15th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th 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 |
| 3,541 |
$112.23 |
$112.97 |
$111.55 |
XNYS |
| 418 |
$112.08 |
$112.92 |
$111.69 |
EDGX |
| 10,984 |
$112.38 |
$113.00 |
$111.48 |
ARCX |
| 2,157 |
$112.45 |
$112.92 |
$111.58 |
BATS |
| 16,701 |
$112.40 |
$113.06 |
$111.49 |
XNAS |
| 5,006 |
$112.52 |
$113.00 |
$111.66 |
BATY |
| 974 |
$112.46 |
$112.96 |
$111.74 |
IEXG |
| 4,615 |
$112.28 |
$112.99 |
$111.54 |
EDGA |
| 100 |
$112.86 |
$112.86 |
$112.86 |
XBOS |
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 May 2025 and were effected by CRH's broker as part of the Program announced on 6th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,994,382 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.394% 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 14 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: |
|
14th August 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$112.3828 |
44,496 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
112.84 |
20250814-09:30:01.923000 |
BATY |
USP8E8FOO |
| 100 |
112.47 |
20250814-09:30:21.808000 |
XNAS |
USP8E8H3M |
| 100 |
112.44 |
20250814-09:30:38.319000 |
XNAS |
USP8E8HNP |
| 100 |
112.44 |
20250814-09:30:38.319000 |
XNAS |
USP8E8HNQ |
| 100 |
112.4 |
20250814-09:31:16.572000 |
XNAS |
USP8E8IR1 |
| 37 |
112.33 |
20250814-09:31:21.345000 |
XNYS |
USP8E8IUG |
| 18 |
112.33 |
20250814-09:31:21.345000 |
XNYS |
USP8E8IUH |
| 45 |
112.33 |
20250814-09:31:21.345000 |
XNYS |
USP8E8IUI |
| 100 |
112.33 |
20250814-09:31:21.345000 |
XNYS |
USP8E8IUJ |
| 10 |
112.21 |
20250814-09:31:39.173000 |
XNYS |
USP8E8JCF |
| 90 |
112.21 |
20250814-09:31:39.173000 |
XNYS |
USP8E8JCG |
| 100 |
112.55 |
20250814-09:33:15.755000 |
ARCX |
USP8E8M01 |
| 100 |
112.62 |
20250814-09:33:43.524000 |
XNAS |
USP8E8MID |
| 100 |
112.62 |
20250814-09:33:43.524000 |
XNAS |
USP8E8MIE |
| 100 |
112.63 |
20250814-09:33:43.524000 |
XNAS |
USP8E8MIF |
| 100 |
112.63 |
20250814-09:33:43.524000 |
ARCX |
USP8E8MIG |
| 100 |
112.66 |
20250814-09:33:44.584000 |
XNAS |
USP8E8MJG |
| 6 |
112.59 |
20250814-09:34:09.217000 |
ARCX |
USP8E8N1J |
| 94 |
112.59 |
20250814-09:34:09.217000 |
ARCX |
USP8E8N1K |
| 12 |
112.59 |
20250814-09:34:09.217000 |
XNAS |
USP8E8N1L |
| 13 |
112.59 |
20250814-09:34:09.217000 |
XNAS |
USP8E8N1N |
| 75 |
112.59 |
20250814-09:34:09.217000 |
XNAS |
USP8E8N1O |
| 100 |
112.68 |
20250814-09:36:18.838000 |
XNAS |
USP8E8QRO |
| 100 |
112.68 |
20250814-09:36:18.838000 |
XNAS |
USP8E8QRP |
| 100 |
112.68 |
20250814-09:36:18.838000 |
XNAS |
USP8E8QRQ |
| 100 |
112.68 |
20250814-09:36:18.838000 |
XNAS |
USP8E8QRR |
| 100 |
112.68 |
20250814-09:36:18.838000 |
XNAS |
USP8E8QRS |
| 63 |
112.67 |
20250814-09:37:21.512000 |
XNAS |
USP8E8SLT |
| 37 |
112.67 |
20250814-09:37:21.512000 |
XNAS |
USP8E8SLU |
| 100 |
112.67 |
20250814-09:37:21.512000 |
XNAS |
USP8E8SLV |
| 100 |
112.79 |
20250814-09:38:40.778000 |
XNAS |
USP8E8UED |
| 200 |
112.79 |
20250814-09:38:40.778000 |
XNAS |
USP8E8UEE |
| 100 |
112.77 |
20250814-09:39:56.126000 |
XNYS |
USP8E8W53 |
| 38 |
112.68 |
20250814-09:40:54.417000 |
ARCX |
USP8E8Y60 |
| 100 |
112.68 |
20250814-09:40:54.417000 |
ARCX |
USP8E8Y61 |
| 62 |
112.68 |
20250814-09:40:54.417000 |
ARCX |
USP8E8Y62 |
| 6 |
112.8 |
20250814-09:41:35.403000 |
XNAS |
USP8E8Z6U |
| 94 |
112.8 |
20250814-09:41:35.403000 |
XNAS |
USP8E8Z6V |
| 100 |
112.82 |
20250814-09:42:03.997000 |
IEXG |
USP8E8ZVJ |
| 100 |
112.73 |
20250814-09:42:06.264000 |
ARCX |
USP8E8ZXF |
| 100 |
112.73 |
20250814-09:42:06.264000 |
ARCX |
USP8E8ZXG |
| 91 |
112.79 |
20250814-09:43:49.154000 |
XNAS |
USP8E8126L |
| 91 |
112.79 |
20250814-09:43:49.154000 |
XNAS |
USP8E8126M |
| 9 |
112.79 |
20250814-09:43:49.154000 |
XNAS |
USP8E8126N |
| 9 |
112.79 |
20250814-09:43:49.154000 |
XNAS |
USP8E8126O |
| 100 |
112.7 |
20250814-09:44:07.399000 |
XNAS |
USP8E812I2 |
| 100 |
112.84 |
20250814-09:45:31.258000 |
XNAS |
USP8E8162N |
| 48 |
112.8 |
20250814-09:45:56.034000 |
ARCX |
USP8E817T6 |
| 152 |
112.8 |
20250814-09:45:56.035000 |
ARCX |
USP8E817T8 |
| 100 |
112.73 |
20250814-09:46:07.840000 |
ARCX |
USP8E818EW |
| 1 |
112.86 |
20250814-09:48:21.167000 |
BATS |
USP8E81E80 |
| 1 |
112.86 |
20250814-09:48:21.167000 |
BATS |
USP8E81E81 |
| 100 |
112.86 |
20250814-09:48:21.167000 |
XNAS |
USP8E81E82 |
| 7 |
112.86 |
20250814-09:48:21.167000 |
XNAS |
USP8E81E83 |
| 2 |
112.86 |
20250814-09:48:21.167000 |
ARCX |
USP8E81E84 |
| 100 |
112.86 |
20250814-09:48:21.167000 |
XNYS |
USP8E81E85 |
| 39 |
112.86 |
20250814-09:49:14.591000 |
ARCX |
USP8E81H5T |
| 100 |
112.86 |
20250814-09:49:14.591000 |
ARCX |
USP8E81H5U |
| 61 |
112.86 |
20250814-09:49:14.591000 |
ARCX |
USP8E81H5V |
| 100 |
112.86 |
20250814-09:49:14.591000 |
ARCX |
USP8E81H5W |
| 24 |
112.86 |
20250814-09:49:14.591000 |
BATS |
USP8E81H5X |
| 76 |
112.86 |
20250814-09:49:14.591000 |
BATS |
USP8E81H5Y |
| 100 |
112.92 |
20250814-09:50:03.884000 |
ARCX |
USP8E81MDX |
| 12 |
112.96 |
20250814-09:52:19.490000 |
ARCX |
USP8E81UIW |
| 11 |
112.96 |
20250814-09:52:19.491000 |
XNAS |
USP8E81UIX |
| 9 |
112.96 |
20250814-09:52:19.491000 |
XNAS |
USP8E81UIY |
| 16 |
112.96 |
20250814-09:52:19.491000 |
XNAS |
USP8E81UIZ |
| 52 |
112.94 |
20250814-09:52:19.491000 |
XNAS |
USP8E81UJ0 |
| 100 |
112.95 |
20250814-09:52:20.095000 |
XNAS |
USP8E81UJV |
| 100 |
113.06 |
20250814-09:52:49.374000 |
XNAS |
USP8E81VZV |
| 100 |
113 |
20250814-09:52:49.754000 |
BATY |
USP8E81W0R |
| 100 |
112.8 |
20250814-09:53:43.176000 |
ARCX |
USP8E81Y9G |
| 100 |
112.88 |
20250814-09:54:50.147000 |
XNAS |
USP8E82196 |
| 100 |
112.88 |
20250814-09:56:13.031000 |
XNAS |
USP8E824H4 |
| 7 |
112.82 |
20250814-09:56:19.148000 |
ARCX |
USP8E824O3 |
| 69 |
112.82 |
20250814-09:56:19.148000 |
ARCX |
USP8E824O4 |
| 24 |
112.82 |
20250814-09:56:19.148000 |
ARCX |
USP8E824O5 |
| 100 |
112.82 |
20250814-09:56:19.148000 |
ARCX |
USP8E824O6 |
| 100 |
112.89 |
20250814-09:57:51.120000 |
XNAS |
USP8E8289T |
| 100 |
112.95 |
20250814-09:58:51.750000 |
XNAS |
USP8E82B7I |
| 100 |
112.89 |
20250814-09:59:17.573000 |
XNAS |
USP8E82C3Q |
| 100 |
112.86 |
20250814-09:59:22.023000 |
EDGA |
USP8E82C7K |
| 100 |
112.86 |
20250814-09:59:22.023000 |
XBOS |
USP8E82C7L |
| 5 |
112.77 |
20250814-10:01:00.076000 |
BATY |
USP8E82KE8 |
| 95 |
112.77 |
20250814-10:01:00.076000 |
BATY |
USP8E82KE9 |
| 100 |
112.91 |
20250814-10:02:09.192000 |
XNAS |
USP8E82NFA |
| 72 |
112.91 |
20250814-10:02:09.192000 |
XNAS |
USP8E82NFB |
| 28 |
112.91 |
20250814-10:02:09.192000 |
XNAS |
USP8E82NFC |
| 100 |
112.87 |
20250814-10:02:50.960000 |
BATY |
USP8E82P6W |
| 100 |
112.9 |
20250814-10:04:05.424000 |
XNAS |
USP8E82SW1 |
| 10 |
112.95 |
20250814-10:04:52.143000 |
XNAS |
USP8E82UJT |
| 90 |
112.95 |
20250814-10:04:52.143000 |
XNAS |
USP8E82UJU |
| 50 |
112.89 |
20250814-10:04:57.076000 |
ARCX |
USP8E82UNY |
| 41 |
112.89 |
20250814-10:04:57.380000 |
BATS |
USP8E82UOA |
| 59 |
112.89 |
20250814-10:04:57.380000 |
BATS |
USP8E82UOB |
| 50 |
112.89 |
20250814-10:04:57.380000 |
ARCX |
USP8E82UOC |
| 100 |
112.91 |
20250814-10:06:30.016000 |
BATY |
USP8E82Z4B |
| 100 |
112.85 |
20250814-10:07:15.934000 |
BATY |
USP8E830QX |
| 100 |
112.86 |
20250814-10:08:09.409000 |
XNAS |
USP8E832XA |
| 100 |
112.865 |
20250814-10:08:56.080000 |
XNAS |
USP8E834OH |
| 77 |
112.83 |
20250814-10:09:01.695000 |
BATS |
USP8E834ZT |
| 2 |
112.83 |
20250814-10:09:01.695000 |
BATS |
USP8E834ZU |
| 21 |
112.83 |
20250814-10:09:01.695000 |
BATS |
USP8E834ZV |
| 100 |
112.83 |
20250814-10:09:01.695000 |
BATS |
USP8E834ZW |
| 100 |
112.91 |
20250814-10:10:46.910000 |
XNAS |
USP8E83ABA |
| 100 |
112.91 |
20250814-10:10:46.910000 |
XNAS |
USP8E83ABB |
| 100 |
112.92 |
20250814-10:10:51.174000 |
XNAS |
USP8E83AGM |
| 100 |
112.84 |
20250814-10:11:42.226000 |
BATY |
USP8E83CM3 |
| 100 |
112.84 |
20250814-10:11:42.226000 |
BATY |
USP8E83CM4 |
| 100 |
112.84 |
20250814-10:11:42.226000 |
BATY |
USP8E83CM5 |
| 23 |
112.84 |
20250814-10:11:42.226000 |
BATY |
USP8E83CM6 |
| 28 |
112.84 |
20250814-10:11:42.226000 |
BATY |
USP8E83CM7 |
| 49 |
112.84 |
20250814-10:11:42.226000 |
BATY |
USP8E83CM8 |
| 100 |
112.66 |
20250814-10:14:07.370000 |
ARCX |
USP8E83OBT |
| 5 |
112.66 |
20250814-10:14:07.370000 |
ARCX |
USP8E83OBU |
| 95 |
112.66 |
20250814-10:14:07.370000 |
ARCX |
USP8E83OBV |
| 100 |
112.56 |
20250814-10:14:55.859000 |
ARCX |
USP8E83QE8 |
| 1 |
112.6 |
20250814-10:15:32.012000 |
XNAS |
USP8E83UNH |
| 2 |
112.6 |
20250814-10:15:32.012000 |
XNAS |
USP8E83UNI |
| 1 |
112.6 |
20250814-10:15:32.012000 |
XNAS |
USP8E83UNJ |
| 2 |
112.6 |
20250814-10:15:32.012000 |
XNAS |
USP8E83UNK |
| 94 |
112.6 |
20250814-10:15:32.012000 |
XNAS |
USP8E83UNL |
| 100 |
112.68 |
20250814-10:16:27.681000 |
XNAS |
USP8E83YSY |
| 100 |
112.83 |
20250814-10:17:42.139000 |
XNYS |
USP8E8424V |
| 100 |
112.87 |
20250814-10:18:56.093000 |
XNAS |
USP8E845SK |
| 100 |
112.88 |
20250814-10:19:11.363000 |
ARCX |
USP8E846M8 |
| 10 |
112.89 |
20250814-10:19:19.632000 |
XNAS |
USP8E846XJ |
| 90 |
112.89 |
20250814-10:19:19.632000 |
XNAS |
USP8E846XM |
| 100 |
112.87 |
20250814-10:20:19.845000 |
XNAS |
USP8E849Y2 |
| 100 |
112.87 |
20250814-10:20:19.845000 |
ARCX |
USP8E849Y4 |
| 100 |
112.87 |
20250814-10:20:19.845000 |
ARCX |
USP8E849Y5 |
| 100 |
112.77 |
20250814-10:21:05.781000 |
ARCX |
USP8E84C7L |
| 100 |
112.73 |
20250814-10:22:01.114000 |
ARCX |
USP8E84ENZ |
| 100 |
112.81 |
20250814-10:22:54.082000 |
ARCX |
USP8E84HMC |
| 100 |
112.81 |
20250814-10:22:54.082000 |
ARCX |
USP8E84HMD |
| 100 |
112.77 |
20250814-10:23:58.209000 |
BATS |
USP8E84K6C |
| 100 |
112.74 |
20250814-10:25:34.107000 |
XNAS |
USP8E84O7Z |
| 100 |
112.69 |
20250814-10:25:35.281000 |
ARCX |
USP8E84OA6 |
| 99 |
112.69 |
20250814-10:25:35.281000 |
XNAS |
USP8E84OA7 |
| 1 |
112.69 |
20250814-10:25:35.281000 |
XNAS |
USP8E84OA8 |
| 100 |
112.745 |
20250814-10:27:27.537000 |
IEXG |
USP8E84TLE |
| 100 |
112.72 |
20250814-10:27:42.929000 |
ARCX |
USP8E84U8I |
| 100 |
112.83 |
20250814-10:28:57.752000 |
XNAS |
USP8E84XH6 |
| 100 |
112.84 |
20250814-10:30:02.097000 |
XNYS |
USP8E8509X |
| 100 |
112.85 |
20250814-10:30:26.349000 |
XNYS |
USP8E852OV |
| 26 |
112.915 |
20250814-10:31:23.407000 |
BATS |
USP8E856WV |
| 17 |
112.91 |
20250814-10:31:23.408000 |
EDGX |
USP8E856WW |
| 19 |
112.915 |
20250814-10:31:23.408000 |
XNAS |
USP8E856WX |
| 29 |
112.915 |
20250814-10:31:23.408000 |
ARCX |
USP8E856WY |
| 9 |
112.915 |
20250814-10:31:23.408000 |
XNYS |
USP8E856WZ |
| 100 |
112.94 |
20250814-10:31:36.403000 |
XNAS |
USP8E857Z3 |
| 100 |
112.97 |
20250814-10:32:23.123000 |
ARCX |
USP8E85AT4 |
| 100 |
112.97 |
20250814-10:32:23.123000 |
ARCX |
USP8E85AT5 |
| 2 |
113.05 |
20250814-10:33:19.189000 |
XNAS |
USP8E85DQH |
| 98 |
113.05 |
20250814-10:33:19.189000 |
XNAS |
USP8E85DQI |
| 100 |
113 |
20250814-10:35:14.471000 |
ARCX |
USP8E85IA4 |
| 100 |
113 |
20250814-10:35:14.471000 |
ARCX |
USP8E85IA5 |
| 100 |
113 |
20250814-10:35:14.471000 |
ARCX |
USP8E85IA6 |
| 100 |
113 |
20250814-10:35:14.471000 |
ARCX |
USP8E85IA8 |
| 100 |
112.92 |
20250814-10:36:24.026000 |
BATY |
USP8E85L2B |
| 100 |
112.91 |
20250814-10:37:04.695000 |
BATY |
USP8E85MRU |
| 100 |
112.77 |
20250814-10:38:25.619000 |
XNAS |
USP8E85Q6R |
| 100 |
112.77 |
20250814-10:38:25.620000 |
ARCX |
USP8E85Q6S |
| 100 |
112.78 |
20250814-10:39:47.108000 |
XNAS |
USP8E85T9P |
| 94 |
112.72 |
20250814-10:40:14.542000 |
BATY |
USP8E85UD8 |
| 100 |
112.72 |
20250814-10:40:43.045000 |
BATY |
USP8E85VTS |
| 100 |
112.79 |
20250814-10:42:03.958000 |
IEXG |
USP8E85ZEU |
| 100 |
112.97 |
20250814-10:42:48.917000 |
XNYS |
USP8E8610Y |
| 100 |
112.87 |
20250814-10:43:30.721000 |
ARCX |
USP8E862QI |
| 100 |
112.83 |
20250814-10:45:03.031000 |
BATY |
USP8E866UR |
| 100 |
112.83 |
20250814-10:45:03.031000 |
ARCX |
USP8E866UT |
| 1 |
112.88 |
20250814-10:46:36.982000 |
XNAS |
USP8E86DYT |
| 99 |
112.89 |
20250814-10:46:36.982000 |
XNAS |
USP8E86DYU |
| 100 |
112.96 |
20250814-10:47:04.705000 |
IEXG |
USP8E86FKM |
| 100 |
112.93 |
20250814-10:47:17.040000 |
EDGA |
USP8E86G7F |
| 100 |
112.93 |
20250814-10:47:17.040000 |
ARCX |
USP8E86G7G |
| 100 |
112.91 |
20250814-10:48:14.672000 |
EDGA |
USP8E86IHZ |
| 200 |
112.94 |
20250814-10:50:25.682000 |
XNAS |
USP8E86O0W |
| 100 |
112.92 |
20250814-10:51:11.509000 |
ARCX |
USP8E86Q25 |
| 100 |
112.92 |
20250814-10:51:11.509000 |
ARCX |
USP8E86Q26 |
| 5 |
112.85 |
20250814-10:52:53.653000 |
XNAS |
USP8E86UH4 |
| 100 |
112.84 |
20250814-10:53:55.125000 |
ARCX |
USP8E86WNH |
| 100 |
112.84 |
20250814-10:53:55.125000 |
ARCX |
USP8E86WNI |
| 75 |
112.84 |
20250814-10:53:55.125000 |
ARCX |
USP8E86WNJ |
| 100 |
112.84 |
20250814-10:53:55.125000 |
ARCX |
USP8E86WNK |
| 100 |
112.84 |
20250814-10:53:55.125000 |
ARCX |
USP8E86WNL |
| 9 |
112.89 |
20250814-10:54:03.652000 |
XNAS |
USP8E86X3B |
| 1 |
112.89 |
20250814-10:54:03.652000 |
XNAS |
USP8E86X3C |
| 2 |
112.89 |
20250814-10:54:03.652000 |
XNAS |
USP8E86X3D |
| 88 |
112.89 |
20250814-10:54:03.652000 |
XNAS |
USP8E86X3E |
| 52 |
112.87 |
20250814-10:54:55.433000 |
BATY |
USP8E86Z4J |
| 100 |
112.87 |
20250814-10:54:55.433000 |
ARCX |
USP8E86Z4K |
| 48 |
112.87 |
20250814-10:54:55.433000 |
BATY |
USP8E86Z4L |
| 100 |
112.85 |
20250814-10:55:51.318000 |
EDGA |
USP8E871JU |
| 100 |
112.85 |
20250814-10:55:51.318000 |
BATS |
USP8E871JW |
| 100 |
112.795 |
20250814-10:56:57.383000 |
XNAS |
USP8E87423 |
| 100 |
112.77 |
20250814-10:57:23.860000 |
EDGA |
USP8E8751S |
| 100 |
112.76 |
20250814-10:57:48.276000 |
EDGA |
USP8E8769F |
| 100 |
112.755 |
20250814-10:59:39.872000 |
BATS |
USP8E87C0V |
| 80 |
112.76 |
20250814-11:00:10.942000 |
BATS |
USP8E87FF4 |
| 20 |
112.76 |
20250814-11:00:10.942000 |
BATS |
USP8E87FF5 |
| 100 |
112.74 |
20250814-11:00:12.709000 |
BATY |
USP8E87FZT |
| 100 |
112.74 |
20250814-11:00:12.709000 |
BATS |
USP8E87FZU |
| 100 |
112.81 |
20250814-11:02:09.895000 |
ARCX |
USP8E87NDW |
| 100 |
112.77 |
20250814-11:02:38.877000 |
BATY |
USP8E87OOC |
| 100 |
112.84 |
20250814-11:03:42.718000 |
XNAS |
USP8E87S7A |
| 100 |
112.94 |
20250814-11:04:27.293000 |
XNAS |
USP8E87TY6 |
| 100 |
112.94 |
20250814-11:04:27.293000 |
XNAS |
USP8E87TY7 |
| 100 |
112.91 |
20250814-11:05:25.271000 |
XNAS |
USP8E87X17 |
| 100 |
112.87 |
20250814-11:06:56.610000 |
ARCX |
USP8E880ZH |
| 100 |
112.805 |
20250814-11:08:12.938000 |
XNYS |
USP8E884O2 |
| 100 |
112.76 |
20250814-11:08:53.218000 |
BATS |
USP8E886EA |
| 100 |
112.76 |
20250814-11:08:53.218000 |
XNAS |
USP8E886EB |
| 57 |
112.8 |
20250814-11:12:13.613000 |
EDGA |
USP8E88EFG |
| 43 |
112.8 |
20250814-11:12:13.613000 |
EDGA |
USP8E88EFH |
| 100 |
112.8 |
20250814-11:12:13.613000 |
EDGA |
USP8E88EFI |
| 100 |
112.8 |
20250814-11:12:13.613000 |
XNAS |
USP8E88EFK |
| 24 |
112.92 |
20250814-11:13:24.978000 |
XNAS |
USP8E88HOP |
| 76 |
112.92 |
20250814-11:13:24.978000 |
XNAS |
USP8E88HOQ |
| 100 |
112.92 |
20250814-11:13:24.978000 |
XNAS |
USP8E88HOR |
| 200 |
112.97 |
20250814-11:15:17.440000 |
XNYS |
USP8E88NBR |
| 100 |
112.99 |
20250814-11:15:36.018000 |
ARCX |
USP8E88POP |
| 100 |
112.97 |
20250814-11:16:02.043000 |
XNAS |
USP8E88R2H |
| 49 |
112.99 |
20250814-11:17:07.864000 |
EDGA |
USP8E88TPN |
| 100 |
112.99 |
20250814-11:17:07.864000 |
EDGA |
USP8E88TPO |
| 51 |
112.99 |
20250814-11:17:07.864000 |
EDGA |
USP8E88TPP |
| 100 |
112.99 |
20250814-11:17:07.864000 |
EDGA |
USP8E88TPQ |
| 100 |
112.99 |
20250814-11:17:07.864000 |
EDGA |
USP8E88TPR |
| 100 |
112.99 |
20250814-11:17:07.864000 |
EDGA |
USP8E88TPS |
| 46 |
112.92 |
20250814-11:18:28.779000 |
XNAS |
USP8E88WB4 |
| 54 |
112.92 |
20250814-11:18:28.779000 |
XNAS |
USP8E88WB5 |
| 100 |
112.91 |
20250814-11:19:29.612000 |
EDGA |
USP8E88YEY |
| 100 |
112.83 |
20250814-11:21:00.628000 |
EDGX |
USP8E892MC |
| 100 |
112.875 |
20250814-11:21:04.131000 |
XNYS |
USP8E892PS |
| 50 |
112.83 |
20250814-11:21:12.136000 |
XNAS |
USP8E892Y3 |
| 100 |
112.83 |
20250814-11:21:58.878000 |
EDGA |
USP8E894DT |
| 100 |
112.84 |
20250814-11:23:22.952000 |
XNAS |
USP8E8986Z |
| 100 |
112.78 |
20250814-11:23:40.667000 |
XNAS |
USP8E898WE |
| 100 |
112.78 |
20250814-11:23:40.667000 |
XNAS |
USP8E898WF |
| 100 |
112.65 |
20250814-11:25:00.695000 |
XNAS |
USP8E89BYZ |
| 100 |
112.59 |
20250814-11:25:47.287000 |
ARCX |
USP8E89EH5 |
| 100 |
112.57 |
20250814-11:26:56.431000 |
XNAS |
USP8E89I19 |
| 100 |
112.78 |
20250814-11:28:23.543000 |
XNAS |
USP8E89LCH |
| 38 |
112.74 |
20250814-11:28:29.615000 |
ARCX |
USP8E89LJ6 |
| 62 |
112.74 |
20250814-11:28:29.615000 |
ARCX |
USP8E89LJ7 |
| 24 |
112.9 |
20250814-11:30:55.525000 |
XNYS |
USP8E89U7B |
| 9 |
112.91 |
20250814-11:32:04.063000 |
BATY |
USP8E89XAD |
| 100 |
112.92 |
20250814-11:32:05.063000 |
IEXG |
USP8E89XBV |
| 5 |
112.92 |
20250814-11:32:05.064000 |
BATS |
USP8E89XBW |
| 1 |
112.92 |
20250814-11:32:05.064000 |
EDGX |
USP8E89XBX |
| 10 |
112.93 |
20250814-11:32:05.063000 |
XNAS |
USP8E89XBY |
| 28 |
112.93 |
20250814-11:32:05.063000 |
ARCX |
USP8E89XBZ |
| 100 |
112.93 |
20250814-11:32:05.063000 |
XNAS |
USP8E89XC0 |
| 11 |
112.93 |
20250814-11:32:05.064000 |
XNAS |
USP8E89XC1 |
| 5 |
112.92 |
20250814-11:32:05.063000 |
XNYS |
USP8E89XC2 |
| 1 |
112.93 |
20250814-11:32:05.065000 |
XNAS |
USP8E89XC3 |
| 39 |
112.93 |
20250814-11:32:05.065000 |
XNAS |
USP8E89XC4 |
| 60 |
112.92 |
20250814-11:32:05.113000 |
XNAS |
USP8E89XC6 |
| 61 |
112.93 |
20250814-11:32:09.005000 |
XNAS |
USP8E89XFH |
| 100 |
112.93 |
20250814-11:32:09.005000 |
XNAS |
USP8E89XFI |
| 39 |
112.93 |
20250814-11:32:09.005000 |
XNAS |
USP8E89XFJ |
| 61 |
112.93 |
20250814-11:32:09.683000 |
XNAS |
USP8E89XHD |
| 39 |
112.93 |
20250814-11:32:09.683000 |
XNAS |
USP8E89XHE |
| 100 |
112.95 |
20250814-11:32:26.615000 |
XNAS |
USP8E89Y7U |
| 40 |
113.03 |
20250814-11:32:58.850000 |
XNAS |
USP8E89ZKT |
| 100 |
112.98 |
20250814-11:33:22.421000 |
ARCX |
USP8E8A0HS |
| 100 |
112.98 |
20250814-11:33:22.421000 |
ARCX |
USP8E8A0HT |
| 100 |
112.92 |
20250814-11:34:59.850000 |
BATY |
USP8E8A3M0 |
| 100 |
112.92 |
20250814-11:34:59.850000 |
BATY |
USP8E8A3M1 |
| 100 |
112.92 |
20250814-11:34:59.850000 |
BATY |
USP8E8A3M2 |
| 100 |
112.92 |
20250814-11:34:59.850000 |
BATY |
USP8E8A3M3 |
| 125 |
112.92 |
20250814-11:37:09.394000 |
XNAS |
USP8E8A8FG |
| 75 |
112.92 |
20250814-11:37:09.394000 |
XNAS |
USP8E8A8FH |
| 75 |
112.92 |
20250814-11:37:09.394000 |
XNAS |
USP8E8A8FI |
| 25 |
112.92 |
20250814-11:37:09.394000 |
XNAS |
USP8E8A8FJ |
| 100 |
112.88 |
20250814-11:37:38.747000 |
XNAS |
USP8E8A9AV |
| 100 |
112.82 |
20250814-11:38:52.780000 |
XNAS |
USP8E8ABSW |
| 100 |
112.88 |
20250814-11:40:09.508000 |
XNAS |
USP8E8AEVD |
| 100 |
112.81 |
20250814-11:42:49.749000 |
EDGA |
USP8E8ANIR |
| 100 |
112.81 |
20250814-11:42:49.749000 |
XNAS |
USP8E8ANIS |
| 100 |
112.81 |
20250814-11:42:49.749000 |
XNAS |
USP8E8ANIT |
| 82 |
112.75 |
20250814-11:45:15.262000 |
BATY |
USP8E8AUH7 |
| 18 |
112.75 |
20250814-11:45:15.262000 |
BATY |
USP8E8AUH8 |
| 100 |
112.75 |
20250814-11:45:15.262000 |
ARCX |
USP8E8AUH9 |
| 100 |
112.84 |
20250814-11:47:36.660000 |
BATS |
USP8E8B197 |
| 100 |
112.83 |
20250814-11:48:29.639000 |
EDGA |
USP8E8B35E |
| 100 |
112.82 |
20250814-11:50:05.698000 |
IEXG |
USP8E8B64J |
| 100 |
112.79 |
20250814-11:50:16.577000 |
ARCX |
USP8E8B6MJ |
| 100 |
112.7 |
20250814-11:52:08.450000 |
BATY |
USP8E8BALP |
| 100 |
112.73 |
20250814-11:52:30.122000 |
BATY |
USP8E8BB9W |
| 100 |
112.78 |
20250814-11:54:11.321000 |
BATS |
USP8E8BF4L |
| 100 |
112.75 |
20250814-11:54:51.170000 |
BATY |
USP8E8BGM6 |
| 8 |
112.71 |
20250814-11:57:00.707000 |
XNAS |
USP8E8BKZ0 |
| 92 |
112.71 |
20250814-11:57:00.707000 |
XNAS |
USP8E8BKZ1 |
| 100 |
112.71 |
20250814-11:57:00.707000 |
XNAS |
USP8E8BKZ2 |
| 100 |
112.66 |
20250814-11:57:42.639000 |
BATY |
USP8E8BM2L |
| 36 |
112.64 |
20250814-12:00:15.968000 |
BATY |
USP8E8BRYN |
| 31 |
112.64 |
20250814-12:00:15.968000 |
BATY |
USP8E8BRYO |
| 33 |
112.64 |
20250814-12:00:15.968000 |
BATY |
USP8E8BRYP |
| 50 |
112.64 |
20250814-12:00:15.968000 |
XNAS |
USP8E8BRYQ |
| 50 |
112.64 |
20250814-12:00:15.968000 |
XNAS |
USP8E8BRYR |
| 100 |
112.6 |
20250814-12:01:24.069000 |
ARCX |
USP8E8BVMS |
| 100 |
112.5 |
20250814-12:02:30.124000 |
XNAS |
USP8E8BXL2 |
| 100 |
112.44 |
20250814-12:04:08.299000 |
ARCX |
USP8E8C0AL |
| 100 |
112.41 |
20250814-12:05:05.705000 |
BATY |
USP8E8C1W6 |
| 1 |
112.45 |
20250814-12:06:21.235000 |
EDGA |
USP8E8C494 |
| 14 |
112.45 |
20250814-12:06:21.235000 |
EDGA |
USP8E8C495 |
| 85 |
112.45 |
20250814-12:06:21.235000 |
XNYS |
USP8E8C496 |
| 22 |
112.36 |
20250814-12:08:35.487000 |
ARCX |
USP8E8C8KG |
| 78 |
112.36 |
20250814-12:08:35.487000 |
ARCX |
USP8E8C8KH |
| 100 |
112.37 |
20250814-12:09:51.416000 |
XNAS |
USP8E8CAK2 |
| 100 |
112.37 |
20250814-12:10:17.079000 |
BATY |
USP8E8CBG3 |
| 100 |
112.27 |
20250814-12:11:40.320000 |
XNYS |
USP8E8CE7S |
| 100 |
112.17 |
20250814-12:12:55.054000 |
BATY |
USP8E8CH14 |
| 100 |
112.11 |
20250814-12:14:24.528000 |
BATY |
USP8E8CJSL |
| 93 |
112.07 |
20250814-12:15:24.195000 |
BATY |
USP8E8CMYL |
| 1 |
112.07 |
20250814-12:15:24.195000 |
BATY |
USP8E8CMYM |
| 6 |
112.07 |
20250814-12:15:24.195000 |
BATY |
USP8E8CMYN |
| 100 |
112.12 |
20250814-12:16:35.780000 |
XNAS |
USP8E8CQB9 |
| 100 |
112.16 |
20250814-12:18:11.086000 |
ARCX |
USP8E8CT2X |
| 100 |
112.18 |
20250814-12:18:49.211000 |
ARCX |
USP8E8CU7U |
| 100 |
112.15 |
20250814-12:20:17.060000 |
ARCX |
USP8E8CXCN |
| 100 |
112.12 |
20250814-12:22:06.003000 |
XNAS |
USP8E8D1DJ |
| 2 |
112.09 |
20250814-12:22:16.409000 |
ARCX |
USP8E8D1TK |
| 98 |
112.09 |
20250814-12:22:16.409000 |
ARCX |
USP8E8D1TL |
| 100 |
111.96 |
20250814-12:23:47.087000 |
XNAS |
USP8E8D4YB |
| 97 |
111.8 |
20250814-12:25:22.593000 |
XNAS |
USP8E8D7MY |
| 3 |
111.8 |
20250814-12:25:22.593000 |
XNAS |
USP8E8D7MZ |
| 100 |
111.74 |
20250814-12:28:15.043000 |
XNYS |
USP8E8DCW6 |
| 100 |
111.74 |
20250814-12:28:15.043000 |
XNYS |
USP8E8DCW7 |
| 100 |
111.65 |
20250814-12:28:56.659000 |
XNYS |
USP8E8DE6P |
| 46 |
111.64 |
20250814-12:30:36.172000 |
XNAS |
USP8E8DJUC |
| 3 |
111.64 |
20250814-12:30:36.172000 |
XNAS |
USP8E8DJUD |
| 51 |
111.64 |
20250814-12:30:36.172000 |
XNAS |
USP8E8DJUE |
| 1 |
111.62 |
20250814-12:31:27.283000 |
ARCX |
USP8E8DLN8 |
| 100 |
111.6 |
20250814-12:31:44.830000 |
ARCX |
USP8E8DM2U |
| 100 |
111.6 |
20250814-12:32:40.408000 |
ARCX |
USP8E8DND2 |
| 78 |
111.55 |
20250814-12:33:14.412000 |
XNYS |
USP8E8DOAQ |
| 100 |
111.63 |
20250814-12:36:06.193000 |
ARCX |
USP8E8DT40 |
| 100 |
111.63 |
20250814-12:36:06.193000 |
ARCX |
USP8E8DT41 |
| 100 |
111.69 |
20250814-12:39:56.245000 |
ARCX |
USP8E8E04K |
| 100 |
111.69 |
20250814-12:39:56.245000 |
ARCX |
USP8E8E04L |
| 100 |
111.64 |
20250814-12:41:44.462000 |
ARCX |
USP8E8E33W |
| 100 |
111.54 |
20250814-12:43:30.625000 |
EDGA |
USP8E8E69Q |
| 82 |
111.52 |
20250814-12:44:13.321000 |
XNAS |
USP8E8E7OB |
| 3 |
111.66 |
20250814-12:46:51.980000 |
BATY |
USP8E8EDXI |
| 100 |
111.705 |
20250814-12:47:44.253000 |
XNAS |
USP8E8EFAA |
| 100 |
111.74 |
20250814-12:51:19.099000 |
XNYS |
USP8E8EKSV |
| 5 |
111.74 |
20250814-12:51:19.099000 |
XNYS |
USP8E8EKSW |
| 95 |
111.74 |
20250814-12:51:19.099000 |
XNYS |
USP8E8EKSX |
| 1 |
111.74 |
20250814-12:52:02.974000 |
XNAS |
USP8E8ELW5 |
| 99 |
111.74 |
20250814-12:52:02.974000 |
XNAS |
USP8E8ELW6 |
| 6 |
111.8 |
20250814-12:54:29.125000 |
XNAS |
USP8E8EPQ3 |
| 1 |
111.8 |
20250814-12:54:29.125000 |
XNAS |
USP8E8EPQ4 |
| 1 |
111.8 |
20250814-12:54:29.125000 |
XNAS |
USP8E8EPQ5 |
| 92 |
111.8 |
20250814-12:54:29.125000 |
XNAS |
USP8E8EPQ6 |
| 47 |
111.81 |
20250814-12:54:55.272000 |
BATS |
USP8E8EQ9L |
| 100 |
111.94 |
20250814-12:56:32.636000 |
BATS |
USP8E8ETCZ |
| 100 |
111.92 |
20250814-12:58:04.677000 |
BATY |
USP8E8EVKD |
| 100 |
111.92 |
20250814-12:58:04.677000 |
EDGA |
USP8E8EVKE |
| 100 |
111.92 |
20250814-12:58:04.677000 |
EDGA |
USP8E8EVKF |
| 100 |
111.88 |
20250814-12:59:23.572000 |
BATY |
USP8E8EXWO |
| 6 |
111.99 |
20250814-13:02:09.875000 |
BATS |
USP8E8F62J |
| 2 |
111.99 |
20250814-13:02:09.875000 |
XNAS |
USP8E8F62K |
| 23 |
111.99 |
20250814-13:02:09.877000 |
XNAS |
USP8E8F62L |
| 100 |
111.97 |
20250814-13:03:07.249000 |
XNAS |
USP8E8F7OW |
| 42 |
111.98 |
20250814-13:06:03.266000 |
IEXG |
USP8E8FCAG |
| 100 |
111.98 |
20250814-13:06:03.266000 |
XNYS |
USP8E8FCAH |
| 58 |
111.98 |
20250814-13:06:03.266000 |
XNYS |
USP8E8FCAI |
| 11 |
112.06 |
20250814-13:07:37.352000 |
BATS |
USP8E8FEQ8 |
| 69 |
112.06 |
20250814-13:07:37.352000 |
XNAS |
USP8E8FEQ9 |
| 10 |
112.06 |
20250814-13:07:37.352000 |
XNAS |
USP8E8FEQA |
| 10 |
112.06 |
20250814-13:07:37.352000 |
XNAS |
USP8E8FEQB |
| 100 |
112.03 |
20250814-13:08:02.626000 |
EDGA |
USP8E8FFIN |
| 100 |
112.07 |
20250814-13:10:20.254000 |
ARCX |
USP8E8FJ2K |
| 18 |
112.06 |
20250814-13:11:45.963000 |
BATY |
USP8E8FLAT |
| 82 |
112.06 |
20250814-13:11:45.963000 |
BATY |
USP8E8FLAU |
| 100 |
112.15 |
20250814-13:14:06.371000 |
BATS |
USP8E8FQFF |
| 8 |
112.13 |
20250814-13:14:56.095000 |
BATY |
USP8E8FS03 |
| 92 |
112.13 |
20250814-13:14:56.096000 |
BATY |
USP8E8FS04 |
| 100 |
112.16 |
20250814-13:16:45.637000 |
ARCX |
USP8E8FY3W |
| 98 |
112.18 |
20250814-13:18:38.358000 |
BATY |
USP8E8G1MH |
| 2 |
112.18 |
20250814-13:18:38.358000 |
BATY |
USP8E8G1MI |
| 100 |
112.18 |
20250814-13:18:38.358000 |
BATY |
USP8E8G1MJ |
| 9 |
112.21 |
20250814-13:20:15.910000 |
BATY |
USP8E8G4FW |
| 87 |
112.21 |
20250814-13:20:15.910000 |
BATY |
USP8E8G4FX |
| 4 |
112.21 |
20250814-13:20:15.910000 |
BATY |
USP8E8G4FY |
| 96 |
112.21 |
20250814-13:20:15.910000 |
BATY |
USP8E8G4FZ |
| 4 |
112.21 |
20250814-13:20:15.910000 |
BATY |
USP8E8G4G0 |
| 5 |
112.26 |
20250814-13:23:23.617000 |
XNYS |
USP8E8G9F1 |
| 95 |
112.26 |
20250814-13:23:23.617000 |
XNYS |
USP8E8G9F2 |
| 89 |
112.23 |
20250814-13:24:10.094000 |
BATY |
USP8E8GAQO |
| 11 |
112.23 |
20250814-13:24:10.094000 |
BATY |
USP8E8GAQP |
| 100 |
112.31 |
20250814-13:25:13.579000 |
EDGA |
USP8E8GCIR |
| 100 |
112.29 |
20250814-13:26:33.971000 |
BATY |
USP8E8GF4M |
| 100 |
112.25 |
20250814-13:29:47.200000 |
BATY |
USP8E8GKBZ |
| 100 |
112.25 |
20250814-13:29:47.200000 |
XNAS |
USP8E8GKC0 |
| 100 |
112.19 |
20250814-13:31:23.069000 |
BATY |
USP8E8GPJW |
| 100 |
112.14 |
20250814-13:32:45.876000 |
EDGA |
USP8E8GRXL |
| 100 |
112.17 |
20250814-13:35:20.112000 |
ARCX |
USP8E8GWRQ |
| 100 |
112.12 |
20250814-13:36:05.704000 |
EDGA |
USP8E8GY9E |
| 100 |
112.08 |
20250814-13:38:58.844000 |
ARCX |
USP8E8H30R |
| 100 |
112.08 |
20250814-13:40:21.255000 |
ARCX |
USP8E8H5YE |
| 22 |
112.01 |
20250814-13:40:45.851000 |
BATY |
USP8E8H75D |
| 78 |
112.01 |
20250814-13:40:45.851000 |
BATY |
USP8E8H75E |
| 100 |
111.98 |
20250814-13:44:15.095000 |
EDGA |
USP8E8HCWQ |
| 85 |
111.98 |
20250814-13:44:15.095000 |
XNAS |
USP8E8HCWR |
| 15 |
111.98 |
20250814-13:44:15.095000 |
XNAS |
USP8E8HCWS |
| 21 |
111.93 |
20250814-13:44:38.380000 |
XNAS |
USP8E8HDJL |
| 16 |
111.94 |
20250814-13:45:13.536000 |
XNAS |
USP8E8HF3A |
| 3 |
111.98 |
20250814-13:46:43.139000 |
EDGA |
USP8E8HJCE |
| 41 |
111.98 |
20250814-13:46:43.139000 |
BATS |
USP8E8HJCF |
| 97 |
111.98 |
20250814-13:46:43.139000 |
EDGA |
USP8E8HJCG |
| 22 |
111.98 |
20250814-13:46:43.139000 |
BATS |
USP8E8HJCH |
| 3 |
111.98 |
20250814-13:46:43.139000 |
BATS |
USP8E8HJCI |
| 21 |
111.98 |
20250814-13:46:43.139000 |
BATS |
USP8E8HJCJ |
| 13 |
111.98 |
20250814-13:46:43.139000 |
BATS |
USP8E8HJCK |
| 100 |
111.86 |
20250814-13:50:25.428000 |
XNYS |
USP8E8HPFA |
| 28 |
111.86 |
20250814-13:50:25.428000 |
XNYS |
USP8E8HPFB |
| 72 |
111.86 |
20250814-13:50:25.428000 |
XNYS |
USP8E8HPFC |
| 9 |
111.82 |
20250814-13:52:40.006000 |
BATS |
USP8E8HSMH |
| 3 |
111.82 |
20250814-13:52:40.006000 |
XNAS |
USP8E8HSMI |
| 8 |
111.82 |
20250814-13:52:40.006000 |
XNAS |
USP8E8HSMJ |
| 74 |
111.82 |
20250814-13:52:40.006000 |
XNAS |
USP8E8HSMK |
| 5 |
111.82 |
20250814-13:52:40.006000 |
XNYS |
USP8E8HSML |
| 1 |
111.82 |
20250814-13:52:40.006000 |
ARCX |
USP8E8HSMM |
| 100 |
111.89 |
20250814-13:54:15.737000 |
XNAS |
USP8E8HVF9 |
| 100 |
111.88 |
20250814-13:55:29.378000 |
XNAS |
USP8E8HXPV |
| 100 |
111.87 |
20250814-13:56:13.576000 |
EDGA |
USP8E8HZJL |
| 33 |
111.86 |
20250814-13:59:20.200000 |
EDGA |
USP8E8I4IU |
| 67 |
111.86 |
20250814-13:59:20.201000 |
EDGA |
USP8E8I4IV |
| 33 |
111.86 |
20250814-13:59:20.201000 |
EDGA |
USP8E8I4IW |
| 67 |
111.86 |
20250814-13:59:20.201000 |
EDGA |
USP8E8I4IX |
| 100 |
111.945 |
20250814-14:01:49.307000 |
XNAS |
USP8E8IBXX |
| 65 |
111.94 |
20250814-14:02:36.412000 |
EDGA |
USP8E8ID7D |
| 35 |
111.94 |
20250814-14:02:36.412000 |
EDGA |
USP8E8ID7E |
| 100 |
111.93 |
20250814-14:02:52.993000 |
EDGA |
USP8E8IDQ4 |
| 100 |
111.94 |
20250814-14:04:30.642000 |
EDGA |
USP8E8IGEM |
| 75 |
111.9 |
20250814-14:05:59.354000 |
EDGA |
USP8E8IJFU |
| 25 |
111.9 |
20250814-14:05:59.354000 |
EDGA |
USP8E8IJFV |
| 100 |
111.95 |
20250814-14:07:40.561000 |
XNAS |
USP8E8IMK0 |
| 100 |
111.94 |
20250814-14:09:23.246000 |
EDGA |
USP8E8IPJK |
| 100 |
111.94 |
20250814-14:09:23.247000 |
ARCX |
USP8E8IPJL |
| 100 |
111.93 |
20250814-14:10:48.887000 |
EDGA |
USP8E8ISEV |
| 100 |
111.93 |
20250814-14:10:48.887000 |
EDGA |
USP8E8ISEW |
| 100 |
111.91 |
20250814-14:12:25.079000 |
XNAS |
USP8E8IV66 |
| 100 |
111.88 |
20250814-14:14:09.672000 |
ARCX |
USP8E8IY6F |
| 66 |
111.88 |
20250814-14:14:09.672000 |
XNAS |
USP8E8IY6H |
| 34 |
111.88 |
20250814-14:14:09.672000 |
XNAS |
USP8E8IY6I |
| 100 |
111.79 |
20250814-14:16:27.159000 |
ARCX |
USP8E8J4ZF |
| 100 |
111.88 |
20250814-14:18:37.707000 |
ARCX |
USP8E8J8LB |
| 7 |
111.98 |
20250814-14:20:22.921000 |
BATS |
USP8E8JBUH |
| 88 |
111.98 |
20250814-14:20:22.921000 |
XNAS |
USP8E8JBUI |
| 5 |
111.98 |
20250814-14:20:22.921000 |
XNYS |
USP8E8JBUJ |
| 6 |
112.06 |
20250814-14:21:40.401000 |
XNYS |
USP8E8JDUG |
| 20 |
112.06 |
20250814-14:21:40.401000 |
XNYS |
USP8E8JDUH |
| 74 |
112.06 |
20250814-14:21:40.401000 |
XNYS |
USP8E8JDUI |
| 100 |
112.04 |
20250814-14:21:59.609000 |
BATS |
USP8E8JEBO |
| 100 |
111.93 |
20250814-14:25:15.722000 |
BATY |
USP8E8JJOW |
| 100 |
111.93 |
20250814-14:25:38.937000 |
ARCX |
USP8E8JKDN |
| 1 |
111.92 |
20250814-14:28:58.300000 |
ARCX |
USP8E8JPNI |
| 99 |
111.92 |
20250814-14:28:58.300000 |
ARCX |
USP8E8JPNJ |
| 9 |
111.92 |
20250814-14:28:58.301000 |
XNAS |
USP8E8JPNK |
| 91 |
111.92 |
20250814-14:28:58.301000 |
XNAS |
USP8E8JPNL |
| 100 |
111.92 |
20250814-14:28:58.301000 |
XNAS |
USP8E8JPNM |
| 100 |
111.87 |
20250814-14:29:23.932000 |
XNAS |
USP8E8JQ83 |
| 100 |
111.9 |
20250814-14:32:57.892000 |
XNYS |
USP8E8JYND |
| 50 |
111.9 |
20250814-14:32:57.893000 |
XNYS |
USP8E8JYNE |
| 50 |
111.91 |
20250814-14:32:57.893000 |
XNYS |
USP8E8JYNF |
| 100 |
111.94 |
20250814-14:33:48.602000 |
EDGX |
USP8E8K02B |
| 100 |
111.95 |
20250814-14:34:46.364000 |
XNAS |
USP8E8K1X8 |
| 1 |
111.96 |
20250814-14:35:24.520000 |
XNAS |
USP8E8K47M |
| 99 |
111.96 |
20250814-14:35:24.520000 |
XNAS |
USP8E8K47N |
| 100 |
112 |
20250814-14:36:24.805000 |
XNAS |
USP8E8K7LY |
| 100 |
111.97 |
20250814-14:36:58.955000 |
BATS |
USP8E8K8JV |
| 1 |
111.99 |
20250814-14:38:49.958000 |
XNAS |
USP8E8KBQ3 |
| 10 |
111.99 |
20250814-14:38:49.958000 |
XNAS |
USP8E8KBQ4 |
| 89 |
111.99 |
20250814-14:38:49.958000 |
XNAS |
USP8E8KBQ5 |
| 12 |
112.03 |
20250814-14:39:06.705000 |
XNAS |
USP8E8KC8S |
| 1 |
112.03 |
20250814-14:39:06.705000 |
XNAS |
USP8E8KC8T |
| 1 |
112.03 |
20250814-14:39:06.705000 |
XNAS |
USP8E8KC8U |
| 3 |
112.03 |
20250814-14:39:06.705000 |
XNAS |
USP8E8KC8V |
| 83 |
112.03 |
20250814-14:39:06.705000 |
XNAS |
USP8E8KC8W |
| 12 |
112 |
20250814-14:39:44.950000 |
ARCX |
USP8E8KD68 |
| 88 |
112 |
20250814-14:39:44.951000 |
ARCX |
USP8E8KD69 |
| 20 |
112.02 |
20250814-14:42:00.998000 |
XNAS |
USP8E8KHH3 |
| 80 |
112.02 |
20250814-14:42:00.998000 |
XNAS |
USP8E8KHH4 |
| 29 |
112.05 |
20250814-14:43:11.152000 |
BATY |
USP8E8KJH0 |
| 71 |
112.05 |
20250814-14:43:11.152000 |
BATY |
USP8E8KJH1 |
| 29 |
112.05 |
20250814-14:43:11.152000 |
BATY |
USP8E8KJH2 |
| 71 |
112.05 |
20250814-14:43:11.152000 |
BATY |
USP8E8KJH3 |
| 100 |
112.1 |
20250814-14:44:17.527000 |
ARCX |
USP8E8KM9F |
| 100 |
112.05 |
20250814-14:45:19.730000 |
XNAS |
USP8E8KPSH |
| 100 |
112.03 |
20250814-14:46:10.844000 |
XNAS |
USP8E8KT72 |
| 100 |
112.11 |
20250814-14:48:58.245000 |
XNAS |
USP8E8KYZ4 |
| 100 |
112.13 |
20250814-14:49:33.131000 |
EDGA |
USP8E8L044 |
| 100 |
112.13 |
20250814-14:49:33.130000 |
ARCX |
USP8E8L045 |
| 100 |
112.14 |
20250814-14:50:23.663000 |
EDGA |
USP8E8L2GP |
| 100 |
112.16 |
20250814-14:52:01.641000 |
XNAS |
USP8E8L5RA |
| 100 |
112.12 |
20250814-14:53:01.702000 |
ARCX |
USP8E8L8OJ |
| 100 |
112.09 |
20250814-14:53:37.948000 |
ARCX |
USP8E8LAGT |
| 100 |
112.1 |
20250814-14:54:19.559000 |
XNYS |
USP8E8LBPF |
| 100 |
112.08 |
20250814-14:54:41.079000 |
BATS |
USP8E8LC9I |
| 100 |
112.08 |
20250814-14:54:41.079000 |
XNAS |
USP8E8LC9K |
| 100 |
112.08 |
20250814-14:56:48.489000 |
ARCX |
USP8E8LGZG |
| 100 |
112.05 |
20250814-14:58:39.321000 |
XNYS |
USP8E8LNF4 |
| 100 |
112.06 |
20250814-14:59:34.812000 |
BATS |
USP8E8LQAB |
| 88 |
112.03 |
20250814-14:59:50.421000 |
XNAS |
USP8E8LRX1 |
| 100 |
112.03 |
20250814-14:59:50.421000 |
XNAS |
USP8E8LRX2 |
| 12 |
112.03 |
20250814-14:59:50.421000 |
XNAS |
USP8E8LRX3 |
| 100 |
112.01 |
20250814-15:02:59.262000 |
XNAS |
USP8E8M2VE |
| 99 |
111.99 |
20250814-15:03:07.043000 |
ARCX |
USP8E8M366 |
| 1 |
111.99 |
20250814-15:03:07.043000 |
ARCX |
USP8E8M367 |
| 100 |
111.97 |
20250814-15:03:41.182000 |
ARCX |
USP8E8M4DX |
| 100 |
111.92 |
20250814-15:04:22.008000 |
XNAS |
USP8E8M63Y |
| 9 |
111.85 |
20250814-15:05:49.016000 |
EDGA |
USP8E8M9X0 |
| 91 |
111.85 |
20250814-15:05:49.016000 |
EDGA |
USP8E8M9X1 |
| 2 |
111.86 |
20250814-15:08:05.430000 |
BATS |
USP8E8MGR9 |
| 86 |
111.88 |
20250814-15:08:05.694000 |
XNYS |
USP8E8MGRS |
| 14 |
111.88 |
20250814-15:08:05.695000 |
XNAS |
USP8E8MGRT |
| 100 |
111.87 |
20250814-15:08:33.860000 |
ARCX |
USP8E8MHUE |
| 100 |
111.87 |
20250814-15:09:54.501000 |
EDGA |
USP8E8MKS6 |
| 100 |
111.86 |
20250814-15:10:34.204000 |
EDGA |
USP8E8MMP7 |
| 100 |
111.86 |
20250814-15:10:34.204000 |
EDGA |
USP8E8MMP8 |
| 100 |
111.83 |
20250814-15:11:55.792000 |
EDGA |
USP8E8MPRX |
| 100 |
111.82 |
20250814-15:13:16.081000 |
EDGA |
USP8E8MTM2 |
| 100 |
111.79 |
20250814-15:13:19.095000 |
XNAS |
USP8E8MTQU |
| 100 |
111.65 |
20250814-15:14:36.601000 |
XNAS |
USP8E8MWFI |
| 100 |
111.71 |
20250814-15:15:57.588000 |
ARCX |
USP8E8N2OU |
| 100 |
111.71 |
20250814-15:15:57.588000 |
ARCX |
USP8E8N2OV |
| 100 |
111.69 |
20250814-15:18:13.601000 |
EDGX |
USP8E8N7ZA |
| 100 |
111.71 |
20250814-15:19:14.858000 |
ARCX |
USP8E8NA78 |
| 100 |
111.73 |
20250814-15:20:01.327000 |
ARCX |
USP8E8NBZI |
| 1 |
111.69 |
20250814-15:20:24.610000 |
ARCX |
USP8E8NCUM |
| 10 |
111.69 |
20250814-15:20:24.611000 |
ARCX |
USP8E8NCUN |
| 3 |
111.72 |
20250814-15:21:53.305000 |
ARCX |
USP8E8NGN0 |
| 100 |
111.73 |
20250814-15:21:53.518000 |
EDGX |
USP8E8NGNH |
| 41 |
111.75 |
20250814-15:22:02.889000 |
IEXG |
USP8E8NH2B |
| 41 |
111.75 |
20250814-15:22:02.889000 |
IEXG |
USP8E8NH2C |
| 18 |
111.75 |
20250814-15:22:02.889000 |
IEXG |
USP8E8NH2D |
| 97 |
111.74 |
20250814-15:23:16.745000 |
ARCX |
USP8E8NJTW |
| 100 |
111.74 |
20250814-15:23:16.745000 |
ARCX |
USP8E8NJTX |
| 3 |
111.74 |
20250814-15:23:16.745000 |
ARCX |
USP8E8NJTY |
| 100 |
111.68 |
20250814-15:24:16.072000 |
XNAS |
USP8E8NMHL |
| 75 |
111.68 |
20250814-15:24:16.072000 |
XNAS |
USP8E8NMHM |
| 25 |
111.68 |
20250814-15:24:16.072000 |
XNAS |
USP8E8NMHN |
| 100 |
111.63 |
20250814-15:25:18.270000 |
ARCX |
USP8E8NP40 |
| 100 |
111.59 |
20250814-15:25:36.655000 |
ARCX |
USP8E8NQQW |
| 100 |
111.53 |
20250814-15:26:28.104000 |
XNAS |
USP8E8NSUQ |
| 100 |
111.49 |
20250814-15:26:51.842000 |
XNAS |
USP8E8NTVM |
| 100 |
111.48 |
20250814-15:27:43.948000 |
ARCX |
USP8E8NW6L |
| 100 |
111.51 |
20250814-15:28:46.349000 |
XNAS |
USP8E8NYNY |
| 100 |
111.55 |
20250814-15:29:18.418000 |
XNAS |
USP8E8NZUE |
| 5 |
111.56 |
20250814-15:30:13.417000 |
XNAS |
USP8E8O35O |
| 95 |
111.56 |
20250814-15:30:13.417000 |
XNAS |
USP8E8O35P |
| 100 |
111.65 |
20250814-15:30:44.324000 |
ARCX |
USP8E8O89L |
| 54 |
111.67 |
20250814-15:31:02.982000 |
XNAS |
USP8E8O9HZ |
| 46 |
111.67 |
20250814-15:31:02.982000 |
XNAS |
USP8E8O9I1 |
| 100 |
111.66 |
20250814-15:32:30.768000 |
XNAS |
USP8E8OEY4 |
| 100 |
111.65 |
20250814-15:32:54.431000 |
XNAS |
USP8E8OGGB |
| 100 |
111.64 |
20250814-15:33:10.271000 |
ARCX |
USP8E8OH84 |
| 100 |
111.64 |
20250814-15:33:10.271000 |
ARCX |
USP8E8OH85 |
| 100 |
111.62 |
20250814-15:34:06.749000 |
XNAS |
USP8E8OM81 |
| 100 |
111.6 |
20250814-15:34:24.398000 |
XNAS |
USP8E8ONCH |
| 100 |
111.58 |
20250814-15:35:06.082000 |
BATS |
USP8E8OWS8 |
| 100 |
111.55 |
20250814-15:35:39.749000 |
ARCX |
USP8E8P066 |
| 1 |
111.62 |
20250814-15:37:25.215000 |
XNAS |
USP8E8P5S5 |
| 1 |
111.62 |
20250814-15:37:25.217000 |
BATS |
USP8E8P5S6 |
| 22 |
111.62 |
20250814-15:37:25.217000 |
ARCX |
USP8E8P5S7 |
| 11 |
111.62 |
20250814-15:37:25.217000 |
XNYS |
USP8E8P5S8 |
| 48 |
111.64 |
20250814-15:37:44.575000 |
XNAS |
USP8E8P6V4 |
| 100 |
111.64 |
20250814-15:37:44.614000 |
XNAS |
USP8E8P6V8 |
| 69 |
111.65 |
20250814-15:37:48.912000 |
XNAS |
USP8E8P721 |
| 31 |
111.65 |
20250814-15:37:48.912000 |
XNAS |
USP8E8P722 |
| 100 |
111.64 |
20250814-15:38:00.682000 |
ARCX |
USP8E8P7NB |
| 100 |
111.695 |
20250814-15:39:54.463000 |
XNYS |
USP8E8PEYT |
| 30 |
111.74 |
20250814-15:40:28.503000 |
IEXG |
USP8E8PHVI |
| 70 |
111.74 |
20250814-15:40:28.503000 |
IEXG |
USP8E8PHVJ |
| 100 |
111.72 |
20250814-15:40:41.945000 |
EDGA |
USP8E8PIW0 |
| 59 |
111.72 |
20250814-15:40:41.945000 |
EDGA |
USP8E8PIW1 |
| 41 |
111.72 |
20250814-15:40:41.945000 |
EDGA |
USP8E8PIW2 |
| 100 |
111.75 |
20250814-15:41:35.585000 |
XNAS |
USP8E8PN44 |
| 100 |
111.75 |
20250814-15:41:35.585000 |
XNAS |
USP8E8PN45 |
| 32 |
111.72 |
20250814-15:42:00.566000 |
XNAS |
USP8E8POJT |
| 2 |
111.72 |
20250814-15:42:00.566000 |
XNAS |
USP8E8POJU |
| 40 |
111.72 |
20250814-15:42:00.566000 |
XNAS |
USP8E8POJV |
| 26 |
111.72 |
20250814-15:42:00.566000 |
XNAS |
USP8E8POJW |
| 100 |
111.83 |
20250814-15:43:04.154000 |
XNAS |
USP8E8PS14 |
| 100 |
111.84 |
20250814-15:43:18.287000 |
XNYS |
USP8E8PT69 |
| 100 |
111.84 |
20250814-15:43:30.319000 |
XNAS |
USP8E8PTS8 |
| 100 |
111.88 |
20250814-15:43:52.367000 |
XNAS |
USP8E8PV8W |
| 15 |
111.89 |
20250814-15:44:42.647000 |
XNAS |
USP8E8PYH6 |
| 16 |
111.89 |
20250814-15:44:42.647000 |
XNAS |
USP8E8PYH7 |
| 69 |
111.89 |
20250814-15:44:42.647000 |
XNAS |
USP8E8PYH8 |
| 31 |
111.95 |
20250814-15:45:14.108000 |
BATS |
USP8E8Q3WZ |
| 10 |
111.95 |
20250814-15:45:14.108000 |
BATS |
USP8E8Q3X1 |
| 24 |
111.95 |
20250814-15:45:14.109000 |
XNAS |
USP8E8Q3X2 |
| 7 |
111.95 |
20250814-15:45:14.109000 |
XNYS |
USP8E8Q3X3 |
| 11 |
111.95 |
20250814-15:45:14.109000 |
XNAS |
USP8E8Q3X4 |
| 6 |
111.95 |
20250814-15:45:14.109000 |
XNAS |
USP8E8Q3X5 |
| 100 |
111.96 |
20250814-15:45:47.776000 |
XNYS |
USP8E8Q8Q2 |
| 100 |
111.94 |
20250814-15:46:07.644000 |
XNAS |
USP8E8QCCG |
| 100 |
111.94 |
20250814-15:46:07.644000 |
XNAS |
USP8E8QCCH |
| 100 |
111.94 |
20250814-15:46:07.644000 |
XNAS |
USP8E8QCCI |
| 100 |
111.94 |
20250814-15:46:07.644000 |
ARCX |
USP8E8QCCJ |
| 100 |
111.93 |
20250814-15:47:06.195000 |
BATY |
USP8E8QRX8 |
| 100 |
111.93 |
20250814-15:47:06.195000 |
ARCX |
USP8E8QRX9 |
| 100 |
112.01 |
20250814-15:47:43.017000 |
XNAS |
USP8E8QULS |
| 10 |
112.02 |
20250814-15:48:05.560000 |
XNAS |
USP8E8QWYE |
| 90 |
112.02 |
20250814-15:48:05.560000 |
XNAS |
USP8E8QWYF |
| 100 |
112 |
20250814-15:48:17.139000 |
ARCX |
USP8E8QY1Z |
| 100 |
112 |
20250814-15:48:17.139000 |
ARCX |
USP8E8QY20 |
| 100 |
111.9 |
20250814-15:49:00.020000 |
XNAS |
USP8E8R1BI |
| 100 |
111.94 |
20250814-15:49:03.122000 |
XNAS |
USP8E8R1UQ |
| 90 |
111.94 |
20250814-15:49:05.176000 |
XNAS |
USP8E8R22M |
| 71 |
111.94 |
20250814-15:49:05.176000 |
XNAS |
USP8E8R22N |
| 132 |
111.94 |
20250814-15:49:33.278000 |
IEXG |
USP8E8R45X |
| 68 |
111.94 |
20250814-15:49:33.278000 |
XNYS |
USP8E8R45Y |
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.