21st August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20th 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 |
| 2,092 |
$110.91 |
$112.04 |
$109.92 |
XNYS |
| 198 |
$110.86 |
$111.23 |
$110.22 |
EDGX |
| 10,674 |
$110.65 |
$112.15 |
$109.88 |
ARCX |
| 4,181 |
$110.86 |
$111.97 |
$109.96 |
BATS |
| 21,947 |
$110.84 |
$112.29 |
$109.86 |
XNAS |
| 1,927 |
$110.70 |
$111.49 |
$109.86 |
BATY |
| 200 |
$109.97 |
$110.03 |
$109.91 |
IEXG |
| 200 |
$110.36 |
$110.40 |
$110.33 |
MEMX |
| 104 |
$111.36 |
$111.37 |
$111.04 |
XPSX |
| 3,607 |
$110.75 |
$111.67 |
$109.91 |
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 671,815,180 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 20th 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: |
|
20th August 2025 |
|
|
Aggregated Information
|
|||
| Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
| See attached schedule |
USD |
$110.7817 |
45,130 |
| Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
| 100 |
110.15 |
20250820-15:16:29.043000 |
XNAS |
USP8K8K2KL |
| 100 |
110.2 |
20250820-15:18:37.052000 |
XNAS |
USP8K8K6WG |
| 100 |
110.2 |
20250820-15:19:02.272000 |
ARCX |
USP8K8K7OA |
| 13 |
110.22 |
20250820-15:19:48.239000 |
EDGX |
USP8K8K8VQ |
| 30 |
110.22 |
20250820-15:19:48.239000 |
EDGX |
USP8K8K8VR |
| 4 |
110.22 |
20250820-15:19:48.239000 |
EDGX |
USP8K8K8VS |
| 5 |
110.22 |
20250820-15:19:48.239000 |
ARCX |
USP8K8K8VT |
| 5 |
110.22 |
20250820-15:19:48.240000 |
EDGX |
USP8K8K8VU |
| 3 |
110.22 |
20250820-15:19:48.241000 |
ARCX |
USP8K8K8VV |
| 100 |
110.21 |
20250820-15:20:03.303000 |
XNAS |
USP8K8K9FA |
| 100 |
110.25 |
20250820-15:21:05.832000 |
ARCX |
USP8K8KBN9 |
| 100 |
110.25 |
20250820-15:21:05.832000 |
ARCX |
USP8K8KBNA |
| 100 |
110.29 |
20250820-15:22:35.112000 |
ARCX |
USP8K8KE8Q |
| 100 |
110.29 |
20250820-15:22:35.112000 |
ARCX |
USP8K8KE8R |
| 100 |
110.33 |
20250820-15:23:54.182000 |
XNAS |
USP8K8KH7S |
| 100 |
110.33 |
20250820-15:23:54.182000 |
XNAS |
USP8K8KH7T |
| 100 |
110.4 |
20250820-15:24:45.025000 |
XNAS |
USP8K8KIQQ |
| 100 |
110.37 |
20250820-15:25:09.436000 |
XNAS |
USP8K8KK4T |
| 1 |
110.32 |
20250820-15:25:34.012000 |
XNAS |
USP8K8KL6K |
| 100 |
110.35 |
20250820-15:26:32.799000 |
XNAS |
USP8K8KN4N |
| 100 |
110.35 |
20250820-15:26:32.799000 |
XNAS |
USP8K8KN4P |
| 100 |
110.32 |
20250820-15:26:34.736000 |
XNAS |
USP8K8KN9Z |
| 100 |
110.27 |
20250820-15:27:54.559000 |
ARCX |
USP8K8KQ2X |
| 100 |
110.27 |
20250820-15:27:54.559000 |
XNAS |
USP8K8KQ2Y |
| 100 |
110.25 |
20250820-15:28:48.999000 |
XNAS |
USP8K8KRWQ |
| 84 |
110.22 |
20250820-15:29:22.430000 |
XNAS |
USP8K8KT1Z |
| 100 |
110.25 |
20250820-15:29:36.565000 |
XNAS |
USP8K8KTKX |
| 100 |
110.24 |
20250820-15:30:44.339000 |
XNAS |
USP8K8L075 |
| 100 |
110.24 |
20250820-15:30:44.339000 |
XNAS |
USP8K8L076 |
| 100 |
110.25 |
20250820-15:31:23.446000 |
XNAS |
USP8K8L270 |
| 100 |
110.26 |
20250820-15:31:44.457000 |
XNAS |
USP8K8L34O |
| 80 |
110.29 |
20250820-15:32:51.045000 |
BATS |
USP8K8L689 |
| 20 |
110.29 |
20250820-15:32:51.045000 |
BATS |
USP8K8L68A |
| 100 |
110.3 |
20250820-15:33:31.399000 |
ARCX |
USP8K8L7QW |
| 100 |
110.3 |
20250820-15:33:31.399000 |
ARCX |
USP8K8L7QX |
| 1 |
110.26 |
20250820-15:34:02.833000 |
ARCX |
USP8K8LAGA |
| 99 |
110.26 |
20250820-15:34:02.833000 |
ARCX |
USP8K8LAGB |
| 100 |
110.27 |
20250820-15:34:59.066000 |
EDGA |
USP8K8LD2C |
| 100 |
110.27 |
20250820-15:34:59.066000 |
EDGA |
USP8K8LD2D |
| 70 |
110.4 |
20250820-15:36:49.105000 |
BATS |
USP8K8LIZW |
| 8 |
110.4 |
20250820-15:36:49.105000 |
BATS |
USP8K8LIZX |
| 30 |
110.39 |
20250820-15:36:49.105000 |
MEMX |
USP8K8LIZY |
| 70 |
110.4 |
20250820-15:36:49.105000 |
MEMX |
USP8K8LIZZ |
| 22 |
110.39 |
20250820-15:36:49.105000 |
XNYS |
USP8K8LJ00 |
| 15 |
110.39 |
20250820-15:37:09.483000 |
XNAS |
USP8K8LJZL |
| 3 |
110.4 |
20250820-15:37:09.483000 |
XNAS |
USP8K8LJZM |
| 82 |
110.4 |
20250820-15:37:09.483000 |
XNAS |
USP8K8LJZN |
| 100 |
110.39 |
20250820-15:37:09.675000 |
ARCX |
USP8K8LK0A |
| 99 |
110.43 |
20250820-15:38:04.199000 |
EDGA |
USP8K8LMMR |
| 1 |
110.43 |
20250820-15:38:04.199000 |
EDGA |
USP8K8LMMS |
| 99 |
110.43 |
20250820-15:38:04.199000 |
EDGA |
USP8K8LMMT |
| 1 |
110.43 |
20250820-15:38:04.199000 |
EDGA |
USP8K8LMMU |
| 99 |
110.49 |
20250820-15:39:07.224000 |
XNYS |
USP8K8LPU0 |
| 1 |
110.49 |
20250820-15:39:07.224000 |
XNYS |
USP8K8LPU1 |
| 84 |
110.47 |
20250820-15:39:12.071000 |
ARCX |
USP8K8LQ34 |
| 1 |
110.47 |
20250820-15:39:12.071000 |
ARCX |
USP8K8LQ35 |
| 15 |
110.47 |
20250820-15:39:12.071000 |
ARCX |
USP8K8LQ36 |
| 100 |
110.39 |
20250820-15:39:47.072000 |
XNAS |
USP8K8LS60 |
| 100 |
110.405 |
20250820-15:40:40.841000 |
XNAS |
USP8K8LVXJ |
| 100 |
110.4 |
20250820-15:40:45.973000 |
ARCX |
USP8K8LW6D |
| 100 |
110.42 |
20250820-15:41:39.924000 |
EDGA |
USP8K8LZA6 |
| 100 |
110.4 |
20250820-15:42:23.760000 |
ARCX |
USP8K8M1ME |
| 100 |
110.41 |
20250820-15:42:34.602000 |
XNAS |
USP8K8M22H |
| 75 |
110.42 |
20250820-15:43:17.091000 |
XNAS |
USP8K8M4A0 |
| 25 |
110.43 |
20250820-15:43:17.091000 |
XNAS |
USP8K8M4A1 |
| 3 |
110.42 |
20250820-15:43:23.871000 |
XNAS |
USP8K8M4K7 |
| 9 |
110.45 |
20250820-15:44:05.160000 |
BATS |
USP8K8M6UB |
| 7 |
110.45 |
20250820-15:44:05.160000 |
BATS |
USP8K8M6UC |
| 43 |
110.45 |
20250820-15:44:05.160000 |
BATS |
USP8K8M6UD |
| 1 |
110.45 |
20250820-15:44:05.160000 |
BATY |
USP8K8M6UE |
| 6 |
110.45 |
20250820-15:44:05.160000 |
EDGX |
USP8K8M6UF |
| 8 |
110.45 |
20250820-15:44:05.160000 |
BATS |
USP8K8M6UG |
| 14 |
110.45 |
20250820-15:44:05.160000 |
XNAS |
USP8K8M6UH |
| 6 |
110.45 |
20250820-15:44:05.161000 |
XNYS |
USP8K8M6UI |
| 6 |
110.45 |
20250820-15:44:05.161000 |
ARCX |
USP8K8M6UJ |
| 97 |
110.44 |
20250820-15:44:09.681000 |
EDGA |
USP8K8M74K |
| 3 |
110.44 |
20250820-15:44:09.681000 |
EDGA |
USP8K8M74L |
| 100 |
110.44 |
20250820-15:44:09.681000 |
EDGA |
USP8K8M74M |
| 100 |
110.45 |
20250820-15:44:42.656000 |
EDGA |
USP8K8M958 |
| 20 |
110.55 |
20250820-15:45:28.816000 |
XNAS |
USP8K8ME2L |
| 80 |
110.55 |
20250820-15:45:28.816000 |
XNAS |
USP8K8ME2M |
| 31 |
110.53 |
20250820-15:46:01.638000 |
ARCX |
USP8K8MHEM |
| 31 |
110.53 |
20250820-15:46:01.638000 |
ARCX |
USP8K8MHEN |
| 69 |
110.53 |
20250820-15:46:01.638000 |
ARCX |
USP8K8MHEO |
| 1 |
110.53 |
20250820-15:46:01.638000 |
ARCX |
USP8K8MHEP |
| 68 |
110.53 |
20250820-15:46:01.638000 |
ARCX |
USP8K8MHEQ |
| 100 |
110.53 |
20250820-15:46:27.323000 |
BATS |
USP8K8MQVC |
| 25 |
110.52 |
20250820-15:46:51.118000 |
ARCX |
USP8K8MXH8 |
| 75 |
110.52 |
20250820-15:46:51.118000 |
ARCX |
USP8K8MXH9 |
| 82 |
110.52 |
20250820-15:47:00.566000 |
XNAS |
USP8K8MYD7 |
| 1 |
110.52 |
20250820-15:47:00.566000 |
XNAS |
USP8K8MYD8 |
| 17 |
110.52 |
20250820-15:47:00.566000 |
XNAS |
USP8K8MYD9 |
| 100 |
110.5 |
20250820-15:47:21.341000 |
XNAS |
USP8K8MZOG |
| 40 |
110.48 |
20250820-15:47:51.582000 |
XNAS |
USP8K8N1I6 |
| 1 |
110.48 |
20250820-15:47:51.582000 |
XNAS |
USP8K8N1I7 |
| 59 |
110.48 |
20250820-15:47:51.582000 |
XNAS |
USP8K8N1I8 |
| 75 |
110.46 |
20250820-15:48:08.610000 |
EDGA |
USP8K8N3C9 |
| 25 |
110.46 |
20250820-15:48:08.610000 |
EDGA |
USP8K8N3CA |
| 10 |
110.45 |
20250820-15:48:20.718000 |
XNAS |
USP8K8N458 |
| 90 |
110.45 |
20250820-15:48:20.718000 |
XNAS |
USP8K8N459 |
| 10 |
110.46 |
20250820-15:48:47.716000 |
BATY |
USP8K8N613 |
| 90 |
110.46 |
20250820-15:48:47.716000 |
BATY |
USP8K8N614 |
| 100 |
110.45 |
20250820-15:48:59.091000 |
BATY |
USP8K8N6O5 |
| 75 |
110.38 |
20250820-15:49:02.122000 |
XNAS |
USP8K8N715 |
| 1 |
110.38 |
20250820-15:49:02.128000 |
ARCX |
USP8K8N717 |
| 100 |
110.385 |
20250820-15:49:03.124000 |
XNAS |
USP8K8N74H |
| 25 |
110.39 |
20250820-15:49:03.124000 |
XNAS |
USP8K8N74I |
| 100 |
110.41 |
20250820-15:49:31.177000 |
XNAS |
USP8K8N8QY |
| 50 |
110.41 |
20250820-15:49:31.182000 |
ARCX |
USP8K8N8QZ |
| 50 |
110.41 |
20250820-15:49:31.183000 |
ARCX |
USP8K8N8R0 |
| 80 |
111.5 |
20250820-09:30:09.451000 |
XNAS |
USP8K8H9F |
| 1 |
111.5 |
20250820-09:30:09.451000 |
XNAS |
USP8K8H9G |
| 19 |
111.5 |
20250820-09:30:09.451000 |
XNAS |
USP8K8H9H |
| 100 |
111.91 |
20250820-09:32:04.687000 |
XNYS |
USP8K8KHH |
| 100 |
111.96 |
20250820-09:32:05.687000 |
BATS |
USP8K8KKK |
| 100 |
111.97 |
20250820-09:32:11.161000 |
BATS |
USP8K8KPH |
| 38 |
112 |
20250820-09:32:58.586000 |
ARCX |
USP8K8LLH |
| 31 |
112 |
20250820-09:32:58.586000 |
ARCX |
USP8K8LLI |
| 31 |
112 |
20250820-09:32:58.586000 |
ARCX |
USP8K8LLJ |
| 100 |
112.04 |
20250820-09:33:02.619000 |
XNAS |
USP8K8LNV |
| 100 |
112.04 |
20250820-09:33:02.619000 |
XNAS |
USP8K8LNW |
| 100 |
112.04 |
20250820-09:33:02.619000 |
XNAS |
USP8K8LNX |
| 100 |
112.04 |
20250820-09:33:02.619000 |
XNAS |
USP8K8LNZ |
| 200 |
112.04 |
20250820-09:33:02.619000 |
XNAS |
USP8K8LO0 |
| 100 |
112.04 |
20250820-09:33:02.619000 |
XNAS |
USP8K8LO1 |
| 31 |
112.04 |
20250820-09:33:02.619000 |
ARCX |
USP8K8LO2 |
| 100 |
112.04 |
20250820-09:33:02.619000 |
XNYS |
USP8K8LO3 |
| 69 |
112.04 |
20250820-09:33:02.619000 |
ARCX |
USP8K8LO4 |
| 100 |
112.11 |
20250820-09:33:56.163000 |
XNAS |
USP8K8MDF |
| 100 |
112.12 |
20250820-09:34:11.161000 |
XNAS |
USP8K8MMJ |
| 100 |
112.24 |
20250820-09:34:31.965000 |
XNAS |
USP8K8MUC |
| 100 |
112.29 |
20250820-09:35:11.966000 |
XNAS |
USP8K8NQT |
| 10 |
112.28 |
20250820-09:35:56.167000 |
XNAS |
USP8K8OIA |
| 35 |
112.28 |
20250820-09:35:56.167000 |
XNAS |
USP8K8OIB |
| 55 |
112.28 |
20250820-09:35:56.167000 |
XNAS |
USP8K8OIC |
| 100 |
112.15 |
20250820-09:36:21.337000 |
ARCX |
USP8K8OZJ |
| 76 |
112.15 |
20250820-09:36:21.337000 |
XNAS |
USP8K8OZK |
| 124 |
112.15 |
20250820-09:36:21.337000 |
XNAS |
USP8K8OZL |
| 100 |
112.11 |
20250820-09:37:00.129000 |
XNAS |
USP8K8POP |
| 100 |
112.06 |
20250820-09:37:09.187000 |
XNAS |
USP8K8Q0J |
| 100 |
112.06 |
20250820-09:37:09.187000 |
XNAS |
USP8K8Q0K |
| 100 |
112.07 |
20250820-09:38:43.345000 |
XNAS |
USP8K8RKL |
| 100 |
112.07 |
20250820-09:38:43.345000 |
XNAS |
USP8K8RKM |
| 100 |
111.83 |
20250820-09:39:21.158000 |
XNYS |
USP8K8SA8 |
| 100 |
111.68 |
20250820-09:40:09.763000 |
XNAS |
USP8K8TIW |
| 37 |
111.66 |
20250820-09:41:16.241000 |
EDGA |
USP8K8UV8 |
| 25 |
111.67 |
20250820-09:41:16.241000 |
EDGA |
USP8K8UV9 |
| 37 |
111.66 |
20250820-09:41:16.241000 |
XNYS |
USP8K8UVA |
| 1 |
111.68 |
20250820-09:41:16.241000 |
XNYS |
USP8K8UVB |
| 100 |
111.58 |
20250820-09:41:20.210000 |
BATS |
USP8K8UYE |
| 100 |
111.58 |
20250820-09:41:20.210000 |
BATS |
USP8K8UYF |
| 160 |
111.8 |
20250820-09:43:11.167000 |
XNAS |
USP8K8XNJ |
| 1 |
111.8 |
20250820-09:43:11.167000 |
XNAS |
USP8K8XNK |
| 18 |
111.8 |
20250820-09:43:11.167000 |
XNAS |
USP8K8XNL |
| 1 |
111.8 |
20250820-09:43:11.167000 |
XNAS |
USP8K8XNM |
| 70 |
111.86 |
20250820-09:43:26.164000 |
ARCX |
USP8K8XZ8 |
| 8 |
111.83 |
20250820-09:43:26.164000 |
XNYS |
USP8K8XZ9 |
| 100 |
111.77 |
20250820-09:43:38.857000 |
ARCX |
USP8K8Y4S |
| 100 |
111.77 |
20250820-09:43:38.857000 |
ARCX |
USP8K8Y4T |
| 50 |
111.78 |
20250820-09:45:19.168000 |
XNAS |
USP8K810WN |
| 50 |
111.78 |
20250820-09:45:19.168000 |
XNAS |
USP8K810WO |
| 100 |
111.78 |
20250820-09:45:19.168000 |
ARCX |
USP8K810WP |
| 100 |
111.78 |
20250820-09:45:19.168000 |
ARCX |
USP8K810WQ |
| 100 |
111.78 |
20250820-09:45:19.168000 |
ARCX |
USP8K810WR |
| 100 |
111.64 |
20250820-09:46:00.422000 |
BATS |
USP8K813Z8 |
| 85 |
111.67 |
20250820-09:46:54.981000 |
XNAS |
USP8K816WG |
| 15 |
111.645 |
20250820-09:46:54.981000 |
XNYS |
USP8K816WH |
| 100 |
111.6 |
20250820-09:46:59.644000 |
XNAS |
USP8K81760 |
| 100 |
111.6 |
20250820-09:46:59.644000 |
XNAS |
USP8K81761 |
| 100 |
111.4 |
20250820-09:47:44.068000 |
XNAS |
USP8K819FB |
| 98 |
111.43 |
20250820-09:48:56.585000 |
XNAS |
USP8K81D69 |
| 2 |
111.43 |
20250820-09:48:56.585000 |
XNYS |
USP8K81D6A |
| 100 |
111.56 |
20250820-09:49:18.438000 |
XNAS |
USP8K81EN5 |
| 63 |
111.47 |
20250820-09:50:00.753000 |
ARCX |
USP8K81HAX |
| 100 |
111.47 |
20250820-09:50:00.753000 |
ARCX |
USP8K81HAY |
| 37 |
111.47 |
20250820-09:50:00.753000 |
ARCX |
USP8K81HAZ |
| 100 |
111.33 |
20250820-09:51:07.713000 |
XNAS |
USP8K81KYT |
| 37 |
111.2 |
20250820-09:52:38.513000 |
XNAS |
USP8K81PMP |
| 63 |
111.2 |
20250820-09:52:38.513000 |
XNAS |
USP8K81PMQ |
| 77 |
111.23 |
20250820-09:53:26.321000 |
EDGX |
USP8K81RV4 |
| 23 |
111.23 |
20250820-09:53:26.321000 |
XNYS |
USP8K81RV5 |
| 100 |
111.16 |
20250820-09:53:29.379000 |
EDGA |
USP8K81RZD |
| 100 |
111.16 |
20250820-09:53:29.379000 |
BATS |
USP8K81RZE |
| 100 |
111.16 |
20250820-09:53:29.379000 |
XNAS |
USP8K81RZF |
| 100 |
111.1 |
20250820-09:55:18.111000 |
BATS |
USP8K81Z01 |
| 100 |
111.04 |
20250820-09:56:09.964000 |
EDGA |
USP8K821AN |
| 100 |
111.04 |
20250820-09:56:09.964000 |
XNYS |
USP8K821AO |
| 22 |
110.72 |
20250820-09:56:44.785000 |
XNAS |
USP8K822RI |
| 1 |
110.72 |
20250820-09:56:44.785000 |
XNAS |
USP8K822RJ |
| 77 |
110.72 |
20250820-09:56:44.785000 |
XNAS |
USP8K822RK |
| 100 |
110.84 |
20250820-09:57:58.711000 |
EDGA |
USP8K8261D |
| 100 |
110.8 |
20250820-09:58:30.403000 |
ARCX |
USP8K8277X |
| 1 |
110.83 |
20250820-09:59:32.321000 |
XNAS |
USP8K829JN |
| 99 |
110.83 |
20250820-09:59:32.321000 |
XNAS |
USP8K829JO |
| 7 |
110.83 |
20250820-09:59:56.835000 |
XNAS |
USP8K82ARL |
| 93 |
110.83 |
20250820-09:59:57.821000 |
XNAS |
USP8K82AS9 |
| 100 |
110.86 |
20250820-10:00:39.613000 |
XNYS |
USP8K82H10 |
| 96 |
111.04 |
20250820-10:01:41.561000 |
XNAS |
USP8K82K5M |
| 4 |
111.04 |
20250820-10:01:41.561000 |
XPSX |
USP8K82K5N |
| 100 |
111.32 |
20250820-10:03:26.176000 |
XNAS |
USP8K82OOK |
| 100 |
111.22 |
20250820-10:04:06.768000 |
XNAS |
USP8K82QM3 |
| 100 |
111.22 |
20250820-10:04:06.768000 |
XNAS |
USP8K82QM4 |
| 100 |
111.22 |
20250820-10:04:06.768000 |
XNAS |
USP8K82QM5 |
| 2 |
111.16 |
20250820-10:04:46.640000 |
XNAS |
USP8K82SRM |
| 2 |
111.16 |
20250820-10:04:46.640000 |
XNAS |
USP8K82SRN |
| 96 |
111.16 |
20250820-10:04:46.640000 |
XNAS |
USP8K82SRO |
| 100 |
111.17 |
20250820-10:05:23.696000 |
BATS |
USP8K82U4Q |
| 100 |
111.1 |
20250820-10:06:03.133000 |
XNAS |
USP8K82W2Y |
| 100 |
111.09 |
20250820-10:06:44.131000 |
XNAS |
USP8K82XOI |
| 100 |
111.04 |
20250820-10:07:11.660000 |
XNAS |
USP8K82YT4 |
| 100 |
110.92 |
20250820-10:07:39.960000 |
XNAS |
USP8K82ZNR |
| 35 |
110.89 |
20250820-10:08:05.789000 |
BATS |
USP8K830NI |
| 65 |
110.89 |
20250820-10:08:05.789000 |
BATS |
USP8K830NJ |
| 100 |
110.79 |
20250820-10:09:04.328000 |
XNAS |
USP8K832WL |
| 100 |
110.78 |
20250820-10:09:34.387000 |
XNAS |
USP8K834AD |
| 63 |
110.73 |
20250820-10:09:40.728000 |
XNAS |
USP8K834K2 |
| 37 |
110.73 |
20250820-10:09:40.728000 |
XNAS |
USP8K834K3 |
| 100 |
110.68 |
20250820-10:10:24.257000 |
XNAS |
USP8K836NL |
| 100 |
110.67 |
20250820-10:10:47.117000 |
ARCX |
USP8K8380L |
| 1 |
110.58 |
20250820-10:11:09.135000 |
XNAS |
USP8K838XV |
| 99 |
110.58 |
20250820-10:11:09.135000 |
XNAS |
USP8K838XW |
| 100 |
110.75 |
20250820-10:12:03.717000 |
XNAS |
USP8K83B52 |
| 88 |
110.71 |
20250820-10:12:15.917000 |
XNAS |
USP8K83BL0 |
| 12 |
110.71 |
20250820-10:12:15.917000 |
XNAS |
USP8K83BL1 |
| 68 |
110.68 |
20250820-10:12:53.484000 |
XNAS |
USP8K83CWT |
| 1 |
110.68 |
20250820-10:12:53.484000 |
XNAS |
USP8K83CWU |
| 31 |
110.68 |
20250820-10:12:53.484000 |
XNAS |
USP8K83CWV |
| 100 |
110.71 |
20250820-10:14:19.769000 |
BATY |
USP8K83GTQ |
| 100 |
110.71 |
20250820-10:14:19.769000 |
BATY |
USP8K83GTR |
| 100 |
110.67 |
20250820-10:15:25.831000 |
BATY |
USP8K83KXH |
| 100 |
110.63 |
20250820-10:16:00.237000 |
XNAS |
USP8K83OED |
| 35 |
110.63 |
20250820-10:16:00.237000 |
XNAS |
USP8K83OEE |
| 65 |
110.63 |
20250820-10:16:00.237000 |
XNAS |
USP8K83OEF |
| 100 |
110.54 |
20250820-10:17:13.949000 |
BATY |
USP8K83SQH |
| 19 |
110.65 |
20250820-10:18:20.038000 |
BATY |
USP8K83VYV |
| 81 |
110.65 |
20250820-10:18:20.038000 |
BATY |
USP8K83VYX |
| 100 |
110.65 |
20250820-10:18:20.038000 |
BATY |
USP8K83VYY |
| 60 |
110.75 |
20250820-10:19:22.600000 |
XNAS |
USP8K83YYW |
| 40 |
110.75 |
20250820-10:19:22.600000 |
XNAS |
USP8K83YYX |
| 75 |
110.82 |
20250820-10:19:59.700000 |
XNAS |
USP8K840RU |
| 25 |
110.82 |
20250820-10:19:59.700000 |
XNAS |
USP8K840RV |
| 100 |
110.98 |
20250820-10:21:09.054000 |
BATS |
USP8K843ZM |
| 31 |
111.07 |
20250820-10:21:56.346000 |
XNAS |
USP8K845WN |
| 69 |
111.06 |
20250820-10:21:56.346000 |
ARCX |
USP8K845WO |
| 1 |
111.08 |
20250820-10:22:07.932000 |
XNAS |
USP8K846FX |
| 99 |
111.08 |
20250820-10:22:07.932000 |
XNAS |
USP8K846FY |
| 100 |
111.05 |
20250820-10:22:32.713000 |
EDGA |
USP8K847HB |
| 100 |
111 |
20250820-10:23:28.844000 |
BATS |
USP8K849ZZ |
| 100 |
111.03 |
20250820-10:24:58.292000 |
XNAS |
USP8K84E9N |
| 100 |
111.03 |
20250820-10:24:58.292000 |
XNAS |
USP8K84E9P |
| 100 |
111.05 |
20250820-10:26:29.544000 |
XNAS |
USP8K84IMM |
| 100 |
111.05 |
20250820-10:26:29.544000 |
XNAS |
USP8K84IMN |
| 62 |
111.03 |
20250820-10:26:50.292000 |
EDGA |
USP8K84JCB |
| 38 |
111.03 |
20250820-10:26:50.293000 |
EDGA |
USP8K84JCC |
| 100 |
111.07 |
20250820-10:27:12.844000 |
ARCX |
USP8K84KHN |
| 100 |
111.01 |
20250820-10:27:52.022000 |
XNAS |
USP8K84MKD |
| 100 |
110.96 |
20250820-10:28:47.379000 |
XNYS |
USP8K84OXV |
| 100 |
110.93 |
20250820-10:29:01.778000 |
XNAS |
USP8K84QB8 |
| 100 |
110.93 |
20250820-10:30:08.208000 |
ARCX |
USP8K84YZP |
| 100 |
110.94 |
20250820-10:31:18.119000 |
ARCX |
USP8K855XV |
| 100 |
110.94 |
20250820-10:31:18.119000 |
XNAS |
USP8K855XW |
| 100 |
110.92 |
20250820-10:32:31.231000 |
XNAS |
USP8K8595Q |
| 100 |
110.92 |
20250820-10:32:31.231000 |
XNAS |
USP8K8595R |
| 95 |
110.93 |
20250820-10:33:52.635000 |
XNAS |
USP8K85CVE |
| 5 |
110.93 |
20250820-10:33:52.635000 |
ARCX |
USP8K85CVF |
| 95 |
110.94 |
20250820-10:34:00.134000 |
XNAS |
USP8K85D2M |
| 5 |
110.94 |
20250820-10:34:00.134000 |
XNAS |
USP8K85D2N |
| 100 |
110.99 |
20250820-10:34:58.767000 |
XNYS |
USP8K85G2Q |
| 63 |
110.94 |
20250820-10:35:21.892000 |
BATS |
USP8K85H4V |
| 37 |
110.94 |
20250820-10:35:21.892000 |
BATS |
USP8K85H4W |
| 100 |
111 |
20250820-10:36:33.422000 |
ARCX |
USP8K85JZ1 |
| 1 |
111 |
20250820-10:36:33.423000 |
ARCX |
USP8K85JZ2 |
| 99 |
111 |
20250820-10:36:33.423000 |
ARCX |
USP8K85JZ3 |
| 98 |
110.99 |
20250820-10:37:20.387000 |
BATS |
USP8K85LHF |
| 2 |
110.99 |
20250820-10:37:20.387000 |
BATS |
USP8K85LHG |
| 15 |
111.01 |
20250820-10:38:55.402000 |
XNAS |
USP8K85P5K |
| 13 |
111.01 |
20250820-10:39:00.972000 |
XNAS |
USP8K85PC3 |
| 100 |
111.01 |
20250820-10:39:07.750000 |
BATS |
USP8K85POH |
| 72 |
111.01 |
20250820-10:39:07.750000 |
XNAS |
USP8K85POI |
| 15 |
111.01 |
20250820-10:39:07.750000 |
XNAS |
USP8K85POJ |
| 13 |
111.01 |
20250820-10:39:07.750000 |
ARCX |
USP8K85POK |
| 100 |
110.9 |
20250820-10:40:25.994000 |
BATS |
USP8K85SNH |
| 100 |
110.85 |
20250820-10:41:00.583000 |
ARCX |
USP8K85U5J |
| 100 |
110.8 |
20250820-10:42:47.793000 |
XNAS |
USP8K85Y11 |
| 10 |
110.81 |
20250820-10:43:26.007000 |
ARCX |
USP8K85ZF1 |
| 90 |
110.81 |
20250820-10:43:26.007000 |
ARCX |
USP8K85ZF3 |
| 76 |
110.8 |
20250820-10:43:28.899000 |
XNYS |
USP8K85ZI8 |
| 24 |
110.8 |
20250820-10:43:29.234000 |
XNYS |
USP8K85ZIH |
| 1 |
110.92 |
20250820-10:45:47.219000 |
ARCX |
USP8K867MI |
| 1 |
110.92 |
20250820-10:45:47.219000 |
ARCX |
USP8K867MJ |
| 1 |
110.92 |
20250820-10:45:47.219000 |
ARCX |
USP8K867MK |
| 1 |
110.92 |
20250820-10:45:47.219000 |
ARCX |
USP8K867ML |
| 1 |
110.92 |
20250820-10:45:47.219000 |
ARCX |
USP8K867MM |
| 1 |
110.92 |
20250820-10:45:47.219000 |
ARCX |
USP8K867MN |
| 94 |
110.92 |
20250820-10:45:47.219000 |
ARCX |
USP8K867MO |
| 69 |
111.02 |
20250820-10:46:07.930000 |
BATS |
USP8K868KJ |
| 131 |
111.02 |
20250820-10:46:08.225000 |
EDGA |
USP8K868KQ |
| 100 |
111.02 |
20250820-10:46:08.225000 |
EDGA |
USP8K868KR |
| 100 |
110.9 |
20250820-10:46:37.724000 |
ARCX |
USP8K869QW |
| 100 |
111.1 |
20250820-10:48:17.078000 |
EDGA |
USP8K86D3U |
| 7 |
111.1 |
20250820-10:48:17.078000 |
EDGA |
USP8K86D3X |
| 93 |
111.1 |
20250820-10:48:17.078000 |
EDGA |
USP8K86D3Y |
| 100 |
111 |
20250820-10:49:28.720000 |
XNAS |
USP8K86FF1 |
| 100 |
110.96 |
20250820-10:49:34.188000 |
ARCX |
USP8K86FKF |
| 100 |
110.95 |
20250820-10:50:46.341000 |
XNAS |
USP8K86HXA |
| 100 |
110.92 |
20250820-10:51:58.935000 |
XNAS |
USP8K86JXB |
| 43 |
110.92 |
20250820-10:51:58.935000 |
XNAS |
USP8K86JXC |
| 57 |
110.92 |
20250820-10:51:58.935000 |
XNAS |
USP8K86JXD |
| 100 |
110.91 |
20250820-10:53:23.922000 |
EDGA |
USP8K86MSC |
| 100 |
110.91 |
20250820-10:53:23.922000 |
EDGA |
USP8K86MSD |
| 100 |
110.91 |
20250820-10:53:23.921000 |
ARCX |
USP8K86MSE |
| 100 |
110.91 |
20250820-10:54:04.966000 |
XNAS |
USP8K86O2Q |
| 100 |
110.88 |
20250820-10:54:15.681000 |
ARCX |
USP8K86OHP |
| 100 |
110.88 |
20250820-10:54:15.681000 |
XNAS |
USP8K86OHQ |
| 80 |
110.8 |
20250820-10:55:38.796000 |
XNAS |
USP8K86RS4 |
| 1 |
110.8 |
20250820-10:55:38.796000 |
XNAS |
USP8K86RS5 |
| 100 |
110.8 |
20250820-10:55:38.796000 |
XNYS |
USP8K86RS6 |
| 19 |
110.8 |
20250820-10:55:38.874000 |
XNAS |
USP8K86RSE |
| 10 |
110.79 |
20250820-10:57:11.044000 |
BATS |
USP8K86V03 |
| 19 |
110.79 |
20250820-10:57:11.044000 |
XNAS |
USP8K86V04 |
| 71 |
110.79 |
20250820-10:57:11.044000 |
XNYS |
USP8K86V05 |
| 25 |
110.84 |
20250820-10:57:55.237000 |
EDGX |
USP8K86WC6 |
| 10 |
110.83 |
20250820-10:57:55.237000 |
BATS |
USP8K86WC7 |
| 13 |
110.84 |
20250820-10:57:55.237000 |
EDGA |
USP8K86WC8 |
| 15 |
110.82 |
20250820-10:57:55.237000 |
XNAS |
USP8K86WC9 |
| 3 |
110.83 |
20250820-10:57:55.237000 |
XNAS |
USP8K86WCA |
| 6 |
110.83 |
20250820-10:57:55.237000 |
XNAS |
USP8K86WCB |
| 5 |
110.83 |
20250820-10:57:55.237000 |
XNAS |
USP8K86WCC |
| 5 |
110.83 |
20250820-10:57:55.237000 |
XNAS |
USP8K86WCD |
| 12 |
110.83 |
20250820-10:57:55.237000 |
XNAS |
USP8K86WCE |
| 5 |
110.84 |
20250820-10:57:55.237000 |
XNAS |
USP8K86WCF |
| 1 |
110.84 |
20250820-10:57:55.237000 |
XNYS |
USP8K86WCG |
| 99 |
110.83 |
20250820-10:59:15.343000 |
XNAS |
USP8K86YRL |
| 1 |
110.83 |
20250820-10:59:15.343000 |
XNYS |
USP8K86YRM |
| 96 |
110.835 |
20250820-10:59:35.276000 |
XNAS |
USP8K86ZFH |
| 4 |
110.835 |
20250820-10:59:35.276000 |
XNYS |
USP8K86ZFI |
| 100 |
110.825 |
20250820-11:00:11.186000 |
XNAS |
USP8K87236 |
| 100 |
110.86 |
20250820-11:00:44.988000 |
XNAS |
USP8K875O9 |
| 100 |
110.86 |
20250820-11:00:44.988000 |
XNAS |
USP8K875OA |
| 100 |
110.87 |
20250820-11:01:25.399000 |
EDGA |
USP8K8777E |
| 100 |
110.82 |
20250820-11:02:43.420000 |
XNAS |
USP8K879RX |
| 100 |
110.82 |
20250820-11:02:43.420000 |
XNYS |
USP8K879RY |
| 100 |
110.8 |
20250820-11:04:03.161000 |
XNAS |
USP8K87CKU |
| 100 |
110.77 |
20250820-11:04:11.828000 |
ARCX |
USP8K87CY8 |
| 100 |
110.77 |
20250820-11:04:11.828000 |
XNAS |
USP8K87CY9 |
| 100 |
110.72 |
20250820-11:06:32.513000 |
EDGA |
USP8K87I90 |
| 100 |
110.84 |
20250820-11:07:21.185000 |
XNAS |
USP8K87K61 |
| 14 |
110.88 |
20250820-11:09:10.613000 |
EDGX |
USP8K87NKA |
| 100 |
110.875 |
20250820-11:09:10.631000 |
XNAS |
USP8K87NKC |
| 100 |
110.9 |
20250820-11:09:27.717000 |
ARCX |
USP8K87NYN |
| 100 |
110.85 |
20250820-11:10:23.029000 |
EDGA |
USP8K87PNR |
| 100 |
110.85 |
20250820-11:10:23.029000 |
EDGA |
USP8K87PNS |
| 100 |
110.8 |
20250820-11:11:19.276000 |
BATY |
USP8K87RMX |
| 47 |
110.86 |
20250820-11:13:08.339000 |
XNAS |
USP8K87V0F |
| 47 |
110.86 |
20250820-11:13:08.339000 |
XNAS |
USP8K87V0G |
| 53 |
110.86 |
20250820-11:13:08.339000 |
XNAS |
USP8K87V0H |
| 53 |
110.86 |
20250820-11:13:08.339000 |
XNAS |
USP8K87V0I |
| 100 |
110.85 |
20250820-11:13:54.811000 |
XNYS |
USP8K87WD3 |
| 100 |
110.86 |
20250820-11:14:35.805000 |
XNAS |
USP8K87XOG |
| 100 |
110.91 |
20250820-11:15:11.218000 |
XNAS |
USP8K87YY6 |
| 100 |
111 |
20250820-11:15:41.193000 |
XNYS |
USP8K882LD |
| 100 |
111 |
20250820-11:15:58.284000 |
XNAS |
USP8K8835J |
| 100 |
111 |
20250820-11:16:30.703000 |
BATY |
USP8K8840Z |
| 44 |
111 |
20250820-11:16:30.703000 |
XNAS |
USP8K88410 |
| 56 |
111 |
20250820-11:16:30.703000 |
XNAS |
USP8K88411 |
| 100 |
111.04 |
20250820-11:18:53.568000 |
EDGA |
USP8K8880Y |
| 100 |
111.04 |
20250820-11:18:53.568000 |
EDGA |
USP8K8880Z |
| 100 |
111.04 |
20250820-11:18:53.568000 |
EDGA |
USP8K88810 |
| 100 |
111.04 |
20250820-11:18:53.568000 |
EDGA |
USP8K88811 |
| 100 |
111.03 |
20250820-11:19:42.852000 |
XNAS |
USP8K889K7 |
| 100 |
111.11 |
20250820-11:21:28.639000 |
EDGA |
USP8K88D9A |
| 100 |
111.11 |
20250820-11:21:28.639000 |
BATS |
USP8K88D9B |
| 72 |
111.21 |
20250820-11:23:12.449000 |
XNAS |
USP8K88GZS |
| 1 |
111.21 |
20250820-11:23:12.449000 |
XNAS |
USP8K88GZT |
| 2 |
111.28 |
20250820-11:23:41.193000 |
XNAS |
USP8K88HVR |
| 98 |
111.29 |
20250820-11:23:41.193000 |
XNAS |
USP8K88HVS |
| 27 |
111.25 |
20250820-11:25:54.841000 |
BATY |
USP8K88M4D |
| 100 |
111.25 |
20250820-11:25:54.841000 |
XNAS |
USP8K88M4F |
| 100 |
111.25 |
20250820-11:25:54.841000 |
XNAS |
USP8K88M4H |
| 100 |
111.25 |
20250820-11:25:54.841000 |
XNAS |
USP8K88M4I |
| 73 |
111.25 |
20250820-11:25:54.841000 |
XNAS |
USP8K88M4K |
| 100 |
111.33 |
20250820-11:27:26.821000 |
XNAS |
USP8K88PGH |
| 100 |
111.33 |
20250820-11:27:26.821000 |
ARCX |
USP8K88PGI |
| 20 |
111.34 |
20250820-11:29:26.195000 |
XNAS |
USP8K88TF6 |
| 80 |
111.34 |
20250820-11:29:26.195000 |
XNAS |
USP8K88TF7 |
| 100 |
111.42 |
20250820-11:29:50.608000 |
XNAS |
USP8K88U0K |
| 100 |
111.42 |
20250820-11:30:14.870000 |
XNAS |
USP8K88VXK |
| 100 |
111.36 |
20250820-11:30:28.796000 |
XNAS |
USP8K88WU0 |
| 74 |
111.36 |
20250820-11:30:28.796000 |
XNAS |
USP8K88WU1 |
| 26 |
111.36 |
20250820-11:30:28.796000 |
XNAS |
USP8K88WU2 |
| 100 |
111.39 |
20250820-11:31:29.029000 |
XNAS |
USP8K890R1 |
| 100 |
111.37 |
20250820-11:32:05.156000 |
ARCX |
USP8K892I5 |
| 100 |
111.37 |
20250820-11:32:05.156000 |
XPSX |
USP8K892I6 |
| 50 |
111.38 |
20250820-11:32:15.341000 |
BATS |
USP8K892WV |
| 50 |
111.38 |
20250820-11:32:15.342000 |
BATS |
USP8K892WW |
| 100 |
111.4 |
20250820-11:34:23.249000 |
BATY |
USP8K896JF |
| 1 |
111.4 |
20250820-11:34:23.347000 |
ARCX |
USP8K896JH |
| 1 |
111.49 |
20250820-11:34:49.043000 |
EDGA |
USP8K897F4 |
| 100 |
111.49 |
20250820-11:34:49.043000 |
ARCX |
USP8K897F5 |
| 100 |
111.49 |
20250820-11:34:49.043000 |
ARCX |
USP8K897F6 |
| 99 |
111.49 |
20250820-11:34:49.043000 |
BATY |
USP8K897F7 |
| 100 |
111.49 |
20250820-11:34:49.043000 |
XNAS |
USP8K897F8 |
| 2 |
111.42 |
20250820-11:34:53.396000 |
XNYS |
USP8K897KH |
| 20 |
111.42 |
20250820-11:34:54.818000 |
XNYS |
USP8K897MM |
| 29 |
111.42 |
20250820-11:34:56.530000 |
XNYS |
USP8K897OG |
| 49 |
111.42 |
20250820-11:34:56.531000 |
XNYS |
USP8K897OH |
| 30 |
111.38 |
20250820-11:35:22.262000 |
XNAS |
USP8K898IC |
| 12 |
111.38 |
20250820-11:35:22.262000 |
XNAS |
USP8K898ID |
| 58 |
111.38 |
20250820-11:35:22.262000 |
XNAS |
USP8K898IE |
| 100 |
111.38 |
20250820-11:35:54.294000 |
BATS |
USP8K899H6 |
| 100 |
111.29 |
20250820-11:36:31.820000 |
XNAS |
USP8K89AR6 |
| 59 |
111.33 |
20250820-11:39:13.804000 |
BATS |
USP8K89F50 |
| 41 |
111.32 |
20250820-11:39:13.804000 |
XNAS |
USP8K89F51 |
| 5 |
111.28 |
20250820-11:39:27.156000 |
BATY |
USP8K89FI1 |
| 95 |
111.28 |
20250820-11:39:27.156000 |
BATY |
USP8K89FI2 |
| 100 |
111.28 |
20250820-11:39:27.156000 |
EDGA |
USP8K89FI3 |
| 100 |
111.28 |
20250820-11:39:27.155000 |
ARCX |
USP8K89FI4 |
| 46 |
111.35 |
20250820-11:42:50.412000 |
BATS |
USP8K89LFK |
| 51 |
111.36 |
20250820-11:42:50.412000 |
BATS |
USP8K89LFL |
| 2 |
111.36 |
20250820-11:42:50.412000 |
ARCX |
USP8K89LFM |
| 1 |
111.35 |
20250820-11:42:50.412000 |
XNYS |
USP8K89LFN |
| 100 |
111.32 |
20250820-11:43:20.171000 |
ARCX |
USP8K89MBP |
| 100 |
111.24 |
20250820-11:44:38.250000 |
XNAS |
USP8K89OCI |
| 76 |
111.165 |
20250820-11:46:42.701000 |
BATS |
USP8K89TTK |
| 24 |
111.165 |
20250820-11:46:42.701000 |
EDGX |
USP8K89TTL |
| 100 |
111.11 |
20250820-11:46:48.405000 |
XNAS |
USP8K89U16 |
| 67 |
111.11 |
20250820-11:46:48.405000 |
ARCX |
USP8K89U17 |
| 33 |
111.11 |
20250820-11:46:48.405000 |
ARCX |
USP8K89U18 |
| 100 |
111.08 |
20250820-11:49:04.797000 |
ARCX |
USP8K89XP2 |
| 100 |
111.07 |
20250820-11:50:20.124000 |
XNYS |
USP8K89ZF2 |
| 100 |
111.04 |
20250820-11:51:17.355000 |
XNAS |
USP8K8A11D |
| 100 |
111.01 |
20250820-11:52:48.355000 |
BATS |
USP8K8A3GW |
| 100 |
111.01 |
20250820-11:54:38.041000 |
XNAS |
USP8K8A6BY |
| 100 |
111.01 |
20250820-11:54:38.041000 |
XNAS |
USP8K8A6BZ |
| 100 |
110.93 |
20250820-11:55:45.673000 |
XNAS |
USP8K8A81K |
| 100 |
110.8 |
20250820-11:56:17.430000 |
XNAS |
USP8K8A98E |
| 100 |
110.75 |
20250820-11:58:44.608000 |
XNAS |
USP8K8ACZ5 |
| 100 |
110.75 |
20250820-12:00:19.815000 |
ARCX |
USP8K8AGVL |
| 100 |
110.75 |
20250820-12:00:19.815000 |
ARCX |
USP8K8AGVM |
| 100 |
110.74 |
20250820-12:01:46.404000 |
XNAS |
USP8K8AKII |
| 52 |
110.82 |
20250820-12:03:05.714000 |
BATS |
USP8K8AMZ7 |
| 48 |
110.82 |
20250820-12:03:05.714000 |
BATS |
USP8K8AMZ8 |
| 67 |
110.75 |
20250820-12:04:25.864000 |
XNAS |
USP8K8AOPL |
| 6 |
110.75 |
20250820-12:04:25.864000 |
XNAS |
USP8K8AOPM |
| 10 |
110.75 |
20250820-12:04:25.864000 |
XNAS |
USP8K8AOPN |
| 17 |
110.75 |
20250820-12:04:25.864000 |
XNAS |
USP8K8AOPO |
| 100 |
110.74 |
20250820-12:05:38.904000 |
XNAS |
USP8K8AQHI |
| 100 |
110.69 |
20250820-12:06:57.565000 |
XNAS |
USP8K8ASBS |
| 100 |
110.72 |
20250820-12:08:16.280000 |
ARCX |
USP8K8AU5L |
| 100 |
110.75 |
20250820-12:09:45.019000 |
EDGA |
USP8K8AW8M |
| 100 |
110.73 |
20250820-12:10:16.053000 |
XNAS |
USP8K8AWV3 |
| 22 |
110.83 |
20250820-12:11:30.348000 |
ARCX |
USP8K8AZ5I |
| 78 |
110.83 |
20250820-12:11:30.348000 |
ARCX |
USP8K8AZ5J |
| 12 |
110.84 |
20250820-12:12:43.699000 |
ARCX |
USP8K8B11E |
| 1 |
110.84 |
20250820-12:12:43.699000 |
ARCX |
USP8K8B11F |
| 1 |
110.84 |
20250820-12:12:43.699000 |
ARCX |
USP8K8B11G |
| 86 |
110.84 |
20250820-12:12:43.699000 |
ARCX |
USP8K8B11H |
| 100 |
110.89 |
20250820-12:14:31.721000 |
XNAS |
USP8K8B3AP |
| 100 |
110.92 |
20250820-12:16:38.962000 |
XNAS |
USP8K8B8FR |
| 50 |
110.95 |
20250820-12:17:33.721000 |
XNAS |
USP8K8B9NO |
| 50 |
110.95 |
20250820-12:17:33.722000 |
XNAS |
USP8K8B9NP |
| 100 |
110.89 |
20250820-12:18:14.792000 |
ARCX |
USP8K8BAO5 |
| 17 |
110.89 |
20250820-12:18:14.792000 |
ARCX |
USP8K8BAO6 |
| 83 |
110.89 |
20250820-12:18:14.792000 |
ARCX |
USP8K8BAO7 |
| 100 |
110.84 |
20250820-12:20:18.505000 |
BATS |
USP8K8BDET |
| 2 |
110.79 |
20250820-12:21:14.363000 |
XNAS |
USP8K8BFBA |
| 82 |
110.79 |
20250820-12:21:14.363000 |
XNAS |
USP8K8BFBB |
| 16 |
110.79 |
20250820-12:21:14.363000 |
XNAS |
USP8K8BFBC |
| 100 |
110.79 |
20250820-12:22:41.807000 |
ARCX |
USP8K8BHCT |
| 100 |
110.76 |
20250820-12:24:41.981000 |
XNAS |
USP8K8BK9R |
| 30 |
110.785 |
20250820-12:26:27.530000 |
XNAS |
USP8K8BN2F |
| 70 |
110.785 |
20250820-12:26:27.530000 |
XNAS |
USP8K8BN2G |
| 83 |
110.75 |
20250820-12:27:01.737000 |
XNAS |
USP8K8BO2A |
| 1 |
110.75 |
20250820-12:27:01.738000 |
XNAS |
USP8K8BO2B |
| 100 |
110.75 |
20250820-12:27:01.738000 |
XNAS |
USP8K8BO2C |
| 16 |
110.75 |
20250820-12:27:01.738000 |
XNAS |
USP8K8BO2D |
| 100 |
110.68 |
20250820-12:28:37.310000 |
ARCX |
USP8K8BQ8U |
| 100 |
110.78 |
20250820-12:30:40.767000 |
ARCX |
USP8K8BVJU |
| 100 |
110.78 |
20250820-12:30:40.767000 |
ARCX |
USP8K8BVJV |
| 100 |
110.77 |
20250820-12:31:51.010000 |
ARCX |
USP8K8BX6D |
| 100 |
110.76 |
20250820-12:32:35.100000 |
ARCX |
USP8K8BY7R |
| 100 |
110.86 |
20250820-12:36:05.845000 |
XNAS |
USP8K8C2X2 |
| 100 |
110.85 |
20250820-12:36:13.953000 |
BATS |
USP8K8C385 |
| 100 |
110.77 |
20250820-12:38:03.430000 |
BATS |
USP8K8C5TG |
| 100 |
110.75 |
20250820-12:39:40.833000 |
BATS |
USP8K8C7LM |
| 100 |
110.76 |
20250820-12:40:30.970000 |
BATY |
USP8K8C8NR |
| 100 |
110.86 |
20250820-12:44:01.178000 |
XNAS |
USP8K8CEVI |
| 100 |
110.86 |
20250820-12:44:01.178000 |
XNAS |
USP8K8CEVJ |
| 100 |
110.86 |
20250820-12:45:11.566000 |
XNAS |
USP8K8CGKF |
| 94 |
110.85 |
20250820-12:47:25.747000 |
XNAS |
USP8K8CLNS |
| 6 |
110.85 |
20250820-12:47:25.747000 |
XNAS |
USP8K8CLNV |
| 100 |
110.75 |
20250820-12:48:53.110000 |
XNAS |
USP8K8CO3W |
| 100 |
110.73 |
20250820-12:50:15.565000 |
ARCX |
USP8K8CQ4D |
| 5 |
110.67 |
20250820-12:51:40.206000 |
XNAS |
USP8K8CRWN |
| 95 |
110.67 |
20250820-12:51:40.206000 |
XNAS |
USP8K8CRWO |
| 100 |
110.63 |
20250820-12:53:25.497000 |
ARCX |
USP8K8CUU2 |
| 100 |
110.57 |
20250820-12:54:25.713000 |
ARCX |
USP8K8CW0V |
| 26 |
110.55 |
20250820-12:56:48.038000 |
XNAS |
USP8K8D3I4 |
| 24 |
110.55 |
20250820-12:56:48.038000 |
XNAS |
USP8K8D3I5 |
| 1 |
110.55 |
20250820-12:56:48.038000 |
XNAS |
USP8K8D3I6 |
| 37 |
110.55 |
20250820-12:56:48.038000 |
XNAS |
USP8K8D3I7 |
| 12 |
110.55 |
20250820-12:56:48.042000 |
XNAS |
USP8K8D3I8 |
| 23 |
110.54 |
20250820-12:58:06.783000 |
XNAS |
USP8K8D5P8 |
| 77 |
110.54 |
20250820-12:58:06.783000 |
XNAS |
USP8K8D5P9 |
| 100 |
110.54 |
20250820-12:58:06.783000 |
ARCX |
USP8K8D5PA |
| 100 |
110.5 |
20250820-13:00:04.869000 |
BATS |
USP8K8DACN |
| 100 |
110.49 |
20250820-13:00:40.695000 |
ARCX |
USP8K8DDNI |
| 100 |
110.49 |
20250820-13:01:49.185000 |
XNAS |
USP8K8DFEK |
| 100 |
110.51 |
20250820-13:03:20.881000 |
XNAS |
USP8K8DHF8 |
| 79 |
110.49 |
20250820-13:04:26.918000 |
XNAS |
USP8K8DILS |
| 5 |
110.49 |
20250820-13:04:26.918000 |
XNAS |
USP8K8DILT |
| 16 |
110.49 |
20250820-13:04:30.121000 |
XNAS |
USP8K8DINM |
| 99 |
110.52 |
20250820-13:06:26.393000 |
ARCX |
USP8K8DL7Q |
| 1 |
110.52 |
20250820-13:06:26.393000 |
ARCX |
USP8K8DL7R |
| 100 |
110.55 |
20250820-13:09:14.149000 |
XNAS |
USP8K8DOTO |
| 49 |
110.46 |
20250820-13:10:00.818000 |
XNAS |
USP8K8DPNF |
| 100 |
110.47 |
20250820-13:12:28.397000 |
BATS |
USP8K8DSF2 |
| 100 |
110.47 |
20250820-13:12:28.397000 |
XNAS |
USP8K8DSF3 |
| 100 |
110.34 |
20250820-13:14:22.715000 |
XNAS |
USP8K8DV45 |
| 70 |
110.31 |
20250820-13:16:57.290000 |
ARCX |
USP8K8E118 |
| 2 |
110.31 |
20250820-13:16:57.290000 |
ARCX |
USP8K8E119 |
| 28 |
110.31 |
20250820-13:17:01.408000 |
ARCX |
USP8K8E13F |
| 100 |
110.3 |
20250820-13:17:13.506000 |
ARCX |
USP8K8E1EW |
| 100 |
110.41 |
20250820-13:19:09.578000 |
BATS |
USP8K8E4HD |
| 100 |
110.39 |
20250820-13:19:38.753000 |
XNAS |
USP8K8E54P |
| 100 |
110.43 |
20250820-13:22:28.170000 |
BATS |
USP8K8E95K |
| 2 |
110.43 |
20250820-13:22:28.170000 |
XNAS |
USP8K8E95L |
| 2 |
110.43 |
20250820-13:22:28.170000 |
XNAS |
USP8K8E95M |
| 2 |
110.43 |
20250820-13:22:28.170000 |
XNAS |
USP8K8E95N |
| 2 |
110.43 |
20250820-13:22:28.170000 |
XNAS |
USP8K8E95O |
| 92 |
110.43 |
20250820-13:22:28.171000 |
XNAS |
USP8K8E95P |
| 100 |
110.4 |
20250820-13:25:18.674000 |
XNAS |
USP8K8ED29 |
| 5 |
110.35 |
20250820-13:26:15.746000 |
XNAS |
USP8K8EENP |
| 100 |
110.35 |
20250820-13:26:15.746000 |
XNAS |
USP8K8EENQ |
| 95 |
110.35 |
20250820-13:26:15.746000 |
XNAS |
USP8K8EENR |
| 100 |
110.33 |
20250820-13:29:02.700000 |
MEMX |
USP8K8EIEC |
| 3 |
110.34 |
20250820-13:31:31.042000 |
XNAS |
USP8K8EO7Q |
| 97 |
110.34 |
20250820-13:31:31.042000 |
XNAS |
USP8K8EO7R |
| 100 |
110.4 |
20250820-13:33:10.473000 |
BATS |
USP8K8ER36 |
| 100 |
110.49 |
20250820-13:36:17.037000 |
EDGA |
USP8K8EWD7 |
| 100 |
110.48 |
20250820-13:37:04.457000 |
ARCX |
USP8K8EXEN |
| 1 |
110.66 |
20250820-13:40:44.817000 |
BATS |
USP8K8F2HB |
| 1 |
110.66 |
20250820-13:40:44.817000 |
BATS |
USP8K8F2HC |
| 98 |
110.67 |
20250820-13:40:44.817000 |
BATS |
USP8K8F2HD |
| 1 |
110.66 |
20250820-13:42:00.558000 |
XNAS |
USP8K8F3ZX |
| 10 |
110.66 |
20250820-13:42:00.558000 |
XNAS |
USP8K8F3ZY |
| 89 |
110.67 |
20250820-13:42:00.558000 |
XNAS |
USP8K8F3ZZ |
| 100 |
110.62 |
20250820-13:42:21.248000 |
BATY |
USP8K8F4HM |
| 100 |
110.62 |
20250820-13:42:21.248000 |
BATY |
USP8K8F4HN |
| 100 |
110.53 |
20250820-13:44:00.050000 |
XNAS |
USP8K8F6K5 |
| 45 |
110.51 |
20250820-13:46:03.817000 |
ARCX |
USP8K8FCCB |
| 55 |
110.51 |
20250820-13:46:03.817000 |
ARCX |
USP8K8FCCC |
| 100 |
110.5 |
20250820-13:47:02.285000 |
ARCX |
USP8K8FDOI |
| 1 |
110.51 |
20250820-13:49:53.728000 |
BATY |
USP8K8FHRC |
| 99 |
110.51 |
20250820-13:49:53.728000 |
BATY |
USP8K8FHRD |
| 100 |
110.51 |
20250820-13:49:53.728000 |
XNAS |
USP8K8FHRE |
| 100 |
110.47 |
20250820-13:51:32.374000 |
ARCX |
USP8K8FK8V |
| 100 |
110.55 |
20250820-13:54:10.428000 |
XNAS |
USP8K8FNWV |
| 100 |
110.55 |
20250820-13:54:10.428000 |
XNAS |
USP8K8FNWW |
| 100 |
110.43 |
20250820-13:55:35.016000 |
ARCX |
USP8K8FQ6N |
| 100 |
110.39 |
20250820-13:56:49.130000 |
XNAS |
USP8K8FSBS |
| 100 |
110.4 |
20250820-14:00:00.345000 |
XNAS |
USP8K8FX48 |
| 1 |
110.37 |
20250820-14:00:10.679000 |
ARCX |
USP8K8FXU1 |
| 100 |
110.37 |
20250820-14:00:10.679000 |
ARCX |
USP8K8FXU5 |
| 99 |
110.37 |
20250820-14:00:10.679000 |
ARCX |
USP8K8FXU6 |
| 100 |
110.22 |
20250820-14:02:23.912000 |
ARCX |
USP8K8G4SH |
| 100 |
110.12 |
20250820-14:03:41.784000 |
XNYS |
USP8K8G7PP |
| 100 |
110.1 |
20250820-14:05:15.243000 |
XNAS |
USP8K8GACZ |
| 100 |
110.11 |
20250820-14:06:39.020000 |
ARCX |
USP8K8GCPW |
| 100 |
110.08 |
20250820-14:07:16.848000 |
ARCX |
USP8K8GDQ0 |
| 100 |
110.04 |
20250820-14:08:47.428000 |
ARCX |
USP8K8GFUC |
| 98 |
110.02 |
20250820-14:09:32.945000 |
BATS |
USP8K8GH40 |
| 2 |
110.02 |
20250820-14:09:32.945000 |
BATS |
USP8K8GH41 |
| 100 |
110.08 |
20250820-14:11:19.579000 |
XNYS |
USP8K8GJO1 |
| 100 |
110 |
20250820-14:11:54.483000 |
XNAS |
USP8K8GKQ7 |
| 19 |
109.98 |
20250820-14:13:07.179000 |
XNAS |
USP8K8GN2X |
| 79 |
109.98 |
20250820-14:13:07.198000 |
XNAS |
USP8K8GN39 |
| 1 |
109.98 |
20250820-14:13:07.199000 |
XNAS |
USP8K8GN3A |
| 1 |
109.98 |
20250820-14:13:07.429000 |
XNAS |
USP8K8GN46 |
| 100 |
110.01 |
20250820-14:14:05.631000 |
BATS |
USP8K8GOVJ |
| 100 |
109.87 |
20250820-14:16:14.165000 |
XNAS |
USP8K8GUA4 |
| 100 |
109.86 |
20250820-14:17:18.704000 |
XNAS |
USP8K8GW7B |
| 97 |
109.86 |
20250820-14:18:25.810000 |
BATY |
USP8K8GXLU |
| 3 |
109.86 |
20250820-14:18:25.810000 |
BATY |
USP8K8GXLV |
| 100 |
109.995 |
20250820-14:21:36.411000 |
XNAS |
USP8K8H2TY |
| 100 |
109.99 |
20250820-14:21:58.398000 |
ARCX |
USP8K8H39L |
| 100 |
110.03 |
20250820-14:24:51.188000 |
IEXG |
USP8K8H7LU |
| 100 |
110.01 |
20250820-14:25:02.135000 |
ARCX |
USP8K8H7V2 |
| 100 |
110.01 |
20250820-14:25:02.135000 |
ARCX |
USP8K8H7V3 |
| 95 |
110.02 |
20250820-14:27:07.861000 |
EDGA |
USP8K8HBBJ |
| 5 |
110.02 |
20250820-14:27:07.861000 |
EDGA |
USP8K8HBBK |
| 98 |
109.96 |
20250820-14:28:45.154000 |
XNAS |
USP8K8HDN2 |
| 1 |
109.96 |
20250820-14:28:45.154000 |
XNAS |
USP8K8HDN3 |
| 1 |
109.96 |
20250820-14:28:45.154000 |
XNAS |
USP8K8HDN4 |
| 58 |
109.99 |
20250820-14:30:10.183000 |
BATS |
USP8K8HFYA |
| 100 |
109.97 |
20250820-14:30:12.103000 |
ARCX |
USP8K8HG5T |
| 100 |
109.96 |
20250820-14:31:46.027000 |
XNAS |
USP8K8HKVD |
| 100 |
109.92 |
20250820-14:31:54.588000 |
XNYS |
USP8K8HL1I |
| 100 |
110.005 |
20250820-14:34:05.321000 |
XNAS |
USP8K8HODS |
| 100 |
110 |
20250820-14:34:05.322000 |
ARCX |
USP8K8HODT |
| 100 |
110 |
20250820-14:34:05.322000 |
ARCX |
USP8K8HODU |
| 100 |
109.9 |
20250820-14:35:39.652000 |
ARCX |
USP8K8HQKX |
| 100 |
109.91 |
20250820-14:37:27.895000 |
IEXG |
USP8K8HT9M |
| 100 |
109.915 |
20250820-14:38:12.179000 |
XNAS |
USP8K8HUCQ |
| 100 |
109.91 |
20250820-14:38:12.521000 |
EDGA |
USP8K8HUEH |
| 100 |
109.91 |
20250820-14:38:12.521000 |
ARCX |
USP8K8HUEK |
| 100 |
109.92 |
20250820-14:40:32.300000 |
EDGA |
USP8K8HYVS |
| 100 |
109.96 |
20250820-14:41:39.723000 |
XNAS |
USP8K8I0L1 |
| 100 |
109.96 |
20250820-14:43:39.257000 |
XNAS |
USP8K8I3C7 |
| 100 |
109.96 |
20250820-14:44:08.749000 |
BATY |
USP8K8I436 |
| 48 |
109.96 |
20250820-14:46:10.066000 |
BATS |
USP8K8I9CD |
| 9 |
109.96 |
20250820-14:46:10.066000 |
BATS |
USP8K8I9CE |
| 1 |
109.96 |
20250820-14:46:10.066000 |
XNAS |
USP8K8I9CF |
| 2 |
109.96 |
20250820-14:46:10.066000 |
XNAS |
USP8K8I9CG |
| 25 |
109.96 |
20250820-14:46:10.066000 |
XNAS |
USP8K8I9CH |
| 15 |
109.96 |
20250820-14:46:10.068000 |
XNAS |
USP8K8I9CI |
| 100 |
109.97 |
20250820-14:46:40.077000 |
XNAS |
USP8K8IAEK |
| 26 |
109.99 |
20250820-14:47:32.297000 |
ARCX |
USP8K8IBR8 |
| 74 |
109.99 |
20250820-14:47:32.297000 |
ARCX |
USP8K8IBR9 |
| 100 |
109.98 |
20250820-14:48:33.532000 |
XNAS |
USP8K8IDF1 |
| 100 |
109.97 |
20250820-14:49:23.736000 |
XNAS |
USP8K8IF4T |
| 100 |
109.95 |
20250820-14:50:16.284000 |
ARCX |
USP8K8IGNL |
| 100 |
109.91 |
20250820-14:51:49.571000 |
ARCX |
USP8K8IJO9 |
| 100 |
109.88 |
20250820-14:52:18.687000 |
ARCX |
USP8K8IKKN |
| 10 |
109.96 |
20250820-14:53:44.989000 |
XNYS |
USP8K8INFD |
| 16 |
109.96 |
20250820-14:53:44.989000 |
XNYS |
USP8K8INFE |
| 74 |
109.96 |
20250820-14:53:44.989000 |
XNYS |
USP8K8INFF |
| 100 |
109.95 |
20250820-14:54:11.962000 |
ARCX |
USP8K8IO86 |
| 23 |
110.06 |
20250820-14:55:28.159000 |
XNAS |
USP8K8IQNN |
| 77 |
110.06 |
20250820-14:55:28.159000 |
XNAS |
USP8K8IQNO |
| 100 |
110.05 |
20250820-14:55:44.437000 |
ARCX |
USP8K8IR8I |
| 100 |
110.02 |
20250820-14:56:49.746000 |
ARCX |
USP8K8ITBB |
| 100 |
109.97 |
20250820-14:58:12.008000 |
XNAS |
USP8K8IVUP |
| 49 |
109.97 |
20250820-14:59:11.016000 |
XNAS |
USP8K8IXIH |
| 51 |
109.97 |
20250820-14:59:11.016000 |
XNAS |
USP8K8IXII |
| 100 |
109.91 |
20250820-15:00:16.632000 |
XNAS |
USP8K8J2MM |
| 100 |
109.91 |
20250820-15:00:53.325000 |
XNAS |
USP8K8J4OY |
| 100 |
109.91 |
20250820-15:02:22.961000 |
XNAS |
USP8K8J747 |
| 100 |
109.88 |
20250820-15:03:25.613000 |
XNAS |
USP8K8J8U0 |
| 100 |
109.93 |
20250820-15:04:11.587000 |
ARCX |
USP8K8JAG9 |
| 1 |
110.08 |
20250820-15:06:26.809000 |
XNAS |
USP8K8JEDN |
| 92 |
110.08 |
20250820-15:06:26.809000 |
ARCX |
USP8K8JEDO |
| 7 |
110.08 |
20250820-15:06:26.809000 |
ARCX |
USP8K8JEDP |
| 2 |
110.09 |
20250820-15:07:03.263000 |
XNAS |
USP8K8JFGC |
| 100 |
110.09 |
20250820-15:07:03.263000 |
XNAS |
USP8K8JFGD |
| 98 |
110.09 |
20250820-15:07:03.263000 |
XNAS |
USP8K8JFGE |
| 100 |
110.03 |
20250820-15:08:52.655000 |
ARCX |
USP8K8JL9A |
| 100 |
110.03 |
20250820-15:09:25.253000 |
XNAS |
USP8K8JM6H |
| 9 |
110.05 |
20250820-15:10:51.500000 |
ARCX |
USP8K8JOOU |
| 91 |
110.05 |
20250820-15:10:51.500000 |
ARCX |
USP8K8JOOV |
| 100 |
110.06 |
20250820-15:11:15.542000 |
BATS |
USP8K8JPMX |
| 15 |
110.11 |
20250820-15:12:38.094000 |
BATS |
USP8K8JRXI |
| 1 |
110.11 |
20250820-15:12:38.094000 |
BATS |
USP8K8JRXJ |
| 84 |
110.12 |
20250820-15:12:38.094000 |
BATS |
USP8K8JRXK |
| 100 |
110.14 |
20250820-15:13:26.417000 |
ARCX |
USP8K8JTOO |
| 100 |
110.14 |
20250820-15:13:26.417000 |
ARCX |
USP8K8JTOP |
| 100 |
110.15 |
20250820-15:15:00.169000 |
ARCX |
USP8K8JXFU |
| 100 |
110.14 |
20250820-15:15:32.423000 |
XNAS |
USP8K8JZM7 |
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.