Transaction in Own Shares
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26th 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 |
3,301 |
$113.31 |
$114.16 |
$111.55 |
XNYS |
200 |
$114.01 |
$114.07 |
$113.94 |
EDGX |
17,139 |
$113.66 |
$114.20 |
$111.96 |
ARCX |
2,768 |
$113.28 |
$114.12 |
$111.76 |
BATS |
9,005 |
$113.26 |
$114.21 |
$111.76 |
XNAS |
789 |
$113.43 |
$114.10 |
$112.46 |
BATY |
200 |
$113.67 |
$114.12 |
$113.22 |
IEXG |
202 |
$114.11 |
$114.12 |
$114.11 |
XPSX |
10,326 |
$113.77 |
$114.20 |
$112.23 |
EDGA |
100 |
$111.93 |
$111.93 |
$111.93 |
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 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 671,637,471 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.396% 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 26th 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: |
|
26th August 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$113.5513 |
44,030 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
82 |
111.85 |
20250826-09:30:11.423000 |
XNAS |
USP8Q8EUK |
18 |
111.85 |
20250826-09:30:11.423000 |
XNAS |
USP8Q8EUL |
100 |
111.91 |
20250826-09:30:41.672000 |
XNAS |
USP8Q8FI7 |
100 |
111.91 |
20250826-09:30:41.672000 |
XNAS |
USP8Q8FI8 |
100 |
111.91 |
20250826-09:30:41.672000 |
XNAS |
USP8Q8FI9 |
100 |
111.87 |
20250826-09:31:30.204000 |
XNAS |
USP8Q8GYN |
100 |
111.87 |
20250826-09:31:30.204000 |
XNYS |
USP8Q8GYP |
100 |
111.87 |
20250826-09:31:30.204000 |
XNYS |
USP8Q8GYQ |
91 |
111.82 |
20250826-09:31:52.087000 |
XNAS |
USP8Q8H7G |
9 |
111.82 |
20250826-09:31:52.087000 |
XNAS |
USP8Q8H7H |
100 |
111.55 |
20250826-09:32:15.473000 |
XNYS |
USP8Q8I5I |
95 |
111.76 |
20250826-09:33:29.842000 |
BATS |
USP8Q8JGI |
100 |
111.76 |
20250826-09:33:29.842000 |
XNAS |
USP8Q8JGJ |
100 |
111.76 |
20250826-09:33:29.842000 |
XNAS |
USP8Q8JGK |
100 |
111.76 |
20250826-09:33:29.842000 |
XNAS |
USP8Q8JGL |
5 |
111.76 |
20250826-09:33:29.842000 |
BATS |
USP8Q8JGM |
5 |
111.92 |
20250826-09:34:18.727000 |
XNAS |
USP8Q8KB5 |
95 |
111.93 |
20250826-09:34:18.727000 |
XNAS |
USP8Q8KB6 |
100 |
111.93 |
20250826-09:34:32.664000 |
XBOS |
USP8Q8KHX |
73 |
111.96 |
20250826-09:35:33.202000 |
ARCX |
USP8Q8LD9 |
22 |
111.96 |
20250826-09:35:33.202000 |
ARCX |
USP8Q8LDA |
5 |
111.96 |
20250826-09:35:33.202000 |
ARCX |
USP8Q8LDB |
4 |
111.96 |
20250826-09:35:33.203000 |
XNAS |
USP8Q8LDC |
48 |
111.96 |
20250826-09:35:33.203000 |
XNAS |
USP8Q8LDD |
48 |
111.96 |
20250826-09:35:33.203000 |
XNAS |
USP8Q8LDE |
100 |
111.96 |
20250826-09:36:00.681000 |
ARCX |
USP8Q8LNX |
100 |
112.04 |
20250826-09:37:05.515000 |
BATS |
USP8Q8MMN |
200 |
112.03 |
20250826-09:37:33.318000 |
XNAS |
USP8Q8MWP |
100 |
112.11 |
20250826-09:38:30.496000 |
XNAS |
USP8Q8NIL |
100 |
112.11 |
20250826-09:38:30.496000 |
XNAS |
USP8Q8NIM |
100 |
112.1 |
20250826-09:39:33.218000 |
XNAS |
USP8Q8O3Y |
100 |
112.07 |
20250826-09:40:06.248000 |
XNAS |
USP8Q8OOX |
100 |
112.09 |
20250826-09:40:15.272000 |
XNAS |
USP8Q8OTX |
100 |
112.17 |
20250826-09:41:13.247000 |
ARCX |
USP8Q8PLE |
100 |
112.23 |
20250826-09:42:23.125000 |
EDGA |
USP8Q8Q7K |
100 |
112.23 |
20250826-09:42:23.125000 |
EDGA |
USP8Q8Q7L |
23 |
112.21 |
20250826-09:43:13.072000 |
ARCX |
USP8Q8QNA |
77 |
112.21 |
20250826-09:43:13.072000 |
ARCX |
USP8Q8QNB |
26 |
112.21 |
20250826-09:43:13.072000 |
XNAS |
USP8Q8QND |
74 |
112.21 |
20250826-09:43:13.072000 |
XNAS |
USP8Q8QNE |
100 |
112.25 |
20250826-09:44:00.073000 |
BATS |
USP8Q8R6O |
100 |
112.39 |
20250826-09:45:01.804000 |
XNAS |
USP8Q8SCD |
100 |
112.31 |
20250826-09:45:10.476000 |
ARCX |
USP8Q8SFN |
100 |
112.31 |
20250826-09:45:10.476000 |
ARCX |
USP8Q8SFO |
100 |
112.45 |
20250826-09:46:13.515000 |
ARCX |
USP8Q8WF3 |
100 |
112.44 |
20250826-09:46:34.566000 |
ARCX |
USP8Q8X8Z |
55 |
112.43 |
20250826-09:47:07.536000 |
EDGA |
USP8Q8YIS |
45 |
112.43 |
20250826-09:47:07.537000 |
EDGA |
USP8Q8YIT |
100 |
112.43 |
20250826-09:47:07.537000 |
ARCX |
USP8Q8YIV |
100 |
112.5 |
20250826-09:48:33.610000 |
XNAS |
USP8Q811VJ |
14 |
112.41 |
20250826-09:48:53.200000 |
XNAS |
USP8Q812JS |
86 |
112.41 |
20250826-09:48:53.200000 |
XNAS |
USP8Q812JT |
100 |
112.41 |
20250826-09:50:29.897000 |
BATS |
USP8Q816GV |
100 |
112.41 |
20250826-09:50:29.897000 |
ARCX |
USP8Q816GW |
100 |
112.44 |
20250826-09:52:05.207000 |
ARCX |
USP8Q819KZ |
69 |
112.43 |
20250826-09:52:36.555000 |
BATS |
USP8Q81ANW |
29 |
112.43 |
20250826-09:52:36.555000 |
BATS |
USP8Q81ANX |
2 |
112.43 |
20250826-09:52:36.555000 |
BATS |
USP8Q81ANY |
100 |
112.41 |
20250826-09:53:28.812000 |
ARCX |
USP8Q81CCC |
100 |
112.59 |
20250826-09:54:34.572000 |
XNYS |
USP8Q81ENL |
1 |
112.65 |
20250826-09:55:34.256000 |
XNAS |
USP8Q81GKZ |
99 |
112.66 |
20250826-09:55:34.256000 |
XNAS |
USP8Q81GL0 |
100 |
112.61 |
20250826-09:55:44.246000 |
ARCX |
USP8Q81H0D |
100 |
112.61 |
20250826-09:55:44.246000 |
ARCX |
USP8Q81H0E |
99 |
112.46 |
20250826-09:56:58.586000 |
BATY |
USP8Q81JFQ |
1 |
112.46 |
20250826-09:56:58.586000 |
BATY |
USP8Q81JFR |
100 |
112.47 |
20250826-09:57:52.474000 |
BATY |
USP8Q81KXU |
100 |
112.56 |
20250826-09:58:53.182000 |
ARCX |
USP8Q81MQE |
72 |
112.53 |
20250826-09:59:03.786000 |
EDGA |
USP8Q81MYX |
28 |
112.53 |
20250826-09:59:03.786000 |
EDGA |
USP8Q81MYY |
100 |
112.66 |
20250826-10:00:18.075000 |
XNAS |
USP8Q81QXS |
100 |
112.73 |
20250826-10:00:46.395000 |
XNYS |
USP8Q81TUB |
100 |
112.76 |
20250826-10:01:06.940000 |
XNYS |
USP8Q81ULP |
100 |
112.74 |
20250826-10:01:19.909000 |
EDGA |
USP8Q81V1P |
1 |
112.75 |
20250826-10:02:15.373000 |
XNYS |
USP8Q81WRE |
100 |
112.75 |
20250826-10:02:15.753000 |
XNYS |
USP8Q81WS5 |
100 |
112.74 |
20250826-10:02:44.437000 |
ARCX |
USP8Q81XYL |
100 |
112.84 |
20250826-10:03:37.202000 |
XNYS |
USP8Q81ZGV |
11 |
112.8 |
20250826-10:03:50.212000 |
EDGA |
USP8Q81ZT9 |
89 |
112.8 |
20250826-10:03:50.212000 |
EDGA |
USP8Q81ZTA |
100 |
112.85 |
20250826-10:05:02.781000 |
ARCX |
USP8Q82253 |
100 |
112.87 |
20250826-10:05:39.114000 |
BATS |
USP8Q823CA |
100 |
112.82 |
20250826-10:06:03.740000 |
ARCX |
USP8Q8247P |
100 |
112.96 |
20250826-10:07:03.321000 |
XNAS |
USP8Q82662 |
45 |
112.97 |
20250826-10:07:43.589000 |
XNYS |
USP8Q827CF |
55 |
112.98 |
20250826-10:07:43.589000 |
XNYS |
USP8Q827CG |
100 |
112.96 |
20250826-10:08:13.708000 |
BATS |
USP8Q828BD |
41 |
112.98 |
20250826-10:08:53.267000 |
EDGA |
USP8Q829NL |
59 |
112.98 |
20250826-10:08:53.267000 |
EDGA |
USP8Q829NM |
61 |
112.98 |
20250826-10:09:28.423000 |
XNAS |
USP8Q82AQ7 |
1 |
112.98 |
20250826-10:09:28.423000 |
XNAS |
USP8Q82AQ8 |
38 |
112.98 |
20250826-10:09:28.423000 |
XNAS |
USP8Q82AQ9 |
100 |
113.12 |
20250826-10:10:51.010000 |
XNYS |
USP8Q82DV2 |
100 |
113.13 |
20250826-10:10:57.042000 |
XNAS |
USP8Q82DZX |
100 |
113.09 |
20250826-10:11:05.411000 |
BATS |
USP8Q82E6W |
100 |
113.15 |
20250826-10:12:21.773000 |
XNYS |
USP8Q82GCA |
20 |
113.12 |
20250826-10:12:29.220000 |
EDGA |
USP8Q82GIT |
50 |
113.12 |
20250826-10:12:33.173000 |
EDGA |
USP8Q82GN2 |
30 |
113.12 |
20250826-10:12:33.173000 |
EDGA |
USP8Q82GN3 |
100 |
113.09 |
20250826-10:13:40.025000 |
EDGA |
USP8Q82IP0 |
100 |
113.11 |
20250826-10:14:20.102000 |
ARCX |
USP8Q82KU1 |
100 |
113.17 |
20250826-10:15:18.110000 |
ARCX |
USP8Q82NUN |
99 |
113.17 |
20250826-10:15:35.881000 |
EDGA |
USP8Q82QIH |
1 |
113.17 |
20250826-10:15:41.604000 |
EDGA |
USP8Q82QRY |
100 |
113.24 |
20250826-10:17:09.802000 |
ARCX |
USP8Q82U6V |
100 |
113.24 |
20250826-10:17:09.802000 |
ARCX |
USP8Q82U6X |
100 |
113.18 |
20250826-10:17:38.368000 |
ARCX |
USP8Q82V7D |
100 |
113.2 |
20250826-10:18:40.802000 |
XNAS |
USP8Q82YD7 |
76 |
113.16 |
20250826-10:18:41.432000 |
BATY |
USP8Q82YDX |
8 |
113.15 |
20250826-10:19:42.808000 |
BATY |
USP8Q830ZU |
92 |
113.15 |
20250826-10:19:42.808000 |
BATY |
USP8Q830ZV |
34 |
113.26 |
20250826-10:20:29.084000 |
BATS |
USP8Q83334 |
100 |
113.26 |
20250826-10:20:31.131000 |
XNAS |
USP8Q8334I |
100 |
113.27 |
20250826-10:21:10.560000 |
XNAS |
USP8Q834ZR |
71 |
113.27 |
20250826-10:21:10.560000 |
ARCX |
USP8Q834ZS |
29 |
113.27 |
20250826-10:21:10.560000 |
ARCX |
USP8Q834ZT |
100 |
113.34 |
20250826-10:22:31.352000 |
XNYS |
USP8Q837TT |
100 |
113.33 |
20250826-10:22:48.428000 |
ARCX |
USP8Q838NJ |
100 |
113.33 |
20250826-10:24:10.992000 |
BATS |
USP8Q83BNZ |
100 |
113.2 |
20250826-10:25:12.032000 |
ARCX |
USP8Q83DUI |
100 |
113.215 |
20250826-10:26:08.065000 |
IEXG |
USP8Q83FUD |
100 |
113.19 |
20250826-10:26:10.293000 |
BATS |
USP8Q83FWG |
100 |
113.07 |
20250826-10:27:00.320000 |
XNYS |
USP8Q83HMS |
100 |
113.05 |
20250826-10:27:50.759000 |
ARCX |
USP8Q83JRB |
100 |
113.01 |
20250826-10:28:18.633000 |
ARCX |
USP8Q83KM6 |
100 |
112.97 |
20250826-10:28:53.785000 |
XNAS |
USP8Q83M7P |
100 |
113.03 |
20250826-10:30:03.165000 |
ARCX |
USP8Q83OOM |
100 |
113 |
20250826-10:30:27.133000 |
BATS |
USP8Q83RH2 |
100 |
113.02 |
20250826-10:31:22.839000 |
XNAS |
USP8Q83UG7 |
100 |
113 |
20250826-10:31:32.993000 |
ARCX |
USP8Q83UVS |
100 |
113 |
20250826-10:32:17.270000 |
XNAS |
USP8Q83WAY |
100 |
112.97 |
20250826-10:32:31.085000 |
BATS |
USP8Q83WT2 |
100 |
112.89 |
20250826-10:33:23.689000 |
XNAS |
USP8Q83YQH |
49 |
113 |
20250826-10:34:36.476000 |
XNAS |
USP8Q841MQ |
4 |
113.01 |
20250826-10:34:36.476000 |
XNAS |
USP8Q841MR |
47 |
113.01 |
20250826-10:34:36.476000 |
XNAS |
USP8Q841MS |
100 |
113.03 |
20250826-10:34:55.247000 |
ARCX |
USP8Q842B3 |
4 |
113.07 |
20250826-10:35:30.458000 |
XNYS |
USP8Q848H9 |
96 |
113.07 |
20250826-10:35:30.458000 |
XNYS |
USP8Q848HA |
1 |
113.08 |
20250826-10:36:03.583000 |
BATS |
USP8Q849GJ |
1 |
113.08 |
20250826-10:36:03.583000 |
BATS |
USP8Q849GK |
2 |
113.08 |
20250826-10:36:03.583000 |
XNAS |
USP8Q849GL |
86 |
113.08 |
20250826-10:36:03.583000 |
XNAS |
USP8Q849GM |
5 |
113.08 |
20250826-10:36:03.583000 |
XNAS |
USP8Q849GN |
100 |
113.06 |
20250826-10:36:23.509000 |
EDGA |
USP8Q84A4T |
100 |
113.06 |
20250826-10:36:23.509000 |
ARCX |
USP8Q84A4V |
100 |
113 |
20250826-10:38:01.179000 |
XNAS |
USP8Q84E2Z |
100 |
113 |
20250826-10:38:23.459000 |
ARCX |
USP8Q84EOD |
100 |
112.97 |
20250826-10:39:00.446000 |
EDGA |
USP8Q84FWA |
100 |
113.06 |
20250826-10:39:54.926000 |
XNYS |
USP8Q84IBE |
100 |
113.03 |
20250826-10:39:55.823000 |
XNAS |
USP8Q84ID4 |
100 |
113.17 |
20250826-10:41:30.009000 |
ARCX |
USP8Q84MIW |
65 |
113.12 |
20250826-10:41:39.978000 |
BATS |
USP8Q84MYO |
35 |
113.12 |
20250826-10:41:39.979000 |
BATS |
USP8Q84MYP |
100 |
113.08 |
20250826-10:42:23.711000 |
EDGA |
USP8Q84OMA |
100 |
113.07 |
20250826-10:43:33.233000 |
XNYS |
USP8Q84QZL |
13 |
113.11 |
20250826-10:44:34.408000 |
EDGA |
USP8Q84T4G |
44 |
113.11 |
20250826-10:45:06.024000 |
EDGA |
USP8Q8500Y |
13 |
113.14 |
20250826-10:45:16.495000 |
BATY |
USP8Q851EV |
13 |
113.14 |
20250826-10:45:29.990000 |
EDGA |
USP8Q852XC |
44 |
113.14 |
20250826-10:45:29.990000 |
XNAS |
USP8Q852XD |
43 |
113.14 |
20250826-10:45:29.990000 |
XNAS |
USP8Q852XE |
66 |
113.13 |
20250826-10:45:34.635000 |
EDGA |
USP8Q8548W |
34 |
113.13 |
20250826-10:45:34.635000 |
EDGA |
USP8Q8548X |
70 |
113.05 |
20250826-10:46:20.195000 |
EDGA |
USP8Q856UO |
100 |
113.02 |
20250826-10:46:39.946000 |
ARCX |
USP8Q857MP |
2 |
113.16 |
20250826-10:47:52.640000 |
XNAS |
USP8Q85BC6 |
98 |
113.16 |
20250826-10:47:52.640000 |
XNAS |
USP8Q85BC7 |
54 |
113.14 |
20250826-10:48:22.800000 |
EDGA |
USP8Q85D0E |
100 |
113.16 |
20250826-10:48:27.857000 |
XNYS |
USP8Q85D65 |
20 |
113.16 |
20250826-10:48:39.198000 |
EDGA |
USP8Q85DM9 |
60 |
113.16 |
20250826-10:48:39.553000 |
EDGA |
USP8Q85DML |
20 |
113.16 |
20250826-10:48:39.553000 |
EDGA |
USP8Q85DMM |
100 |
113.18 |
20250826-10:49:54.582000 |
XNAS |
USP8Q85G83 |
100 |
113.16 |
20250826-10:50:04.705000 |
EDGA |
USP8Q85GT6 |
100 |
113.16 |
20250826-10:50:04.705000 |
EDGA |
USP8Q85GT7 |
30 |
113.31 |
20250826-10:52:08.915000 |
EDGA |
USP8Q85LS0 |
9 |
113.31 |
20250826-10:52:08.915000 |
XNYS |
USP8Q85LS1 |
50 |
113.32 |
20250826-10:52:19.182000 |
ARCX |
USP8Q85M5U |
100 |
113.32 |
20250826-10:52:19.223000 |
XNAS |
USP8Q85M5Y |
100 |
113.32 |
20250826-10:52:24.357000 |
XNYS |
USP8Q85MDL |
100 |
113.34 |
20250826-10:52:38.424000 |
ARCX |
USP8Q85MVC |
64 |
113.33 |
20250826-10:53:06.607000 |
EDGA |
USP8Q85NUO |
36 |
113.33 |
20250826-10:53:06.607000 |
EDGA |
USP8Q85NUP |
100 |
113.31 |
20250826-10:53:27.794000 |
EDGA |
USP8Q85OP5 |
39 |
113.31 |
20250826-10:54:53.210000 |
XNAS |
USP8Q85RRJ |
100 |
113.34 |
20250826-10:55:00.335000 |
XNAS |
USP8Q85S0W |
100 |
113.32 |
20250826-10:55:02.146000 |
ARCX |
USP8Q85S5Z |
100 |
113.35 |
20250826-10:56:06.781000 |
BATS |
USP8Q85VGX |
100 |
113.37 |
20250826-10:56:52.506000 |
ARCX |
USP8Q85XE5 |
19 |
113.37 |
20250826-10:56:52.506000 |
ARCX |
USP8Q85XE6 |
81 |
113.37 |
20250826-10:56:52.506000 |
ARCX |
USP8Q85XE7 |
100 |
113.35 |
20250826-10:58:12.781000 |
ARCX |
USP8Q860YU |
100 |
113.36 |
20250826-10:59:24.327000 |
EDGA |
USP8Q86465 |
100 |
113.38 |
20250826-10:59:43.336000 |
ARCX |
USP8Q8657N |
100 |
113.38 |
20250826-11:00:58.725000 |
ARCX |
USP8Q86AV6 |
100 |
113.45 |
20250826-11:01:47.479000 |
EDGA |
USP8Q86CHS |
100 |
113.46 |
20250826-11:02:09.404000 |
ARCX |
USP8Q86D9B |
100 |
113.48 |
20250826-11:03:07.233000 |
XNAS |
USP8Q86FJZ |
100 |
113.48 |
20250826-11:04:05.308000 |
BATS |
USP8Q86IHY |
100 |
113.63 |
20250826-11:04:45.449000 |
XNYS |
USP8Q86JLV |
40 |
113.64 |
20250826-11:05:14.565000 |
XNAS |
USP8Q86KEO |
1 |
113.64 |
20250826-11:05:14.565000 |
XNAS |
USP8Q86KEP |
25 |
113.64 |
20250826-11:05:14.565000 |
XNAS |
USP8Q86KEQ |
30 |
113.64 |
20250826-11:05:14.565000 |
XNAS |
USP8Q86KER |
4 |
113.64 |
20250826-11:05:14.565000 |
XNAS |
USP8Q86KES |
100 |
113.62 |
20250826-11:05:25.929000 |
EDGA |
USP8Q86KS5 |
100 |
113.62 |
20250826-11:05:56.221000 |
EDGA |
USP8Q86LNP |
100 |
113.57 |
20250826-11:06:19.230000 |
XNAS |
USP8Q86MG6 |
75 |
113.69 |
20250826-11:08:23.873000 |
ARCX |
USP8Q86Q5P |
25 |
113.69 |
20250826-11:08:23.873000 |
ARCX |
USP8Q86Q5Q |
100 |
113.69 |
20250826-11:08:23.873000 |
ARCX |
USP8Q86Q5R |
100 |
113.69 |
20250826-11:08:59.908000 |
ARCX |
USP8Q86RG7 |
100 |
113.68 |
20250826-11:09:53.989000 |
ARCX |
USP8Q86UB8 |
100 |
113.67 |
20250826-11:10:40.408000 |
ARCX |
USP8Q86Z5T |
100 |
113.62 |
20250826-11:11:19.602000 |
ARCX |
USP8Q870QP |
100 |
113.65 |
20250826-11:12:19.097000 |
XNAS |
USP8Q872ND |
100 |
113.65 |
20250826-11:13:18.864000 |
ARCX |
USP8Q8748F |
3 |
113.64 |
20250826-11:14:02.936000 |
XNAS |
USP8Q876N2 |
25 |
113.64 |
20250826-11:14:02.936000 |
XNAS |
USP8Q876N3 |
72 |
113.64 |
20250826-11:14:02.936000 |
XNAS |
USP8Q876N4 |
100 |
113.61 |
20250826-11:14:16.090000 |
ARCX |
USP8Q8778X |
72 |
113.58 |
20250826-11:14:46.258000 |
ARCX |
USP8Q8782C |
28 |
113.58 |
20250826-11:14:46.258000 |
ARCX |
USP8Q8782D |
100 |
113.61 |
20250826-11:15:45.769000 |
ARCX |
USP8Q87DEB |
100 |
113.59 |
20250826-11:16:16.994000 |
ARCX |
USP8Q87EHQ |
100 |
113.62 |
20250826-11:16:53.900000 |
XNAS |
USP8Q87G9V |
100 |
113.58 |
20250826-11:17:21.544000 |
BATS |
USP8Q87HMG |
100 |
113.57 |
20250826-11:18:43.095000 |
BATS |
USP8Q87K57 |
100 |
113.57 |
20250826-11:19:48.280000 |
ARCX |
USP8Q87M41 |
100 |
113.57 |
20250826-11:20:16.527000 |
ARCX |
USP8Q87NI8 |
74 |
113.52 |
20250826-11:20:39.990000 |
XNAS |
USP8Q87OAY |
26 |
113.52 |
20250826-11:20:39.990000 |
XNAS |
USP8Q87OAZ |
1 |
113.57 |
20250826-11:22:07.531000 |
XNAS |
USP8Q87RAU |
99 |
113.57 |
20250826-11:22:07.531000 |
XNAS |
USP8Q87RAV |
58 |
113.56 |
20250826-11:22:32.757000 |
EDGA |
USP8Q87S3Y |
42 |
113.56 |
20250826-11:22:32.757000 |
EDGA |
USP8Q87S3Z |
100 |
113.55 |
20250826-11:23:20.732000 |
EDGA |
USP8Q87TVB |
100 |
113.55 |
20250826-11:25:11.445000 |
ARCX |
USP8Q87XSZ |
1 |
113.57 |
20250826-11:25:32.358000 |
BATS |
USP8Q87YUG |
20 |
113.57 |
20250826-11:25:32.358000 |
BATS |
USP8Q87YUH |
100 |
113.59 |
20250826-11:26:17.441000 |
BATS |
USP8Q880RO |
100 |
113.59 |
20250826-11:26:17.441000 |
BATS |
USP8Q880RP |
100 |
113.6 |
20250826-11:26:36.873000 |
ARCX |
USP8Q881DX |
100 |
113.58 |
20250826-11:26:57.414000 |
XNYS |
USP8Q882FR |
100 |
113.69 |
20250826-11:28:36.831000 |
XNAS |
USP8Q886GT |
100 |
113.67 |
20250826-11:28:45.486000 |
BATS |
USP8Q886ZG |
47 |
113.64 |
20250826-11:29:26.233000 |
ARCX |
USP8Q888XI |
53 |
113.64 |
20250826-11:29:26.233000 |
ARCX |
USP8Q888XJ |
100 |
113.63 |
20250826-11:29:48.445000 |
ARCX |
USP8Q889NI |
100 |
113.66 |
20250826-11:30:34.172000 |
XNYS |
USP8Q88DZD |
86 |
113.77 |
20250826-11:31:46.996000 |
ARCX |
USP8Q88GKO |
100 |
113.77 |
20250826-11:31:46.996000 |
ARCX |
USP8Q88GKP |
1 |
113.77 |
20250826-11:31:46.996000 |
ARCX |
USP8Q88GKQ |
13 |
113.77 |
20250826-11:31:46.996000 |
ARCX |
USP8Q88GKR |
100 |
113.77 |
20250826-11:31:46.996000 |
ARCX |
USP8Q88GKS |
100 |
113.77 |
20250826-11:32:15.372000 |
ARCX |
USP8Q88HHZ |
100 |
113.76 |
20250826-11:32:41.991000 |
ARCX |
USP8Q88IE9 |
89 |
113.79 |
20250826-11:33:53.823000 |
ARCX |
USP8Q88KWB |
100 |
113.79 |
20250826-11:33:53.823000 |
ARCX |
USP8Q88KWC |
11 |
113.79 |
20250826-11:33:53.823000 |
ARCX |
USP8Q88KWD |
100 |
113.79 |
20250826-11:33:53.823000 |
ARCX |
USP8Q88KWE |
100 |
113.8 |
20250826-11:34:38.307000 |
XNAS |
USP8Q88MOV |
100 |
113.78 |
20250826-11:34:49.762000 |
ARCX |
USP8Q88N42 |
100 |
113.78 |
20250826-11:34:49.963000 |
ARCX |
USP8Q88N48 |
100 |
113.64 |
20250826-11:34:59.233000 |
ARCX |
USP8Q88NIW |
100 |
113.7 |
20250826-11:35:28.266000 |
XNAS |
USP8Q88OLU |
100 |
113.7 |
20250826-11:36:01.960000 |
ARCX |
USP8Q88QL8 |
100 |
113.79 |
20250826-11:37:42.040000 |
XNAS |
USP8Q88W3O |
100 |
113.79 |
20250826-11:37:42.040000 |
ARCX |
USP8Q88W3P |
90 |
113.78 |
20250826-11:40:10.342000 |
EDGA |
USP8Q891ME |
10 |
113.78 |
20250826-11:40:10.342000 |
EDGA |
USP8Q891MF |
90 |
113.78 |
20250826-11:40:10.342000 |
EDGA |
USP8Q891MG |
8 |
113.78 |
20250826-11:40:10.342000 |
EDGA |
USP8Q891MH |
2 |
113.78 |
20250826-11:40:10.342000 |
EDGA |
USP8Q891MI |
61 |
113.8 |
20250826-11:41:43.849000 |
ARCX |
USP8Q894YS |
39 |
113.8 |
20250826-11:41:43.849000 |
ARCX |
USP8Q894YT |
78 |
113.75 |
20250826-11:42:36.277000 |
XNYS |
USP8Q896TE |
22 |
113.75 |
20250826-11:42:36.277000 |
XNYS |
USP8Q896TF |
56 |
113.76 |
20250826-11:44:58.397000 |
ARCX |
USP8Q89BNE |
44 |
113.76 |
20250826-11:44:58.397000 |
ARCX |
USP8Q89BNF |
5 |
113.82 |
20250826-11:46:40.478000 |
XNAS |
USP8Q89I57 |
100 |
113.8 |
20250826-11:47:18.223000 |
ARCX |
USP8Q89JSP |
100 |
113.8 |
20250826-11:47:18.223000 |
ARCX |
USP8Q89JSR |
62 |
113.79 |
20250826-11:47:40.888000 |
BATS |
USP8Q89KJS |
100 |
113.77 |
20250826-11:48:25.917000 |
ARCX |
USP8Q89M7P |
100 |
113.82 |
20250826-11:50:48.160000 |
EDGA |
USP8Q89RKE |
100 |
113.82 |
20250826-11:50:48.160000 |
EDGA |
USP8Q89RKF |
100 |
113.82 |
20250826-11:52:27.757000 |
XNAS |
USP8Q89U4K |
21 |
113.87 |
20250826-11:53:51.238000 |
XNAS |
USP8Q89VUP |
10 |
113.87 |
20250826-11:53:51.238000 |
XNAS |
USP8Q89VUQ |
1 |
113.9 |
20250826-11:54:01.228000 |
XNAS |
USP8Q89W0M |
25 |
113.9 |
20250826-11:54:01.228000 |
XNAS |
USP8Q89W0N |
28 |
113.9 |
20250826-11:54:01.228000 |
XNYS |
USP8Q89W0O |
4 |
113.9 |
20250826-11:54:01.228000 |
XNYS |
USP8Q89W0P |
6 |
113.91 |
20250826-11:54:01.229000 |
XNAS |
USP8Q89W0Q |
100 |
113.88 |
20250826-11:54:01.650000 |
ARCX |
USP8Q89W1J |
100 |
113.88 |
20250826-11:54:01.650000 |
ARCX |
USP8Q89W1K |
100 |
113.87 |
20250826-11:55:21.041000 |
ARCX |
USP8Q89XQM |
100 |
113.85 |
20250826-11:56:28.854000 |
ARCX |
USP8Q89ZF6 |
100 |
113.86 |
20250826-11:57:08.234000 |
ARCX |
USP8Q8A08O |
100 |
113.84 |
20250826-11:58:20.412000 |
ARCX |
USP8Q8A27D |
100 |
113.82 |
20250826-12:00:21.500000 |
XNAS |
USP8Q8A6KU |
100 |
113.88 |
20250826-12:01:38.149000 |
EDGA |
USP8Q8A9VO |
100 |
113.86 |
20250826-12:01:58.703000 |
EDGA |
USP8Q8AA82 |
100 |
113.78 |
20250826-12:03:14.271000 |
EDGA |
USP8Q8ABY8 |
9 |
113.86 |
20250826-12:03:59.083000 |
ARCX |
USP8Q8ACSY |
75 |
113.86 |
20250826-12:03:59.083000 |
ARCX |
USP8Q8ACSZ |
59 |
113.87 |
20250826-12:05:04.698000 |
ARCX |
USP8Q8AE5F |
41 |
113.87 |
20250826-12:05:04.698000 |
ARCX |
USP8Q8AE5I |
100 |
113.84 |
20250826-12:07:05.789000 |
EDGA |
USP8Q8AGWC |
2 |
113.91 |
20250826-12:09:36.300000 |
XNYS |
USP8Q8AK27 |
98 |
113.91 |
20250826-12:09:36.300000 |
XNYS |
USP8Q8AK28 |
100 |
113.89 |
20250826-12:09:52.205000 |
EDGA |
USP8Q8AKBZ |
100 |
113.89 |
20250826-12:09:52.205000 |
EDGA |
USP8Q8AKC0 |
80 |
113.95 |
20250826-12:12:37.421000 |
XNYS |
USP8Q8AQU1 |
20 |
113.95 |
20250826-12:12:37.421000 |
XNYS |
USP8Q8AQU2 |
100 |
113.96 |
20250826-12:12:54.289000 |
ARCX |
USP8Q8AR7M |
99 |
113.95 |
20250826-12:13:34.281000 |
EDGA |
USP8Q8ASHI |
9 |
113.97 |
20250826-12:16:02.952000 |
XNAS |
USP8Q8AY5L |
47 |
113.97 |
20250826-12:16:02.952000 |
XNAS |
USP8Q8AY5M |
44 |
113.97 |
20250826-12:16:02.952000 |
XNAS |
USP8Q8AY5N |
100 |
113.96 |
20250826-12:16:36.539000 |
EDGA |
USP8Q8AYR5 |
100 |
113.99 |
20250826-12:18:15.913000 |
BATS |
USP8Q8B143 |
12 |
114.02 |
20250826-12:20:08.474000 |
ARCX |
USP8Q8B3KQ |
88 |
114.02 |
20250826-12:20:08.474000 |
ARCX |
USP8Q8B3KR |
100 |
114.07 |
20250826-12:22:24.726000 |
ARCX |
USP8Q8B7BO |
100 |
114.07 |
20250826-12:22:24.726000 |
ARCX |
USP8Q8B7BP |
100 |
114.08 |
20250826-12:23:53.503000 |
BATS |
USP8Q8B9JN |
100 |
114.08 |
20250826-12:25:22.974000 |
ARCX |
USP8Q8BCDN |
100 |
114.1 |
20250826-12:27:06.787000 |
EDGA |
USP8Q8BG1J |
100 |
114.08 |
20250826-12:28:31.979000 |
ARCX |
USP8Q8BHGG |
100 |
114.08 |
20250826-12:28:31.979000 |
ARCX |
USP8Q8BHGH |
100 |
114.12 |
20250826-12:30:00.072000 |
EDGA |
USP8Q8BJDO |
100 |
114.13 |
20250826-12:31:12.014000 |
ARCX |
USP8Q8BND5 |
16 |
114.17 |
20250826-12:33:20.515000 |
XNAS |
USP8Q8BPT3 |
50 |
114.17 |
20250826-12:33:20.515000 |
XNAS |
USP8Q8BPT4 |
100 |
114.16 |
20250826-12:34:21.067000 |
ARCX |
USP8Q8BQW9 |
100 |
114.16 |
20250826-12:34:21.067000 |
ARCX |
USP8Q8BQWA |
100 |
114.12 |
20250826-12:36:12.747000 |
ARCX |
USP8Q8BT8F |
100 |
114.13 |
20250826-12:36:58.930000 |
EDGA |
USP8Q8BU30 |
24 |
114.15 |
20250826-12:38:16.590000 |
ARCX |
USP8Q8BVLD |
76 |
114.15 |
20250826-12:38:16.590000 |
ARCX |
USP8Q8BVLE |
100 |
114.19 |
20250826-12:39:04.013000 |
EDGA |
USP8Q8BWKH |
1 |
114.21 |
20250826-12:41:24.068000 |
XNAS |
USP8Q8BZ85 |
25 |
114.21 |
20250826-12:41:24.068000 |
XNAS |
USP8Q8BZ86 |
50 |
114.21 |
20250826-12:41:24.068000 |
XNAS |
USP8Q8BZ87 |
24 |
114.21 |
20250826-12:41:24.068000 |
XNAS |
USP8Q8BZ88 |
90 |
114.19 |
20250826-12:41:27.431000 |
EDGA |
USP8Q8BZAQ |
10 |
114.19 |
20250826-12:41:27.431000 |
EDGA |
USP8Q8BZAR |
100 |
114.2 |
20250826-12:42:15.898000 |
ARCX |
USP8Q8C0IA |
49 |
114.2 |
20250826-12:43:03.539000 |
EDGA |
USP8Q8C1GV |
51 |
114.2 |
20250826-12:43:03.539000 |
EDGA |
USP8Q8C1GW |
100 |
114.15 |
20250826-12:44:51.528000 |
EDGA |
USP8Q8C3ZV |
1 |
114.1 |
20250826-12:47:21.770000 |
EDGA |
USP8Q8C9JK |
52 |
114.1 |
20250826-12:47:21.770000 |
EDGA |
USP8Q8C9JL |
47 |
114.1 |
20250826-12:47:21.770000 |
EDGA |
USP8Q8C9JM |
90 |
114.07 |
20250826-12:48:47.854000 |
XNAS |
USP8Q8CB4Y |
10 |
114.07 |
20250826-12:48:47.854000 |
XNAS |
USP8Q8CB4Z |
95 |
114.02 |
20250826-12:50:49.168000 |
ARCX |
USP8Q8CEIZ |
100 |
114.04 |
20250826-12:51:44.589000 |
XNAS |
USP8Q8CFRA |
26 |
114.05 |
20250826-12:53:50.673000 |
EDGA |
USP8Q8CJ2X |
74 |
114.05 |
20250826-12:53:50.673000 |
EDGA |
USP8Q8CJ2Y |
100 |
114.01 |
20250826-12:55:09.009000 |
BATY |
USP8Q8CKQM |
100 |
113.99 |
20250826-12:56:44.266000 |
BATS |
USP8Q8CMR4 |
29 |
114.04 |
20250826-12:57:52.797000 |
ARCX |
USP8Q8COKL |
71 |
114.04 |
20250826-12:57:52.797000 |
ARCX |
USP8Q8COKM |
100 |
114.04 |
20250826-12:57:52.797000 |
ARCX |
USP8Q8COKN |
100 |
114.04 |
20250826-12:57:52.797000 |
ARCX |
USP8Q8COKO |
100 |
114.05 |
20250826-12:59:01.352000 |
ARCX |
USP8Q8CQNI |
6 |
114.02 |
20250826-13:00:51.448000 |
BATS |
USP8Q8CVXQ |
100 |
114.02 |
20250826-13:00:51.448000 |
EDGA |
USP8Q8CVXR |
94 |
114.02 |
20250826-13:00:51.448000 |
BATS |
USP8Q8CVXS |
200 |
114.09 |
20250826-13:03:15.725000 |
XNAS |
USP8Q8D08M |
100 |
114.07 |
20250826-13:03:23.426000 |
EDGA |
USP8Q8D0EA |
100 |
114.07 |
20250826-13:03:23.426000 |
XNAS |
USP8Q8D0EB |
100 |
114.07 |
20250826-13:03:23.426000 |
XNAS |
USP8Q8D0EC |
100 |
114.01 |
20250826-13:07:48.847000 |
XNAS |
USP8Q8D5RX |
100 |
114.04 |
20250826-13:10:37.943000 |
EDGA |
USP8Q8DB7W |
100 |
114.04 |
20250826-13:10:37.943000 |
EDGA |
USP8Q8DB7X |
100 |
114 |
20250826-13:13:25.709000 |
EDGA |
USP8Q8DEH0 |
100 |
113.98 |
20250826-13:15:07.054000 |
BATY |
USP8Q8DHP3 |
10 |
114.04 |
20250826-13:17:23.232000 |
XNAS |
USP8Q8DNPJ |
20 |
114.04 |
20250826-13:17:23.232000 |
XNAS |
USP8Q8DNPK |
59 |
114.04 |
20250826-13:17:23.232000 |
XNYS |
USP8Q8DNPL |
100 |
114.02 |
20250826-13:18:21.262000 |
ARCX |
USP8Q8DOV8 |
100 |
114.02 |
20250826-13:18:21.262000 |
ARCX |
USP8Q8DOVA |
100 |
114 |
20250826-13:19:35.878000 |
EDGA |
USP8Q8DQGJ |
100 |
113.99 |
20250826-13:19:57.318000 |
EDGA |
USP8Q8DQW0 |
100 |
114.01 |
20250826-13:21:27.580000 |
EDGA |
USP8Q8DSNW |
100 |
114.01 |
20250826-13:24:39.400000 |
ARCX |
USP8Q8DWHI |
100 |
114.01 |
20250826-13:24:39.400000 |
ARCX |
USP8Q8DWHJ |
100 |
114.05 |
20250826-13:27:22.400000 |
EDGA |
USP8Q8E094 |
100 |
114.05 |
20250826-13:27:22.400000 |
EDGA |
USP8Q8E095 |
100 |
113.99 |
20250826-13:28:53.672000 |
ARCX |
USP8Q8E23G |
100 |
114.07 |
20250826-13:31:28.162000 |
EDGX |
USP8Q8E7I2 |
75 |
114.12 |
20250826-13:33:09.193000 |
IEXG |
USP8Q8E9DT |
25 |
114.12 |
20250826-13:33:09.193000 |
IEXG |
USP8Q8E9DU |
100 |
114.09 |
20250826-13:33:22.691000 |
EDGA |
USP8Q8E9NV |
61 |
114.09 |
20250826-13:33:22.691000 |
EDGA |
USP8Q8E9NW |
39 |
114.09 |
20250826-13:33:22.691000 |
EDGA |
USP8Q8E9NX |
100 |
114.04 |
20250826-13:36:36.965000 |
XNAS |
USP8Q8ED4P |
100 |
114.04 |
20250826-13:39:42.819000 |
BATS |
USP8Q8EGCV |
100 |
114.02 |
20250826-13:40:05.530000 |
ARCX |
USP8Q8EGWB |
100 |
114.05 |
20250826-13:41:36.669000 |
EDGA |
USP8Q8EITR |
100 |
114.01 |
20250826-13:43:37.054000 |
EDGA |
USP8Q8EKWU |
100 |
114.03 |
20250826-13:44:34.603000 |
ARCX |
USP8Q8EMBN |
7 |
113.98 |
20250826-13:46:48.209000 |
EDGA |
USP8Q8ERKW |
93 |
113.98 |
20250826-13:47:08.065000 |
EDGA |
USP8Q8ES14 |
7 |
113.98 |
20250826-13:47:08.065000 |
BATS |
USP8Q8ES15 |
100 |
113.94 |
20250826-13:47:39.646000 |
EDGA |
USP8Q8ESP6 |
100 |
113.94 |
20250826-13:49:46.145000 |
ARCX |
USP8Q8EV3Y |
100 |
113.93 |
20250826-13:51:44.613000 |
ARCX |
USP8Q8EXKT |
100 |
113.93 |
20250826-13:51:44.613000 |
ARCX |
USP8Q8EXKU |
100 |
113.92 |
20250826-13:53:43.552000 |
ARCX |
USP8Q8EZWH |
95 |
113.92 |
20250826-13:54:26.295000 |
ARCX |
USP8Q8F12M |
5 |
113.92 |
20250826-13:54:26.295000 |
ARCX |
USP8Q8F12N |
100 |
114.08 |
20250826-13:56:16.321000 |
ARCX |
USP8Q8F4AK |
100 |
114.17 |
20250826-13:57:57.411000 |
ARCX |
USP8Q8F6C7 |
100 |
114.09 |
20250826-13:58:29.745000 |
XNAS |
USP8Q8F709 |
100 |
114.08 |
20250826-14:00:00.196000 |
XNAS |
USP8Q8F8YO |
92 |
114.06 |
20250826-14:01:38.465000 |
EDGA |
USP8Q8FEES |
8 |
114.06 |
20250826-14:01:38.465000 |
EDGA |
USP8Q8FEET |
100 |
114.09 |
20250826-14:03:36.857000 |
XNAS |
USP8Q8FHJV |
64 |
114.11 |
20250826-14:05:14.136000 |
ARCX |
USP8Q8FJZ0 |
36 |
114.11 |
20250826-14:05:14.136000 |
ARCX |
USP8Q8FJZ1 |
100 |
114.11 |
20250826-14:05:14.136000 |
ARCX |
USP8Q8FJZ2 |
100 |
114.04 |
20250826-14:07:04.871000 |
ARCX |
USP8Q8FMNV |
100 |
114.03 |
20250826-14:08:00.016000 |
EDGA |
USP8Q8FNVR |
100 |
114.03 |
20250826-14:08:53.555000 |
EDGA |
USP8Q8FOXL |
100 |
114.03 |
20250826-14:10:58.045000 |
XNYS |
USP8Q8FS88 |
100 |
114.02 |
20250826-14:12:07.010000 |
EDGA |
USP8Q8FU8F |
100 |
114.01 |
20250826-14:12:41.006000 |
EDGA |
USP8Q8FV99 |
100 |
114 |
20250826-14:14:52.060000 |
EDGA |
USP8Q8FY4G |
100 |
113.98 |
20250826-14:16:07.326000 |
EDGA |
USP8Q8G2CU |
100 |
114.01 |
20250826-14:17:11.551000 |
EDGA |
USP8Q8G3SF |
100 |
113.97 |
20250826-14:17:56.036000 |
EDGA |
USP8Q8G52O |
100 |
113.98 |
20250826-14:19:41.216000 |
ARCX |
USP8Q8G7JT |
100 |
113.93 |
20250826-14:20:48.502000 |
ARCX |
USP8Q8G93N |
100 |
113.92 |
20250826-14:22:28.550000 |
EDGA |
USP8Q8GC1P |
100 |
113.91 |
20250826-14:23:20.496000 |
EDGA |
USP8Q8GD86 |
100 |
113.92 |
20250826-14:24:59.317000 |
EDGA |
USP8Q8GFM1 |
100 |
113.94 |
20250826-14:26:47.901000 |
ARCX |
USP8Q8GIM3 |
9 |
114.03 |
20250826-14:29:53.557000 |
ARCX |
USP8Q8GN25 |
5 |
114.03 |
20250826-14:29:53.557000 |
ARCX |
USP8Q8GN26 |
86 |
114.03 |
20250826-14:29:53.557000 |
ARCX |
USP8Q8GN27 |
100 |
114.14 |
20250826-14:30:30.191000 |
XNYS |
USP8Q8GPUX |
25 |
114.13 |
20250826-14:31:27.870000 |
XNAS |
USP8Q8GSA1 |
51 |
114.13 |
20250826-14:31:27.870000 |
XNAS |
USP8Q8GSA2 |
24 |
114.13 |
20250826-14:31:27.870000 |
XNAS |
USP8Q8GSA3 |
100 |
114.11 |
20250826-14:31:28.850000 |
XPSX |
USP8Q8GSB0 |
83 |
114.11 |
20250826-14:31:28.850000 |
XPSX |
USP8Q8GSB1 |
17 |
114.11 |
20250826-14:31:28.850000 |
XPSX |
USP8Q8GSB2 |
50 |
114.1 |
20250826-14:33:22.060000 |
BATY |
USP8Q8GV07 |
50 |
114.1 |
20250826-14:33:22.060000 |
BATY |
USP8Q8GV09 |
100 |
114.08 |
20250826-14:33:43.584000 |
XNAS |
USP8Q8GVIF |
100 |
114.07 |
20250826-14:34:45.262000 |
ARCX |
USP8Q8GX1L |
100 |
114.05 |
20250826-14:36:19.956000 |
BATY |
USP8Q8GZO4 |
100 |
114.05 |
20250826-14:36:47.260000 |
ARCX |
USP8Q8H0RD |
100 |
114.09 |
20250826-14:37:29.099000 |
ARCX |
USP8Q8H1QS |
100 |
114.07 |
20250826-14:38:25.077000 |
XNAS |
USP8Q8H2ZV |
100 |
114.05 |
20250826-14:39:09.037000 |
ARCX |
USP8Q8H44D |
53 |
114.1 |
20250826-14:40:14.948000 |
ARCX |
USP8Q8H5TD |
6 |
114.1 |
20250826-14:40:39.406000 |
ARCX |
USP8Q8H6GW |
41 |
114.1 |
20250826-14:41:00.809000 |
ARCX |
USP8Q8H75K |
8 |
114.1 |
20250826-14:41:00.809000 |
ARCX |
USP8Q8H75L |
4 |
114.1 |
20250826-14:41:13.437000 |
ARCX |
USP8Q8H7MQ |
45 |
114.1 |
20250826-14:41:13.437000 |
ARCX |
USP8Q8H7MR |
2 |
114.1 |
20250826-14:41:36.890000 |
ARCX |
USP8Q8H88E |
5 |
114.1 |
20250826-14:41:41.339000 |
ARCX |
USP8Q8H8DP |
44 |
114.1 |
20250826-14:41:54.891000 |
ARCX |
USP8Q8H8P5 |
49 |
114.1 |
20250826-14:41:54.891000 |
ARCX |
USP8Q8H8P6 |
6 |
114.1 |
20250826-14:41:54.891000 |
ARCX |
USP8Q8H8P8 |
1 |
114.1 |
20250826-14:41:54.891000 |
ARCX |
USP8Q8H8P9 |
100 |
114.06 |
20250826-14:42:25.914000 |
ARCX |
USP8Q8HA16 |
100 |
114.05 |
20250826-14:43:21.520000 |
ARCX |
USP8Q8HBL9 |
100 |
113.96 |
20250826-14:44:24.168000 |
ARCX |
USP8Q8HDCV |
100 |
113.95 |
20250826-14:46:05.388000 |
ARCX |
USP8Q8HISP |
10 |
113.94 |
20250826-14:46:54.452000 |
ARCX |
USP8Q8HJZ6 |
100 |
113.94 |
20250826-14:47:31.085000 |
ARCX |
USP8Q8HKX8 |
100 |
113.92 |
20250826-14:48:19.761000 |
ARCX |
USP8Q8HMB7 |
100 |
113.95 |
20250826-14:50:14.771000 |
ARCX |
USP8Q8HPYT |
100 |
113.96 |
20250826-14:51:16.534000 |
ARCX |
USP8Q8HRPJ |
100 |
113.96 |
20250826-14:51:16.534000 |
ARCX |
USP8Q8HRPK |
100 |
113.97 |
20250826-14:52:37.875000 |
ARCX |
USP8Q8HTX2 |
100 |
113.99 |
20250826-14:53:09.626000 |
ARCX |
USP8Q8HUV6 |
100 |
114 |
20250826-14:54:24.749000 |
ARCX |
USP8Q8HWOP |
64 |
114.02 |
20250826-14:55:33.208000 |
ARCX |
USP8Q8HYXC |
36 |
114.02 |
20250826-14:55:33.208000 |
ARCX |
USP8Q8HYXD |
27 |
114.01 |
20250826-14:56:10.890000 |
ARCX |
USP8Q8I08L |
73 |
114.01 |
20250826-14:56:10.890000 |
ARCX |
USP8Q8I08M |
100 |
113.97 |
20250826-14:57:53.193000 |
XNAS |
USP8Q8I2XV |
100 |
113.95 |
20250826-14:58:23.325000 |
ARCX |
USP8Q8I3Y4 |
100 |
113.99 |
20250826-14:59:45.109000 |
ARCX |
USP8Q8I6WQ |
85 |
113.99 |
20250826-14:59:45.109000 |
ARCX |
USP8Q8I6WR |
15 |
113.99 |
20250826-14:59:45.109000 |
ARCX |
USP8Q8I6WS |
100 |
113.93 |
20250826-15:00:34.486000 |
XNAS |
USP8Q8IBNS |
100 |
113.92 |
20250826-15:01:38.928000 |
ARCX |
USP8Q8IDQR |
100 |
113.91 |
20250826-15:02:43.438000 |
EDGA |
USP8Q8IG3D |
100 |
113.92 |
20250826-15:03:49.331000 |
EDGA |
USP8Q8IIVU |
23 |
113.91 |
20250826-15:05:02.825000 |
ARCX |
USP8Q8IL8E |
77 |
113.91 |
20250826-15:05:02.826000 |
ARCX |
USP8Q8IL8F |
99 |
113.88 |
20250826-15:05:56.628000 |
ARCX |
USP8Q8IMXA |
1 |
113.88 |
20250826-15:05:56.628000 |
ARCX |
USP8Q8IMXB |
100 |
113.88 |
20250826-15:06:59.109000 |
EDGA |
USP8Q8IOS4 |
100 |
113.92 |
20250826-15:09:20.555000 |
XNYS |
USP8Q8IT8G |
100 |
113.9 |
20250826-15:09:31.502000 |
XNAS |
USP8Q8ITKW |
100 |
113.9 |
20250826-15:09:31.503000 |
ARCX |
USP8Q8ITKX |
100 |
113.91 |
20250826-15:11:56.193000 |
ARCX |
USP8Q8IYTL |
100 |
113.9 |
20250826-15:12:28.948000 |
EDGA |
USP8Q8IZSZ |
100 |
113.92 |
20250826-15:13:22.819000 |
EDGA |
USP8Q8J1UM |
100 |
113.94 |
20250826-15:14:53.559000 |
EDGX |
USP8Q8J4HI |
100 |
113.94 |
20250826-15:14:59.405000 |
XNAS |
USP8Q8J4PE |
84 |
113.94 |
20250826-15:16:31.078000 |
EDGA |
USP8Q8JAA2 |
16 |
113.94 |
20250826-15:16:31.078000 |
EDGA |
USP8Q8JAA3 |
100 |
113.96 |
20250826-15:17:54.318000 |
ARCX |
USP8Q8JCL1 |
100 |
113.96 |
20250826-15:18:38.004000 |
ARCX |
USP8Q8JDX7 |
100 |
113.95 |
20250826-15:19:43.584000 |
XNAS |
USP8Q8JFP8 |
100 |
113.95 |
20250826-15:19:43.584000 |
ARCX |
USP8Q8JFP9 |
20 |
114.01 |
20250826-15:21:38.427000 |
XNAS |
USP8Q8JKEC |
25 |
114.01 |
20250826-15:21:38.427000 |
XNAS |
USP8Q8JKED |
55 |
114.01 |
20250826-15:21:38.427000 |
XNAS |
USP8Q8JKEE |
100 |
114.01 |
20250826-15:21:44.571000 |
EDGA |
USP8Q8JKIM |
100 |
114.06 |
20250826-15:23:05.828000 |
XNAS |
USP8Q8JNI2 |
100 |
114.03 |
20250826-15:23:51.681000 |
ARCX |
USP8Q8JP42 |
70 |
114.08 |
20250826-15:24:54.962000 |
XNAS |
USP8Q8JQVX |
5 |
114.08 |
20250826-15:24:54.962000 |
XNAS |
USP8Q8JQVY |
25 |
114.08 |
20250826-15:24:54.962000 |
XNAS |
USP8Q8JQVZ |
100 |
114.07 |
20250826-15:25:02.860000 |
ARCX |
USP8Q8JR8C |
100 |
114.07 |
20250826-15:25:02.860000 |
ARCX |
USP8Q8JR8D |
100 |
114.07 |
20250826-15:27:02.157000 |
XNAS |
USP8Q8JX0V |
100 |
114.06 |
20250826-15:27:12.717000 |
BATS |
USP8Q8JXCV |
100 |
114.06 |
20250826-15:27:12.717000 |
EDGA |
USP8Q8JXCW |
100 |
114.05 |
20250826-15:28:33.948000 |
ARCX |
USP8Q8JZXB |
100 |
114.08 |
20250826-15:29:14.493000 |
EDGA |
USP8Q8K17K |
100 |
114.07 |
20250826-15:29:48.221000 |
ARCX |
USP8Q8K2C6 |
25 |
114.11 |
20250826-15:30:53.964000 |
XNAS |
USP8Q8K96V |
36 |
114.11 |
20250826-15:30:53.964000 |
XNAS |
USP8Q8K96W |
39 |
114.11 |
20250826-15:30:53.964000 |
XNAS |
USP8Q8K96X |
100 |
114.13 |
20250826-15:31:35.176000 |
EDGA |
USP8Q8KAY6 |
100 |
114.13 |
20250826-15:31:35.176000 |
EDGA |
USP8Q8KAY7 |
100 |
114.13 |
20250826-15:32:28.844000 |
ARCX |
USP8Q8KDZA |
49 |
114.14 |
20250826-15:33:09.494000 |
XNYS |
USP8Q8KFPF |
51 |
114.14 |
20250826-15:33:09.494000 |
XNYS |
USP8Q8KFPG |
100 |
114.15 |
20250826-15:33:13.577000 |
ARCX |
USP8Q8KG96 |
100 |
114.14 |
20250826-15:34:40.829000 |
EDGA |
USP8Q8KLUG |
100 |
114.14 |
20250826-15:34:40.829000 |
EDGA |
USP8Q8KLUI |
100 |
114.14 |
20250826-15:34:40.829000 |
ARCX |
USP8Q8KLUJ |
8 |
114.15 |
20250826-15:35:30.356000 |
EDGA |
USP8Q8KOEP |
100 |
114.16 |
20250826-15:35:54.844000 |
XNYS |
USP8Q8KPH0 |
92 |
114.15 |
20250826-15:36:08.405000 |
EDGA |
USP8Q8KQ88 |
8 |
114.15 |
20250826-15:36:08.405000 |
EDGA |
USP8Q8KQ89 |
100 |
114.15 |
20250826-15:36:08.406000 |
ARCX |
USP8Q8KQ8B |
100 |
114.12 |
20250826-15:37:32.012000 |
XNYS |
USP8Q8KTNM |
100 |
114.1 |
20250826-15:38:04.868000 |
XNAS |
USP8Q8KV17 |
36 |
114.09 |
20250826-15:38:29.443000 |
ARCX |
USP8Q8KW3M |
64 |
114.09 |
20250826-15:38:36.746000 |
ARCX |
USP8Q8KWJI |
36 |
114.09 |
20250826-15:38:36.746000 |
ARCX |
USP8Q8KWJK |
100 |
114.09 |
20250826-15:39:22.810000 |
ARCX |
USP8Q8KYTA |
100 |
114.07 |
20250826-15:39:48.205000 |
XNAS |
USP8Q8L0CQ |
1 |
114.07 |
20250826-15:40:26.257000 |
XNAS |
USP8Q8L322 |
42 |
114.07 |
20250826-15:40:26.257000 |
XNAS |
USP8Q8L323 |
57 |
114.07 |
20250826-15:40:26.257000 |
XNAS |
USP8Q8L324 |
100 |
114.06 |
20250826-15:40:53.219000 |
XNAS |
USP8Q8L49M |
100 |
114.04 |
20250826-15:40:57.965000 |
ARCX |
USP8Q8L4L3 |
100 |
114.05 |
20250826-15:41:44.573000 |
EDGA |
USP8Q8L703 |
100 |
114.08 |
20250826-15:42:26.713000 |
XNYS |
USP8Q8L9AV |
100 |
114.08 |
20250826-15:42:49.221000 |
XNYS |
USP8Q8LAGR |
100 |
114.09 |
20250826-15:43:03.620000 |
EDGA |
USP8Q8LB57 |
100 |
114.08 |
20250826-15:43:30.071000 |
ARCX |
USP8Q8LCG0 |
100 |
114.08 |
20250826-15:44:21.314000 |
EDGA |
USP8Q8LF1Y |
100 |
114.1 |
20250826-15:45:10.101000 |
EDGA |
USP8Q8LJFD |
100 |
114.09 |
20250826-15:45:21.086000 |
EDGA |
USP8Q8LLDQ |
20 |
114.08 |
20250826-15:46:17.124000 |
EDGA |
USP8Q8LSCS |
80 |
114.08 |
20250826-15:46:19.042000 |
EDGA |
USP8Q8LT25 |
6 |
114.08 |
20250826-15:46:19.042000 |
EDGA |
USP8Q8LT26 |
60 |
114.08 |
20250826-15:46:37.507000 |
EDGA |
USP8Q8LWY8 |
100 |
114.09 |
20250826-15:47:00.037000 |
XNAS |
USP8Q8M18L |
34 |
114.08 |
20250826-15:47:00.909000 |
EDGA |
USP8Q8M1H8 |
6 |
114.08 |
20250826-15:47:00.909000 |
EDGA |
USP8Q8M1H9 |
60 |
114.08 |
20250826-15:47:00.909000 |
EDGA |
USP8Q8M1HA |
100 |
114.08 |
20250826-15:47:42.170000 |
ARCX |
USP8Q8M3TI |
2 |
114.12 |
20250826-15:48:29.052000 |
XPSX |
USP8Q8M7PM |
2 |
114.12 |
20250826-15:48:29.052000 |
XNAS |
USP8Q8M7PN |
12 |
114.12 |
20250826-15:48:29.052000 |
XNAS |
USP8Q8M7PO |
8 |
114.12 |
20250826-15:48:29.052000 |
XNAS |
USP8Q8M7PP |
42 |
114.12 |
20250826-15:48:29.053000 |
BATS |
USP8Q8M7PQ |
100 |
114.12 |
20250826-15:48:40.896000 |
EDGA |
USP8Q8M8D6 |
100 |
114.11 |
20250826-15:49:09.061000 |
EDGA |
USP8Q8MAAY |
100 |
114.11 |
20250826-15:49:09.061000 |
EDGA |
USP8Q8MAAZ |
129 |
114.11 |
20250826-15:49:09.061000 |
EDGA |
USP8Q8MAB0 |
93 |
114.11 |
20250826-15:49:09.061000 |
EDGA |
USP8Q8MAB1 |
7 |
114.11 |
20250826-15:49:09.061000 |
EDGA |
USP8Q8MAB2 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250827476671/en/
CRH plc