Transaction in Own Shares
8th September 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 5th September 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 |
1,629 |
$111.90 |
$112.48 |
$111.12 |
XNYS |
102 |
$111.41 |
$111.71 |
$111.40 |
EDGX |
23,848 |
$111.83 |
$112.59 |
$110.73 |
ARCX |
2,125 |
$111.74 |
$112.47 |
$110.85 |
BATS |
13,775 |
$111.89 |
$112.68 |
$110.80 |
XNAS |
1,200 |
$111.74 |
$112.05 |
$111.37 |
BATY |
300 |
$111.49 |
$111.79 |
$111.34 |
IEXG |
300 |
$111.55 |
$111.96 |
$111.15 |
MEMX |
1,521 |
$111.65 |
$112.45 |
$111.19 |
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 671,323,205 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.399% 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 5th September 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: |
|
5th September 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$111.8314 |
44,800 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
112.18 |
20250905-09:30:19.049000 |
XNAS |
USP958JDS |
100 |
112.18 |
20250905-09:30:19.049000 |
XNAS |
USP958JDT |
100 |
112.13 |
20250905-09:30:30.292000 |
XNAS |
USP958JOR |
33 |
112.1 |
20250905-09:31:03.630000 |
XNAS |
USP958KNF |
50 |
112.1 |
20250905-09:31:03.630000 |
XNAS |
USP958KNG |
18 |
112.11 |
20250905-09:31:24.797000 |
XNAS |
USP958L9Q |
82 |
112.11 |
20250905-09:31:24.798000 |
XNAS |
USP958L9R |
100 |
112.11 |
20250905-09:31:24.798000 |
XNAS |
USP958L9S |
100 |
112.11 |
20250905-09:31:24.798000 |
XNAS |
USP958L9T |
98 |
112.08 |
20250905-09:32:06.627000 |
XNAS |
USP958MRE |
2 |
112.08 |
20250905-09:32:06.627000 |
XNAS |
USP958MRF |
100 |
112.08 |
20250905-09:32:06.627000 |
ARCX |
USP958MRG |
100 |
111.99 |
20250905-09:32:31.721000 |
XNAS |
USP958NF3 |
100 |
111.91 |
20250905-09:32:42.758000 |
XNAS |
USP958NUV |
68 |
111.79 |
20250905-09:33:29.190000 |
IEXG |
USP958ON2 |
9 |
111.79 |
20250905-09:33:35.519000 |
XNYS |
USP958OTD |
91 |
111.79 |
20250905-09:33:35.519000 |
XNYS |
USP958OTE |
68 |
111.79 |
20250905-09:33:35.519000 |
ARCX |
USP958OTF |
32 |
111.79 |
20250905-09:33:36.035000 |
IEXG |
USP958OTQ |
20 |
111.75 |
20250905-09:34:30.683000 |
ARCX |
USP958POA |
71 |
111.75 |
20250905-09:34:30.683000 |
ARCX |
USP958POB |
9 |
111.75 |
20250905-09:34:30.683000 |
ARCX |
USP958POC |
91 |
111.75 |
20250905-09:34:30.683000 |
ARCX |
USP958POD |
9 |
111.75 |
20250905-09:34:30.683000 |
ARCX |
USP958POE |
100 |
112.05 |
20250905-09:35:35.593000 |
XNAS |
USP958RMG |
74 |
112.13 |
20250905-09:35:49.945000 |
ARCX |
USP958RYF |
26 |
112.13 |
20250905-09:35:49.945000 |
ARCX |
USP958RYG |
100 |
112.12 |
20250905-09:36:21.503000 |
ARCX |
USP958SE3 |
100 |
112.29 |
20250905-09:37:36.799000 |
XNAS |
USP958THL |
100 |
112.37 |
20250905-09:38:00.091000 |
XNAS |
USP958TW2 |
100 |
112.36 |
20250905-09:38:02.749000 |
ARCX |
USP958TXZ |
100 |
112.33 |
20250905-09:38:17.900000 |
XNAS |
USP958U75 |
23 |
112.32 |
20250905-09:39:03.234000 |
XNAS |
USP958V28 |
77 |
112.32 |
20250905-09:39:03.234000 |
XNAS |
USP958V29 |
66 |
112.29 |
20250905-09:39:17.531000 |
XNAS |
USP958VHE |
34 |
112.29 |
20250905-09:39:17.531000 |
XNAS |
USP958VHF |
200 |
112.33 |
20250905-09:40:41.617000 |
ARCX |
USP958ZW3 |
88 |
112.47 |
20250905-09:41:24.237000 |
ARCX |
USP95810YB |
5 |
112.51 |
20250905-09:41:44.389000 |
ARCX |
USP95811EN |
95 |
112.51 |
20250905-09:41:44.389000 |
ARCX |
USP95811EO |
23 |
112.53 |
20250905-09:42:19.858000 |
ARCX |
USP958123R |
77 |
112.53 |
20250905-09:42:19.858000 |
ARCX |
USP958123S |
26 |
112.48 |
20250905-09:43:05.236000 |
ARCX |
USP958135A |
74 |
112.48 |
20250905-09:43:05.236000 |
ARCX |
USP958135B |
100 |
112.49 |
20250905-09:43:24.049000 |
ARCX |
USP95813JI |
100 |
112.64 |
20250905-09:44:07.378000 |
XNAS |
USP95814JO |
100 |
112.62 |
20250905-09:44:32.080000 |
XNAS |
USP958150J |
100 |
112.68 |
20250905-09:45:02.866000 |
XNAS |
USP95815OE |
100 |
112.64 |
20250905-09:45:54.787000 |
XNAS |
USP95819OU |
190 |
112.59 |
20250905-09:46:00.377000 |
ARCX |
USP9581A3K |
10 |
112.59 |
20250905-09:46:00.377000 |
ARCX |
USP9581A3L |
100 |
112.37 |
20250905-09:46:41.695000 |
XNAS |
USP9581C6E |
99 |
112.43 |
20250905-09:47:20.774000 |
XNAS |
USP9581E6P |
1 |
112.43 |
20250905-09:47:20.774000 |
XNAS |
USP9581E6Q |
100 |
112.35 |
20250905-09:47:48.636000 |
ARCX |
USP9581FIS |
90 |
112.35 |
20250905-09:48:31.261000 |
ARCX |
USP9581HH3 |
10 |
112.35 |
20250905-09:48:31.261000 |
ARCX |
USP9581HH4 |
100 |
112.56 |
20250905-09:50:21.116000 |
XNAS |
USP9581O0O |
100 |
112.56 |
20250905-09:50:21.116000 |
XNAS |
USP9581O0P |
100 |
112.29 |
20250905-09:51:22.047000 |
XNAS |
USP9581QTM |
100 |
112.22 |
20250905-09:52:06.938000 |
ARCX |
USP9581SVA |
100 |
112.19 |
20250905-09:53:28.143000 |
ARCX |
USP9581WYJ |
21 |
112.26 |
20250905-09:54:12.917000 |
XNAS |
USP9581YRV |
79 |
112.26 |
20250905-09:54:12.917000 |
XNAS |
USP9581YRW |
100 |
112.22 |
20250905-09:54:21.259000 |
ARCX |
USP9581Z2N |
80 |
112.21 |
20250905-09:55:05.478000 |
ARCX |
USP95821DE |
20 |
112.21 |
20250905-09:55:05.478000 |
ARCX |
USP95821DF |
10 |
112.21 |
20250905-09:56:40.157000 |
BATS |
USP9582599 |
14 |
112.21 |
20250905-09:56:40.157000 |
BATS |
USP958259A |
76 |
112.21 |
20250905-09:56:40.157000 |
XNAS |
USP958259B |
1 |
112.22 |
20250905-09:56:57.636000 |
XNAS |
USP95825TM |
99 |
112.22 |
20250905-09:56:57.636000 |
XNYS |
USP95825TN |
23 |
112.37 |
20250905-09:57:59.853000 |
XNAS |
USP95828DZ |
46 |
112.4 |
20250905-09:58:00.854000 |
XNYS |
USP95828GH |
40 |
112.41 |
20250905-09:58:01.663000 |
XNAS |
USP95828I2 |
100 |
112.5 |
20250905-09:58:52.365000 |
XNAS |
USP9582F8P |
100 |
112.47 |
20250905-09:59:04.451000 |
ARCX |
USP9582FPP |
25 |
112.46 |
20250905-09:59:25.642000 |
ARCX |
USP9582GLC |
75 |
112.46 |
20250905-09:59:25.642000 |
ARCX |
USP9582GLD |
100 |
112.39 |
20250905-10:00:01.232000 |
XNAS |
USP9582I7G |
100 |
112.23 |
20250905-10:00:24.412000 |
XNAS |
USP9582LIW |
100 |
112.22 |
20250905-10:01:16.595000 |
XNAS |
USP9582PGT |
100 |
112.16 |
20250905-10:01:41.934000 |
XNAS |
USP9582QT2 |
100 |
112.1 |
20250905-10:02:19.646000 |
XNYS |
USP9582SN5 |
100 |
112.05 |
20250905-10:02:42.054000 |
XNYS |
USP9582U65 |
100 |
112.08 |
20250905-10:03:00.277000 |
XNAS |
USP9582V10 |
100 |
111.95 |
20250905-10:03:56.528000 |
XNAS |
USP9582XGH |
99 |
111.94 |
20250905-10:04:32.273000 |
XNAS |
USP9582YZB |
1 |
111.94 |
20250905-10:04:32.273000 |
XNAS |
USP9582YZG |
99 |
111.95 |
20250905-10:05:14.326000 |
ARCX |
USP95830ZR |
1 |
111.95 |
20250905-10:05:14.326000 |
ARCX |
USP95830ZS |
100 |
111.95 |
20250905-10:06:13.242000 |
XNAS |
USP958341V |
100 |
111.98 |
20250905-10:06:28.400000 |
ARCX |
USP95834VV |
100 |
111.98 |
20250905-10:06:58.106000 |
ARCX |
USP95836CJ |
100 |
111.93 |
20250905-10:07:14.847000 |
XNAS |
USP958374S |
100 |
112.02 |
20250905-10:07:51.741000 |
ARCX |
USP95838SC |
100 |
112.11 |
20250905-10:08:39.666000 |
ARCX |
USP9583B41 |
100 |
112.09 |
20250905-10:09:19.316000 |
BATS |
USP9583CTQ |
100 |
112.18 |
20250905-10:10:10.477000 |
ARCX |
USP9583F0D |
100 |
112.18 |
20250905-10:10:10.477000 |
ARCX |
USP9583F0E |
15 |
112.07 |
20250905-10:10:44.922000 |
XNAS |
USP9583GSK |
18 |
112.07 |
20250905-10:10:44.922000 |
XNAS |
USP9583GSL |
34 |
112.07 |
20250905-10:10:44.922000 |
XNAS |
USP9583GSM |
33 |
112.07 |
20250905-10:10:44.922000 |
XNAS |
USP9583GSN |
100 |
112.12 |
20250905-10:11:38.664000 |
XNAS |
USP9583JDV |
34 |
112.12 |
20250905-10:11:49.483000 |
ARCX |
USP9583JRW |
66 |
112.12 |
20250905-10:11:49.483000 |
ARCX |
USP9583JRX |
38 |
112.11 |
20250905-10:12:30.005000 |
ARCX |
USP9583LAS |
62 |
112.16 |
20250905-10:12:44.782000 |
ARCX |
USP9583M11 |
38 |
112.16 |
20250905-10:12:44.782000 |
ARCX |
USP9583M13 |
100 |
112.1 |
20250905-10:13:54.053000 |
ARCX |
USP9583PAV |
100 |
112.1 |
20250905-10:13:54.053000 |
ARCX |
USP9583PAW |
100 |
111.9 |
20250905-10:14:31.456000 |
XNAS |
USP9583RZT |
100 |
111.85 |
20250905-10:15:32.108000 |
BATY |
USP9583XA3 |
100 |
111.78 |
20250905-10:16:18.746000 |
BATY |
USP95840Z5 |
25 |
111.7 |
20250905-10:16:58.793000 |
XNAS |
USP9584370 |
45 |
111.7 |
20250905-10:16:58.793000 |
XNAS |
USP9584371 |
30 |
111.7 |
20250905-10:16:58.793000 |
XNAS |
USP9584372 |
35 |
111.73 |
20250905-10:17:29.450000 |
XNAS |
USP95844UC |
65 |
111.73 |
20250905-10:17:29.450000 |
XNAS |
USP95844UD |
84 |
111.72 |
20250905-10:18:11.366000 |
ARCX |
USP95847AY |
16 |
111.72 |
20250905-10:18:11.366000 |
ARCX |
USP95847AZ |
100 |
111.58 |
20250905-10:19:37.695000 |
BATY |
USP9584CUN |
100 |
111.53 |
20250905-10:19:39.887000 |
ARCX |
USP9584D11 |
100 |
111.7 |
20250905-10:20:47.920000 |
XNAS |
USP9584HRH |
100 |
111.77 |
20250905-10:21:03.838000 |
ARCX |
USP9584J8F |
100 |
111.73 |
20250905-10:21:34.885000 |
ARCX |
USP9584KOE |
100 |
111.76 |
20250905-10:22:19.721000 |
XNAS |
USP9584MW8 |
100 |
111.69 |
20250905-10:22:54.867000 |
XNAS |
USP9584OMX |
100 |
111.58 |
20250905-10:23:56.787000 |
XNAS |
USP9584SCJ |
2 |
111.5 |
20250905-10:24:05.177000 |
ARCX |
USP9584T83 |
98 |
111.5 |
20250905-10:24:06.305000 |
ARCX |
USP9584TB5 |
39 |
111.52 |
20250905-10:25:35.857000 |
XNAS |
USP9584YNZ |
100 |
111.53 |
20250905-10:25:38.567000 |
MEMX |
USP9584YTM |
100 |
111.5 |
20250905-10:25:47.712000 |
ARCX |
USP9584Z8S |
100 |
111.4 |
20250905-10:26:43.749000 |
EDGX |
USP95851PL |
100 |
111.38 |
20250905-10:26:44.805000 |
ARCX |
USP95851TM |
100 |
111.63 |
20250905-10:27:52.961000 |
XNAS |
USP9585579 |
100 |
111.6 |
20250905-10:27:54.597000 |
ARCX |
USP95855A1 |
100 |
111.6 |
20250905-10:27:54.597000 |
ARCX |
USP95855A2 |
73 |
111.36 |
20250905-10:28:44.358000 |
ARCX |
USP95857WS |
27 |
111.36 |
20250905-10:28:44.359000 |
ARCX |
USP95857WU |
100 |
111.37 |
20250905-10:29:10.986000 |
ARCX |
USP95859A4 |
100 |
111.36 |
20250905-10:30:15.197000 |
ARCX |
USP9585DBO |
2 |
111.4 |
20250905-10:30:43.004000 |
XNAS |
USP9585GOV |
98 |
111.4 |
20250905-10:30:43.475000 |
XNAS |
USP9585GP9 |
100 |
111.37 |
20250905-10:31:09.783000 |
XNAS |
USP9585HKS |
100 |
111.34 |
20250905-10:31:56.194000 |
XNAS |
USP9585JKS |
100 |
111.35 |
20250905-10:32:38.685000 |
ARCX |
USP9585LN2 |
100 |
111.31 |
20250905-10:33:35.411000 |
ARCX |
USP9585OG1 |
85 |
111.46 |
20250905-10:33:56.764000 |
ARCX |
USP9585POV |
15 |
111.46 |
20250905-10:33:56.764000 |
ARCX |
USP9585POW |
100 |
111.35 |
20250905-10:35:11.093000 |
BATS |
USP9585SNI |
100 |
111.32 |
20250905-10:35:20.807000 |
ARCX |
USP9585T5J |
61 |
111.21 |
20250905-10:36:14.648000 |
EDGA |
USP9585VMU |
39 |
111.21 |
20250905-10:36:14.648000 |
EDGA |
USP9585VMV |
100 |
111.3 |
20250905-10:36:50.516000 |
ARCX |
USP9585X9Q |
50 |
111.34 |
20250905-10:38:14.140000 |
IEXG |
USP95861S7 |
50 |
111.34 |
20250905-10:38:14.140000 |
IEXG |
USP95861S8 |
100 |
111.28 |
20250905-10:38:14.489000 |
EDGA |
USP95861SO |
100 |
111.28 |
20250905-10:38:14.489000 |
EDGA |
USP95861SP |
100 |
111.19 |
20250905-10:39:23.760000 |
EDGA |
USP95864QI |
100 |
111.31 |
20250905-10:40:25.353000 |
XNAS |
USP95867Q1 |
100 |
111.3 |
20250905-10:41:10.519000 |
XNAS |
USP9586A4D |
100 |
111.19 |
20250905-10:41:54.163000 |
XNAS |
USP9586BKW |
58 |
111.15 |
20250905-10:42:27.361000 |
ARCX |
USP9586D7A |
42 |
111.15 |
20250905-10:42:27.361000 |
ARCX |
USP9586D7B |
100 |
111.12 |
20250905-10:44:02.054000 |
XNYS |
USP9586GYL |
100 |
111.08 |
20250905-10:44:31.570000 |
XNAS |
USP9586IB2 |
100 |
110.98 |
20250905-10:45:20.503000 |
ARCX |
USP9586L5P |
100 |
110.95 |
20250905-10:46:05.388000 |
XNAS |
USP9586PC7 |
100 |
110.95 |
20250905-10:46:05.388000 |
XNAS |
USP9586PC8 |
47 |
110.97 |
20250905-10:47:00.063000 |
BATS |
USP9586S8U |
53 |
110.97 |
20250905-10:47:00.063000 |
BATS |
USP9586S8V |
100 |
110.94 |
20250905-10:47:06.374000 |
ARCX |
USP9586SM7 |
100 |
111 |
20250905-10:48:10.258000 |
ARCX |
USP9586VG1 |
100 |
110.97 |
20250905-10:48:33.688000 |
XNAS |
USP9586WO6 |
100 |
110.95 |
20250905-10:48:45.423000 |
XNAS |
USP9586X28 |
34 |
110.82 |
20250905-10:49:51.219000 |
ARCX |
USP958704K |
66 |
110.82 |
20250905-10:49:51.220000 |
ARCX |
USP958704M |
100 |
110.8 |
20250905-10:50:18.625000 |
XNAS |
USP95871FR |
92 |
110.73 |
20250905-10:50:30.395000 |
ARCX |
USP958725Y |
8 |
110.73 |
20250905-10:50:30.396000 |
ARCX |
USP9587260 |
69 |
110.85 |
20250905-10:51:25.597000 |
BATS |
USP95875CB |
31 |
110.85 |
20250905-10:51:25.597000 |
BATS |
USP95875CC |
23 |
110.83 |
20250905-10:51:37.702000 |
ARCX |
USP95875YD |
77 |
110.83 |
20250905-10:51:37.702000 |
ARCX |
USP95875YE |
100 |
111.15 |
20250905-10:53:13.204000 |
MEMX |
USP9587ACS |
100 |
111.15 |
20250905-10:53:14.241000 |
ARCX |
USP9587AE0 |
100 |
111.24 |
20250905-10:53:50.650000 |
XNAS |
USP9587CA1 |
75 |
111.34 |
20250905-10:55:10.520000 |
IEXG |
USP9587FR5 |
25 |
111.34 |
20250905-10:55:10.520000 |
IEXG |
USP9587FR6 |
100 |
111.4 |
20250905-10:55:39.437000 |
ARCX |
USP9587HFD |
100 |
111.4 |
20250905-10:55:39.437000 |
ARCX |
USP9587HFE |
100 |
111.35 |
20250905-10:56:05.578000 |
XNAS |
USP9587IHR |
100 |
111.22 |
20250905-10:56:45.362000 |
ARCX |
USP9587KJS |
100 |
111.2 |
20250905-10:57:46.354000 |
ARCX |
USP9587N3H |
83 |
111.23 |
20250905-10:58:29.744000 |
XNAS |
USP9587OQ5 |
17 |
111.23 |
20250905-10:58:29.744000 |
XNAS |
USP9587OQ6 |
100 |
111.17 |
20250905-10:59:14.129000 |
ARCX |
USP9587RDZ |
100 |
111.26 |
20250905-11:00:45.654000 |
ARCX |
USP9587YQ3 |
100 |
111.23 |
20250905-11:01:02.250000 |
ARCX |
USP9587ZHL |
100 |
111.18 |
20250905-11:01:30.401000 |
XNAS |
USP95880NW |
100 |
111.29 |
20250905-11:02:18.732000 |
XNAS |
USP95883K8 |
100 |
111.24 |
20250905-11:02:46.242000 |
ARCX |
USP95884XQ |
100 |
111.26 |
20250905-11:03:44.902000 |
ARCX |
USP9588952 |
100 |
111.28 |
20250905-11:04:14.210000 |
ARCX |
USP9588AF7 |
100 |
111.32 |
20250905-11:05:11.303000 |
ARCX |
USP9588CJ7 |
100 |
111.28 |
20250905-11:05:12.113000 |
ARCX |
USP9588CK8 |
84 |
111.27 |
20250905-11:06:12.591000 |
ARCX |
USP9588G3G |
16 |
111.27 |
20250905-11:06:12.591000 |
ARCX |
USP9588G3H |
100 |
111.33 |
20250905-11:06:50.242000 |
ARCX |
USP9588IET |
100 |
111.3 |
20250905-11:07:37.643000 |
BATS |
USP9588K7N |
100 |
111.3 |
20250905-11:07:37.643000 |
BATS |
USP9588K7O |
100 |
111.21 |
20250905-11:08:24.829000 |
ARCX |
USP9588MWW |
100 |
111.27 |
20250905-11:08:50.438000 |
ARCX |
USP9588NWV |
100 |
111.26 |
20250905-11:10:06.906000 |
XNAS |
USP9588S0Z |
100 |
111.2 |
20250905-11:11:10.263000 |
ARCX |
USP9588UQZ |
100 |
111.27 |
20250905-11:11:49.783000 |
XNYS |
USP9588W0P |
20 |
111.27 |
20250905-11:12:08.035000 |
ARCX |
USP9588X1M |
80 |
111.27 |
20250905-11:12:08.035000 |
ARCX |
USP9588X1O |
64 |
111.21 |
20250905-11:12:34.943000 |
ARCX |
USP9588XZ0 |
36 |
111.21 |
20250905-11:12:34.943000 |
ARCX |
USP9588XZ1 |
100 |
111.44 |
20250905-11:13:35.293000 |
ARCX |
USP95890ON |
100 |
111.46 |
20250905-11:13:44.140000 |
ARCX |
USP95890X2 |
100 |
111.44 |
20250905-11:14:02.722000 |
ARCX |
USP95892BP |
100 |
111.52 |
20250905-11:15:08.144000 |
ARCX |
USP95894YV |
100 |
111.62 |
20250905-11:15:33.058000 |
ARCX |
USP9589767 |
100 |
111.55 |
20250905-11:16:10.196000 |
ARCX |
USP9589A1A |
100 |
111.44 |
20250905-11:17:13.357000 |
XNAS |
USP9589DIZ |
100 |
111.5 |
20250905-11:18:29.491000 |
XNYS |
USP9589GXG |
100 |
111.47 |
20250905-11:18:41.744000 |
ARCX |
USP9589HJH |
100 |
111.42 |
20250905-11:19:05.836000 |
ARCX |
USP9589IH5 |
100 |
111.42 |
20250905-11:19:46.060000 |
ARCX |
USP9589JX9 |
1 |
111.47 |
20250905-11:20:56.979000 |
XNAS |
USP9589MCM |
99 |
111.47 |
20250905-11:20:56.979000 |
XNAS |
USP9589MCN |
100 |
111.44 |
20250905-11:21:03.552000 |
ARCX |
USP9589MMA |
100 |
111.44 |
20250905-11:21:03.552000 |
ARCX |
USP9589MMC |
50 |
111.36 |
20250905-11:21:26.739000 |
XNAS |
USP9589NMP |
50 |
111.36 |
20250905-11:21:26.740000 |
XNAS |
USP9589NMQ |
97 |
111.5 |
20250905-11:22:52.066000 |
XNAS |
USP9589RK1 |
2 |
111.5 |
20250905-11:22:52.067000 |
XNAS |
USP9589RK2 |
1 |
111.5 |
20250905-11:22:52.067000 |
XNAS |
USP9589RK3 |
99 |
111.44 |
20250905-11:22:55.151000 |
ARCX |
USP9589ROI |
100 |
111.46 |
20250905-11:23:38.044000 |
ARCX |
USP9589TUG |
100 |
111.42 |
20250905-11:24:27.945000 |
ARCX |
USP9589VM4 |
29 |
111.42 |
20250905-11:24:27.945000 |
ARCX |
USP9589VM6 |
71 |
111.42 |
20250905-11:24:27.945000 |
ARCX |
USP9589VM8 |
100 |
111.38 |
20250905-11:24:50.321000 |
ARCX |
USP9589WKS |
100 |
111.39 |
20250905-11:25:29.656000 |
ARCX |
USP9589YBW |
100 |
111.37 |
20250905-11:25:39.853000 |
ARCX |
USP9589YUK |
90 |
111.37 |
20250905-11:26:26.255000 |
BATY |
USP958A0N3 |
10 |
111.37 |
20250905-11:26:26.255000 |
BATY |
USP958A0N4 |
100 |
111.36 |
20250905-11:26:29.145000 |
ARCX |
USP958A0SG |
100 |
111.37 |
20250905-11:27:36.142000 |
ARCX |
USP958A3CB |
34 |
111.48 |
20250905-11:29:17.896000 |
XNAS |
USP958A7CV |
70 |
111.49 |
20250905-11:29:24.292000 |
XNAS |
USP958A7M4 |
30 |
111.49 |
20250905-11:29:24.292000 |
XNAS |
USP958A7M5 |
47 |
111.49 |
20250905-11:29:32.832000 |
XNAS |
USP958A7YN |
24 |
111.55 |
20250905-11:29:55.234000 |
XNYS |
USP958A8T6 |
76 |
111.55 |
20250905-11:29:55.234000 |
XNYS |
USP958A8T7 |
100 |
111.57 |
20250905-11:30:26.259000 |
XNAS |
USP958ACKS |
100 |
111.55 |
20250905-11:30:29.419000 |
XNAS |
USP958ACW3 |
100 |
111.54 |
20250905-11:31:00.731000 |
XNAS |
USP958AG89 |
94 |
111.53 |
20250905-11:31:05.034000 |
XNAS |
USP958AGFY |
6 |
111.53 |
20250905-11:31:05.034000 |
XNAS |
USP958AGG0 |
100 |
111.49 |
20250905-11:32:00.177000 |
XNAS |
USP958AJ9R |
100 |
111.54 |
20250905-11:32:30.453000 |
EDGA |
USP958AKFO |
1 |
111.63 |
20250905-11:33:25.888000 |
BATS |
USP958AM8M |
47 |
111.63 |
20250905-11:33:25.888000 |
XNAS |
USP958AM8N |
1 |
111.63 |
20250905-11:33:25.888000 |
ARCX |
USP958AM8O |
16 |
111.63 |
20250905-11:33:25.888000 |
XNYS |
USP958AM8P |
8 |
111.63 |
20250905-11:33:25.889000 |
XNAS |
USP958AM8Q |
27 |
111.63 |
20250905-11:33:25.889000 |
XNAS |
USP958AM8R |
100 |
111.7 |
20250905-11:33:42.108000 |
XNAS |
USP958AMWU |
100 |
111.66 |
20250905-11:34:09.014000 |
ARCX |
USP958AO03 |
5 |
111.64 |
20250905-11:34:49.671000 |
ARCX |
USP958AQ6D |
100 |
111.64 |
20250905-11:34:49.679000 |
XNAS |
USP958AQ6E |
95 |
111.64 |
20250905-11:34:49.877000 |
ARCX |
USP958AQ6Q |
100 |
111.69 |
20250905-11:35:41.167000 |
XNAS |
USP958ASFA |
80 |
111.69 |
20250905-11:35:41.167000 |
XNAS |
USP958ASFB |
20 |
111.69 |
20250905-11:35:41.167000 |
XNAS |
USP958ASFC |
100 |
111.62 |
20250905-11:36:09.212000 |
XNAS |
USP958ATFW |
100 |
111.67 |
20250905-11:37:02.413000 |
ARCX |
USP958AVBL |
12 |
111.63 |
20250905-11:37:59.384000 |
XNAS |
USP958AXWO |
88 |
111.63 |
20250905-11:37:59.384000 |
XNAS |
USP958AXWP |
100 |
111.64 |
20250905-11:40:15.231000 |
ARCX |
USP958B2XP |
2 |
111.71 |
20250905-11:41:53.459000 |
EDGX |
USP958B657 |
98 |
111.71 |
20250905-11:41:53.459000 |
XNYS |
USP958B658 |
100 |
111.71 |
20250905-11:42:34.190000 |
BATS |
USP958B7C9 |
100 |
111.65 |
20250905-11:43:26.385000 |
ARCX |
USP958B94R |
100 |
111.64 |
20250905-11:45:09.808000 |
XNAS |
USP958BCI8 |
100 |
111.57 |
20250905-11:46:06.787000 |
ARCX |
USP958BIHE |
100 |
111.56 |
20250905-11:47:58.885000 |
XNAS |
USP958BMUX |
100 |
111.58 |
20250905-11:49:32.474000 |
ARCX |
USP958BQD6 |
100 |
111.59 |
20250905-11:50:12.065000 |
ARCX |
USP958BRVT |
100 |
111.63 |
20250905-11:52:25.234000 |
ARCX |
USP958BXDP |
100 |
111.63 |
20250905-11:52:25.234000 |
ARCX |
USP958BXDR |
100 |
111.63 |
20250905-11:54:14.483000 |
ARCX |
USP958C1G0 |
100 |
111.63 |
20250905-11:54:14.483000 |
ARCX |
USP958C1G1 |
100 |
111.66 |
20250905-11:55:16.066000 |
BATS |
USP958C3QB |
100 |
111.69 |
20250905-11:57:19.073000 |
ARCX |
USP958C8OO |
100 |
111.69 |
20250905-11:57:19.073000 |
ARCX |
USP958C8OP |
100 |
111.59 |
20250905-11:58:06.789000 |
ARCX |
USP958CAX5 |
100 |
111.81 |
20250905-11:59:19.997000 |
XNAS |
USP958CDC9 |
100 |
111.79 |
20250905-11:59:37.225000 |
XNAS |
USP958CE2S |
100 |
111.84 |
20250905-12:01:29.203000 |
ARCX |
USP958CLPD |
100 |
111.84 |
20250905-12:01:29.203000 |
ARCX |
USP958CLPE |
100 |
111.85 |
20250905-12:02:49.078000 |
ARCX |
USP958CNJ3 |
100 |
111.96 |
20250905-12:06:11.212000 |
MEMX |
USP958CT0A |
100 |
111.93 |
20250905-12:06:26.674000 |
ARCX |
USP958CTEI |
100 |
111.9 |
20250905-12:07:11.337000 |
ARCX |
USP958CUOP |
100 |
111.94 |
20250905-12:09:24.826000 |
XNAS |
USP958CXVX |
100 |
111.93 |
20250905-12:09:46.365000 |
ARCX |
USP958CYFO |
100 |
112.02 |
20250905-12:12:02.674000 |
BATS |
USP958D1X5 |
20 |
112 |
20250905-12:12:13.493000 |
ARCX |
USP958D25F |
80 |
112 |
20250905-12:12:13.493000 |
ARCX |
USP958D25G |
1 |
112 |
20250905-12:13:43.826000 |
BATS |
USP958D4GA |
1 |
112 |
20250905-12:13:50.991000 |
BATS |
USP958D4MS |
5 |
112 |
20250905-12:13:50.999000 |
BATS |
USP958D4MT |
1 |
112 |
20250905-12:13:51.671000 |
BATS |
USP958D4N6 |
10 |
112 |
20250905-12:14:00.762000 |
BATS |
USP958D4UK |
82 |
112 |
20250905-12:14:00.762000 |
BATS |
USP958D4UL |
1 |
112 |
20250905-12:14:00.762000 |
ARCX |
USP958D4UN |
7 |
112 |
20250905-12:14:00.762000 |
ARCX |
USP958D4UO |
50 |
112.03 |
20250905-12:15:00.440000 |
XNAS |
USP958D6LI |
50 |
112.03 |
20250905-12:15:00.441000 |
XNAS |
USP958D6LL |
75 |
111.94 |
20250905-12:17:08.219000 |
ARCX |
USP958DCAC |
25 |
111.94 |
20250905-12:17:08.219000 |
ARCX |
USP958DCAD |
100 |
111.83 |
20250905-12:18:35.061000 |
XNAS |
USP958DF3H |
10 |
111.88 |
20250905-12:20:47.325000 |
ARCX |
USP958DIGR |
90 |
111.88 |
20250905-12:20:47.325000 |
ARCX |
USP958DIGS |
100 |
111.69 |
20250905-12:21:57.523000 |
ARCX |
USP958DKWI |
100 |
111.77 |
20250905-12:24:51.879000 |
XNAS |
USP958DPI5 |
100 |
111.77 |
20250905-12:25:09.596000 |
ARCX |
USP958DQ3D |
100 |
111.84 |
20250905-12:27:43.347000 |
XNYS |
USP958DTRK |
100 |
111.81 |
20250905-12:28:03.183000 |
ARCX |
USP958DU3T |
100 |
111.81 |
20250905-12:28:03.183000 |
ARCX |
USP958DU3U |
1 |
111.74 |
20250905-12:29:34.930000 |
XNAS |
USP958DWKF |
17 |
111.74 |
20250905-12:29:34.930000 |
XNAS |
USP958DWKG |
82 |
111.74 |
20250905-12:29:34.930000 |
XNAS |
USP958DWKI |
4 |
111.8 |
20250905-12:31:35.754000 |
XNYS |
USP958E2QK |
96 |
111.8 |
20250905-12:31:35.754000 |
XNYS |
USP958E2QL |
100 |
111.84 |
20250905-12:32:09.644000 |
ARCX |
USP958E3HB |
6 |
111.83 |
20250905-12:33:05.285000 |
ARCX |
USP958E4SP |
94 |
111.83 |
20250905-12:33:05.285000 |
ARCX |
USP958E4SQ |
100 |
111.77 |
20250905-12:33:54.018000 |
ARCX |
USP958E6DX |
100 |
111.72 |
20250905-12:35:42.245000 |
ARCX |
USP958E91W |
100 |
111.73 |
20250905-12:36:47.982000 |
ARCX |
USP958EATP |
100 |
111.72 |
20250905-12:38:31.814000 |
ARCX |
USP958ED58 |
100 |
111.72 |
20250905-12:39:00.027000 |
ARCX |
USP958EE0O |
100 |
111.75 |
20250905-12:41:11.375000 |
ARCX |
USP958EHIK |
100 |
111.75 |
20250905-12:41:11.375000 |
ARCX |
USP958EHIL |
9 |
111.76 |
20250905-12:42:06.421000 |
ARCX |
USP958EJ1D |
91 |
111.76 |
20250905-12:42:06.421000 |
ARCX |
USP958EJ1E |
100 |
111.77 |
20250905-12:43:05.694000 |
BATS |
USP958EKKI |
100 |
111.73 |
20250905-12:43:51.152000 |
ARCX |
USP958EM3B |
100 |
111.73 |
20250905-12:43:51.152000 |
ARCX |
USP958EM3C |
92 |
111.76 |
20250905-12:46:10.133000 |
ARCX |
USP958ESJA |
2 |
111.76 |
20250905-12:46:10.133000 |
ARCX |
USP958ESJB |
6 |
111.76 |
20250905-12:46:10.133000 |
ARCX |
USP958ESJC |
100 |
111.71 |
20250905-12:49:52.746000 |
ARCX |
USP958EZ1M |
100 |
111.71 |
20250905-12:49:52.746000 |
ARCX |
USP958EZ1N |
20 |
111.74 |
20250905-12:53:01.143000 |
XNAS |
USP958F3ED |
1 |
111.74 |
20250905-12:53:01.143000 |
XNAS |
USP958F3EE |
35 |
111.74 |
20250905-12:53:01.143000 |
XNAS |
USP958F3EF |
44 |
111.74 |
20250905-12:53:01.143000 |
XNAS |
USP958F3EG |
100 |
111.71 |
20250905-12:53:11.292000 |
ARCX |
USP958F3LZ |
1 |
111.72 |
20250905-12:54:41.802000 |
ARCX |
USP958F6WC |
5 |
111.72 |
20250905-12:54:44.644000 |
ARCX |
USP958F6YV |
39 |
111.72 |
20250905-12:54:44.644000 |
ARCX |
USP958F6YW |
55 |
111.72 |
20250905-12:54:44.645000 |
ARCX |
USP958F6YX |
100 |
111.7 |
20250905-12:55:38.796000 |
ARCX |
USP958F8MV |
100 |
111.7 |
20250905-12:57:17.613000 |
BATS |
USP958FAZ4 |
86 |
111.79 |
20250905-12:59:56.208000 |
XNAS |
USP958FFL2 |
14 |
111.79 |
20250905-12:59:56.208000 |
XNAS |
USP958FFL3 |
100 |
111.78 |
20250905-13:00:18.509000 |
ARCX |
USP958FHYW |
25 |
111.83 |
20250905-13:00:52.015000 |
ARCX |
USP958FK6E |
5 |
111.83 |
20250905-13:00:52.019000 |
ARCX |
USP958FK6F |
70 |
111.83 |
20250905-13:00:52.256000 |
ARCX |
USP958FK6X |
100 |
111.86 |
20250905-13:02:17.236000 |
ARCX |
USP958FMXH |
1 |
111.86 |
20250905-13:02:17.236000 |
ARCX |
USP958FMXI |
93 |
111.86 |
20250905-13:02:17.236000 |
ARCX |
USP958FMXJ |
99 |
111.86 |
20250905-13:02:17.236000 |
ARCX |
USP958FMXK |
7 |
111.86 |
20250905-13:02:17.236000 |
ARCX |
USP958FMXL |
100 |
111.82 |
20250905-13:03:41.765000 |
EDGA |
USP958FQB9 |
100 |
111.75 |
20250905-13:05:07.703000 |
ARCX |
USP958FSN2 |
100 |
111.7 |
20250905-13:07:12.925000 |
EDGA |
USP958FWCZ |
98 |
111.68 |
20250905-13:08:48.094000 |
ARCX |
USP958FZB2 |
2 |
111.68 |
20250905-13:08:48.094000 |
ARCX |
USP958FZB3 |
100 |
111.72 |
20250905-13:10:41.878000 |
BATS |
USP958G3UE |
100 |
111.79 |
20250905-13:12:29.925000 |
XNAS |
USP958G66K |
75 |
111.79 |
20250905-13:12:46.092000 |
BATS |
USP958G6I9 |
25 |
111.79 |
20250905-13:12:46.092000 |
BATS |
USP958G6IA |
60 |
111.86 |
20250905-13:16:05.182000 |
XNAS |
USP958GEJH |
10 |
111.86 |
20250905-13:16:05.182000 |
XNAS |
USP958GEJI |
30 |
111.86 |
20250905-13:16:05.182000 |
XNAS |
USP958GEJJ |
100 |
111.84 |
20250905-13:16:07.679000 |
ARCX |
USP958GELJ |
100 |
111.83 |
20250905-13:17:35.796000 |
BATY |
USP958GGF9 |
5 |
111.78 |
20250905-13:20:56.315000 |
ARCX |
USP958GM5K |
10 |
111.79 |
20250905-13:20:56.315000 |
ARCX |
USP958GM5L |
85 |
111.79 |
20250905-13:20:56.315000 |
ARCX |
USP958GM5M |
100 |
111.79 |
20250905-13:21:58.020000 |
ARCX |
USP958GNMH |
100 |
111.78 |
20250905-13:23:18.534000 |
ARCX |
USP958GPCU |
100 |
111.78 |
20250905-13:24:24.477000 |
ARCX |
USP958GR0U |
100 |
111.74 |
20250905-13:27:06.507000 |
XNAS |
USP958GV6S |
100 |
111.72 |
20250905-13:27:38.584000 |
BATY |
USP958GVS4 |
100 |
111.72 |
20250905-13:27:38.584000 |
ARCX |
USP958GVS5 |
100 |
111.69 |
20250905-13:31:28.018000 |
ARCX |
USP958H4TH |
100 |
111.65 |
20250905-13:32:32.067000 |
XNAS |
USP958H63T |
100 |
111.66 |
20250905-13:35:15.792000 |
EDGA |
USP958HAK4 |
42 |
111.66 |
20250905-13:35:15.792000 |
ARCX |
USP958HAK5 |
58 |
111.66 |
20250905-13:35:15.792000 |
ARCX |
USP958HAK6 |
23 |
111.59 |
20250905-13:37:13.059000 |
EDGA |
USP958HE3J |
77 |
111.59 |
20250905-13:37:13.059000 |
EDGA |
USP958HE3K |
100 |
111.47 |
20250905-13:38:58.816000 |
EDGA |
USP958HGKN |
20 |
111.54 |
20250905-13:40:43.000000 |
BATS |
USP958HITZ |
22 |
111.54 |
20250905-13:40:43.000000 |
BATS |
USP958HIU0 |
58 |
111.54 |
20250905-13:40:43.000000 |
BATS |
USP958HIU1 |
100 |
111.5 |
20250905-13:41:02.333000 |
ARCX |
USP958HJBM |
92 |
111.37 |
20250905-13:42:49.922000 |
ARCX |
USP958HMSB |
8 |
111.37 |
20250905-13:42:49.922000 |
ARCX |
USP958HMSC |
100 |
111.32 |
20250905-13:43:51.433000 |
ARCX |
USP958HOY4 |
49 |
111.37 |
20250905-13:45:00.046000 |
XNAS |
USP958HR4M |
51 |
111.37 |
20250905-13:45:00.046000 |
XNAS |
USP958HR4N |
100 |
111.36 |
20250905-13:46:58.751000 |
XNAS |
USP958HWO2 |
100 |
111.43 |
20250905-13:48:20.651000 |
ARCX |
USP958HY8J |
100 |
111.42 |
20250905-13:49:23.529000 |
BATY |
USP958HZKS |
100 |
111.42 |
20250905-13:49:23.529000 |
BATY |
USP958HZKT |
1 |
111.39 |
20250905-13:51:12.002000 |
ARCX |
USP958I2DZ |
99 |
111.39 |
20250905-13:51:12.002000 |
ARCX |
USP958I2E0 |
100 |
111.43 |
20250905-13:53:05.488000 |
ARCX |
USP958I4TZ |
75 |
111.46 |
20250905-13:54:17.356000 |
ARCX |
USP958I6N1 |
100 |
111.46 |
20250905-13:54:17.356000 |
ARCX |
USP958I6N2 |
25 |
111.46 |
20250905-13:54:17.356000 |
ARCX |
USP958I6N3 |
41 |
111.45 |
20250905-13:54:48.759000 |
ARCX |
USP958I7BT |
59 |
111.45 |
20250905-13:54:53.219000 |
ARCX |
USP958I7I3 |
100 |
111.44 |
20250905-13:56:35.568000 |
XNAS |
USP958IB6T |
100 |
111.4 |
20250905-13:57:22.113000 |
ARCX |
USP958ICDN |
100 |
111.45 |
20250905-13:59:15.053000 |
EDGA |
USP958IG5I |
100 |
111.55 |
20250905-14:01:37.376000 |
XNAS |
USP958IN10 |
77 |
111.58 |
20250905-14:02:10.582000 |
ARCX |
USP958IO2H |
23 |
111.58 |
20250905-14:02:10.582000 |
ARCX |
USP958IO2I |
100 |
111.61 |
20250905-14:03:33.978000 |
BATS |
USP958IQGB |
100 |
111.72 |
20250905-14:06:26.403000 |
ARCX |
USP958IUZ7 |
20 |
111.72 |
20250905-14:06:26.403000 |
ARCX |
USP958IUZ8 |
80 |
111.72 |
20250905-14:06:26.403000 |
ARCX |
USP958IUZ9 |
97 |
111.72 |
20250905-14:08:00.095000 |
ARCX |
USP958IXYY |
3 |
111.72 |
20250905-14:08:00.095000 |
ARCX |
USP958IXYZ |
100 |
111.75 |
20250905-14:09:46.517000 |
XNAS |
USP958J103 |
100 |
111.8 |
20250905-14:10:38.343000 |
XNAS |
USP958J2QX |
100 |
111.79 |
20250905-14:12:46.237000 |
ARCX |
USP958J67U |
100 |
111.79 |
20250905-14:12:46.237000 |
ARCX |
USP958J67V |
97 |
111.93 |
20250905-14:15:29.978000 |
XNAS |
USP958JBYZ |
3 |
111.93 |
20250905-14:15:29.978000 |
XNAS |
USP958JBZ0 |
100 |
111.93 |
20250905-14:17:04.031000 |
XNAS |
USP958JFE8 |
100 |
111.92 |
20250905-14:18:56.123000 |
ARCX |
USP958JI6V |
100 |
111.92 |
20250905-14:18:56.123000 |
ARCX |
USP958JI6X |
48 |
111.94 |
20250905-14:21:43.428000 |
XNAS |
USP958JN0Y |
52 |
111.94 |
20250905-14:21:43.428000 |
XNAS |
USP958JN0Z |
90 |
111.94 |
20250905-14:22:24.360000 |
XNYS |
USP958JO5K |
10 |
111.94 |
20250905-14:22:24.360000 |
XNYS |
USP958JO5L |
100 |
111.92 |
20250905-14:22:56.923000 |
BATY |
USP958JP6I |
11 |
111.92 |
20250905-14:22:56.923000 |
BATY |
USP958JP6M |
89 |
111.92 |
20250905-14:22:56.923000 |
BATY |
USP958JP6P |
100 |
111.81 |
20250905-14:25:58.212000 |
XNAS |
USP958JULH |
33 |
111.77 |
20250905-14:26:43.310000 |
XNAS |
USP958JWA5 |
67 |
111.77 |
20250905-14:26:43.310000 |
XNAS |
USP958JWA6 |
25 |
111.84 |
20250905-14:29:01.100000 |
XNAS |
USP958K029 |
22 |
111.84 |
20250905-14:29:01.100000 |
XNAS |
USP958K02A |
10 |
111.84 |
20250905-14:29:01.100000 |
XNAS |
USP958K02B |
30 |
111.84 |
20250905-14:29:01.100000 |
XNAS |
USP958K02C |
13 |
111.84 |
20250905-14:29:01.100000 |
XNAS |
USP958K02E |
100 |
111.96 |
20250905-14:31:32.703000 |
XNAS |
USP958K76L |
28 |
111.96 |
20250905-14:31:32.704000 |
XNAS |
USP958K76M |
72 |
111.96 |
20250905-14:31:32.704000 |
XNAS |
USP958K76N |
100 |
111.95 |
20250905-14:31:52.351000 |
ARCX |
USP958K7QK |
28 |
111.98 |
20250905-14:33:36.658000 |
XNAS |
USP958KAP2 |
100 |
112.01 |
20250905-14:34:30.042000 |
ARCX |
USP958KBXC |
28 |
112.01 |
20250905-14:34:30.042000 |
ARCX |
USP958KBXD |
72 |
112.01 |
20250905-14:34:30.042000 |
ARCX |
USP958KBXE |
100 |
111.97 |
20250905-14:35:20.814000 |
XNAS |
USP958KDGT |
68 |
112.04 |
20250905-14:37:55.571000 |
ARCX |
USP958KI03 |
8 |
112.05 |
20250905-14:38:00.406000 |
XNAS |
USP958KI4S |
1 |
112.05 |
20250905-14:38:00.406000 |
XNAS |
USP958KI4T |
20 |
112.05 |
20250905-14:38:00.406000 |
XNAS |
USP958KI4U |
71 |
112.05 |
20250905-14:38:00.406000 |
XNAS |
USP958KI4V |
100 |
112.06 |
20250905-14:38:18.847000 |
ARCX |
USP958KIS8 |
100 |
112.06 |
20250905-14:38:58.396000 |
XNAS |
USP958KJZI |
37 |
112.05 |
20250905-14:39:04.352000 |
EDGA |
USP958KK88 |
63 |
112.05 |
20250905-14:39:08.411000 |
EDGA |
USP958KKDI |
100 |
112.06 |
20250905-14:40:31.041000 |
ARCX |
USP958KNNB |
49 |
112.06 |
20250905-14:42:14.045000 |
XNAS |
USP958KRYX |
51 |
112.06 |
20250905-14:42:14.045000 |
XNAS |
USP958KRYY |
100 |
112.04 |
20250905-14:42:47.484000 |
EDGA |
USP958KTAA |
100 |
112.04 |
20250905-14:42:47.484000 |
ARCX |
USP958KTAB |
100 |
112.05 |
20250905-14:44:31.710000 |
ARCX |
USP958KWT6 |
100 |
112.02 |
20250905-14:46:03.889000 |
XNAS |
USP958L2MW |
100 |
112.06 |
20250905-14:47:41.392000 |
ARCX |
USP958L5SG |
78 |
112.09 |
20250905-14:48:50.967000 |
ARCX |
USP958L87F |
22 |
112.09 |
20250905-14:48:50.967000 |
ARCX |
USP958L87H |
100 |
112.1 |
20250905-14:49:39.202000 |
ARCX |
USP958LAUD |
99 |
112.05 |
20250905-14:52:02.823000 |
BATY |
USP958LGCW |
99 |
112.05 |
20250905-14:52:02.823000 |
BATS |
USP958LGCY |
1 |
112.05 |
20250905-14:52:02.823000 |
BATY |
USP958LGD0 |
100 |
112.05 |
20250905-14:52:02.823000 |
BATY |
USP958LGD2 |
1 |
112.05 |
20250905-14:52:02.823000 |
BATS |
USP958LGD4 |
100 |
112.05 |
20250905-14:52:37.925000 |
ARCX |
USP958LHNI |
100 |
111.97 |
20250905-14:53:40.904000 |
ARCX |
USP958LK00 |
100 |
112.03 |
20250905-14:54:56.009000 |
BATS |
USP958LN0R |
100 |
112.1 |
20250905-14:57:55.413000 |
ARCX |
USP958LTXH |
100 |
112.1 |
20250905-14:57:55.413000 |
ARCX |
USP958LTXI |
100 |
112.08 |
20250905-14:58:27.784000 |
ARCX |
USP958LV0F |
100 |
112.1 |
20250905-14:59:50.083000 |
BATS |
USP958LZ6X |
100 |
112.07 |
20250905-15:00:08.501000 |
EDGA |
USP958M0VL |
100 |
112.07 |
20250905-15:00:08.502000 |
ARCX |
USP958M0VM |
100 |
112.06 |
20250905-15:01:23.411000 |
ARCX |
USP958M6V8 |
100 |
112.06 |
20250905-15:03:18.778000 |
ARCX |
USP958MC5L |
100 |
112.12 |
20250905-15:04:19.634000 |
ARCX |
USP958MF5S |
100 |
112.19 |
20250905-15:05:53.457000 |
ARCX |
USP958MIU8 |
100 |
112.19 |
20250905-15:05:53.458000 |
ARCX |
USP958MIU9 |
100 |
112.27 |
20250905-15:07:05.371000 |
ARCX |
USP958MMA7 |
100 |
112.29 |
20250905-15:08:39.752000 |
ARCX |
USP958MQ81 |
100 |
112.31 |
20250905-15:09:47.073000 |
XNAS |
USP958MT7L |
100 |
112.3 |
20250905-15:10:55.610000 |
ARCX |
USP958MWN0 |
100 |
112.29 |
20250905-15:12:16.328000 |
EDGA |
USP958MZTL |
100 |
112.27 |
20250905-15:12:48.798000 |
ARCX |
USP958N398 |
27 |
112.26 |
20250905-15:14:32.672000 |
XNAS |
USP958N718 |
73 |
112.26 |
20250905-15:14:32.672000 |
XNAS |
USP958N719 |
100 |
112.3 |
20250905-15:15:25.935000 |
BATS |
USP958NARO |
100 |
112.31 |
20250905-15:16:25.109000 |
XNYS |
USP958NEIN |
100 |
112.42 |
20250905-15:17:10.871000 |
ARCX |
USP958NH5Q |
100 |
112.41 |
20250905-15:17:35.943000 |
ARCX |
USP958NI7F |
100 |
112.45 |
20250905-15:18:48.153000 |
ARCX |
USP958NKPD |
100 |
112.47 |
20250905-15:19:33.769000 |
ARCX |
USP958NMCL |
100 |
112.45 |
20250905-15:20:52.169000 |
ARCX |
USP958NPHL |
100 |
112.47 |
20250905-15:21:54.528000 |
BATS |
USP958NS3Q |
100 |
112.47 |
20250905-15:22:49.806000 |
ARCX |
USP958NU2M |
100 |
112.43 |
20250905-15:23:00.666000 |
XNAS |
USP958NUEQ |
66 |
112.41 |
20250905-15:24:32.483000 |
ARCX |
USP958NYAA |
34 |
112.41 |
20250905-15:24:32.483000 |
ARCX |
USP958NYAB |
100 |
112.41 |
20250905-15:24:32.483000 |
ARCX |
USP958NYAC |
100 |
112.38 |
20250905-15:25:06.867000 |
ARCX |
USP958NZOC |
100 |
112.41 |
20250905-15:26:02.343000 |
ARCX |
USP958O1YN |
100 |
112.41 |
20250905-15:26:02.343000 |
ARCX |
USP958O1YO |
100 |
112.43 |
20250905-15:27:50.186000 |
ARCX |
USP958O60G |
100 |
112.43 |
20250905-15:27:50.186000 |
ARCX |
USP958O60H |
100 |
112.43 |
20250905-15:28:42.922000 |
ARCX |
USP958O7ZJ |
100 |
112.46 |
20250905-15:29:21.367000 |
XNAS |
USP958O9SG |
100 |
112.4 |
20250905-15:29:42.923000 |
ARCX |
USP958OB2L |
100 |
112.39 |
20250905-15:30:38.804000 |
ARCX |
USP958OHM2 |
100 |
112.39 |
20250905-15:31:16.285000 |
XNAS |
USP958OJTA |
100 |
112.37 |
20250905-15:31:27.271000 |
ARCX |
USP958OKG8 |
100 |
112.32 |
20250905-15:32:12.403000 |
XNAS |
USP958ON4P |
21 |
112.32 |
20250905-15:33:08.973000 |
XNAS |
USP958OQL1 |
58 |
112.32 |
20250905-15:33:08.973000 |
XNAS |
USP958OQL2 |
15 |
112.32 |
20250905-15:33:08.973000 |
XNAS |
USP958OQL3 |
6 |
112.32 |
20250905-15:33:08.973000 |
XNAS |
USP958OQL4 |
100 |
112.31 |
20250905-15:33:31.224000 |
ARCX |
USP958ORNR |
100 |
112.3 |
20250905-15:33:57.145000 |
ARCX |
USP958OSSZ |
15 |
112.36 |
20250905-15:34:40.108000 |
EDGA |
USP958OXQ1 |
100 |
112.37 |
20250905-15:34:43.012000 |
XNYS |
USP958OXUU |
20 |
112.43 |
20250905-15:35:23.952000 |
XNAS |
USP958P03Z |
2 |
112.43 |
20250905-15:35:23.952000 |
XNAS |
USP958P040 |
78 |
112.43 |
20250905-15:35:23.952000 |
XNAS |
USP958P041 |
1 |
112.46 |
20250905-15:35:52.986000 |
XNAS |
USP958P1N9 |
53 |
112.46 |
20250905-15:35:52.986000 |
XNAS |
USP958P1NA |
39 |
112.46 |
20250905-15:35:52.986000 |
XNYS |
USP958P1NB |
7 |
112.46 |
20250905-15:35:52.986000 |
ARCX |
USP958P1NC |
6 |
112.45 |
20250905-15:36:00.494000 |
EDGA |
USP958P201 |
100 |
112.48 |
20250905-15:36:28.819000 |
ARCX |
USP958P3G5 |
100 |
112.48 |
20250905-15:36:39.161000 |
ARCX |
USP958P3UJ |
100 |
112.47 |
20250905-15:37:22.779000 |
ARCX |
USP958P5TM |
100 |
112.46 |
20250905-15:37:51.472000 |
ARCX |
USP958P7AV |
100 |
112.47 |
20250905-15:38:36.757000 |
ARCX |
USP958P9OW |
100 |
112.47 |
20250905-15:39:27.437000 |
ARCX |
USP958PBZI |
100 |
112.44 |
20250905-15:40:07.529000 |
XNAS |
USP958PFMS |
100 |
112.47 |
20250905-15:40:51.027000 |
ARCX |
USP958PIIB |
50 |
112.48 |
20250905-15:42:09.315000 |
XNAS |
USP958PMCT |
25 |
112.48 |
20250905-15:42:09.315000 |
XNAS |
USP958PMCU |
20 |
112.48 |
20250905-15:42:09.315000 |
XNAS |
USP958PMCV |
1 |
112.48 |
20250905-15:42:09.315000 |
XNAS |
USP958PMCW |
4 |
112.48 |
20250905-15:42:09.315000 |
XNAS |
USP958PMCX |
9 |
112.48 |
20250905-15:42:13.155000 |
XNYS |
USP958PMKO |
16 |
112.48 |
20250905-15:42:13.155000 |
XNYS |
USP958PMKP |
15 |
112.48 |
20250905-15:42:13.155000 |
XNYS |
USP958PMKQ |
1 |
112.48 |
20250905-15:42:13.155000 |
XNYS |
USP958PMKR |
59 |
112.48 |
20250905-15:42:13.155000 |
XNYS |
USP958PMKS |
72 |
112.48 |
20250905-15:42:40.976000 |
XNAS |
USP958PO1C |
28 |
112.48 |
20250905-15:42:40.976000 |
XNAS |
USP958PO1D |
100 |
112.47 |
20250905-15:42:52.531000 |
ARCX |
USP958POQC |
100 |
112.47 |
20250905-15:42:52.531000 |
ARCX |
USP958POQD |
100 |
112.42 |
20250905-15:43:41.855000 |
ARCX |
USP958PSI2 |
100 |
112.4 |
20250905-15:44:32.373000 |
XNAS |
USP958PV84 |
51 |
112.38 |
20250905-15:44:54.501000 |
XNAS |
USP958PWHG |
49 |
112.38 |
20250905-15:44:54.501000 |
XNAS |
USP958PWHH |
69 |
112.32 |
20250905-15:45:08.572000 |
XNAS |
USP958PZSJ |
31 |
112.32 |
20250905-15:45:10.053000 |
XNAS |
USP958PZW1 |
5 |
112.32 |
20250905-15:46:01.062000 |
XNAS |
USP958Q5KW |
95 |
112.32 |
20250905-15:46:01.062000 |
XNAS |
USP958Q5KX |
100 |
112.31 |
20250905-15:46:03.789000 |
ARCX |
USP958Q5UB |
49 |
112.31 |
20250905-15:46:03.790000 |
XNAS |
USP958Q5UC |
51 |
112.31 |
20250905-15:46:03.790000 |
XNAS |
USP958Q5UD |
100 |
112.26 |
20250905-15:47:10.325000 |
ARCX |
USP958QI93 |
82 |
112.24 |
20250905-15:47:20.557000 |
XNAS |
USP958QJ79 |
3 |
112.24 |
20250905-15:47:20.557000 |
XNAS |
USP958QJ7A |
15 |
112.24 |
20250905-15:47:20.557000 |
XNAS |
USP958QJ7B |
100 |
112.24 |
20250905-15:48:09.885000 |
XNAS |
USP958QNLL |
1 |
112.23 |
20250905-15:48:25.330000 |
ARCX |
USP958QOKW |
99 |
112.23 |
20250905-15:48:25.330000 |
ARCX |
USP958QOKX |
98 |
112.23 |
20250905-15:48:25.330000 |
ARCX |
USP958QOKY |
2 |
112.23 |
20250905-15:48:25.330000 |
ARCX |
USP958QOKZ |
170 |
112.21 |
20250905-15:49:00.030000 |
ARCX |
USP958QQL7 |
1 |
112.17 |
20250905-15:49:29.256000 |
ARCX |
USP958QSMT |
5 |
112.19 |
20250905-15:49:30.000000 |
XNYS |
USP958QSOB |
26 |
112.19 |
20250905-15:49:30.000000 |
XNYS |
USP958QSOD |
69 |
112.19 |
20250905-15:49:30.001000 |
XNAS |
USP958QSOE |
21 |
112.19 |
20250905-15:49:30.002000 |
XNAS |
USP958QSOF |
78 |
112.19 |
20250905-15:49:30.002000 |
XNAS |
USP958QSOG |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250908786789/en/
CRH plc