20th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th 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 |
| 3,988 |
$112.89 |
$113.38 |
$112.02 |
XNYS |
| 15,671 |
$112.96 |
$113.40 |
$112.11 |
ARCX |
| 3,609 |
$112.95 |
$113.40 |
$111.96 |
BATS |
| 11,248 |
$112.94 |
$113.36 |
$112.11 |
XNAS |
| 2,897 |
$112.77 |
$113.31 |
$112.21 |
BATY |
| 400 |
$112.48 |
$112.96 |
$112.01 |
IEXG |
| 100 |
$112.45 |
$112.45 |
$112.45 |
MEMX |
| 6,286 |
$113.03 |
$113.31 |
$112.66 |
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 671,860,310 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.395% 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 19th 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: |
|
19th August 2025 |
|
|
Aggregated Information |
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$112.9398 |
44,199 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 200 |
111.96 |
20250819-09:30:51.595000 |
BATS |
USP8J8ECP |
| 78 |
112.02 |
20250819-09:32:40.819000 |
XNYS |
USP8J8G3X |
| 22 |
112.02 |
20250819-09:32:40.819000 |
XNYS |
USP8J8G3Y |
| 100 |
112.02 |
20250819-09:32:40.819000 |
XNYS |
USP8J8G3Z |
| 100 |
112.02 |
20250819-09:32:40.819000 |
XNYS |
USP8J8G40 |
| 100 |
112.01 |
20250819-09:32:41.084000 |
IEXG |
USP8J8G43 |
| 100 |
112.01 |
20250819-09:32:41.084000 |
IEXG |
USP8J8G44 |
| 100 |
112.18 |
20250819-09:37:43.246000 |
XNYS |
USP8J8LUR |
| 100 |
112.11 |
20250819-09:38:03.966000 |
XNYS |
USP8J8M5F |
| 100 |
112.11 |
20250819-09:38:03.966000 |
ARCX |
USP8J8M5G |
| 100 |
112.11 |
20250819-09:38:03.966000 |
ARCX |
USP8J8M5H |
| 100 |
112.11 |
20250819-09:38:03.966000 |
ARCX |
USP8J8M5I |
| 100 |
112.11 |
20250819-09:38:03.966000 |
ARCX |
USP8J8M5J |
| 100 |
112.11 |
20250819-09:38:03.966000 |
XNAS |
USP8J8M5K |
| 100 |
112.11 |
20250819-09:38:03.966000 |
XNAS |
USP8J8M5L |
| 100 |
112.11 |
20250819-09:38:03.966000 |
XNAS |
USP8J8M5M |
| 100 |
112.45 |
20250819-09:43:11.960000 |
MEMX |
USP8J8QME |
| 50 |
112.45 |
20250819-09:43:11.961000 |
ARCX |
USP8J8QMF |
| 100 |
112.45 |
20250819-09:43:11.961000 |
XNYS |
USP8J8QMG |
| 50 |
112.45 |
20250819-09:43:11.961000 |
XNYS |
USP8J8QMH |
| 122 |
112.38 |
20250819-09:43:47.381000 |
BATY |
USP8J8RC7 |
| 78 |
112.38 |
20250819-09:43:47.381000 |
BATY |
USP8J8RC8 |
| 100 |
112.38 |
20250819-09:43:47.381000 |
BATS |
USP8J8RC9 |
| 67 |
112.35 |
20250819-09:44:25.408000 |
BATY |
USP8J8RUJ |
| 33 |
112.35 |
20250819-09:44:25.409000 |
BATY |
USP8J8RUK |
| 100 |
112.34 |
20250819-09:45:20.635000 |
BATY |
USP8J8TNU |
| 100 |
112.34 |
20250819-09:45:20.635000 |
BATY |
USP8J8TNV |
| 100 |
112.39 |
20250819-09:46:12.974000 |
BATY |
USP8J8X1K |
| 100 |
112.39 |
20250819-09:46:12.974000 |
ARCX |
USP8J8X1L |
| 100 |
112.28 |
20250819-09:46:53.259000 |
BATY |
USP8J8YMR |
| 28 |
112.28 |
20250819-09:46:53.259000 |
XNAS |
USP8J8YMS |
| 72 |
112.28 |
20250819-09:46:53.259000 |
XNAS |
USP8J8YMT |
| 4 |
112.27 |
20250819-09:47:44.044000 |
ARCX |
USP8J810DL |
| 96 |
112.27 |
20250819-09:47:44.045000 |
ARCX |
USP8J810DM |
| 50 |
112.27 |
20250819-09:47:44.045000 |
XNAS |
USP8J810DN |
| 50 |
112.27 |
20250819-09:47:44.045000 |
XNAS |
USP8J810DO |
| 100 |
112.24 |
20250819-09:48:20.378000 |
XNAS |
USP8J8121V |
| 100 |
112.21 |
20250819-09:48:59.888000 |
BATY |
USP8J8146A |
| 100 |
112.25 |
20250819-09:49:12.215000 |
ARCX |
USP8J814QN |
| 100 |
112.25 |
20250819-09:50:37.526000 |
ARCX |
USP8J818BL |
| 100 |
112.34 |
20250819-09:51:51.743000 |
ARCX |
USP8J81AP2 |
| 100 |
112.33 |
20250819-09:52:22.165000 |
ARCX |
USP8J81BRA |
| 100 |
112.33 |
20250819-09:52:22.165000 |
ARCX |
USP8J81BRB |
| 100 |
112.36 |
20250819-09:54:03.606000 |
XNAS |
USP8J81F5I |
| 100 |
112.34 |
20250819-09:54:09.386000 |
BATS |
USP8J81FCQ |
| 100 |
112.34 |
20250819-09:54:09.386000 |
BATS |
USP8J81FCR |
| 100 |
112.3 |
20250819-09:55:23.683000 |
ARCX |
USP8J81HZP |
| 100 |
112.3 |
20250819-09:55:23.683000 |
ARCX |
USP8J81HZQ |
| 100 |
112.27 |
20250819-09:57:08.416000 |
ARCX |
USP8J81LDS |
| 49 |
112.27 |
20250819-09:57:08.416000 |
ARCX |
USP8J81LDT |
| 51 |
112.27 |
20250819-09:57:08.416000 |
ARCX |
USP8J81LDU |
| 100 |
112.27 |
20250819-09:57:36.293000 |
ARCX |
USP8J81M2Y |
| 100 |
112.23 |
20250819-09:58:18.829000 |
XNAS |
USP8J81NGX |
| 100 |
112.35 |
20250819-09:59:58.533000 |
XNAS |
USP8J81QPZ |
| 100 |
112.45 |
20250819-10:00:37.274000 |
XNAS |
USP8J81VZQ |
| 100 |
112.45 |
20250819-10:00:41.542000 |
XNAS |
USP8J81W9Z |
| 100 |
112.45 |
20250819-10:00:41.542000 |
XNAS |
USP8J81WA0 |
| 25 |
112.53 |
20250819-10:01:37.711000 |
XNAS |
USP8J81YQC |
| 75 |
112.54 |
20250819-10:01:37.711000 |
XNAS |
USP8J81YQD |
| 100 |
112.64 |
20250819-10:02:28.706000 |
ARCX |
USP8J820QX |
| 42 |
112.8 |
20250819-10:03:03.288000 |
XNYS |
USP8J822DK |
| 100 |
113.02 |
20250819-10:03:47.528000 |
XNAS |
USP8J824HT |
| 100 |
113.03 |
20250819-10:03:48.531000 |
XNAS |
USP8J824IJ |
| 100 |
112.99 |
20250819-10:03:52.760000 |
XNAS |
USP8J824MS |
| 58 |
113.02 |
20250819-10:04:38.457000 |
BATS |
USP8J826W8 |
| 42 |
113.02 |
20250819-10:04:38.458000 |
BATS |
USP8J826W9 |
| 100 |
113.01 |
20250819-10:05:52.184000 |
XNAS |
USP8J829ID |
| 100 |
112.98 |
20250819-10:05:59.016000 |
ARCX |
USP8J829QL |
| 100 |
113.06 |
20250819-10:07:22.961000 |
BATS |
USP8J82CFD |
| 100 |
113.06 |
20250819-10:07:22.961000 |
BATS |
USP8J82CFE |
| 100 |
113.07 |
20250819-10:08:11.230000 |
BATS |
USP8J82E21 |
| 100 |
113.11 |
20250819-10:08:46.029000 |
XNYS |
USP8J82F9C |
| 100 |
113.19 |
20250819-10:09:17.508000 |
XNAS |
USP8J82GG0 |
| 100 |
113.21 |
20250819-10:09:36.416000 |
ARCX |
USP8J82H14 |
| 100 |
113.18 |
20250819-10:09:45.119000 |
ARCX |
USP8J82HB7 |
| 100 |
113.28 |
20250819-10:10:06.059000 |
ARCX |
USP8J82I6A |
| 100 |
113.31 |
20250819-10:10:58.256000 |
ARCX |
USP8J82K1L |
| 100 |
113.31 |
20250819-10:10:58.256000 |
ARCX |
USP8J82K1M |
| 2 |
113.38 |
20250819-10:12:10.634000 |
XNYS |
USP8J82MFQ |
| 98 |
113.38 |
20250819-10:12:10.634000 |
XNYS |
USP8J82MFS |
| 100 |
113.4 |
20250819-10:12:24.597000 |
BATS |
USP8J82MT1 |
| 100 |
113.4 |
20250819-10:12:58.350000 |
ARCX |
USP8J82NZ8 |
| 100 |
113.36 |
20250819-10:13:27.425000 |
ARCX |
USP8J82OYP |
| 100 |
113.16 |
20250819-10:14:32.284000 |
XNAS |
USP8J82RA7 |
| 100 |
113.2 |
20250819-10:15:25.022000 |
ARCX |
USP8J82UOT |
| 7 |
113.2 |
20250819-10:15:25.022000 |
ARCX |
USP8J82UOU |
| 93 |
113.2 |
20250819-10:15:25.022000 |
ARCX |
USP8J82UOV |
| 100 |
113.13 |
20250819-10:15:54.850000 |
XNAS |
USP8J82XVC |
| 100 |
113.11 |
20250819-10:17:14.976000 |
BATS |
USP8J830YB |
| 2 |
113.11 |
20250819-10:17:14.976000 |
BATS |
USP8J830YC |
| 98 |
113.11 |
20250819-10:17:14.976000 |
BATS |
USP8J830YD |
| 100 |
113.09 |
20250819-10:18:02.343000 |
XNAS |
USP8J832F1 |
| 94 |
113.08 |
20250819-10:19:01.864000 |
BATS |
USP8J834A2 |
| 100 |
113.08 |
20250819-10:19:01.864000 |
EDGA |
USP8J834A3 |
| 6 |
113.08 |
20250819-10:19:01.864000 |
BATS |
USP8J834A4 |
| 100 |
113.05 |
20250819-10:19:32.454000 |
XNAS |
USP8J8351A |
| 100 |
113.06 |
20250819-10:20:23.988000 |
BATS |
USP8J836SZ |
| 100 |
113.08 |
20250819-10:20:58.380000 |
XNYS |
USP8J83850 |
| 100 |
113.05 |
20250819-10:21:26.793000 |
BATS |
USP8J83901 |
| 100 |
113.12 |
20250819-10:22:31.167000 |
XNYS |
USP8J83BCT |
| 100 |
113.09 |
20250819-10:24:09.397000 |
XNYS |
USP8J83ERQ |
| 100 |
113.07 |
20250819-10:24:09.661000 |
XNAS |
USP8J83ERV |
| 100 |
113.07 |
20250819-10:24:09.661000 |
ARCX |
USP8J83ERW |
| 100 |
113.07 |
20250819-10:24:09.661000 |
ARCX |
USP8J83ERX |
| 100 |
113.09 |
20250819-10:25:58.107000 |
ARCX |
USP8J83IMB |
| 100 |
113.12 |
20250819-10:26:39.298000 |
BATS |
USP8J83K2V |
| 100 |
113.12 |
20250819-10:26:39.298000 |
ARCX |
USP8J83K2W |
| 8 |
113.11 |
20250819-10:27:48.020000 |
ARCX |
USP8J83MEB |
| 92 |
113.11 |
20250819-10:27:48.020000 |
ARCX |
USP8J83MEC |
| 44 |
113.07 |
20250819-10:28:13.344000 |
ARCX |
USP8J83NE9 |
| 56 |
113.07 |
20250819-10:28:13.345000 |
ARCX |
USP8J83NEA |
| 100 |
113.14 |
20250819-10:29:59.096000 |
XNYS |
USP8J83WXD |
| 100 |
113.12 |
20250819-10:30:36.044000 |
EDGA |
USP8J8422R |
| 100 |
113.12 |
20250819-10:30:36.044000 |
EDGA |
USP8J8422S |
| 100 |
113.12 |
20250819-10:30:36.044000 |
ARCX |
USP8J8422T |
| 100 |
113.11 |
20250819-10:31:23.899000 |
EDGA |
USP8J844HP |
| 100 |
113.13 |
20250819-10:32:09.445000 |
XNYS |
USP8J846CJ |
| 100 |
113.11 |
20250819-10:32:22.881000 |
BATS |
USP8J846R6 |
| 100 |
113.13 |
20250819-10:33:28.701000 |
XNYS |
USP8J848VS |
| 100 |
113.165 |
20250819-10:33:56.480000 |
XNAS |
USP8J849U2 |
| 100 |
113.15 |
20250819-10:34:00.245000 |
EDGA |
USP8J849ZZ |
| 100 |
113.15 |
20250819-10:34:00.245000 |
EDGA |
USP8J84A00 |
| 100 |
113.18 |
20250819-10:35:39.856000 |
EDGA |
USP8J84EEM |
| 100 |
113.18 |
20250819-10:35:39.856000 |
EDGA |
USP8J84EEN |
| 100 |
113.16 |
20250819-10:36:33.966000 |
XNYS |
USP8J84H4Q |
| 100 |
113.25 |
20250819-10:37:50.910000 |
XNAS |
USP8J84KII |
| 100 |
113.29 |
20250819-10:39:20.077000 |
EDGA |
USP8J84OTW |
| 100 |
113.29 |
20250819-10:39:20.077000 |
EDGA |
USP8J84OTX |
| 100 |
113.29 |
20250819-10:39:20.077000 |
EDGA |
USP8J84OTY |
| 100 |
113.26 |
20250819-10:39:40.055000 |
EDGA |
USP8J84PJJ |
| 100 |
113.28 |
20250819-10:40:16.371000 |
XNAS |
USP8J84RFJ |
| 100 |
113.26 |
20250819-10:41:10.730000 |
ARCX |
USP8J84U1J |
| 100 |
113.26 |
20250819-10:41:33.324000 |
EDGA |
USP8J84UZX |
| 100 |
113.18 |
20250819-10:42:37.742000 |
ARCX |
USP8J84XTZ |
| 100 |
113.17 |
20250819-10:43:36.927000 |
ARCX |
USP8J8508R |
| 100 |
113.11 |
20250819-10:45:05.721000 |
ARCX |
USP8J8559I |
| 100 |
113.05 |
20250819-10:45:57.573000 |
XNAS |
USP8J85B3R |
| 100 |
113 |
20250819-10:46:15.726000 |
BATS |
USP8J85C25 |
| 100 |
112.97 |
20250819-10:46:47.948000 |
BATY |
USP8J85E6X |
| 88 |
113.08 |
20250819-10:47:30.216000 |
ARCX |
USP8J85G6V |
| 1 |
113.08 |
20250819-10:47:30.216000 |
ARCX |
USP8J85G6W |
| 11 |
113.08 |
20250819-10:47:30.216000 |
ARCX |
USP8J85G6X |
| 21 |
113.08 |
20250819-10:48:17.209000 |
ARCX |
USP8J85IRI |
| 46 |
113.08 |
20250819-10:48:17.209000 |
ARCX |
USP8J85IRJ |
| 33 |
113.08 |
20250819-10:48:17.209000 |
ARCX |
USP8J85IRK |
| 100 |
113.19 |
20250819-10:50:02.894000 |
ARCX |
USP8J85O42 |
| 200 |
113.19 |
20250819-10:50:02.894000 |
ARCX |
USP8J85O45 |
| 77 |
113.25 |
20250819-10:50:57.159000 |
ARCX |
USP8J85QZ5 |
| 1 |
113.25 |
20250819-10:50:57.159000 |
ARCX |
USP8J85QZ6 |
| 22 |
113.25 |
20250819-10:50:57.159000 |
ARCX |
USP8J85QZ7 |
| 100 |
113.3 |
20250819-10:51:59.035000 |
EDGA |
USP8J85TE0 |
| 100 |
113.29 |
20250819-10:52:08.363000 |
EDGA |
USP8J85TQM |
| 100 |
113.24 |
20250819-10:52:59.561000 |
XNAS |
USP8J85W64 |
| 66 |
113.24 |
20250819-10:52:59.561000 |
XNAS |
USP8J85W65 |
| 100 |
113.34 |
20250819-10:53:27.438000 |
XNAS |
USP8J85XHO |
| 100 |
113.3 |
20250819-10:53:27.690000 |
XNAS |
USP8J85XIC |
| 34 |
113.3 |
20250819-10:53:27.690000 |
XNAS |
USP8J85XID |
| 66 |
113.3 |
20250819-10:53:27.690000 |
XNAS |
USP8J85XIE |
| 73 |
113.28 |
20250819-10:54:09.731000 |
XNAS |
USP8J85ZBZ |
| 27 |
113.28 |
20250819-10:54:09.731000 |
XNAS |
USP8J85ZC0 |
| 100 |
113.27 |
20250819-10:55:15.924000 |
XNAS |
USP8J861W2 |
| 100 |
113.24 |
20250819-10:56:04.933000 |
XNAS |
USP8J86457 |
| 27 |
113.32 |
20250819-10:56:24.001000 |
XNAS |
USP8J864XU |
| 47 |
113.32 |
20250819-10:56:24.001000 |
XNAS |
USP8J864XV |
| 26 |
113.32 |
20250819-10:56:24.001000 |
XNAS |
USP8J864XW |
| 100 |
113.33 |
20250819-10:57:52.219000 |
ARCX |
USP8J868NA |
| 100 |
113.29 |
20250819-10:58:20.670000 |
XNAS |
USP8J86A0D |
| 100 |
113.29 |
20250819-10:58:20.670000 |
XNAS |
USP8J86A0E |
| 8 |
113.31 |
20250819-10:59:02.465000 |
ARCX |
USP8J86BQP |
| 92 |
113.31 |
20250819-10:59:02.465000 |
ARCX |
USP8J86BQR |
| 100 |
113.17 |
20250819-11:00:09.699000 |
XNAS |
USP8J86H7F |
| 1 |
113.12 |
20250819-11:00:25.893000 |
BATS |
USP8J86JCA |
| 99 |
113.12 |
20250819-11:00:25.893000 |
BATS |
USP8J86JCB |
| 100 |
113.03 |
20250819-11:01:14.850000 |
XNAS |
USP8J86NPC |
| 2 |
113.15 |
20250819-11:01:57.651000 |
ARCX |
USP8J86Q1P |
| 7 |
113.15 |
20250819-11:02:06.252000 |
ARCX |
USP8J86QI3 |
| 8 |
113.18 |
20250819-11:02:14.893000 |
BATS |
USP8J86QTL |
| 10 |
113.18 |
20250819-11:02:14.893000 |
XNAS |
USP8J86QTM |
| 31 |
113.18 |
20250819-11:02:14.893000 |
XNYS |
USP8J86QTN |
| 29 |
113.18 |
20250819-11:02:14.893000 |
XNYS |
USP8J86QTO |
| 22 |
113.18 |
20250819-11:02:14.893000 |
XNYS |
USP8J86QTP |
| 100 |
113.245 |
20250819-11:03:17.454000 |
XNYS |
USP8J86TH6 |
| 2 |
113.27 |
20250819-11:03:40.214000 |
EDGA |
USP8J86V6M |
| 100 |
113.27 |
20250819-11:03:40.214000 |
ARCX |
USP8J86V6N |
| 7 |
113.27 |
20250819-11:03:40.214000 |
ARCX |
USP8J86V6O |
| 91 |
113.27 |
20250819-11:03:40.214000 |
ARCX |
USP8J86V6P |
| 83 |
113.36 |
20250819-11:04:52.528000 |
XNAS |
USP8J86YD4 |
| 17 |
113.36 |
20250819-11:04:52.528000 |
XNAS |
USP8J86YD5 |
| 86 |
113.29 |
20250819-11:05:36.036000 |
BATS |
USP8J870JS |
| 14 |
113.29 |
20250819-11:05:36.036000 |
BATS |
USP8J870JT |
| 100 |
113.27 |
20250819-11:06:24.445000 |
XNAS |
USP8J872HT |
| 100 |
113.25 |
20250819-11:07:43.439000 |
BATS |
USP8J875LT |
| 92 |
113.25 |
20250819-11:07:43.439000 |
ARCX |
USP8J875LU |
| 8 |
113.25 |
20250819-11:07:43.439000 |
ARCX |
USP8J875LV |
| 100 |
113.27 |
20250819-11:08:58.162000 |
ARCX |
USP8J878OA |
| 100 |
113.24 |
20250819-11:09:41.465000 |
ARCX |
USP8J87AC3 |
| 100 |
113.15 |
20250819-11:10:31.996000 |
XNYS |
USP8J87C2X |
| 24 |
113.19 |
20250819-11:12:09.545000 |
XNAS |
USP8J87G4K |
| 10 |
113.19 |
20250819-11:12:09.545000 |
XNAS |
USP8J87G4L |
| 66 |
113.19 |
20250819-11:12:09.545000 |
XNAS |
USP8J87G4M |
| 100 |
113.19 |
20250819-11:12:15.415000 |
EDGA |
USP8J87GBP |
| 100 |
113.14 |
20250819-11:12:59.036000 |
BATY |
USP8J87I4E |
| 100 |
113.28 |
20250819-11:14:22.561000 |
XNAS |
USP8J87LRJ |
| 100 |
113.25 |
20250819-11:14:22.750000 |
ARCX |
USP8J87LRT |
| 100 |
113.25 |
20250819-11:14:22.750000 |
ARCX |
USP8J87LRU |
| 100 |
113.25 |
20250819-11:14:22.750000 |
ARCX |
USP8J87LRV |
| 100 |
113.28 |
20250819-11:15:59.607000 |
EDGA |
USP8J87SID |
| 48 |
113.28 |
20250819-11:15:59.607000 |
BATS |
USP8J87SIE |
| 52 |
113.28 |
20250819-11:15:59.607000 |
BATS |
USP8J87SIF |
| 100 |
113.285 |
20250819-11:16:41.725000 |
XNYS |
USP8J87UEM |
| 100 |
113.26 |
20250819-11:16:42.890000 |
XNAS |
USP8J87UGJ |
| 100 |
113.26 |
20250819-11:16:42.890000 |
XNAS |
USP8J87UGK |
| 10 |
113.31 |
20250819-11:18:08.965000 |
BATY |
USP8J87XRE |
| 36 |
113.31 |
20250819-11:18:58.775000 |
EDGA |
USP8J87ZJ7 |
| 45 |
113.31 |
20250819-11:18:58.775000 |
BATY |
USP8J87ZJ8 |
| 45 |
113.31 |
20250819-11:18:58.775000 |
BATY |
USP8J87ZJ9 |
| 10 |
113.31 |
20250819-11:18:58.775000 |
BATY |
USP8J87ZJA |
| 64 |
113.31 |
20250819-11:18:58.775000 |
EDGA |
USP8J87ZJB |
| 100 |
113.31 |
20250819-11:18:58.775000 |
EDGA |
USP8J87ZJC |
| 100 |
113.24 |
20250819-11:19:38.882000 |
EDGA |
USP8J880WS |
| 20 |
113.22 |
20250819-11:20:54.653000 |
XNAS |
USP8J883VF |
| 80 |
113.22 |
20250819-11:20:54.653000 |
XNAS |
USP8J883VG |
| 100 |
113.22 |
20250819-11:21:41.371000 |
BATS |
USP8J885RP |
| 100 |
113.16 |
20250819-11:22:23.926000 |
BATY |
USP8J887TD |
| 68 |
113.21 |
20250819-11:23:36.689000 |
EDGA |
USP8J88AME |
| 32 |
113.21 |
20250819-11:23:36.689000 |
EDGA |
USP8J88AMF |
| 100 |
113.21 |
20250819-11:23:36.689000 |
ARCX |
USP8J88AMH |
| 55 |
113.26 |
20250819-11:24:45.893000 |
ARCX |
USP8J88D2N |
| 45 |
113.26 |
20250819-11:24:45.893000 |
ARCX |
USP8J88D2O |
| 100 |
113.175 |
20250819-11:26:29.025000 |
XNAS |
USP8J88H32 |
| 92 |
113.16 |
20250819-11:26:51.994000 |
XNAS |
USP8J88HQ6 |
| 8 |
113.16 |
20250819-11:26:51.994000 |
XNAS |
USP8J88HQ7 |
| 100 |
113.16 |
20250819-11:26:51.994000 |
XNAS |
USP8J88HQ8 |
| 2 |
113.28 |
20250819-11:28:22.902000 |
XNYS |
USP8J88L26 |
| 37 |
113.28 |
20250819-11:28:22.902000 |
XNYS |
USP8J88L27 |
| 1 |
113.28 |
20250819-11:28:22.902000 |
XNYS |
USP8J88L28 |
| 2 |
113.28 |
20250819-11:28:22.902000 |
XNYS |
USP8J88L29 |
| 58 |
113.28 |
20250819-11:28:22.902000 |
XNYS |
USP8J88L2A |
| 100 |
113.26 |
20250819-11:28:46.278000 |
XNAS |
USP8J88LUI |
| 100 |
113.26 |
20250819-11:29:34.911000 |
ARCX |
USP8J88NYZ |
| 55 |
113.26 |
20250819-11:29:34.911000 |
ARCX |
USP8J88NZ0 |
| 1 |
113.26 |
20250819-11:29:34.911000 |
ARCX |
USP8J88NZ1 |
| 44 |
113.26 |
20250819-11:29:34.911000 |
ARCX |
USP8J88NZ2 |
| 100 |
113.29 |
20250819-11:31:21.082000 |
XNAS |
USP8J88UM4 |
| 100 |
113.29 |
20250819-11:31:22.987000 |
XNAS |
USP8J88UR2 |
| 2 |
113.31 |
20250819-11:31:24.207000 |
XNAS |
USP8J88USK |
| 98 |
113.31 |
20250819-11:31:24.207000 |
XNAS |
USP8J88USL |
| 100 |
113.28 |
20250819-11:31:31.592000 |
ARCX |
USP8J88V3P |
| 5 |
113.31 |
20250819-11:32:23.134000 |
XNYS |
USP8J88WMS |
| 5 |
113.31 |
20250819-11:32:23.134000 |
XNYS |
USP8J88WMT |
| 2 |
113.31 |
20250819-11:32:23.134000 |
XNYS |
USP8J88WMU |
| 1 |
113.31 |
20250819-11:32:23.135000 |
XNAS |
USP8J88WMV |
| 28 |
113.31 |
20250819-11:32:23.135000 |
XNAS |
USP8J88WMW |
| 8 |
113.31 |
20250819-11:32:23.135000 |
XNYS |
USP8J88WMX |
| 18 |
113.31 |
20250819-11:32:23.135000 |
ARCX |
USP8J88WMY |
| 100 |
113.29 |
20250819-11:32:51.391000 |
ARCX |
USP8J88XIM |
| 100 |
113.29 |
20250819-11:32:51.391000 |
ARCX |
USP8J88XIN |
| 100 |
113.27 |
20250819-11:33:38.788000 |
ARCX |
USP8J88YYY |
| 100 |
113.22 |
20250819-11:34:58.721000 |
BATS |
USP8J891MW |
| 100 |
113.22 |
20250819-11:34:58.721000 |
BATS |
USP8J891MX |
| 19 |
113.22 |
20250819-11:34:58.721000 |
ARCX |
USP8J891MY |
| 100 |
113.28 |
20250819-11:34:59.639000 |
XNYS |
USP8J891O0 |
| 100 |
113.27 |
20250819-11:35:28.816000 |
EDGA |
USP8J892WJ |
| 88 |
113.27 |
20250819-11:35:28.816000 |
ARCX |
USP8J892WK |
| 100 |
113.27 |
20250819-11:35:28.816000 |
ARCX |
USP8J892WL |
| 12 |
113.27 |
20250819-11:35:28.816000 |
ARCX |
USP8J892WM |
| 100 |
113.17 |
20250819-11:36:11.973000 |
XNAS |
USP8J896HG |
| 100 |
113.1 |
20250819-11:36:41.060000 |
XNAS |
USP8J898J5 |
| 100 |
113.09 |
20250819-11:38:30.256000 |
XNAS |
USP8J89C8G |
| 100 |
113.08 |
20250819-11:40:07.049000 |
XNAS |
USP8J89FES |
| 94 |
113.05 |
20250819-11:40:22.909000 |
EDGA |
USP8J89FZW |
| 100 |
113.05 |
20250819-11:40:22.909000 |
BATS |
USP8J89FZX |
| 6 |
113.05 |
20250819-11:40:22.910000 |
EDGA |
USP8J89FZY |
| 1 |
113 |
20250819-11:42:38.970000 |
ARCX |
USP8J89KN5 |
| 99 |
113 |
20250819-11:42:38.970000 |
ARCX |
USP8J89KN6 |
| 34 |
113.03 |
20250819-11:45:25.178000 |
ARCX |
USP8J89QGV |
| 66 |
113.03 |
20250819-11:45:25.178000 |
ARCX |
USP8J89QGW |
| 100 |
113 |
20250819-11:45:25.273000 |
EDGA |
USP8J89QH0 |
| 100 |
113 |
20250819-11:45:25.273000 |
EDGA |
USP8J89QH1 |
| 100 |
113.02 |
20250819-11:47:16.694000 |
EDGA |
USP8J89ULO |
| 100 |
112.99 |
20250819-11:49:19.470000 |
BATY |
USP8J89YU4 |
| 100 |
112.99 |
20250819-11:49:19.470000 |
EDGA |
USP8J89YU5 |
| 38 |
112.93 |
20250819-11:50:50.227000 |
EDGA |
USP8J8A1RB |
| 62 |
112.93 |
20250819-11:50:50.227000 |
EDGA |
USP8J8A1RC |
| 100 |
112.94 |
20250819-11:52:29.651000 |
ARCX |
USP8J8A57M |
| 100 |
112.97 |
20250819-11:53:51.737000 |
ARCX |
USP8J8A7UM |
| 100 |
112.93 |
20250819-11:54:22.841000 |
ARCX |
USP8J8A8RA |
| 100 |
112.98 |
20250819-11:55:00.834000 |
XNAS |
USP8J8A9TS |
| 100 |
112.99 |
20250819-11:56:05.912000 |
XNYS |
USP8J8ABLX |
| 81 |
112.95 |
20250819-11:56:45.871000 |
ARCX |
USP8J8ACIN |
| 19 |
112.95 |
20250819-11:56:45.871000 |
ARCX |
USP8J8ACIO |
| 100 |
113.02 |
20250819-11:57:42.449000 |
ARCX |
USP8J8AE09 |
| 100 |
112.98 |
20250819-11:59:59.565000 |
ARCX |
USP8J8AIDF |
| 100 |
112.98 |
20250819-11:59:59.565000 |
ARCX |
USP8J8AIDG |
| 100 |
113 |
20250819-12:01:13.011000 |
EDGA |
USP8J8ANOF |
| 100 |
113.08 |
20250819-12:02:19.250000 |
ARCX |
USP8J8APCP |
| 100 |
113.05 |
20250819-12:04:19.116000 |
ARCX |
USP8J8ASC2 |
| 1 |
112.88 |
20250819-12:04:51.403000 |
ARCX |
USP8J8ATAU |
| 99 |
112.88 |
20250819-12:04:51.403000 |
ARCX |
USP8J8ATAV |
| 2 |
112.88 |
20250819-12:05:55.407000 |
XNAS |
USP8J8AV98 |
| 2 |
112.88 |
20250819-12:05:55.407000 |
XNAS |
USP8J8AV99 |
| 96 |
112.88 |
20250819-12:05:55.407000 |
XNAS |
USP8J8AV9A |
| 100 |
112.89 |
20250819-12:07:20.801000 |
ARCX |
USP8J8AX9N |
| 1 |
112.91 |
20250819-12:09:27.497000 |
ARCX |
USP8J8B035 |
| 99 |
112.91 |
20250819-12:09:27.497000 |
ARCX |
USP8J8B036 |
| 100 |
112.86 |
20250819-12:09:38.822000 |
ARCX |
USP8J8B0GV |
| 100 |
112.86 |
20250819-12:10:19.182000 |
ARCX |
USP8J8B1LO |
| 50 |
112.86 |
20250819-12:11:09.551000 |
XNYS |
USP8J8B3FZ |
| 100 |
112.85 |
20250819-12:11:45.545000 |
ARCX |
USP8J8B48F |
| 100 |
112.91 |
20250819-12:14:10.409000 |
BATS |
USP8J8B8RZ |
| 100 |
112.91 |
20250819-12:14:10.409000 |
BATS |
USP8J8B8S0 |
| 100 |
112.93 |
20250819-12:16:30.187000 |
ARCX |
USP8J8BF8B |
| 83 |
112.96 |
20250819-12:17:52.069000 |
ARCX |
USP8J8BH84 |
| 17 |
112.96 |
20250819-12:17:52.069000 |
ARCX |
USP8J8BH85 |
| 20 |
113.03 |
20250819-12:19:15.395000 |
ARCX |
USP8J8BJU7 |
| 80 |
113.03 |
20250819-12:19:15.395000 |
ARCX |
USP8J8BJU8 |
| 100 |
112.98 |
20250819-12:20:34.605000 |
EDGA |
USP8J8BLTW |
| 100 |
113.03 |
20250819-12:21:08.450000 |
EDGA |
USP8J8BMPP |
| 100 |
113.02 |
20250819-12:22:32.589000 |
ARCX |
USP8J8BON2 |
| 14 |
113.05 |
20250819-12:23:38.171000 |
ARCX |
USP8J8BQ5T |
| 86 |
113.05 |
20250819-12:23:38.171000 |
ARCX |
USP8J8BQ5U |
| 100 |
113.06 |
20250819-12:25:50.215000 |
ARCX |
USP8J8BTDK |
| 55 |
113.03 |
20250819-12:26:11.558000 |
ARCX |
USP8J8BTWK |
| 45 |
113.03 |
20250819-12:26:11.558000 |
ARCX |
USP8J8BTWL |
| 2 |
112.99 |
20250819-12:27:50.568000 |
EDGA |
USP8J8BW8O |
| 2 |
112.99 |
20250819-12:27:50.568000 |
EDGA |
USP8J8BW8P |
| 66 |
112.99 |
20250819-12:27:55.955000 |
EDGA |
USP8J8BWC6 |
| 5 |
112.99 |
20250819-12:27:55.955000 |
EDGA |
USP8J8BWC7 |
| 25 |
112.99 |
20250819-12:27:57.547000 |
EDGA |
USP8J8BWE3 |
| 100 |
112.98 |
20250819-12:29:12.080000 |
EDGA |
USP8J8BY6I |
| 87 |
112.89 |
20250819-12:29:33.614000 |
EDGA |
USP8J8BZ6K |
| 13 |
112.89 |
20250819-12:29:33.614000 |
EDGA |
USP8J8BZ6L |
| 83 |
112.93 |
20250819-12:31:26.017000 |
EDGA |
USP8J8C4K5 |
| 17 |
112.93 |
20250819-12:31:26.017000 |
EDGA |
USP8J8C4K6 |
| 67 |
112.86 |
20250819-12:32:26.798000 |
EDGA |
USP8J8C65N |
| 33 |
112.86 |
20250819-12:32:26.798000 |
EDGA |
USP8J8C65O |
| 100 |
112.89 |
20250819-12:34:15.291000 |
XNAS |
USP8J8C8TP |
| 4 |
112.99 |
20250819-12:35:54.075000 |
BATS |
USP8J8CBEP |
| 96 |
112.99 |
20250819-12:35:54.075000 |
BATS |
USP8J8CBEQ |
| 100 |
113.01 |
20250819-12:37:46.342000 |
XNAS |
USP8J8CDXJ |
| 100 |
113.01 |
20250819-12:37:46.342000 |
ARCX |
USP8J8CDXK |
| 100 |
113.01 |
20250819-12:39:05.147000 |
BATY |
USP8J8CFUV |
| 100 |
112.87 |
20250819-12:41:06.818000 |
ARCX |
USP8J8CK7O |
| 46 |
112.78 |
20250819-12:42:41.447000 |
ARCX |
USP8J8CMKX |
| 54 |
112.78 |
20250819-12:42:41.447000 |
ARCX |
USP8J8CMKY |
| 65 |
112.76 |
20250819-12:45:14.771000 |
XNAS |
USP8J8CS13 |
| 35 |
112.77 |
20250819-12:45:14.771000 |
XNAS |
USP8J8CS14 |
| 100 |
112.73 |
20250819-12:45:51.221000 |
ARCX |
USP8J8CV14 |
| 100 |
112.66 |
20250819-12:47:10.943000 |
XNAS |
USP8J8CXKH |
| 1 |
112.75 |
20250819-12:50:16.365000 |
BATS |
USP8J8D2M0 |
| 2 |
112.75 |
20250819-12:50:16.365000 |
XNYS |
USP8J8D2M1 |
| 18 |
112.75 |
20250819-12:50:16.365000 |
XNYS |
USP8J8D2M2 |
| 18 |
112.75 |
20250819-12:50:16.365000 |
XNYS |
USP8J8D2M3 |
| 61 |
112.75 |
20250819-12:50:16.365000 |
XNYS |
USP8J8D2M4 |
| 33 |
112.71 |
20250819-12:50:30.986000 |
ARCX |
USP8J8D31V |
| 67 |
112.71 |
20250819-12:50:30.986000 |
ARCX |
USP8J8D31W |
| 88 |
112.71 |
20250819-12:50:30.986000 |
ARCX |
USP8J8D31X |
| 12 |
112.71 |
20250819-12:50:30.986000 |
ARCX |
USP8J8D31Y |
| 100 |
112.85 |
20250819-12:53:13.880000 |
ARCX |
USP8J8D7KQ |
| 100 |
112.92 |
20250819-12:54:35.688000 |
XNAS |
USP8J8D9LL |
| 9 |
112.86 |
20250819-12:56:36.440000 |
BATY |
USP8J8DCTF |
| 4 |
112.86 |
20250819-12:56:36.440000 |
BATY |
USP8J8DCTG |
| 87 |
112.86 |
20250819-12:56:36.440000 |
BATY |
USP8J8DCTH |
| 100 |
112.9 |
20250819-12:57:27.456000 |
XNAS |
USP8J8DE8B |
| 11 |
112.9 |
20250819-12:58:00.266000 |
XNAS |
USP8J8DF5U |
| 89 |
112.9 |
20250819-12:58:00.266000 |
XNAS |
USP8J8DF5V |
| 46 |
112.95 |
20250819-12:59:00.016000 |
XNAS |
USP8J8DGS2 |
| 54 |
112.95 |
20250819-12:59:00.016000 |
XNAS |
USP8J8DGS3 |
| 53 |
112.88 |
20250819-13:00:33.368000 |
ARCX |
USP8J8DM7R |
| 47 |
112.88 |
20250819-13:00:33.368000 |
ARCX |
USP8J8DM7S |
| 79 |
112.97 |
20250819-13:01:48.051000 |
XNAS |
USP8J8DPEH |
| 21 |
112.97 |
20250819-13:01:48.051000 |
XNAS |
USP8J8DPEI |
| 2 |
113.01 |
20250819-13:02:31.515000 |
XNAS |
USP8J8DQDK |
| 2 |
113.01 |
20250819-13:02:31.516000 |
XNAS |
USP8J8DQDL |
| 69 |
113.01 |
20250819-13:02:31.516000 |
XNAS |
USP8J8DQDM |
| 1 |
113.01 |
20250819-13:02:31.516000 |
XNAS |
USP8J8DQDN |
| 26 |
113.01 |
20250819-13:02:31.516000 |
XNAS |
USP8J8DQDO |
| 100 |
112.98 |
20250819-13:04:23.116000 |
XNAS |
USP8J8DTH2 |
| 55 |
112.88 |
20250819-13:07:16.693000 |
BATS |
USP8J8DY1N |
| 23 |
112.88 |
20250819-13:07:16.693000 |
BATS |
USP8J8DY1O |
| 22 |
112.88 |
20250819-13:07:16.693000 |
BATS |
USP8J8DY1P |
| 100 |
112.84 |
20250819-13:08:30.042000 |
ARCX |
USP8J8E0NP |
| 100 |
112.78 |
20250819-13:09:56.596000 |
EDGA |
USP8J8E2IH |
| 100 |
112.8 |
20250819-13:11:37.301000 |
ARCX |
USP8J8E51P |
| 100 |
112.99 |
20250819-13:15:33.409000 |
XNAS |
USP8J8ECXX |
| 100 |
112.94 |
20250819-13:15:38.184000 |
ARCX |
USP8J8EE0L |
| 17 |
112.91 |
20250819-13:17:08.925000 |
XNAS |
USP8J8EGM4 |
| 83 |
112.91 |
20250819-13:17:08.925000 |
XNAS |
USP8J8EGM5 |
| 46 |
112.89 |
20250819-13:17:36.259000 |
EDGA |
USP8J8EHCJ |
| 3 |
112.89 |
20250819-13:17:36.260000 |
EDGA |
USP8J8EHCQ |
| 51 |
112.89 |
20250819-13:17:36.260000 |
EDGA |
USP8J8EHCT |
| 100 |
112.91 |
20250819-13:18:49.556000 |
ARCX |
USP8J8EJFX |
| 100 |
112.94 |
20250819-13:20:01.931000 |
XNAS |
USP8J8ELLB |
| 100 |
112.95 |
20250819-13:23:02.869000 |
ARCX |
USP8J8EQE7 |
| 50 |
112.95 |
20250819-13:23:02.869000 |
ARCX |
USP8J8EQE8 |
| 50 |
112.95 |
20250819-13:23:02.869000 |
ARCX |
USP8J8EQE9 |
| 100 |
112.93 |
20250819-13:23:37.840000 |
BATY |
USP8J8ERAG |
| 100 |
112.88 |
20250819-13:25:20.134000 |
XNAS |
USP8J8ETYD |
| 100 |
112.94 |
20250819-13:27:13.477000 |
EDGA |
USP8J8EWZO |
| 100 |
112.96 |
20250819-13:29:11.716000 |
XNAS |
USP8J8F10U |
| 100 |
112.96 |
20250819-13:29:11.716000 |
XNAS |
USP8J8F10V |
| 100 |
113.09 |
20250819-13:31:44.362000 |
XNAS |
USP8J8F81N |
| 100 |
113.11 |
20250819-13:31:58.599000 |
BATY |
USP8J8F8K3 |
| 100 |
113.15 |
20250819-13:33:56.652000 |
ARCX |
USP8J8FCCL |
| 100 |
113.07 |
20250819-13:36:38.420000 |
BATS |
USP8J8FHPJ |
| 100 |
113.07 |
20250819-13:36:38.420000 |
EDGA |
USP8J8FHPK |
| 100 |
113.05 |
20250819-13:38:56.761000 |
ARCX |
USP8J8FLC3 |
| 100 |
112.99 |
20250819-13:39:39.136000 |
XNYS |
USP8J8FMKJ |
| 100 |
113 |
20250819-13:42:49.442000 |
ARCX |
USP8J8FR69 |
| 100 |
113 |
20250819-13:42:49.442000 |
ARCX |
USP8J8FR6A |
| 100 |
113 |
20250819-13:43:54.970000 |
ARCX |
USP8J8FTG4 |
| 3 |
112.91 |
20250819-13:46:35.207000 |
XNYS |
USP8J8G04D |
| 97 |
112.91 |
20250819-13:46:35.207000 |
XNYS |
USP8J8G04E |
| 13 |
112.89 |
20250819-13:46:48.181000 |
ARCX |
USP8J8G0K7 |
| 1 |
112.89 |
20250819-13:46:48.181000 |
ARCX |
USP8J8G0K8 |
| 100 |
112.89 |
20250819-13:46:48.181000 |
ARCX |
USP8J8G0K9 |
| 86 |
112.89 |
20250819-13:46:48.181000 |
ARCX |
USP8J8G0KB |
| 100 |
112.88 |
20250819-13:50:40.895000 |
ARCX |
USP8J8G6LT |
| 100 |
112.87 |
20250819-13:52:07.966000 |
ARCX |
USP8J8G94Y |
| 5 |
112.88 |
20250819-13:54:00.120000 |
XNYS |
USP8J8GC0U |
| 95 |
112.88 |
20250819-13:54:00.120000 |
XNYS |
USP8J8GC0V |
| 21 |
112.91 |
20250819-13:55:33.493000 |
XNAS |
USP8J8GEPG |
| 100 |
112.93 |
20250819-13:55:37.530000 |
ARCX |
USP8J8GET2 |
| 100 |
112.93 |
20250819-13:55:37.530000 |
ARCX |
USP8J8GET3 |
| 100 |
112.99 |
20250819-13:58:51.191000 |
ARCX |
USP8J8GK8J |
| 100 |
112.99 |
20250819-13:58:51.191000 |
ARCX |
USP8J8GK8K |
| 100 |
112.93 |
20250819-14:00:55.603000 |
ARCX |
USP8J8GQRL |
| 100 |
112.89 |
20250819-14:02:31.812000 |
BATS |
USP8J8GTQJ |
| 64 |
112.88 |
20250819-14:03:29.196000 |
BATS |
USP8J8GVBN |
| 36 |
112.88 |
20250819-14:03:29.196000 |
BATS |
USP8J8GVBO |
| 98 |
112.82 |
20250819-14:03:43.687000 |
XNAS |
USP8J8GVXQ |
| 2 |
112.82 |
20250819-14:03:43.687000 |
XNAS |
USP8J8GVXR |
| 100 |
112.86 |
20250819-14:06:03.101000 |
XNAS |
USP8J8H094 |
| 100 |
112.86 |
20250819-14:06:03.101000 |
XNAS |
USP8J8H095 |
| 9 |
112.94 |
20250819-14:07:59.465000 |
BATY |
USP8J8H2ZM |
| 91 |
112.94 |
20250819-14:07:59.465000 |
BATY |
USP8J8H2ZN |
| 100 |
112.98 |
20250819-14:09:09.490000 |
XNAS |
USP8J8H50P |
| 7 |
112.98 |
20250819-14:09:43.426000 |
BATY |
USP8J8H5UY |
| 93 |
112.98 |
20250819-14:09:43.426000 |
BATY |
USP8J8H5UZ |
| 100 |
112.97 |
20250819-14:10:29.012000 |
BATS |
USP8J8H7C6 |
| 100 |
112.99 |
20250819-14:12:19.445000 |
XNAS |
USP8J8HAMS |
| 100 |
113.01 |
20250819-14:13:01.823000 |
ARCX |
USP8J8HBMZ |
| 100 |
112.99 |
20250819-14:15:16.744000 |
BATS |
USP8J8HFKO |
| 100 |
112.98 |
20250819-14:16:00.033000 |
ARCX |
USP8J8HID8 |
| 100 |
112.97 |
20250819-14:16:43.393000 |
ARCX |
USP8J8HJHG |
| 20 |
113.09 |
20250819-14:19:35.337000 |
XNAS |
USP8J8HNUT |
| 80 |
113.09 |
20250819-14:19:35.337000 |
XNAS |
USP8J8HNUU |
| 100 |
113.07 |
20250819-14:19:52.307000 |
ARCX |
USP8J8HOCD |
| 52 |
113.03 |
20250819-14:21:17.708000 |
ARCX |
USP8J8HQQI |
| 48 |
113.03 |
20250819-14:21:17.708000 |
ARCX |
USP8J8HQQJ |
| 90 |
113.12 |
20250819-14:23:49.357000 |
ARCX |
USP8J8HUU6 |
| 90 |
113.12 |
20250819-14:23:55.272000 |
ARCX |
USP8J8HUZZ |
| 10 |
113.12 |
20250819-14:23:55.272000 |
ARCX |
USP8J8HV00 |
| 100 |
113.02 |
20250819-14:25:48.825000 |
XNAS |
USP8J8HZ3C |
| 100 |
112.99 |
20250819-14:26:39.378000 |
BATY |
USP8J8I0IV |
| 100 |
112.96 |
20250819-14:27:23.637000 |
XNAS |
USP8J8I1WR |
| 100 |
112.9 |
20250819-14:28:27.559000 |
XNAS |
USP8J8I3L6 |
| 13 |
112.79 |
20250819-14:30:09.705000 |
EDGA |
USP8J8I71L |
| 87 |
112.79 |
20250819-14:30:09.705000 |
EDGA |
USP8J8I71M |
| 100 |
112.72 |
20250819-14:30:55.375000 |
BATY |
USP8J8IATT |
| 100 |
112.72 |
20250819-14:32:19.956000 |
BATY |
USP8J8ID1I |
| 100 |
112.72 |
20250819-14:32:39.344000 |
XNAS |
USP8J8IDL3 |
| 100 |
112.66 |
20250819-14:34:38.467000 |
XNYS |
USP8J8IGTK |
| 100 |
112.63 |
20250819-14:35:21.098000 |
XNAS |
USP8J8II31 |
| 100 |
112.63 |
20250819-14:35:21.098000 |
XNAS |
USP8J8II32 |
| 18 |
112.62 |
20250819-14:36:08.355000 |
BATY |
USP8J8IJAC |
| 69 |
112.62 |
20250819-14:36:08.356000 |
BATY |
USP8J8IJAD |
| 100 |
112.61 |
20250819-14:37:31.557000 |
XNAS |
USP8J8ILM3 |
| 89 |
112.62 |
20250819-14:38:20.338000 |
ARCX |
USP8J8IMUZ |
| 11 |
112.62 |
20250819-14:38:20.338000 |
ARCX |
USP8J8IMV0 |
| 100 |
112.62 |
20250819-14:39:48.577000 |
BATY |
USP8J8IPDZ |
| 100 |
112.56 |
20250819-14:40:54.696000 |
BATY |
USP8J8ISSZ |
| 100 |
112.61 |
20250819-14:41:43.600000 |
XNAS |
USP8J8IUIT |
| 100 |
112.69 |
20250819-14:42:43.680000 |
XNAS |
USP8J8IW6I |
| 100 |
112.66 |
20250819-14:43:26.869000 |
EDGA |
USP8J8IXS7 |
| 100 |
112.76 |
20250819-14:44:59.830000 |
XNAS |
USP8J8J10L |
| 6 |
112.86 |
20250819-14:47:02.631000 |
XNAS |
USP8J8J7IR |
| 94 |
112.86 |
20250819-14:47:02.631000 |
XNAS |
USP8J8J7IS |
| 100 |
112.95 |
20250819-14:48:26.415000 |
IEXG |
USP8J8JA3B |
| 50 |
112.95 |
20250819-14:48:26.415000 |
IEXG |
USP8J8JA3C |
| 50 |
112.96 |
20250819-14:48:26.415000 |
IEXG |
USP8J8JA3D |
| 100 |
112.95 |
20250819-14:49:50.161000 |
XNYS |
USP8J8JCQ4 |
| 100 |
112.93 |
20250819-14:49:56.053000 |
ARCX |
USP8J8JCVL |
| 100 |
112.93 |
20250819-14:49:56.053000 |
ARCX |
USP8J8JCVM |
| 100 |
112.93 |
20250819-14:49:56.053000 |
ARCX |
USP8J8JCVN |
| 20 |
113.1 |
20250819-14:53:14.447000 |
XNYS |
USP8J8JJXF |
| 80 |
113.1 |
20250819-14:53:14.447000 |
XNAS |
USP8J8JJXG |
| 30 |
113.11 |
20250819-14:54:03.186000 |
ARCX |
USP8J8JLIU |
| 70 |
113.11 |
20250819-14:54:03.186000 |
ARCX |
USP8J8JLIV |
| 100 |
113.11 |
20250819-14:54:03.186000 |
ARCX |
USP8J8JLIW |
| 58 |
113.14 |
20250819-14:54:27.498000 |
ARCX |
USP8J8JMCL |
| 42 |
113.14 |
20250819-14:54:27.498000 |
ARCX |
USP8J8JMCM |
| 100 |
113.13 |
20250819-14:55:33.327000 |
ARCX |
USP8J8JOS8 |
| 15 |
113.08 |
20250819-14:57:01.822000 |
ARCX |
USP8J8JRLO |
| 85 |
113.08 |
20250819-14:57:01.823000 |
ARCX |
USP8J8JRLP |
| 1 |
113.01 |
20250819-14:58:39.933000 |
XNAS |
USP8J8JV1E |
| 99 |
113.01 |
20250819-14:58:39.933000 |
XNAS |
USP8J8JV1F |
| 100 |
113.01 |
20250819-14:59:15.615000 |
ARCX |
USP8J8JWOK |
| 100 |
113 |
20250819-14:59:34.612000 |
ARCX |
USP8J8JZ1M |
| 100 |
112.97 |
20250819-15:01:09.042000 |
XNAS |
USP8J8K6YU |
| 100 |
112.98 |
20250819-15:01:31.589000 |
ARCX |
USP8J8K89V |
| 100 |
113.01 |
20250819-15:02:36.348000 |
ARCX |
USP8J8KAZ0 |
| 100 |
113.05 |
20250819-15:04:54.304000 |
XNAS |
USP8J8KG4K |
| 100 |
113.02 |
20250819-15:05:09.088000 |
ARCX |
USP8J8KH54 |
| 76 |
113.02 |
20250819-15:05:09.088000 |
ARCX |
USP8J8KH55 |
| 24 |
113.02 |
20250819-15:05:09.088000 |
ARCX |
USP8J8KH56 |
| 100 |
113.01 |
20250819-15:08:36.950000 |
EDGA |
USP8J8KQ2Y |
| 100 |
113.01 |
20250819-15:08:36.950000 |
EDGA |
USP8J8KQ2Z |
| 100 |
113 |
20250819-15:09:52.621000 |
ARCX |
USP8J8KSHX |
| 7 |
112.98 |
20250819-15:10:35.240000 |
ARCX |
USP8J8KUFS |
| 1 |
112.98 |
20250819-15:10:35.240000 |
ARCX |
USP8J8KUFT |
| 100 |
113 |
20250819-15:10:43.304000 |
ARCX |
USP8J8KUQ5 |
| 100 |
113.06 |
20250819-15:12:43.853000 |
XNAS |
USP8J8KYZE |
| 100 |
113.06 |
20250819-15:13:00.123000 |
EDGA |
USP8J8KZRY |
| 56 |
113.04 |
20250819-15:13:15.893000 |
ARCX |
USP8J8L0TE |
| 44 |
113.04 |
20250819-15:13:15.893000 |
ARCX |
USP8J8L0TF |
| 100 |
113.01 |
20250819-15:13:57.363000 |
BATY |
USP8J8L39T |
| 11 |
113.02 |
20250819-15:15:07.741000 |
ARCX |
USP8J8L63W |
| 11 |
113.02 |
20250819-15:15:13.693000 |
EDGA |
USP8J8L6VJ |
| 89 |
113.02 |
20250819-15:15:13.693000 |
ARCX |
USP8J8L6VK |
| 100 |
112.98 |
20250819-15:16:18.223000 |
BATY |
USP8J8LBBY |
| 100 |
112.97 |
20250819-15:17:02.656000 |
BATY |
USP8J8LD7V |
| 3 |
112.99 |
20250819-15:18:19.811000 |
EDGA |
USP8J8LGI8 |
| 100 |
113 |
20250819-15:18:52.208000 |
XNYS |
USP8J8LHTA |
| 100 |
113 |
20250819-15:19:23.445000 |
EDGA |
USP8J8LJ6E |
| 25 |
113.04 |
20250819-15:21:26.219000 |
XNAS |
USP8J8LO2R |
| 84 |
113.04 |
20250819-15:21:37.643000 |
EDGA |
USP8J8LOGU |
| 25 |
113.04 |
20250819-15:21:37.643000 |
XNYS |
USP8J8LOGV |
| 16 |
113.04 |
20250819-15:21:37.643000 |
EDGA |
USP8J8LOGW |
| 73 |
113.04 |
20250819-15:21:37.643000 |
ARCX |
USP8J8LOGX |
| 75 |
113.04 |
20250819-15:21:37.643000 |
ARCX |
USP8J8LOGY |
| 27 |
113.04 |
20250819-15:21:37.643000 |
ARCX |
USP8J8LOGZ |
| 100 |
112.98 |
20250819-15:22:24.094000 |
BATS |
USP8J8LQAR |
| 2 |
112.96 |
20250819-15:24:11.510000 |
ARCX |
USP8J8LUCA |
| 2 |
112.96 |
20250819-15:24:11.510000 |
ARCX |
USP8J8LUCB |
| 100 |
112.97 |
20250819-15:24:15.258000 |
XNYS |
USP8J8LUIO |
| 100 |
112.95 |
20250819-15:24:15.371000 |
EDGA |
USP8J8LUJX |
| 100 |
112.95 |
20250819-15:24:15.371000 |
EDGA |
USP8J8LUJY |
| 100 |
112.9 |
20250819-15:25:57.906000 |
XNYS |
USP8J8LZJ8 |
| 100 |
112.895 |
20250819-15:26:31.677000 |
XNYS |
USP8J8M0S6 |
| 100 |
112.89 |
20250819-15:26:41.411000 |
EDGA |
USP8J8M14M |
| 100 |
112.89 |
20250819-15:26:41.411000 |
EDGA |
USP8J8M14N |
| 13 |
112.87 |
20250819-15:28:00.701000 |
EDGA |
USP8J8M42W |
| 87 |
112.87 |
20250819-15:28:00.702000 |
EDGA |
USP8J8M42X |
| 100 |
112.93 |
20250819-15:28:53.927000 |
XNAS |
USP8J8M679 |
| 100 |
112.915 |
20250819-15:29:11.377000 |
XNAS |
USP8J8M72C |
| 100 |
112.88 |
20250819-15:30:08.768000 |
ARCX |
USP8J8MA75 |
| 1 |
112.9 |
20250819-15:31:03.790000 |
ARCX |
USP8J8MFYP |
| 99 |
112.9 |
20250819-15:31:03.790000 |
ARCX |
USP8J8MFYQ |
| 28 |
112.94 |
20250819-15:32:04.193000 |
XNAS |
USP8J8MITO |
| 49 |
112.94 |
20250819-15:32:04.193000 |
XNAS |
USP8J8MITP |
| 1 |
112.94 |
20250819-15:32:04.193000 |
XNAS |
USP8J8MITQ |
| 2 |
112.94 |
20250819-15:32:04.193000 |
XNAS |
USP8J8MITR |
| 5 |
112.94 |
20250819-15:32:04.193000 |
XNAS |
USP8J8MITS |
| 15 |
112.94 |
20250819-15:32:04.193000 |
XNAS |
USP8J8MITT |
| 11 |
113.01 |
20250819-15:32:38.165000 |
XNAS |
USP8J8MKGI |
| 42 |
113.01 |
20250819-15:32:38.165000 |
XNAS |
USP8J8MKGJ |
| 47 |
113.01 |
20250819-15:32:38.165000 |
XNAS |
USP8J8MKGK |
| 100 |
113 |
20250819-15:33:21.518000 |
ARCX |
USP8J8MNAD |
| 100 |
113 |
20250819-15:33:21.518000 |
ARCX |
USP8J8MNAE |
| 100 |
113 |
20250819-15:33:21.518000 |
ARCX |
USP8J8MNAF |
| 1 |
112.92 |
20250819-15:33:49.970000 |
BATY |
USP8J8MOTX |
| 99 |
112.92 |
20250819-15:33:51.747000 |
BATY |
USP8J8MOZW |
| 14 |
112.96 |
20250819-15:34:45.643000 |
XNYS |
USP8J8MSI6 |
| 86 |
112.96 |
20250819-15:34:45.643000 |
XNYS |
USP8J8MSI7 |
| 97 |
112.94 |
20250819-15:34:52.983000 |
EDGA |
USP8J8MSUN |
| 19 |
112.95 |
20250819-15:35:37.647000 |
XNAS |
USP8J8MVED |
| 81 |
112.95 |
20250819-15:35:37.647000 |
XNAS |
USP8J8MVEE |
| 100 |
112.96 |
20250819-15:36:23.010000 |
EDGA |
USP8J8MXO0 |
| 10 |
112.98 |
20250819-15:37:35.885000 |
EDGA |
USP8J8N0RQ |
| 90 |
112.98 |
20250819-15:37:38.177000 |
EDGA |
USP8J8N0UK |
| 100 |
112.98 |
20250819-15:37:38.177000 |
EDGA |
USP8J8N0UM |
| 100 |
112.99 |
20250819-15:38:12.606000 |
XNYS |
USP8J8N2ST |
| 100 |
113 |
20250819-15:39:00.907000 |
ARCX |
USP8J8N53P |
| 100 |
113 |
20250819-15:39:18.457000 |
ARCX |
USP8J8N5YC |
| 9 |
112.93 |
20250819-15:39:52.730000 |
EDGA |
USP8J8N7M7 |
| 91 |
112.93 |
20250819-15:39:53.855000 |
EDGA |
USP8J8N7PU |
| 40 |
112.9 |
20250819-15:40:35.300000 |
EDGA |
USP8J8NB54 |
| 8 |
112.9 |
20250819-15:40:35.300000 |
EDGA |
USP8J8NB55 |
| 100 |
112.94 |
20250819-15:41:00.363000 |
XNYS |
USP8J8NCD7 |
| 100 |
112.94 |
20250819-15:41:29.747000 |
XNYS |
USP8J8NE54 |
| 7 |
112.93 |
20250819-15:41:43.096000 |
EDGA |
USP8J8NEU6 |
| 93 |
112.93 |
20250819-15:41:43.097000 |
EDGA |
USP8J8NEU7 |
| 25 |
112.91 |
20250819-15:42:03.237000 |
XNAS |
USP8J8NG55 |
| 25 |
112.91 |
20250819-15:42:16.918000 |
EDGA |
USP8J8NGRN |
| 75 |
112.91 |
20250819-15:42:16.918000 |
XNAS |
USP8J8NGRO |
| 100 |
112.87 |
20250819-15:42:45.092000 |
ARCX |
USP8J8NI74 |
| 100 |
112.85 |
20250819-15:43:19.086000 |
ARCX |
USP8J8NKD6 |
| 100 |
112.87 |
20250819-15:44:06.329000 |
ARCX |
USP8J8NN22 |
| 95 |
112.85 |
20250819-15:44:33.103000 |
ARCX |
USP8J8NOI4 |
| 5 |
112.85 |
20250819-15:44:33.103000 |
ARCX |
USP8J8NOI5 |
| 100 |
112.84 |
20250819-15:45:16.557000 |
XNYS |
USP8J8NT9W |
| 100 |
112.84 |
20250819-15:45:42.856000 |
ARCX |
USP8J8NWD2 |
| 100 |
112.82 |
20250819-15:45:57.035000 |
XNAS |
USP8J8NX02 |
| 100 |
112.82 |
20250819-15:45:57.035000 |
XNAS |
USP8J8NX03 |
| 100 |
112.78 |
20250819-15:46:56.088000 |
XNAS |
USP8J8OE9U |
| 100 |
112.74 |
20250819-15:47:06.170000 |
XNYS |
USP8J8OEVE |
| 100 |
112.67 |
20250819-15:47:42.289000 |
EDGA |
USP8J8OHGK |
| 100 |
112.66 |
20250819-15:48:13.304000 |
EDGA |
USP8J8OK9M |
| 64 |
112.66 |
20250819-15:48:13.304000 |
EDGA |
USP8J8OK9N |
| 36 |
112.66 |
20250819-15:48:13.304000 |
EDGA |
USP8J8OK9O |
| 100 |
112.66 |
20250819-15:48:58.127000 |
EDGA |
USP8J8ON8P |
| 55 |
112.68 |
20250819-15:49:19.379000 |
XNAS |
USP8J8OOT7 |
| 45 |
112.68 |
20250819-15:49:19.379000 |
XNAS |
USP8J8OOT8 |
| 25 |
112.68 |
20250819-15:49:19.380000 |
XNAS |
USP8J8OOT9 |
| 7 |
112.68 |
20250819-15:49:19.380000 |
XNAS |
USP8J8OOTA |
| 5 |
112.68 |
20250819-15:49:19.380000 |
XNAS |
USP8J8OOTB |
| 63 |
112.68 |
20250819-15:49:19.380000 |
XNAS |
USP8J8OOTC |
| 37 |
112.68 |
20250819-15:49:19.381000 |
XNAS |
USP8J8OOTD |
| 4 |
112.68 |
20250819-15:49:19.381000 |
XNAS |
USP8J8OOTE |
| 76 |
112.68 |
20250819-15:49:19.381000 |
XNAS |
USP8J8OOTF |
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.