 16 |
108.39 |
20250808-10:30:58.815000 |
XNAS |
USP8884XCE |
| 18 |
108.39 |
20250808-10:30:58.815000 |
XNAS |
USP8884XCF |
| 150 |
108.38 |
20250808-10:31:24.087000 |
EDGA |
USP8884YOY |
| 50 |
108.38 |
20250808-10:31:24.087000 |
EDGA |
USP8884YOZ |
| 100 |
108.38 |
20250808-10:31:24.087000 |
EDGA |
USP8884YP0 |
| 100 |
108.28 |
20250808-10:32:03.474000 |
BATS |
USP88850YY |
| 100 |
108.36 |
20250808-10:32:39.217000 |
ARCX |
USP88852WJ |
| 100 |
108.28 |
20250808-10:34:11.545000 |
ARCX |
USP88856IB |
| 100 |
108.28 |
20250808-10:34:11.545000 |
ARCX |
USP88856IC |
| 100 |
108.28 |
20250808-10:34:11.545000 |
ARCX |
USP88856ID |
| 100 |
108.24 |
20250808-10:34:49.746000 |
BATY |
USP8885842 |
| 100 |
108.49 |
20250808-10:36:33.320000 |
XNAS |
USP8885D8W |
| 76 |
108.45 |
20250808-10:37:20.719000 |
ARCX |
USP8885EY7 |
| 24 |
108.45 |
20250808-10:37:20.719000 |
ARCX |
USP8885EY8 |
| 100 |
108.45 |
20250808-10:37:20.719000 |
ARCX |
USP8885EY9 |
| 100 |
108.44 |
20250808-10:38:10.332000 |
ARCX |
USP8885GQC |
| 100 |
108.45 |
20250808-10:38:33.745000 |
ARCX |
USP8885HJX |
| 100 |
108.58 |
20250808-10:39:55.762000 |
EDGX |
USP8885KY9 |
| 100 |
108.54 |
20250808-10:39:55.985000 |
XNAS |
USP8885KZ8 |
| 1 |
108.54 |
20250808-10:39:55.985000 |
XNAS |
USP8885KZ9 |
| 6 |
108.54 |
20250808-10:39:55.985000 |
XNAS |
USP8885KZA |
| 93 |
108.54 |
20250808-10:39:55.985000 |
XNAS |
USP8885KZB |
| 100 |
108.54 |
20250808-10:41:00.580000 |
BATS |
USP8885NXQ |
| 98 |
108.49 |
20250808-10:42:19.652000 |
XNAS |
USP8885RD9 |
| 2 |
108.49 |
20250808-10:42:19.652000 |
XNAS |
USP8885RDA |
| 100 |
108.57 |
20250808-10:44:00.608000 |
XNAS |
USP8885UPU |
| 71 |
108.56 |
20250808-10:44:29.330000 |
ARCX |
USP8885VND |
| 29 |
108.56 |
20250808-10:44:29.330000 |
ARCX |
USP8885VNE |
| 100 |
108.54 |
20250808-10:44:57.460000 |
BATY |
USP8885WNJ |
| 100 |
108.37 |
20250808-10:45:38.275000 |
ARCX |
USP8886125 |
| 200 |
108.61 |
20250808-10:47:19.196000 |
BATY |
USP8886537 |
| 54 |
108.79 |
20250808-10:48:17.259000 |
XNAS |
USP888671N |
| 200 |
108.76 |
20250808-10:48:19.507000 |
ARCX |
USP8886746 |
| 100 |
108.85 |
20250808-10:49:12.482000 |
BATS |
USP888698U |
| 100 |
108.92 |
20250808-10:50:55.629000 |
ARCX |
USP8886DVZ |
| 100 |
108.86 |
20250808-10:51:16.674000 |
ARCX |
USP8886EPP |
| 53 |
108.81 |
20250808-10:51:53.202000 |
EDGA |
USP8886G79 |
| 100 |
108.8 |
20250808-10:51:59.459000 |
EDGA |
USP8886GDP |
| 100 |
108.99 |
20250808-10:53:00.135000 |
XNAS |
USP8886IGI |
| 100 |
108.99 |
20250808-10:53:18.421000 |
XNAS |
USP8886J6G |
| 70 |
109.24 |
20250808-10:54:36.436000 |
BATS |
USP8886M6M |
| 30 |
109.25 |
20250808-10:54:36.436000 |
BATS |
USP8886M6N |
| 43 |
109.22 |
20250808-10:54:40.157000 |
XNAS |
USP8886M9Y |
| 57 |
109.22 |
20250808-10:54:40.271000 |
XNAS |
USP8886MA1 |
| 100 |
109.07 |
20250808-10:55:05.668000 |
XNAS |
USP8886NNL |
| 20 |
109.14 |
20250808-10:56:02.492000 |
XNAS |
USP8886Q3N |
| 61 |
109.12 |
20250808-10:56:30.160000 |
XNYS |
USP8886QYF |
| 39 |
109.13 |
20250808-10:56:30.160000 |
XNYS |
USP8886QYG |
| 100 |
109.1 |
20250808-10:56:35.155000 |
EDGA |
USP8886R5V |
| 100 |
109.27 |
20250808-10:57:25.210000 |
XNAS |
USP8886SWB |
| 100 |
109.25 |
20250808-10:57:38.408000 |
ARCX |
USP8886TAS |
| 100 |
109.19 |
20250808-10:58:52.762000 |
XNAS |
USP8886W9I |
| 100 |
109.17 |
20250808-10:59:05.256000 |
EDGA |
USP8886XM3 |
| 100 |
109.12 |
20250808-11:00:03.216000 |
EDGX |
USP88871ZM |
| 100 |
109.01 |
20250808-11:00:46.365000 |
XNAS |
USP88876T2 |
| 100 |
109.03 |
20250808-11:01:48.029000 |
XNAS |
USP88879MQ |
| 47 |
109 |
20250808-11:01:56.709000 |
XNAS |
USP8887A6N |
| 1 |
109 |
20250808-11:01:56.709000 |
XNAS |
USP8887A6O |
| 100 |
109 |
20250808-11:01:56.709000 |
XNAS |
USP8887A6P |
| 52 |
109 |
20250808-11:01:56.709000 |
XNAS |
USP8887A6Q |
| 100 |
109.03 |
20250808-11:03:07.110000 |
EDGA |
USP8887DRL |
| 100 |
109.21 |
20250808-11:04:40.682000 |
ARCX |
USP8887I4T |
| 100 |
109.21 |
20250808-11:04:40.682000 |
ARCX |
USP8887I4U |
| 100 |
109.11 |
20250808-11:05:18.874000 |
ARCX |
USP8887JO8 |
| 4 |
109.18 |
20250808-11:06:43.880000 |
EDGA |
USP8887MU4 |
| 96 |
109.18 |
20250808-11:06:44.138000 |
EDGA |
USP8887MVE |
| 100 |
109.18 |
20250808-11:06:44.138000 |
EDGA |
USP8887MVF |
| 100 |
109.15 |
20250808-11:07:13.466000 |
EDGA |
USP8887O1J |
| 100 |
109.16 |
20250808-11:07:42.587000 |
ARCX |
USP8887OZD |
| 100 |
109.21 |
20250808-11:08:35.302000 |
BATS |
USP8887QS5 |
| 100 |
109.26 |
20250808-11:09:26.855000 |
XNYS |
USP8887SM6 |
| 100 |
109.21 |
20250808-11:10:06.186000 |
ARCX |
USP8887U8L |
| 100 |
109.42 |
20250808-11:11:57.929000 |
XNYS |
USP8887YIZ |
| 100 |
109.38 |
20250808-11:11:58.463000 |
XNAS |
USP8887YK5 |
| 100 |
109.38 |
20250808-11:11:58.463000 |
XNAS |
USP8887YK6 |
| 200 |
109.65 |
20250808-11:13:50.029000 |
ARCX |
USP88882BY |
| 100 |
109.7 |
20250808-11:14:06.491000 |
ARCX |
USP88883F1 |
| 100 |
109.67 |
20250808-11:14:58.931000 |
XNAS |
USP88885VB |
| 100 |
109.73 |
20250808-11:16:17.598000 |
XNYS |
USP8888BL1 |
| 100 |
109.68 |
20250808-11:16:20.001000 |
ARCX |
USP8888BNH |
| 80 |
109.68 |
20250808-11:16:20.001000 |
ARCX |
USP8888BNI |
| 20 |
109.68 |
20250808-11:16:20.001000 |
ARCX |
USP8888BNJ |
| 100 |
109.64 |
20250808-11:18:16.089000 |
ARCX |
USP8888G4U |
| 50 |
109.75 |
20250808-11:19:18.763000 |
EDGA |
USP8888J4Y |
| 50 |
109.75 |
20250808-11:19:18.764000 |
EDGA |
USP8888J51 |
| 100 |
109.72 |
20250808-11:19:41.376000 |
EDGA |
USP8888KCD |
| 100 |
109.66 |
20250808-11:20:57.686000 |
BATS |
USP8888NOC |
| 85 |
109.63 |
20250808-11:21:48.325000 |
BATS |
USP8888PEO |
| 1 |
109.63 |
20250808-11:21:48.326000 |
BATS |
USP8888PEP |
| 1 |
109.63 |
20250808-11:21:48.327000 |
BATS |
USP8888PEQ |
| 200 |
109.76 |
20250808-11:23:09.197000 |
ARCX |
USP8888SEX |
| 68 |
109.68 |
20250808-11:24:10.422000 |
ARCX |
USP8888UM9 |
| 32 |
109.68 |
20250808-11:24:10.422000 |
ARCX |
USP8888UMA |
| 100 |
109.79 |
20250808-11:25:18.926000 |
ARCX |
USP8888WVD |
| 100 |
109.79 |
20250808-11:25:18.926000 |
ARCX |
USP8888WVE |
| 100 |
109.94 |
20250808-11:26:27.395000 |
XNAS |
USP8888ZM6 |
| 100 |
109.9 |
20250808-11:26:45.410000 |
XNAS |
USP888906X |
| 5 |
109.88 |
20250808-11:27:25.015000 |
ARCX |
USP88891H8 |
| 95 |
109.88 |
20250808-11:27:25.015000 |
ARCX |
USP88891H9 |
| 100 |
109.89 |
20250808-11:28:12.027000 |
EDGA |
USP888931B |
| 89 |
109.93 |
20250808-11:28:42.939000 |
ARCX |
USP88893ZC |
| 11 |
109.93 |
20250808-11:28:42.940000 |
ARCX |
USP88893ZD |
| 100 |
109.9 |
20250808-11:29:17.392000 |
BATS |
USP888958E |
| 1 |
109.88 |
20250808-11:29:40.188000 |
ARCX |
USP8889659 |
| 30 |
109.88 |
20250808-11:29:40.188000 |
ARCX |
USP888965A |
| 69 |
109.88 |
20250808-11:29:40.188000 |
ARCX |
USP888965B |
| 100 |
109.92 |
20250808-11:29:58.709000 |
XNAS |
USP88896U5 |
| 32 |
109.91 |
20250808-11:30:35.767000 |
ARCX |
USP8889AW0 |
| 68 |
109.91 |
20250808-11:30:35.767000 |
ARCX |
USP8889AW1 |
| 100 |
109.82 |
20250808-11:31:05.869000 |
MEMX |
USP8889CCH |
| 100 |
109.84 |
20250808-11:31:29.450000 |
EDGX |
USP8889D4K |
| 5 |
109.86 |
20250808-11:31:57.445000 |
XNAS |
USP8889E04 |
| 95 |
109.87 |
20250808-11:31:57.445000 |
XNAS |
USP8889E05 |
| 100 |
109.84 |
20250808-11:31:58.393000 |
ARCX |
USP8889E1Z |
| 100 |
109.84 |
20250808-11:31:58.393000 |
ARCX |
USP8889E20 |
| 100 |
109.84 |
20250808-11:31:58.393000 |
ARCX |
USP8889E21 |
| 72 |
109.81 |
20250808-11:33:59.256000 |
XNAS |
USP8889IBX |
| 91 |
109.87 |
20250808-11:34:25.412000 |
XNAS |
USP8889JEC |
| 1 |
109.87 |
20250808-11:34:25.412000 |
XNAS |
USP8889JED |
| 8 |
109.87 |
20250808-11:34:25.412000 |
XNAS |
USP8889JEE |
| 100 |
109.84 |
20250808-11:34:25.624000 |
XNAS |
USP8889JEP |
| 100 |
109.84 |
20250808-11:34:25.624000 |
XNAS |
USP8889JEQ |
| 100 |
109.84 |
20250808-11:34:25.624000 |
XNAS |
USP8889JER |
| 100 |
109.84 |
20250808-11:34:25.624000 |
XNAS |
USP8889JES |
| 200 |
109.86 |
20250808-11:35:23.172000 |
ARCX |
USP8889LYR |
| 100 |
109.83 |
20250808-11:35:30.017000 |
XNAS |
USP8889M7G |
| 100 |
109.81 |
20250808-11:36:12.175000 |
BATS |
USP8889NPT |
| 100 |
109.79 |
20250808-11:37:13.589000 |
BATS |
USP8889PG5 |
| 100 |
109.81 |
20250808-11:38:07.630000 |
XNAS |
USP8889R85 |
| 9 |
109.79 |
20250808-11:38:27.782000 |
XNAS |
USP8889RS1 |
| 91 |
109.79 |
20250808-11:38:27.782000 |
XNAS |
USP8889RS2 |
| 29 |
109.7 |
20250808-11:38:44.776000 |
BATS |
USP8889S98 |
| 71 |
109.7 |
20250808-11:38:44.777000 |
BATS |
USP8889S99 |
| 100 |
109.65 |
20250808-11:39:55.358000 |
ARCX |
USP8889UDS |
| 47 |
109.63 |
20250808-11:40:53.810000 |
ARCX |
USP8889WH9 |
| 53 |
109.63 |
20250808-11:40:53.810000 |
ARCX |
USP8889WHA |
| 1 |
109.62 |
20250808-11:41:39.496000 |
XNAS |
USP8889Y6W |
| 99 |
109.62 |
20250808-11:41:39.496000 |
XNAS |
USP8889Y6X |
| 50 |
109.5 |
20250808-11:43:47.645000 |
XNAS |
USP888A1V4 |
| 50 |
109.5 |
20250808-11:43:47.645000 |
XNAS |
USP888A1V5 |
| 100 |
109.57 |
20250808-11:45:26.492000 |
XNAS |
USP888A6U1 |
| 36 |
109.57 |
20250808-11:46:26.199000 |
XNAS |
USP888A9EH |
| 100 |
109.57 |
20250808-11:46:26.199000 |
XNAS |
USP888A9EI |
| 64 |
109.57 |
20250808-11:46:26.199000 |
XNAS |
USP888A9EJ |
| 100 |
109.38 |
20250808-11:47:34.159000 |
XNAS |
USP888ABPT |
| 100 |
109.29 |
20250808-11:48:34.800000 |
EDGA |
USP888ADRE |
| 14 |
109.2 |
20250808-11:49:41.682000 |
EDGA |
USP888AFQC |
| 86 |
109.2 |
20250808-11:49:41.683000 |
EDGA |
USP888AFQD |
| 100 |
109.19 |
20250808-11:50:08.891000 |
XNAS |
USP888AGRE |
| 100 |
109.35 |
20250808-11:52:14.490000 |
XNAS |
USP888ANY8 |
| 100 |
109.31 |
20250808-11:53:02.882000 |
XNYS |
USP888AQND |
| 100 |
109.31 |
20250808-11:53:02.882000 |
XNYS |
USP888AQNE |
| 9 |
109.55 |
20250808-11:55:50.535000 |
XNYS |
USP888AXXV |
| 1 |
109.56 |
20250808-11:55:52.150000 |
XNAS |
USP888AXZK |
| 99 |
109.56 |
20250808-11:55:52.150000 |
XNAS |
USP888AXZL |
| 100 |
109.58 |
20250808-11:56:30.742000 |
ARCX |
USP888AZFS |
| 100 |
109.58 |
20250808-11:56:30.742000 |
ARCX |
USP888AZFT |
| 64 |
109.58 |
20250808-11:57:52.267000 |
XNAS |
USP888B1ZV |
| 36 |
109.58 |
20250808-11:57:52.267000 |
XNAS |
USP888B1ZW |
| 100 |
109.51 |
20250808-11:58:55.328000 |
XNAS |
USP888B443 |
| 72 |
109.48 |
20250808-12:00:17.872000 |
BATY |
USP888B806 |
| 28 |
109.48 |
20250808-12:00:17.872000 |
BATY |
USP888B807 |
| 100 |
109.44 |
20250808-12:01:00.418000 |
XNAS |
USP888BAW1 |
| 100 |
109.35 |
20250808-12:02:20.995000 |
XNAS |
USP888BDLH |
| 100 |
109.35 |
20250808-12:03:52.192000 |
XNAS |
USP888BG4O |
| 100 |
109.38 |
20250808-12:05:10.634000 |
XNAS |
USP888BIJ4 |
| 70 |
109.35 |
20250808-12:05:29.140000 |
EDGA |
USP888BJ2B |
| 30 |
109.35 |
20250808-12:05:29.140000 |
EDGA |
USP888BJ2C |
| 71 |
109.39 |
20250808-12:07:22.993000 |
XNAS |
USP888BME3 |
| 29 |
109.4 |
20250808-12:07:22.993000 |
XNAS |
USP888BME4 |
| 100 |
109.34 |
20250808-12:07:23.094000 |
BATY |
USP888BME7 |
| 100 |
109.34 |
20250808-12:07:23.094000 |
BATY |
USP888BME8 |
| 100 |
109.06 |
20250808-12:10:04.188000 |
BATY |
USP888BRLX |
| 100 |
109.29 |
20250808-12:12:33.630000 |
BATY |
USP888BW7C |
| 100 |
109.29 |
20250808-12:12:33.630000 |
BATY |
USP888BW7D |
| 25 |
109.36 |
20250808-12:14:52.121000 |
XNAS |
USP888C08L |
| 75 |
109.36 |
20250808-12:14:52.121000 |
XNAS |
USP888C08M |
| 100 |
109.43 |
20250808-12:16:04.576000 |
BATS |
USP888C4O3 |
| 100 |
109.41 |
20250808-12:16:33.710000 |
BATS |
USP888C5K2 |
| 55 |
109.46 |
20250808-12:18:13.230000 |
XNAS |
USP888C8PF |
| 45 |
109.46 |
20250808-12:18:13.230000 |
XNAS |
USP888C8PG |
| 76 |
109.46 |
20250808-12:19:11.676000 |
XNAS |
USP888CAQ2 |
| 24 |
109.46 |
20250808-12:19:11.676000 |
XNAS |
USP888CAQ3 |
| 100 |
109.42 |
20250808-12:19:39.310000 |
ARCX |
USP888CBG5 |
| 100 |
109.42 |
20250808-12:19:39.310000 |
ARCX |
USP888CBG6 |
| 100 |
109.32 |
20250808-12:21:41.893000 |
EDGA |
USP888CEUU |
| 100 |
109.29 |
20250808-12:22:36.106000 |
EDGA |
USP888CG75 |
| 68 |
109.37 |
20250808-12:23:26.648000 |
BATY |
USP888CHCZ |
| 32 |
109.37 |
20250808-12:23:26.648000 |
BATY |
USP888CHD0 |
| 100 |
109.34 |
20250808-12:25:24.040000 |
ARCX |
USP888CKH6 |
| 100 |
109.2 |
20250808-12:26:35.059000 |
BATY |
USP888CMNK |
| 97 |
109.29 |
20250808-12:28:07.871000 |
EDGA |
USP888COWV |
| 3 |
109.29 |
20250808-12:28:07.871000 |
EDGA |
USP888COWW |
| 100 |
109.31 |
20250808-12:28:59.609000 |
BATY |
USP888CQCH |
| 100 |
109.34 |
20250808-12:29:44.704000 |
EDGA |
USP888CROX |
| 177 |
109.33 |
20250808-12:31:55.932000 |
ARCX |
USP888CXWQ |
| 23 |
109.33 |
20250808-12:31:55.932000 |
ARCX |
USP888CXWR |
| 100 |
109.26 |
20250808-12:33:30.313000 |
BATY |
USP888D049 |
| 100 |
109.21 |
20250808-12:34:42.427000 |
ARCX |
USP888D1ZX |
| 100 |
109.17 |
20250808-12:36:08.897000 |
EDGA |
USP888D4MK |
| 100 |
109.15 |
20250808-12:37:28.275000 |
XNAS |
USP888D6OX |
| 1 |
109.21 |
20250808-12:38:50.805000 |
XNAS |
USP888D96Q |
| 99 |
109.21 |
20250808-12:38:50.805000 |
XNAS |
USP888D96R |
| 100 |
109.24 |
20250808-12:40:28.292000 |
BATY |
USP888DBWY |
| 5 |
109.24 |
20250808-12:41:48.275000 |
ARCX |
USP888DE6X |
| 95 |
109.24 |
20250808-12:41:48.275000 |
ARCX |
USP888DE6Y |
| 100 |
109.26 |
20250808-12:44:55.834000 |
XNYS |
USP888DJ2C |
| 100 |
109.2 |
20250808-12:46:08.941000 |
EDGA |
USP888DNS2 |
| 1 |
109.2 |
20250808-12:46:08.941000 |
EDGA |
USP888DNS3 |
| 8 |
109.2 |
20250808-12:46:08.941000 |
EDGA |
USP888DNS4 |
| 30 |
109.2 |
20250808-12:46:08.942000 |
EDGA |
USP888DNS5 |
| 44 |
109.2 |
20250808-12:46:09.684000 |
EDGA |
USP888DNSK |
| 17 |
109.2 |
20250808-12:46:09.684000 |
EDGA |
USP888DNSL |
| 88 |
109.04 |
20250808-12:48:19.038000 |
BATY |
USP888DREI |
| 12 |
109.04 |
20250808-12:48:19.038000 |
BATY |
USP888DREJ |
| 100 |
108.97 |
20250808-12:49:48.170000 |
XNAS |
USP888DTMU |
| 62 |
109.04 |
20250808-12:51:28.023000 |
BATY |
USP888DWM8 |
| 52 |
109.04 |
20250808-12:52:03.891000 |
BATY |
USP888DXKH |
| 48 |
109.04 |
20250808-12:52:03.891000 |
BATY |
USP888DXKI |
| 100 |
108.89 |
20250808-12:53:18.759000 |
BATS |
USP888DZW7 |
| 100 |
108.8 |
20250808-12:55:08.596000 |
BATY |
USP888E32F |
| 100 |
108.81 |
20250808-12:57:04.450000 |
ARCX |
USP888E6DG |
| 100 |
109.07 |
20250808-12:58:54.828000 |
BATS |
USP888E8TZ |
| 100 |
109.07 |
20250808-12:59:06.453000 |
XNYS |
USP888E97Y |
| 100 |
109.05 |
20250808-12:59:21.820000 |
ARCX |
USP888E9KY |
| 100 |
109.04 |
20250808-13:00:27.288000 |
ARCX |
USP888EECA |
| 100 |
108.87 |
20250808-13:02:06.215000 |
EDGA |
USP888EII3 |
| 71 |
108.78 |
20250808-13:02:26.904000 |
ARCX |
USP888EJ5S |
| 29 |
108.78 |
20250808-13:02:26.904000 |
ARCX |
USP888EJ5T |
| 100 |
108.89 |
20250808-13:05:20.865000 |
XNYS |
USP888EOFY |
| 3 |
108.86 |
20250808-13:05:20.867000 |
BATS |
USP888EOFZ |
| 67 |
108.86 |
20250808-13:05:20.867000 |
BATS |
USP888EOG0 |
| 30 |
108.86 |
20250808-13:05:20.867000 |
BATS |
USP888EOG1 |
| 100 |
108.86 |
20250808-13:05:20.867000 |
ARCX |
USP888EOG2 |
| 100 |
108.8 |
20250808-13:09:08.817000 |
EDGA |
USP888ETVF |
| 100 |
108.67 |
20250808-13:10:16.183000 |
EDGA |
USP888EVQC |
| 100 |
108.73 |
20250808-13:13:35.253000 |
XNYS |
USP888F12H |
| 100 |
108.75 |
20250808-13:14:54.817000 |
XNYS |
USP888F3H5 |
| 28 |
108.7 |
20250808-13:15:38.900000 |
EDGA |
USP888F7JG |
| 72 |
108.7 |
20250808-13:15:38.900000 |
EDGA |
USP888F7JH |
| 100 |
108.7 |
20250808-13:15:38.900000 |
XNAS |
USP888F7JI |
| 50 |
108.74 |
20250808-13:17:42.481000 |
BATY |
USP888FADO |
| 50 |
108.74 |
20250808-13:17:42.481000 |
BATY |
USP888FADP |
| 100 |
108.75 |
20250808-13:18:51.351000 |
BATS |
USP888FCV1 |
| 100 |
108.72 |
20250808-13:21:35.878000 |
XNYS |
USP888FHKC |
| 100 |
108.71 |
20250808-13:21:59.728000 |
XNAS |
USP888FHYC |
| 100 |
108.73 |
20250808-13:22:55.731000 |
ARCX |
USP888FJY3 |
| 100 |
108.79 |
20250808-13:25:22.425000 |
XNAS |
USP888FO5L |
| 100 |
108.85 |
20250808-13:26:14.711000 |
ARCX |
USP888FPHS |
| 100 |
108.85 |
20250808-13:27:36.363000 |
XNAS |
USP888FRCJ |
| 100 |
108.8 |
20250808-13:28:54.005000 |
BATY |
USP888FT9J |
| 100 |
108.8 |
20250808-13:28:54.005000 |
BATY |
USP888FT9K |
| 100 |
108.91 |
20250808-13:31:28.547000 |
XNAS |
USP888G00H |
| 100 |
108.92 |
20250808-13:32:42.591000 |
ARCX |
USP888G1ZZ |
| 99 |
108.93 |
20250808-13:34:20.829000 |
ARCX |
USP888G4CX |
| 1 |
108.93 |
20250808-13:34:20.829000 |
ARCX |
USP888G4CY |
| 100 |
109.08 |
20250808-13:37:02.228000 |
XNAS |
USP888G98U |
| 100 |
109.07 |
20250808-13:37:49.913000 |
XNYS |
USP888GAPR |
| 100 |
109.08 |
20250808-13:38:56.684000 |
XNAS |
USP888GCKU |
| 100 |
109.15 |
20250808-13:40:41.056000 |
XNYS |
USP888GFAE |
| 100 |
109.31 |
20250808-13:42:20.318000 |
XNYS |
USP888GI3G |
| 100 |
109.28 |
20250808-13:42:35.616000 |
ARCX |
USP888GIE9 |
| 100 |
109.23 |
20250808-13:44:00.729000 |
BATY |
USP888GKCF |
| 100 |
109.2 |
20250808-13:45:55.038000 |
ARCX |
USP888GPDX |
| 100 |
109.2 |
20250808-13:45:55.038000 |
ARCX |
USP888GPDY |
| 100 |
109.21 |
20250808-13:49:07.101000 |
XNYS |
USP888GUJR |
| 100 |
109.17 |
20250808-13:49:20.579000 |
XNYS |
USP888GUY9 |
| 5 |
109.16 |
20250808-13:51:14.705000 |
BATY |
USP888GYFW |
| 95 |
109.16 |
20250808-13:51:14.705000 |
BATY |
USP888GYFX |
| 100 |
109.17 |
20250808-13:52:36.304000 |
XNAS |
USP888H0XK |
| 100 |
109.16 |
20250808-13:52:44.779000 |
ARCX |
USP888H1BE |
| 100 |
109.23 |
20250808-13:55:31.620000 |
XNYS |
USP888H63X |
| 100 |
109.25 |
20250808-13:56:50.850000 |
XNYS |
USP888H84X |
| 100 |
109.24 |
20250808-13:57:21.738000 |
BATY |
USP888H8WM |
| 100 |
109.35 |
20250808-14:00:23.428000 |
XNYS |
USP888HHZ4 |
| 4 |
109.38 |
20250808-14:01:19.416000 |
ARCX |
USP888HKW2 |
| 96 |
109.38 |
20250808-14:01:19.416000 |
ARCX |
USP888HKW3 |
| 100 |
109.49 |
20250808-14:02:40.791000 |
XNYS |
USP888HNC1 |
| 100 |
109.44 |
20250808-14:03:11.765000 |
ARCX |
USP888HO9J |
| 100 |
109.44 |
20250808-14:03:11.765000 |
ARCX |
USP888HO9K |
| 100 |
109.42 |
20250808-14:04:19.619000 |
BATY |
USP888HQ8X |
| 100 |
109.36 |
20250808-14:05:30.488000 |
BATY |
USP888HSW1 |
| 14 |
109.33 |
20250808-14:07:02.900000 |
BATY |
USP888HVQ7 |
| 1 |
109.42 |
20250808-14:08:26.558000 |
XNYS |
USP888HYA3 |
| 2 |
109.43 |
20250808-14:08:26.558000 |
XNYS |
USP888HYA4 |
| 97 |
109.43 |
20250808-14:08:26.558000 |
XNYS |
USP888HYA5 |
| 100 |
109.43 |
20250808-14:08:41.844000 |
XNYS |
USP888HYSS |
| 100 |
109.43 |
20250808-14:09:51.740000 |
ARCX |
USP888I14J |
| 95 |
109.44 |
20250808-14:10:52.315000 |
XNYS |
USP888I2YE |
| 5 |
109.44 |
20250808-14:10:52.315000 |
XNYS |
USP888I2YF |
| 100 |
109.47 |
20250808-14:11:53.803000 |
XNAS |
USP888I4Q9 |
| 100 |
109.43 |
20250808-14:12:03.699000 |
EDGA |
USP888I4ZV |
| 100 |
109.44 |
20250808-14:14:53.822000 |
XNYS |
USP888I9XL |
| 100 |
109.48 |
20250808-14:15:28.028000 |
XNYS |
USP888ICIV |
| 100 |
109.51 |
20250808-14:16:38.026000 |
XNYS |
USP888IFAI |
| 100 |
109.48 |
20250808-14:17:14.601000 |
EDGA |
USP888IG7P |
| 100 |
109.48 |
20250808-14:18:24.876000 |
ARCX |
USP888II7B |
| 100 |
109.57 |
20250808-14:20:23.548000 |
XNAS |
USP888IM4I |
| 13 |
109.56 |
20250808-14:22:18.021000 |
EDGX |
USP888IPZC |
| 1 |
109.57 |
20250808-14:22:18.021000 |
EDGX |
USP888IPZD |
| 86 |
109.57 |
20250808-14:22:18.021000 |
EDGX |
USP888IPZE |
| 100 |
109.57 |
20250808-14:23:38.020000 |
XNYS |
USP888IS7U |
| 100 |
109.53 |
20250808-14:24:16.659000 |
EDGA |
USP888IT7P |
| 2 |
109.53 |
20250808-14:24:16.659000 |
BATY |
USP888IT7Q |
| 98 |
109.53 |
20250808-14:24:16.659000 |
BATY |
USP888IT7R |
| 100 |
109.32 |
20250808-14:26:33.266000 |
XNAS |
USP888IXZ5 |
| 100 |
109.45 |
20250808-14:28:04.496000 |
ARCX |
USP888J0VR |
| 100 |
109.45 |
20250808-14:28:04.496000 |
ARCX |
USP888J0VS |
| 100 |
109.53 |
20250808-14:29:59.572000 |
XNAS |
USP888J42Q |
| 100 |
109.64 |
20250808-14:30:58.692000 |
ARCX |
USP888J8QM |
| 100 |
109.78 |
20250808-14:31:58.146000 |
ARCX |
USP888JAC9 |
| 100 |
109.77 |
20250808-14:33:04.853000 |
EDGA |
USP888JC7F |
| 100 |
109.74 |
20250808-14:33:55.135000 |
ARCX |
USP888JDLX |
| 100 |
109.8 |
20250808-14:35:31.241000 |
ARCX |
USP888JHBK |
| 100 |
109.8 |
20250808-14:35:31.241000 |
ARCX |
USP888JHBM |
| 100 |
109.76 |
20250808-14:36:24.875000 |
XNAS |
USP888JIS3 |
| 100 |
109.77 |
20250808-14:37:48.509000 |
XNAS |
USP888JKY1 |
| 90 |
109.82 |
20250808-14:38:43.873000 |
XNAS |
USP888JMQC |
| 10 |
109.82 |
20250808-14:38:43.873000 |
XNAS |
USP888JMQD |
| 200 |
109.85 |
20250808-14:40:08.304000 |
ARCX |
USP888JPAO |
| 100 |
109.78 |
20250808-14:40:47.443000 |
BATY |
USP888JQNY |
| 100 |
109.71 |
20250808-14:42:22.936000 |
EDGA |
USP888JTJJ |
| 100 |
109.76 |
20250808-14:43:57.465000 |
ARCX |
USP888JWM1 |
| 100 |
109.86 |
20250808-14:45:49.717000 |
EDGX |
USP888K2XG |
| 100 |
109.85 |
20250808-14:46:26.685000 |
XNAS |
USP888K42F |
| 100 |
109.89 |
20250808-14:47:23.966000 |
ARCX |
USP888K63B |
| 100 |
109.9 |
20250808-14:49:42.295000 |
XNAS |
USP888KALE |
| 100 |
109.89 |
20250808-14:50:01.115000 |
ARCX |
USP888KBCJ |
| 100 |
109.96 |
20250808-14:51:18.867000 |
ARCX |
USP888KF06 |
| 46 |
109.89 |
20250808-14:52:23.995000 |
XNAS |
USP888KHI5 |
| 54 |
109.89 |
20250808-14:52:23.995000 |
XNAS |
USP888KHI6 |
| 100 |
109.93 |
20250808-14:53:06.666000 |
ARCX |
USP888KIYJ |
| 100 |
109.9 |
20250808-14:53:28.866000 |
ARCX |
USP888KJOS |
| 100 |
109.88 |
20250808-14:53:58.720000 |
ARCX |
USP888KKJB |
| 100 |
109.67 |
20250808-14:55:15.389000 |
XNAS |
USP888KOL6 |
| 100 |
109.58 |
20250808-14:56:05.947000 |
ARCX |
USP888KQLP |
| 100 |
109.56 |
20250808-14:56:57.574000 |
ARCX |
USP888KS0B |
| 100 |
109.59 |
20250808-14:58:20.490000 |
EDGA |
USP888KV2H |
| 50 |
109.59 |
20250808-14:59:01.491000 |
EDGA |
USP888KWRB |
| 50 |
109.59 |
20250808-14:59:01.491000 |
EDGA |
USP888KWRE |
| 100 |
109.58 |
20250808-15:00:17.481000 |
ARCX |
USP888L36H |
| 100 |
109.4 |
20250808-15:01:04.262000 |
ARCX |
USP888L5VH |
| 100 |
109.37 |
20250808-15:01:45.705000 |
XNAS |
USP888L7EO |
| 100 |
109.44 |
20250808-15:02:32.144000 |
EDGA |
USP888L9IT |
| 100 |
109.46 |
20250808-15:03:51.919000 |
BATS |
USP888LD24 |
| 100 |
109.45 |
20250808-15:03:55.626000 |
EDGA |
USP888LD9R |
| 98 |
109.39 |
20250808-15:05:01.875000 |
ARCX |
USP888LFSR |
| 2 |
109.39 |
20250808-15:05:01.875000 |
ARCX |
USP888LFSS |
| 100 |
109.43 |
20250808-15:06:54.898000 |
ARCX |
USP888LKF7 |
| 100 |
109.39 |
20250808-15:07:18.634000 |
BATS |
USP888LMLE |
| 100 |
109.21 |
20250808-15:08:21.515000 |
XNAS |
USP888LPRM |
| 100 |
109.27 |
20250808-15:09:13.738000 |
EDGA |
USP888LRJY |
| 100 |
109.31 |
20250808-15:10:19.432000 |
EDGA |
USP888LU23 |
| 100 |
109.28 |
20250808-15:11:10.514000 |
EDGA |
USP888LW80 |
| 100 |
109.3 |
20250808-15:11:32.788000 |
ARCX |
USP888LXB0 |
| 100 |
109.29 |
20250808-15:12:32.633000 |
ARCX |
USP888LZW2 |
| 100 |
109.23 |
20250808-15:13:34.996000 |
XNAS |
USP888M2Y3 |
| 100 |
109.24 |
20250808-15:14:35.598000 |
XNAS |
USP888M5AV |
| 52 |
109.3 |
20250808-15:15:41.781000 |
XNYS |
USP888MA9R |
| 48 |
109.3 |
20250808-15:15:41.781000 |
XNYS |
USP888MA9S |
| 100 |
109.32 |
20250808-15:15:54.800000 |
EDGA |
USP888MB38 |
| 100 |
109.29 |
20250808-15:16:39.094000 |
EDGA |
USP888MDFF |
| 100 |
109.34 |
20250808-15:18:42.732000 |
BATS |
USP888MHMJ |
| 11 |
109.32 |
20250808-15:18:52.071000 |
ARCX |
USP888MHW2 |
| 86 |
109.32 |
20250808-15:18:52.071000 |
ARCX |
USP888MHW3 |
| 3 |
109.32 |
20250808-15:18:52.071000 |
ARCX |
USP888MHW4 |
| 7 |
109.32 |
20250808-15:18:52.071000 |
ARCX |
USP888MHW5 |
| 93 |
109.32 |
20250808-15:18:52.071000 |
ARCX |
USP888MHW6 |
| 100 |
109.42 |
20250808-15:20:51.400000 |
XNAS |
USP888MMJS |
| 44 |
109.44 |
20250808-15:21:39.309000 |
EDGA |
USP888MOGH |
| 56 |
109.44 |
20250808-15:21:45.429000 |
EDGA |
USP888MONM |
| 44 |
109.44 |
20250808-15:21:45.429000 |
EDGA |
USP888MONN |
| 100 |
109.47 |
20250808-15:22:41.613000 |
ARCX |
USP888MQUJ |
| 100 |
109.44 |
20250808-15:23:14.438000 |
ARCX |
USP888MSA8 |
| 100 |
109.52 |
20250808-15:24:30.155000 |
ARCX |
USP888MV9Y |
| 36 |
109.52 |
20250808-15:24:30.155000 |
ARCX |
USP888MV9Z |
| 19 |
109.52 |
20250808-15:24:30.155000 |
ARCX |
USP888MVA1 |
| 100 |
109.51 |
20250808-15:25:07.955000 |
ARCX |
USP888MWND |
| 100 |
109.44 |
20250808-15:25:44.880000 |
XNAS |
USP888MYNT |
| 100 |
109.41 |
20250808-15:26:31.317000 |
XNAS |
USP888N0RN |
| 100 |
109.43 |
20250808-15:27:14.652000 |
ARCX |
USP888N2NO |
| 100 |
109.43 |
20250808-15:27:59.585000 |
ARCX |
USP888N4DC |
| 100 |
109.43 |
20250808-15:28:18.492000 |
XNAS |
USP888N556 |
| 100 |
109.37 |
20250808-15:28:58.436000 |
ARCX |
USP888N6T4 |
| 100 |
109.35 |
20250808-15:29:49.174000 |
ARCX |
USP888N9AN |
| 100 |
109.25 |
20250808-15:30:18.369000 |
ARCX |
USP888ND4Z |
| 100 |
109.28 |
20250808-15:31:33.627000 |
ARCX |
USP888NJ5S |
| 100 |
109.3 |
20250808-15:31:50.031000 |
XNAS |
USP888NJXV |
| 100 |
109.23 |
20250808-15:32:08.494000 |
ARCX |
USP888NKX0 |
| 100 |
109.18 |
20250808-15:32:38.436000 |
ARCX |
USP888NMHO |
| 100 |
109.09 |
20250808-15:33:21.709000 |
EDGA |
USP888NORE |
| 100 |
109.12 |
20250808-15:34:04.717000 |
BATS |
USP888NT3C |
| 100 |
109.1 |
20250808-15:34:14.364000 |
ARCX |
USP888NTKL |
| 100 |
109.09 |
20250808-15:35:10.245000 |
ARCX |
USP888O91G |
| 100 |
109.09 |
20250808-15:35:45.731000 |
ARCX |
USP888OBQ8 |
| 100 |
109.23 |
20250808-15:36:51.665000 |
XNYS |
USP888OFCY |
| 100 |
109.21 |
20250808-15:36:58.468000 |
ARCX |
USP888OFNG |
| 100 |
109.21 |
20250808-15:37:22.500000 |
XNYS |
USP888OH81 |
| 100 |
109.19 |
20250808-15:38:09.857000 |
XNAS |
USP888OK18 |
| 100 |
109.17 |
20250808-15:38:19.496000 |
ARCX |
USP888OKK0 |
| 100 |
109.17 |
20250808-15:39:15.241000 |
XNAS |
USP888ONQA |
| 100 |
109.16 |
20250808-15:39:43.425000 |
ARCX |
USP888OPNW |
| 100 |
109.19 |
20250808-15:40:20.485000 |
ARCX |
USP888OTZE |
| 100 |
109.14 |
20250808-15:40:50.427000 |
XNAS |
USP888OVSD |
| 82 |
109.18 |
20250808-15:41:55.406000 |
ARCX |
USP888OZG3 |
| 18 |
109.18 |
20250808-15:41:55.406000 |
ARCX |
USP888OZG4 |
| 100 |
109.19 |
20250808-15:42:35.358000 |
EDGA |
USP888P2WY |
| 99 |
109.12 |
20250808-15:43:18.384000 |
XNAS |
USP888P5H2 |
| 1 |
109.12 |
20250808-15:43:18.384000 |
XNAS |
USP888P5H3 |
| 100 |
109.13 |
20250808-15:44:19.010000 |
ARCX |
USP888P8ZR |
| 100 |
109.11 |
20250808-15:44:36.384000 |
ARCX |
USP888PA7V |
| 100 |
109.04 |
20250808-15:45:18.399000 |
ARCX |
USP888PG4K |
| 36 |
109.01 |
20250808-15:46:41.430000 |
EDGA |
USP888PZBW |
| 7 |
109.01 |
20250808-15:46:41.430000 |
EDGA |
USP888PZBX |
| 100 |
109.01 |
20250808-15:46:44.022000 |
EDGA |
USP888PZIQ |
| 57 |
109.01 |
20250808-15:46:44.022000 |
EDGA |
USP888PZIR |
| 100 |
109.12 |
20250808-15:48:13.015000 |
XNAS |
USP888Q7GJ |
| 100 |
109.17 |
20250808-15:48:40.089000 |
ARCX |
USP888Q9AT |
| 100 |
109.19 |
20250808-15:49:02.006000 |
EDGX |
USP888QB84 |
| 186 |
109.19 |
20250808-15:49:02.006000 |
EDGX |
USP888QB85 |
| 100 |
109.19 |
20250808-15:49:02.006000 |
BATS |
USP888QB86 |
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.