Transaction in Own Shares
5th November 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4th November 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 |
3,242 |
$117.27 |
$117.96 |
$116.61 |
XNYS |
501 |
$117.50 |
$117.68 |
$117.35 |
EDGX |
18,117 |
$117.41 |
$118.13 |
$116.60 |
ARCX |
3,551 |
$117.51 |
$118.11 |
$116.87 |
BATS |
14,362 |
$117.37 |
$118.06 |
$116.58 |
XNAS |
600 |
$117.40 |
$117.66 |
$117.07 |
BATY |
100 |
$116.97 |
$116.98 |
$116.97 |
XASE |
248 |
$117.50 |
$117.75 |
$117.20 |
IEXG |
9,279 |
$117.56 |
$118.04 |
$116.61 |
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 669,980,189 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.408% 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 4th November 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: |
|
4th November 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$117.4244 |
50,000 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
116.73 |
20251104-09:31:16.909000 |
XNYS |
USPB48I31 |
100 |
116.73 |
20251104-09:31:16.909000 |
XNYS |
USPB48I32 |
37 |
116.73 |
20251104-09:31:16.909000 |
XNYS |
USPB48I33 |
63 |
116.73 |
20251104-09:31:16.909000 |
XNYS |
USPB48I34 |
80 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I35 |
100 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I36 |
20 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I37 |
17 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I38 |
37 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I39 |
20 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I3A |
20 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I3B |
60 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I3C |
46 |
116.73 |
20251104-09:31:16.910000 |
XNAS |
USPB48I3D |
50 |
116.98 |
20251104-09:32:46.187000 |
XNYS |
USPB48KTI |
1 |
116.98 |
20251104-09:32:46.187000 |
XNYS |
USPB48KTJ |
49 |
116.98 |
20251104-09:32:46.187000 |
XNYS |
USPB48KTK |
100 |
116.98 |
20251104-09:32:46.187000 |
XNAS |
USPB48KTL |
75 |
117.02 |
20251104-09:33:00.660000 |
XNAS |
USPB48L4Z |
25 |
117.03 |
20251104-09:33:00.660000 |
XNAS |
USPB48L50 |
75 |
116.98 |
20251104-09:33:01.134000 |
XNAS |
USPB48L53 |
25 |
117.02 |
20251104-09:33:01.134000 |
XNAS |
USPB48L54 |
100 |
116.97 |
20251104-09:33:03.697000 |
XNAS |
USPB48LBP |
100 |
116.97 |
20251104-09:33:03.697000 |
ARCX |
USPB48LBQ |
100 |
116.9 |
20251104-09:33:10.845000 |
XNAS |
USPB48LFQ |
100 |
117.16 |
20251104-09:34:03.545000 |
XNYS |
USPB48MVB |
100 |
116.97 |
20251104-09:34:54.398000 |
XNAS |
USPB48NRP |
60 |
116.97 |
20251104-09:34:54.398000 |
XNAS |
USPB48NRQ |
1 |
116.97 |
20251104-09:34:54.398000 |
XNAS |
USPB48NRR |
39 |
116.97 |
20251104-09:34:54.398000 |
XNAS |
USPB48NRS |
100 |
116.97 |
20251104-09:34:54.398000 |
ARCX |
USPB48NRT |
34 |
116.9 |
20251104-09:35:30.537000 |
XNAS |
USPB48P00 |
66 |
116.905 |
20251104-09:35:30.537000 |
XNAS |
USPB48P01 |
34 |
116.64 |
20251104-09:35:54.754000 |
XNAS |
USPB48PID |
66 |
116.64 |
20251104-09:35:54.754000 |
XNAS |
USPB48PIF |
71 |
116.81 |
20251104-09:36:21.518000 |
XNAS |
USPB48Q5M |
29 |
116.81 |
20251104-09:36:21.518000 |
XNAS |
USPB48Q5N |
5 |
116.81 |
20251104-09:36:21.518000 |
XNAS |
USPB48Q5O |
44 |
116.81 |
20251104-09:36:21.518000 |
XNAS |
USPB48Q5P |
100 |
116.81 |
20251104-09:36:21.518000 |
XNYS |
USPB48Q5Q |
22 |
117.04 |
20251104-09:36:50.584000 |
XNAS |
USPB48QQJ |
100 |
116.93 |
20251104-09:36:59.252000 |
XNAS |
USPB48QV7 |
70 |
116.93 |
20251104-09:36:59.252000 |
XNAS |
USPB48QV8 |
30 |
116.93 |
20251104-09:36:59.252000 |
XNAS |
USPB48QV9 |
70 |
116.95 |
20251104-09:39:06.789000 |
XNAS |
USPB48T2J |
44 |
116.95 |
20251104-09:39:06.789000 |
XNYS |
USPB48T2K |
70 |
116.95 |
20251104-09:39:06.789000 |
XNYS |
USPB48T2L |
50 |
116.95 |
20251104-09:39:06.789000 |
XNYS |
USPB48T2M |
60 |
116.95 |
20251104-09:39:06.803000 |
BATS |
USPB48T2P |
100 |
116.86 |
20251104-09:39:10.620000 |
XNAS |
USPB48T5L |
100 |
116.86 |
20251104-09:39:10.620000 |
XNAS |
USPB48T5M |
100 |
116.78 |
20251104-09:39:44.310000 |
XNAS |
USPB48TNM |
97 |
116.73 |
20251104-09:40:10.811000 |
ARCX |
USPB48U3U |
1 |
116.73 |
20251104-09:40:10.812000 |
ARCX |
USPB48U3V |
2 |
116.73 |
20251104-09:40:10.812000 |
ARCX |
USPB48U3W |
100 |
116.87 |
20251104-09:40:52.031000 |
BATS |
USPB48UQ1 |
64 |
117.07 |
20251104-09:42:15.652000 |
ARCX |
USPB48WLE |
36 |
117.07 |
20251104-09:42:15.652000 |
ARCX |
USPB48WLF |
10 |
117.04 |
20251104-09:42:15.956000 |
BATS |
USPB48WLP |
90 |
117.05 |
20251104-09:42:15.956000 |
BATS |
USPB48WLQ |
100 |
116.97 |
20251104-09:43:18.478000 |
ARCX |
USPB48XHZ |
100 |
116.97 |
20251104-09:43:18.478000 |
ARCX |
USPB48XI0 |
100 |
116.97 |
20251104-09:43:18.478000 |
ARCX |
USPB48XI1 |
100 |
116.97 |
20251104-09:43:18.478000 |
XNYS |
USPB48XI2 |
100 |
116.91 |
20251104-09:43:35.012000 |
XNAS |
USPB48XS5 |
100 |
117.1 |
20251104-09:45:12.405000 |
XNAS |
USPB48ZQ0 |
100 |
117.1 |
20251104-09:45:13.267000 |
XNAS |
USPB4810AH |
100 |
117.09 |
20251104-09:46:03.748000 |
XNAS |
USPB4814BL |
100 |
117.12 |
20251104-09:46:26.358000 |
EDGA |
USPB4815C1 |
100 |
117.12 |
20251104-09:46:26.358000 |
XNAS |
USPB4815C2 |
19 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815C3 |
10 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815C4 |
10 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815C5 |
10 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815C6 |
10 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815C7 |
10 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815C8 |
1 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815C9 |
10 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815CA |
20 |
117.12 |
20251104-09:46:26.358000 |
ARCX |
USPB4815CB |
100 |
117.13 |
20251104-09:47:06.231000 |
XNYS |
USPB4817HN |
100 |
117.15 |
20251104-09:48:18.345000 |
ARCX |
USPB481ASG |
200 |
117.15 |
20251104-09:48:18.345000 |
ARCX |
USPB481ASI |
51 |
117.15 |
20251104-09:49:05.163000 |
BATY |
USPB481CS0 |
100 |
117.15 |
20251104-09:49:05.163000 |
BATS |
USPB481CS1 |
49 |
117.15 |
20251104-09:49:05.163000 |
BATY |
USPB481CS2 |
1 |
117 |
20251104-09:49:52.593000 |
ARCX |
USPB481F81 |
80 |
117 |
20251104-09:49:52.594000 |
ARCX |
USPB481F82 |
19 |
117 |
20251104-09:49:52.594000 |
ARCX |
USPB481F83 |
100 |
117.15 |
20251104-09:51:09.360000 |
ARCX |
USPB481IQM |
100 |
117.15 |
20251104-09:51:09.360000 |
ARCX |
USPB481IQN |
25 |
117.07 |
20251104-09:51:50.674000 |
BATS |
USPB481KDD |
75 |
117.07 |
20251104-09:51:50.674000 |
BATS |
USPB481KDE |
100 |
117.15 |
20251104-09:52:32.439000 |
ARCX |
USPB481M63 |
100 |
117.15 |
20251104-09:52:32.439000 |
ARCX |
USPB481M64 |
2 |
117.22 |
20251104-09:53:21.884000 |
BATS |
USPB481O9N |
98 |
117.22 |
20251104-09:53:39.272000 |
BATS |
USPB481OXE |
102 |
117.22 |
20251104-09:53:39.272000 |
BATS |
USPB481OXF |
100 |
117.16 |
20251104-09:54:24.438000 |
ARCX |
USPB481QJD |
100 |
117.16 |
20251104-09:54:24.438000 |
ARCX |
USPB481QJE |
100 |
117.21 |
20251104-09:55:30.004000 |
XNAS |
USPB481SS4 |
100 |
117.17 |
20251104-09:55:30.860000 |
ARCX |
USPB481STF |
100 |
117.36 |
20251104-09:57:24.919000 |
ARCX |
USPB481WR9 |
45 |
117.34 |
20251104-09:57:52.766000 |
ARCX |
USPB481XPW |
50 |
117.34 |
20251104-09:57:52.766000 |
ARCX |
USPB481XPX |
5 |
117.34 |
20251104-09:57:52.766000 |
ARCX |
USPB481XPY |
100 |
117.355 |
20251104-09:58:06.747000 |
XNAS |
USPB481Y5E |
100 |
117.32 |
20251104-09:58:06.747000 |
ARCX |
USPB481Y5F |
4 |
117.24 |
20251104-09:58:56.965000 |
ARCX |
USPB48202V |
96 |
117.24 |
20251104-09:58:56.965000 |
ARCX |
USPB48202W |
99 |
117.33 |
20251104-10:00:01.954000 |
XNYS |
USPB4822MR |
1 |
117.33 |
20251104-10:00:01.954000 |
XNYS |
USPB4822MS |
100 |
117.35 |
20251104-10:00:47.686000 |
ARCX |
USPB4828F3 |
100 |
117.35 |
20251104-10:00:47.686000 |
ARCX |
USPB4828FA |
100 |
117.35 |
20251104-10:00:47.687000 |
BATS |
USPB4828FD |
100 |
117.24 |
20251104-10:01:34.334000 |
XNAS |
USPB4829ZI |
100 |
117.26 |
20251104-10:01:55.501000 |
XNYS |
USPB482ATJ |
100 |
117.39 |
20251104-10:02:44.664000 |
ARCX |
USPB482COU |
100 |
117.32 |
20251104-10:02:57.166000 |
XNAS |
USPB482D7L |
100 |
117.58 |
20251104-10:04:10.085000 |
ARCX |
USPB482G4L |
100 |
117.57 |
20251104-10:04:14.728000 |
XNAS |
USPB482G9J |
6 |
117.52 |
20251104-10:04:45.382000 |
ARCX |
USPB482HBZ |
106 |
117.52 |
20251104-10:04:45.382000 |
ARCX |
USPB482HC0 |
1 |
117.52 |
20251104-10:04:45.382000 |
ARCX |
USPB482HC1 |
87 |
117.52 |
20251104-10:04:45.382000 |
ARCX |
USPB482HC2 |
100 |
117.52 |
20251104-10:04:45.382000 |
ARCX |
USPB482HC3 |
100 |
117.51 |
20251104-10:06:45.051000 |
BATS |
USPB482LQP |
100 |
117.51 |
20251104-10:06:45.051000 |
ARCX |
USPB482LQQ |
100 |
117.51 |
20251104-10:06:45.052000 |
ARCX |
USPB482LQR |
100 |
117.5 |
20251104-10:06:51.727000 |
ARCX |
USPB482LXE |
100 |
117.6 |
20251104-10:08:33.587000 |
ARCX |
USPB482OYL |
100 |
117.6 |
20251104-10:08:56.684000 |
XNYS |
USPB482PXQ |
100 |
117.62 |
20251104-10:09:30.226000 |
XNAS |
USPB482R07 |
98 |
117.54 |
20251104-10:09:32.345000 |
ARCX |
USPB482R32 |
1 |
117.54 |
20251104-10:09:32.345000 |
ARCX |
USPB482R33 |
2 |
117.54 |
20251104-10:09:32.345000 |
ARCX |
USPB482R34 |
99 |
117.54 |
20251104-10:09:32.361000 |
ARCX |
USPB482R35 |
100 |
117.68 |
20251104-10:10:46.222000 |
EDGX |
USPB482TKP |
29 |
117.72 |
20251104-10:11:16.760000 |
XNYS |
USPB482US8 |
71 |
117.72 |
20251104-10:11:16.760000 |
XNYS |
USPB482US9 |
10 |
117.8 |
20251104-10:12:14.455000 |
BATS |
USPB482WCW |
90 |
117.81 |
20251104-10:12:14.455000 |
BATS |
USPB482WCX |
100 |
117.77 |
20251104-10:12:24.087000 |
BATS |
USPB482WM7 |
29 |
117.87 |
20251104-10:14:05.094000 |
BATS |
USPB482ZNT |
70 |
117.87 |
20251104-10:14:05.094000 |
XNAS |
USPB482ZNU |
1 |
117.87 |
20251104-10:14:05.094000 |
XNAS |
USPB482ZNV |
100 |
117.91 |
20251104-10:14:06.036000 |
XNYS |
USPB482ZOG |
100 |
117.9 |
20251104-10:14:10.631000 |
EDGA |
USPB482ZSA |
100 |
117.74 |
20251104-10:14:40.914000 |
EDGA |
USPB4830OC |
73 |
117.7 |
20251104-10:14:46.595000 |
XNYS |
USPB4830X0 |
27 |
117.7 |
20251104-10:14:46.595000 |
XNYS |
USPB4830X1 |
100 |
117.62 |
20251104-10:16:01.654000 |
XNAS |
USPB4837L4 |
100 |
117.58 |
20251104-10:16:20.339000 |
EDGA |
USPB483875 |
39 |
117.6 |
20251104-10:17:14.233000 |
EDGA |
USPB4839P8 |
61 |
117.6 |
20251104-10:17:14.233000 |
EDGA |
USPB4839P9 |
100 |
117.6 |
20251104-10:17:14.233000 |
EDGA |
USPB4839PA |
100 |
117.52 |
20251104-10:17:43.660000 |
BATY |
USPB483AK4 |
100 |
117.48 |
20251104-10:18:35.286000 |
BATY |
USPB483C1O |
100 |
117.415 |
20251104-10:19:47.830000 |
XNAS |
USPB483EIU |
100 |
117.39 |
20251104-10:19:50.866000 |
ARCX |
USPB483EO7 |
100 |
117.39 |
20251104-10:19:50.866000 |
ARCX |
USPB483EO8 |
100 |
117.22 |
20251104-10:20:46.791000 |
BATS |
USPB483H25 |
100 |
117.11 |
20251104-10:21:24.599000 |
XNAS |
USPB483IMH |
85 |
117.22 |
20251104-10:22:29.477000 |
EDGA |
USPB483KL4 |
15 |
117.22 |
20251104-10:22:29.477000 |
EDGA |
USPB483KL5 |
100 |
117.12 |
20251104-10:22:54.434000 |
XNYS |
USPB483L8K |
59 |
117.17 |
20251104-10:23:48.409000 |
XNAS |
USPB483N7O |
41 |
117.17 |
20251104-10:23:48.409000 |
XNAS |
USPB483N7P |
200 |
117.13 |
20251104-10:25:06.704000 |
XNAS |
USPB483PNB |
100 |
117.08 |
20251104-10:25:39.437000 |
ARCX |
USPB483QLU |
100 |
117.04 |
20251104-10:25:56.272000 |
EDGA |
USPB483R3B |
100 |
117.17 |
20251104-10:26:41.011000 |
EDGA |
USPB483SLB |
100 |
117.13 |
20251104-10:27:01.399000 |
EDGA |
USPB483T3W |
200 |
117.18 |
20251104-10:28:12.318000 |
ARCX |
USPB483VRE |
100 |
117.18 |
20251104-10:28:48.139000 |
ARCX |
USPB483WWP |
100 |
117.19 |
20251104-10:29:39.477000 |
XNAS |
USPB483YPX |
63 |
117.18 |
20251104-10:29:54.454000 |
EDGA |
USPB483Z79 |
2 |
117.18 |
20251104-10:30:04.391000 |
EDGA |
USPB483ZVB |
35 |
117.18 |
20251104-10:30:04.391000 |
EDGA |
USPB483ZVC |
63 |
117.18 |
20251104-10:30:04.391000 |
EDGA |
USPB483ZVD |
100 |
117.16 |
20251104-10:30:57.282000 |
ARCX |
USPB484515 |
100 |
117.16 |
20251104-10:31:04.940000 |
BATS |
USPB48458L |
100 |
117.2 |
20251104-10:31:46.051000 |
XNAS |
USPB4846CA |
100 |
117.19 |
20251104-10:31:50.283000 |
ARCX |
USPB4846G5 |
100 |
117.07 |
20251104-10:32:37.863000 |
BATY |
USPB4847RV |
100 |
117.02 |
20251104-10:33:07.454000 |
XNAS |
USPB4848O0 |
100 |
117.26 |
20251104-10:34:54.571000 |
XNYS |
USPB484BNF |
200 |
117.21 |
20251104-10:35:10.812000 |
ARCX |
USPB484C7D |
100 |
117.24 |
20251104-10:36:12.096000 |
ARCX |
USPB484E54 |
100 |
117.24 |
20251104-10:36:12.096000 |
ARCX |
USPB484E55 |
100 |
117.17 |
20251104-10:36:59.351000 |
ARCX |
USPB484FNC |
100 |
117.13 |
20251104-10:38:07.374000 |
XNAS |
USPB484HEQ |
100 |
117.13 |
20251104-10:38:38.401000 |
XNAS |
USPB484I7C |
75 |
117.2 |
20251104-10:39:25.887000 |
IEXG |
USPB484JHQ |
25 |
117.21 |
20251104-10:39:25.887000 |
IEXG |
USPB484JHR |
41 |
117.25 |
20251104-10:40:28.663000 |
XNAS |
USPB484L35 |
59 |
117.25 |
20251104-10:40:28.663000 |
XNAS |
USPB484L36 |
200 |
117.2 |
20251104-10:40:40.668000 |
ARCX |
USPB484LFI |
100 |
117.1 |
20251104-10:41:47.065000 |
ARCX |
USPB484NGN |
100 |
117.02 |
20251104-10:42:07.182000 |
XNAS |
USPB484O4P |
100 |
116.97 |
20251104-10:42:40.450000 |
ARCX |
USPB484P7S |
75 |
116.97 |
20251104-10:43:29.168000 |
XASE |
USPB484RAB |
25 |
116.98 |
20251104-10:43:29.168000 |
XASE |
USPB484RAC |
100 |
116.94 |
20251104-10:43:49.563000 |
XNAS |
USPB484RWI |
100 |
117.01 |
20251104-10:45:04.592000 |
ARCX |
USPB484U00 |
98 |
117.01 |
20251104-10:45:08.675000 |
ARCX |
USPB484U3Z |
2 |
117.01 |
20251104-10:45:08.675000 |
ARCX |
USPB484U40 |
100 |
116.95 |
20251104-10:45:51.215000 |
XNAS |
USPB484YUK |
100 |
116.88 |
20251104-10:46:26.521000 |
ARCX |
USPB484ZOX |
100 |
116.83 |
20251104-10:47:34.966000 |
ARCX |
USPB4851J4 |
41 |
116.82 |
20251104-10:48:35.723000 |
ARCX |
USPB48539X |
59 |
116.82 |
20251104-10:48:35.723000 |
ARCX |
USPB48539Y |
20 |
116.89 |
20251104-10:49:30.268000 |
ARCX |
USPB4854WP |
80 |
116.89 |
20251104-10:49:30.268000 |
ARCX |
USPB4854WQ |
100 |
116.89 |
20251104-10:50:29.554000 |
EDGA |
USPB4856A7 |
75 |
116.88 |
20251104-10:50:36.595000 |
ARCX |
USPB4856NP |
25 |
116.88 |
20251104-10:50:36.595000 |
ARCX |
USPB4856NQ |
93 |
116.86 |
20251104-10:50:55.070000 |
ARCX |
USPB4856ZI |
107 |
116.86 |
20251104-10:50:55.070000 |
ARCX |
USPB4856ZJ |
100 |
116.79 |
20251104-10:52:36.139000 |
EDGA |
USPB485AAJ |
100 |
116.74 |
20251104-10:53:08.435000 |
EDGA |
USPB485B5S |
100 |
116.75 |
20251104-10:53:40.227000 |
ARCX |
USPB485CC1 |
57 |
116.74 |
20251104-10:54:03.908000 |
ARCX |
USPB485D3K |
43 |
116.74 |
20251104-10:54:03.908000 |
ARCX |
USPB485D3L |
100 |
116.71 |
20251104-10:54:40.709000 |
ARCX |
USPB485EAW |
79 |
116.66 |
20251104-10:55:46.002000 |
XNAS |
USPB485G9J |
1 |
116.66 |
20251104-10:55:46.003000 |
XNAS |
USPB485G9L |
20 |
116.66 |
20251104-10:55:46.003000 |
XNAS |
USPB485G9N |
100 |
116.67 |
20251104-10:56:46.745000 |
XNYS |
USPB485I6F |
100 |
116.61 |
20251104-10:57:33.955000 |
XNYS |
USPB485JPF |
100 |
116.7 |
20251104-10:58:40.542000 |
ARCX |
USPB485LMC |
100 |
116.7 |
20251104-10:58:40.542000 |
ARCX |
USPB485LMD |
100 |
116.76 |
20251104-10:59:46.135000 |
XNAS |
USPB485NPJ |
100 |
116.74 |
20251104-11:00:09.504000 |
ARCX |
USPB485OT1 |
30 |
116.82 |
20251104-11:00:37.447000 |
EDGA |
USPB485STI |
70 |
116.82 |
20251104-11:00:37.448000 |
EDGA |
USPB485STJ |
30 |
116.82 |
20251104-11:00:37.448000 |
EDGA |
USPB485STK |
70 |
116.82 |
20251104-11:00:37.453000 |
EDGA |
USPB485STL |
100 |
116.68 |
20251104-11:01:16.432000 |
EDGA |
USPB485U6D |
100 |
116.69 |
20251104-11:01:55.775000 |
ARCX |
USPB485VKL |
100 |
116.65 |
20251104-11:02:28.562000 |
EDGA |
USPB485WYY |
19 |
116.61 |
20251104-11:03:15.328000 |
EDGA |
USPB485Z2B |
81 |
116.61 |
20251104-11:03:15.328000 |
EDGA |
USPB485Z2C |
100 |
116.68 |
20251104-11:04:22.790000 |
EDGA |
USPB486170 |
100 |
116.67 |
20251104-11:04:27.789000 |
EDGA |
USPB4861EE |
100 |
116.63 |
20251104-11:05:33.968000 |
ARCX |
USPB48637V |
100 |
116.62 |
20251104-11:06:24.936000 |
XNAS |
USPB4864VW |
35 |
116.58 |
20251104-11:06:27.152000 |
XNAS |
USPB4864ZD |
35 |
116.58 |
20251104-11:06:27.152000 |
XNAS |
USPB4864ZE |
30 |
116.585 |
20251104-11:06:27.152000 |
XNAS |
USPB4864ZF |
100 |
116.6 |
20251104-11:07:19.175000 |
ARCX |
USPB4866GN |
100 |
116.63 |
20251104-11:08:05.463000 |
ARCX |
USPB4867VB |
36 |
116.65 |
20251104-11:09:21.005000 |
EDGA |
USPB486A3V |
64 |
116.65 |
20251104-11:09:21.005000 |
EDGA |
USPB486A3W |
100 |
116.65 |
20251104-11:09:21.005000 |
EDGA |
USPB486A3X |
30 |
116.64 |
20251104-11:10:09.187000 |
EDGA |
USPB486B9N |
70 |
116.64 |
20251104-11:10:09.187000 |
EDGA |
USPB486B9O |
100 |
116.7 |
20251104-11:10:33.644000 |
XNAS |
USPB486BTV |
100 |
116.69 |
20251104-11:11:45.071000 |
ARCX |
USPB486DV7 |
78 |
116.76 |
20251104-11:12:17.830000 |
XNYS |
USPB486EO4 |
200 |
116.83 |
20251104-11:13:21.537000 |
ARCX |
USPB486GI2 |
100 |
116.79 |
20251104-11:13:43.754000 |
ARCX |
USPB486H8E |
100 |
116.86 |
20251104-11:14:28.117000 |
ARCX |
USPB486J5H |
100 |
116.87 |
20251104-11:15:09.290000 |
XNAS |
USPB486KQ2 |
1 |
116.81 |
20251104-11:16:16.477000 |
XNAS |
USPB486QEW |
99 |
116.81 |
20251104-11:16:16.477000 |
XNAS |
USPB486QEX |
26 |
116.81 |
20251104-11:16:16.477000 |
ARCX |
USPB486QEY |
25 |
116.81 |
20251104-11:16:16.477000 |
ARCX |
USPB486QEZ |
49 |
116.81 |
20251104-11:16:16.477000 |
ARCX |
USPB486QF0 |
100 |
116.82 |
20251104-11:16:43.304000 |
XNAS |
USPB486RJ3 |
12 |
116.92 |
20251104-11:18:00.437000 |
BATS |
USPB486VBY |
88 |
116.92 |
20251104-11:18:00.437000 |
BATS |
USPB486VBZ |
108 |
117 |
20251104-11:18:34.545000 |
ARCX |
USPB486WB3 |
92 |
117 |
20251104-11:18:34.545000 |
ARCX |
USPB486WB4 |
100 |
117.05 |
20251104-11:19:09.856000 |
XNAS |
USPB486XTW |
100 |
117.05 |
20251104-11:19:27.914000 |
XNAS |
USPB486YBN |
100 |
117 |
20251104-11:20:10.137000 |
XNAS |
USPB486ZUS |
100 |
116.96 |
20251104-11:21:04.565000 |
ARCX |
USPB4871DS |
100 |
116.98 |
20251104-11:21:27.104000 |
ARCX |
USPB48723O |
100 |
117.07 |
20251104-11:22:20.633000 |
ARCX |
USPB4873JI |
100 |
117.04 |
20251104-11:23:03.221000 |
XNAS |
USPB4874T5 |
100 |
116.99 |
20251104-11:23:36.401000 |
XNYS |
USPB48767D |
100 |
116.96 |
20251104-11:24:03.905000 |
XNAS |
USPB48776G |
100 |
116.92 |
20251104-11:24:49.624000 |
XNAS |
USPB4878GM |
100 |
116.89 |
20251104-11:25:56.661000 |
ARCX |
USPB487AGJ |
200 |
116.9 |
20251104-11:26:54.280000 |
ARCX |
USPB487C8C |
18 |
116.87 |
20251104-11:27:30.574000 |
ARCX |
USPB487DB7 |
82 |
116.87 |
20251104-11:27:30.574000 |
ARCX |
USPB487DB8 |
100 |
116.92 |
20251104-11:28:25.608000 |
XNAS |
USPB487EU4 |
100 |
116.92 |
20251104-11:28:25.608000 |
XNAS |
USPB487EU5 |
75 |
117 |
20251104-11:29:42.788000 |
XNAS |
USPB487H4M |
70 |
116.98 |
20251104-11:29:44.114000 |
BATS |
USPB487H5Y |
30 |
116.98 |
20251104-11:29:44.114000 |
XNAS |
USPB487H5Z |
100 |
116.97 |
20251104-11:30:02.125000 |
EDGA |
USPB487I7G |
100 |
117 |
20251104-11:30:28.743000 |
XNAS |
USPB487L80 |
100 |
116.96 |
20251104-11:31:04.325000 |
XNAS |
USPB487N6C |
1 |
117.12 |
20251104-11:32:35.717000 |
XNYS |
USPB487PK7 |
99 |
117.13 |
20251104-11:32:35.717000 |
XNYS |
USPB487PK8 |
100 |
117.11 |
20251104-11:33:19.158000 |
BATS |
USPB487TIF |
78 |
117.09 |
20251104-11:33:32.024000 |
XNAS |
USPB487UJ9 |
1 |
117.09 |
20251104-11:33:32.024000 |
XNAS |
USPB487UJA |
21 |
117.09 |
20251104-11:33:32.024000 |
XNAS |
USPB487UJB |
86 |
117.1 |
20251104-11:34:17.113000 |
XNAS |
USPB487WVT |
100 |
117.1 |
20251104-11:34:17.113000 |
XNAS |
USPB487WVU |
14 |
117.1 |
20251104-11:34:17.113000 |
XNAS |
USPB487WVV |
100 |
117.3 |
20251104-11:35:35.217000 |
XNAS |
USPB487ZPL |
100 |
117.35 |
20251104-11:36:02.551000 |
EDGX |
USPB4880HK |
100 |
117.35 |
20251104-11:36:02.551000 |
EDGX |
USPB4880HL |
200 |
117.39 |
20251104-11:36:46.802000 |
XNAS |
USPB4881JW |
100 |
117.39 |
20251104-11:36:46.802000 |
ARCX |
USPB4881JX |
38 |
117.46 |
20251104-11:38:01.872000 |
BATS |
USPB4883DI |
6 |
117.46 |
20251104-11:38:01.873000 |
BATS |
USPB4883DJ |
79 |
117.43 |
20251104-11:38:08.300000 |
XNAS |
USPB4883IY |
100 |
117.43 |
20251104-11:38:08.300000 |
XNAS |
USPB4883IZ |
21 |
117.43 |
20251104-11:38:08.300000 |
XNAS |
USPB4883J0 |
2 |
117.39 |
20251104-11:39:27.997000 |
XNAS |
USPB4885WM |
20 |
117.47 |
20251104-11:39:48.459000 |
XNAS |
USPB4886JG |
80 |
117.47 |
20251104-11:39:48.459000 |
XNAS |
USPB4886JH |
200 |
117.43 |
20251104-11:40:45.165000 |
XNYS |
USPB4888GF |
100 |
117.46 |
20251104-11:42:05.423000 |
XNAS |
USPB488B77 |
100 |
117.45 |
20251104-11:42:56.913000 |
XNAS |
USPB488CNT |
153 |
117.6 |
20251104-11:44:37.104000 |
XNAS |
USPB488FOV |
47 |
117.6 |
20251104-11:44:37.104000 |
XNAS |
USPB488FOW |
100 |
117.54 |
20251104-11:46:11.356000 |
BATS |
USPB488LW6 |
100 |
117.54 |
20251104-11:46:30.393000 |
BATS |
USPB488MB3 |
100 |
117.53 |
20251104-11:47:37.397000 |
ARCX |
USPB488NY2 |
18 |
117.61 |
20251104-11:49:14.760000 |
ARCX |
USPB488QHB |
82 |
117.61 |
20251104-11:49:14.760000 |
ARCX |
USPB488QHC |
42 |
117.61 |
20251104-11:49:14.760000 |
ARCX |
USPB488QHD |
58 |
117.61 |
20251104-11:49:14.760000 |
ARCX |
USPB488QHE |
12 |
117.59 |
20251104-11:50:58.205000 |
ARCX |
USPB488THE |
88 |
117.59 |
20251104-11:50:58.205000 |
ARCX |
USPB488THF |
100 |
117.57 |
20251104-11:52:05.346000 |
BATS |
USPB488VDZ |
100 |
117.66 |
20251104-11:53:09.358000 |
ARCX |
USPB488XA9 |
100 |
117.66 |
20251104-11:53:09.358000 |
ARCX |
USPB488XAA |
100 |
117.82 |
20251104-11:55:11.368000 |
XNAS |
USPB4890PB |
34 |
117.81 |
20251104-11:55:20.152000 |
ARCX |
USPB4890X8 |
66 |
117.81 |
20251104-11:55:20.152000 |
ARCX |
USPB4890X9 |
100 |
117.76 |
20251104-11:56:14.845000 |
XNAS |
USPB4892BZ |
100 |
117.76 |
20251104-11:57:11.317000 |
ARCX |
USPB4893O2 |
100 |
117.78 |
20251104-11:58:58.707000 |
XNAS |
USPB4896FK |
47 |
117.77 |
20251104-12:00:00.467000 |
ARCX |
USPB48985K |
53 |
117.77 |
20251104-12:00:00.467000 |
ARCX |
USPB48985L |
10 |
117.76 |
20251104-12:00:40.430000 |
XNAS |
USPB489CIW |
90 |
117.76 |
20251104-12:00:40.430000 |
XNAS |
USPB489CIX |
100 |
117.73 |
20251104-12:00:43.445000 |
ARCX |
USPB489CNU |
100 |
117.72 |
20251104-12:01:27.382000 |
EDGA |
USPB489E1Z |
100 |
117.74 |
20251104-12:02:25.178000 |
EDGA |
USPB489FB9 |
6 |
117.72 |
20251104-12:03:32.651000 |
ARCX |
USPB489GYT |
82 |
117.72 |
20251104-12:03:32.651000 |
ARCX |
USPB489GYU |
1 |
117.72 |
20251104-12:03:32.651000 |
ARCX |
USPB489GYV |
11 |
117.72 |
20251104-12:03:32.651000 |
ARCX |
USPB489GYW |
48 |
117.69 |
20251104-12:05:35.445000 |
EDGA |
USPB489K7E |
52 |
117.69 |
20251104-12:05:35.445000 |
EDGA |
USPB489K7F |
100 |
117.69 |
20251104-12:05:35.445000 |
EDGA |
USPB489K7G |
1 |
117.6 |
20251104-12:06:55.023000 |
ARCX |
USPB489M7V |
99 |
117.6 |
20251104-12:06:55.023000 |
ARCX |
USPB489M7W |
100 |
117.59 |
20251104-12:08:26.905000 |
XNAS |
USPB489OSV |
100 |
117.68 |
20251104-12:10:00.892000 |
ARCX |
USPB489QZK |
100 |
117.64 |
20251104-12:10:22.622000 |
XNAS |
USPB489RI8 |
100 |
117.62 |
20251104-12:10:38.754000 |
XNYS |
USPB489S1R |
200 |
117.7 |
20251104-12:11:45.372000 |
XNAS |
USPB489TWO |
100 |
117.69 |
20251104-12:12:52.058000 |
XNAS |
USPB489VLU |
100 |
117.6 |
20251104-12:13:16.081000 |
BATS |
USPB489W7C |
60 |
117.58 |
20251104-12:15:31.895000 |
XNAS |
USPB48A1XI |
40 |
117.59 |
20251104-12:15:31.895000 |
XNAS |
USPB48A1XJ |
100 |
117.65 |
20251104-12:16:51.908000 |
BATS |
USPB48A4ZP |
200 |
117.62 |
20251104-12:16:51.924000 |
EDGA |
USPB48A4ZR |
100 |
117.62 |
20251104-12:16:51.924000 |
EDGA |
USPB48A4ZS |
30 |
117.6 |
20251104-12:18:09.988000 |
EDGA |
USPB48A75P |
36 |
117.6 |
20251104-12:18:09.988000 |
EDGA |
USPB48A75Q |
34 |
117.6 |
20251104-12:18:09.988000 |
EDGA |
USPB48A75R |
75 |
117.67 |
20251104-12:19:39.072000 |
XNAS |
USPB48A9YX |
25 |
117.67 |
20251104-12:19:39.072000 |
XNAS |
USPB48A9YY |
100 |
117.67 |
20251104-12:19:57.361000 |
ARCX |
USPB48AAFI |
100 |
117.71 |
20251104-12:22:15.746000 |
XNYS |
USPB48AF53 |
100 |
117.77 |
20251104-12:22:53.155000 |
XNAS |
USPB48AG5D |
84 |
117.85 |
20251104-12:24:08.412000 |
ARCX |
USPB48AIB5 |
16 |
117.85 |
20251104-12:24:08.412000 |
ARCX |
USPB48AIB6 |
20 |
118.04 |
20251104-12:26:51.260000 |
XNAS |
USPB48AMCG |
80 |
118.04 |
20251104-12:26:51.260000 |
XNAS |
USPB48AMCH |
100 |
118.06 |
20251104-12:27:19.509000 |
XNAS |
USPB48AN3I |
100 |
118.04 |
20251104-12:28:10.185000 |
EDGA |
USPB48AODD |
100 |
118.04 |
20251104-12:28:10.185000 |
EDGA |
USPB48AODE |
30 |
118.01 |
20251104-12:30:22.636000 |
BATS |
USPB48AUH2 |
70 |
118.01 |
20251104-12:30:22.636000 |
BATS |
USPB48AUH3 |
100 |
117.99 |
20251104-12:30:29.118000 |
EDGA |
USPB48AURZ |
100 |
117.96 |
20251104-12:30:58.080000 |
EDGA |
USPB48AWOU |
100 |
117.98 |
20251104-12:32:52.139000 |
EDGA |
USPB48AZQ3 |
100 |
117.98 |
20251104-12:32:52.139000 |
EDGA |
USPB48AZQ4 |
100 |
118 |
20251104-12:34:10.018000 |
EDGA |
USPB48B1O6 |
100 |
117.92 |
20251104-12:35:11.710000 |
EDGA |
USPB48B376 |
100 |
117.92 |
20251104-12:36:13.427000 |
ARCX |
USPB48B4OS |
100 |
117.87 |
20251104-12:37:16.008000 |
EDGA |
USPB48B6AL |
100 |
117.74 |
20251104-12:37:52.985000 |
EDGA |
USPB48B767 |
100 |
117.73 |
20251104-12:40:19.906000 |
XNAS |
USPB48BB0F |
100 |
117.71 |
20251104-12:40:52.333000 |
XNYS |
USPB48BC0X |
100 |
117.69 |
20251104-12:43:23.879000 |
ARCX |
USPB48BGHS |
47 |
117.7 |
20251104-12:44:11.042000 |
ARCX |
USPB48BHO0 |
53 |
117.7 |
20251104-12:44:11.042000 |
ARCX |
USPB48BHO2 |
100 |
117.74 |
20251104-12:45:43.100000 |
ARCX |
USPB48BN1B |
100 |
117.8 |
20251104-12:47:07.026000 |
XNAS |
USPB48BP36 |
100 |
117.77 |
20251104-12:47:25.094000 |
BATS |
USPB48BPIC |
4 |
117.82 |
20251104-12:50:26.041000 |
XNAS |
USPB48BU2B |
96 |
117.82 |
20251104-12:50:26.041000 |
XNAS |
USPB48BU2C |
100 |
117.81 |
20251104-12:51:12.118000 |
ARCX |
USPB48BVBL |
44 |
117.81 |
20251104-12:51:12.118000 |
ARCX |
USPB48BVBM |
56 |
117.81 |
20251104-12:51:12.118000 |
ARCX |
USPB48BVBN |
100 |
117.74 |
20251104-12:53:26.300000 |
BATS |
USPB48BYXS |
100 |
117.74 |
20251104-12:53:26.300000 |
BATS |
USPB48BYXT |
100 |
117.6 |
20251104-12:55:11.284000 |
ARCX |
USPB48C27Z |
35 |
117.53 |
20251104-12:55:47.973000 |
EDGA |
USPB48C3J8 |
65 |
117.53 |
20251104-12:55:47.973000 |
EDGA |
USPB48C3J9 |
100 |
117.56 |
20251104-12:56:57.038000 |
ARCX |
USPB48C5N9 |
100 |
117.54 |
20251104-12:58:11.707000 |
XNAS |
USPB48C7IK |
20 |
117.53 |
20251104-12:59:37.798000 |
XNAS |
USPB48CA4E |
62 |
117.53 |
20251104-12:59:37.798000 |
XNAS |
USPB48CA4F |
1 |
117.53 |
20251104-12:59:37.798000 |
XNAS |
USPB48CA4G |
17 |
117.53 |
20251104-12:59:37.798000 |
XNAS |
USPB48CA4H |
1 |
117.52 |
20251104-13:01:04.704000 |
ARCX |
USPB48CGKK |
99 |
117.52 |
20251104-13:01:04.838000 |
ARCX |
USPB48CGKM |
100 |
117.59 |
20251104-13:02:30.278000 |
EDGA |
USPB48CJ0H |
100 |
117.58 |
20251104-13:03:38.799000 |
EDGA |
USPB48CL3E |
69 |
117.57 |
20251104-13:04:50.500000 |
XNAS |
USPB48CNAJ |
30 |
117.55 |
20251104-13:05:57.820000 |
ARCX |
USPB48CP3P |
70 |
117.55 |
20251104-13:05:57.820000 |
ARCX |
USPB48CP3Q |
100 |
117.56 |
20251104-13:06:42.458000 |
XNAS |
USPB48CQBT |
10 |
117.49 |
20251104-13:08:02.988000 |
ARCX |
USPB48CSA4 |
90 |
117.49 |
20251104-13:08:02.988000 |
ARCX |
USPB48CSA5 |
100 |
117.52 |
20251104-13:09:15.662000 |
ARCX |
USPB48CU7Q |
48 |
117.6 |
20251104-13:13:33.417000 |
XNYS |
USPB48D2WX |
52 |
117.6 |
20251104-13:13:33.417000 |
XNYS |
USPB48D2WY |
100 |
117.62 |
20251104-13:14:27.036000 |
ARCX |
USPB48D44S |
100 |
117.62 |
20251104-13:14:27.036000 |
ARCX |
USPB48D44T |
100 |
117.62 |
20251104-13:14:27.036000 |
ARCX |
USPB48D44U |
100 |
117.55 |
20251104-13:16:25.696000 |
XNAS |
USPB48DA1Z |
14 |
117.51 |
20251104-13:18:10.805000 |
BATY |
USPB48DCAF |
37 |
117.51 |
20251104-13:18:10.805000 |
BATY |
USPB48DCAG |
16 |
117.51 |
20251104-13:18:10.805000 |
BATY |
USPB48DCAH |
33 |
117.51 |
20251104-13:18:10.805000 |
BATY |
USPB48DCAI |
100 |
117.52 |
20251104-13:19:30.095000 |
XNYS |
USPB48DE09 |
100 |
117.5 |
20251104-13:20:15.622000 |
ARCX |
USPB48DF3Z |
100 |
117.87 |
20251104-13:22:20.554000 |
XNAS |
USPB48DI7L |
100 |
117.86 |
20251104-13:22:57.089000 |
ARCX |
USPB48DIY9 |
100 |
117.81 |
20251104-13:24:53.495000 |
XNAS |
USPB48DLJI |
100 |
117.69 |
20251104-13:27:31.732000 |
ARCX |
USPB48DPRE |
55 |
117.61 |
20251104-13:28:07.582000 |
BATS |
USPB48DQL4 |
100 |
117.66 |
20251104-13:28:53.500000 |
BATY |
USPB48DRWG |
100 |
117.78 |
20251104-13:31:16.018000 |
XNAS |
USPB48DZE3 |
100 |
117.78 |
20251104-13:31:16.018000 |
XNAS |
USPB48DZE4 |
1 |
117.66 |
20251104-13:32:26.442000 |
XNAS |
USPB48E179 |
99 |
117.66 |
20251104-13:32:26.442000 |
XNAS |
USPB48E17A |
200 |
117.69 |
20251104-13:34:29.336000 |
EDGA |
USPB48E4EL |
100 |
117.65 |
20251104-13:36:24.494000 |
EDGA |
USPB48E7AO |
100 |
117.61 |
20251104-13:37:01.759000 |
EDGA |
USPB48E87S |
100 |
117.695 |
20251104-13:39:03.157000 |
XNAS |
USPB48EBSC |
100 |
117.67 |
20251104-13:39:25.117000 |
EDGA |
USPB48EC9W |
100 |
117.67 |
20251104-13:39:25.117000 |
EDGA |
USPB48EC9X |
100 |
117.6 |
20251104-13:40:11.295000 |
XNAS |
USPB48EDJ6 |
100 |
117.82 |
20251104-13:43:09.169000 |
XNAS |
USPB48EIQF |
100 |
117.82 |
20251104-13:43:09.169000 |
XNAS |
USPB48EIQG |
100 |
117.85 |
20251104-13:44:01.135000 |
XNAS |
USPB48EJZQ |
100 |
117.91 |
20251104-13:45:02.409000 |
XNAS |
USPB48ELLB |
100 |
117.86 |
20251104-13:46:33.038000 |
EDGA |
USPB48ER51 |
100 |
117.87 |
20251104-13:47:59.825000 |
EDGA |
USPB48ET8K |
55 |
117.79 |
20251104-13:50:17.348000 |
BATS |
USPB48EX0G |
45 |
117.79 |
20251104-13:50:17.348000 |
BATS |
USPB48EX0H |
100 |
117.81 |
20251104-13:51:30.214000 |
ARCX |
USPB48EYR4 |
3 |
117.86 |
20251104-13:53:13.315000 |
EDGA |
USPB48F1OS |
97 |
117.86 |
20251104-13:53:13.316000 |
EDGA |
USPB48F1OT |
100 |
117.89 |
20251104-13:55:04.039000 |
EDGA |
USPB48F4RJ |
100 |
117.89 |
20251104-13:55:04.039000 |
ARCX |
USPB48F4RK |
100 |
117.87 |
20251104-13:56:23.091000 |
BATS |
USPB48F71A |
100 |
117.86 |
20251104-13:56:51.453000 |
EDGA |
USPB48F7OS |
46 |
117.85 |
20251104-13:57:53.018000 |
XNAS |
USPB48F9JO |
1 |
117.88 |
20251104-13:59:52.947000 |
ARCX |
USPB48FCF0 |
99 |
117.88 |
20251104-13:59:52.947000 |
ARCX |
USPB48FCF1 |
100 |
117.85 |
20251104-14:00:00.394000 |
ARCX |
USPB48FCXC |
100 |
117.98 |
20251104-14:01:43.549000 |
ARCX |
USPB48FJOM |
100 |
117.96 |
20251104-14:01:46.491000 |
XNYS |
USPB48FJSB |
66 |
118.1 |
20251104-14:02:46.961000 |
ARCX |
USPB48FLQK |
34 |
118.1 |
20251104-14:02:46.961000 |
ARCX |
USPB48FLQL |
4 |
118.13 |
20251104-14:03:54.521000 |
ARCX |
USPB48FNJQ |
96 |
118.13 |
20251104-14:03:54.521000 |
ARCX |
USPB48FNJR |
100 |
118.11 |
20251104-14:04:53.508000 |
BATS |
USPB48FP2C |
100 |
118.08 |
20251104-14:05:06.041000 |
BATS |
USPB48FPGB |
63 |
117.95 |
20251104-14:07:00.092000 |
EDGA |
USPB48FSQJ |
37 |
117.95 |
20251104-14:07:00.092000 |
EDGA |
USPB48FSQK |
100 |
117.94 |
20251104-14:08:03.292000 |
EDGA |
USPB48FUAE |
94 |
117.83 |
20251104-14:08:30.033000 |
EDGA |
USPB48FUWK |
100 |
117.92 |
20251104-14:10:20.831000 |
ARCX |
USPB48FXLY |
100 |
117.9 |
20251104-14:11:03.396000 |
XNAS |
USPB48FYT0 |
100 |
117.95 |
20251104-14:12:23.944000 |
XNAS |
USPB48G141 |
100 |
118 |
20251104-14:14:04.610000 |
XNAS |
USPB48G3YE |
10 |
117.99 |
20251104-14:15:00.557000 |
XNAS |
USPB48G5AH |
90 |
117.99 |
20251104-14:15:00.557000 |
XNAS |
USPB48G5AI |
55 |
118 |
20251104-14:16:12.349000 |
ARCX |
USPB48GAAB |
1 |
118 |
20251104-14:16:12.349000 |
ARCX |
USPB48GAAC |
44 |
118 |
20251104-14:16:12.349000 |
ARCX |
USPB48GAAD |
41 |
118.04 |
20251104-14:16:59.924000 |
ARCX |
USPB48GBGB |
59 |
118.04 |
20251104-14:16:59.925000 |
ARCX |
USPB48GBGC |
100 |
117.97 |
20251104-14:18:19.845000 |
EDGA |
USPB48GDG0 |
100 |
118.03 |
20251104-14:21:27.809000 |
EDGA |
USPB48GIJ7 |
54 |
118.03 |
20251104-14:21:27.809000 |
EDGA |
USPB48GIJ8 |
46 |
118.03 |
20251104-14:21:27.809000 |
EDGA |
USPB48GIJ9 |
30 |
118.01 |
20251104-14:22:17.756000 |
EDGA |
USPB48GJW4 |
70 |
118.01 |
20251104-14:22:17.756000 |
EDGA |
USPB48GJW5 |
100 |
117.96 |
20251104-14:23:22.301000 |
EDGA |
USPB48GLVG |
44 |
117.9 |
20251104-14:25:01.353000 |
EDGA |
USPB48GOFP |
56 |
117.9 |
20251104-14:25:01.353000 |
EDGA |
USPB48GOFQ |
45 |
117.94 |
20251104-14:25:41.652000 |
EDGA |
USPB48GPEV |
55 |
117.94 |
20251104-14:25:41.652000 |
EDGA |
USPB48GPEW |
22 |
117.97 |
20251104-14:27:32.010000 |
EDGA |
USPB48GS5O |
100 |
118 |
20251104-14:27:45.541000 |
EDGA |
USPB48GSJC |
100 |
118 |
20251104-14:27:45.541000 |
EDGA |
USPB48GSJD |
9 |
117.98 |
20251104-14:28:40.808000 |
EDGA |
USPB48GU1T |
91 |
117.98 |
20251104-14:28:40.808000 |
EDGA |
USPB48GU1U |
99 |
117.92 |
20251104-14:30:15.472000 |
ARCX |
USPB48GY8K |
1 |
117.92 |
20251104-14:30:15.472000 |
ARCX |
USPB48GY8L |
75 |
117.835 |
20251104-14:31:03.265000 |
XNYS |
USPB48H380 |
25 |
117.835 |
20251104-14:31:03.265000 |
XNYS |
USPB48H381 |
100 |
117.82 |
20251104-14:31:07.041000 |
ARCX |
USPB48H3BR |
100 |
117.81 |
20251104-14:32:19.971000 |
ARCX |
USPB48H5GP |
100 |
117.9 |
20251104-14:34:04.799000 |
ARCX |
USPB48H8I6 |
100 |
117.91 |
20251104-14:35:04.218000 |
ARCX |
USPB48HA3Z |
100 |
117.84 |
20251104-14:36:03.358000 |
ARCX |
USPB48HBRQ |
100 |
117.8 |
20251104-14:37:05.025000 |
ARCX |
USPB48HDIQ |
100 |
117.75 |
20251104-14:38:29.463000 |
ARCX |
USPB48HG0X |
100 |
117.8 |
20251104-14:40:32.808000 |
XNAS |
USPB48HJCS |
100 |
117.79 |
20251104-14:40:56.237000 |
ARCX |
USPB48HK18 |
100 |
117.71 |
20251104-14:41:50.305000 |
ARCX |
USPB48HLPR |
100 |
117.56 |
20251104-14:43:06.156000 |
BATS |
USPB48HOCU |
100 |
117.62 |
20251104-14:45:04.017000 |
EDGA |
USPB48HSFT |
99 |
117.62 |
20251104-14:45:04.017000 |
ARCX |
USPB48HSFU |
1 |
117.62 |
20251104-14:45:04.017000 |
ARCX |
USPB48HSFV |
178 |
117.62 |
20251104-14:46:06.032000 |
BATS |
USPB48HY2Q |
3 |
117.62 |
20251104-14:46:06.032000 |
BATS |
USPB48HY2R |
100 |
117.63 |
20251104-14:47:01.598000 |
EDGA |
USPB48HZUF |
100 |
117.67 |
20251104-14:48:07.000000 |
EDGA |
USPB48I1X5 |
100 |
117.67 |
20251104-14:49:00.026000 |
ARCX |
USPB48I3FJ |
100 |
117.74 |
20251104-14:51:15.778000 |
XNAS |
USPB48I8P9 |
100 |
117.72 |
20251104-14:51:24.928000 |
EDGA |
USPB48I9VV |
94 |
117.73 |
20251104-14:53:30.934000 |
ARCX |
USPB48IDTV |
1 |
117.73 |
20251104-14:53:30.934000 |
ARCX |
USPB48IDTW |
5 |
117.73 |
20251104-14:53:30.934000 |
ARCX |
USPB48IDTX |
100 |
117.72 |
20251104-14:54:19.886000 |
ARCX |
USPB48IF80 |
100 |
117.69 |
20251104-14:54:59.701000 |
ARCX |
USPB48IGBQ |
66 |
117.66 |
20251104-14:55:41.890000 |
EDGA |
USPB48IHQA |
34 |
117.66 |
20251104-14:55:41.890000 |
EDGA |
USPB48IHQB |
100 |
117.65 |
20251104-14:56:59.228000 |
EDGA |
USPB48IKEX |
100 |
117.66 |
20251104-14:57:38.429000 |
EDGA |
USPB48ILK3 |
89 |
117.61 |
20251104-14:59:08.576000 |
ARCX |
USPB48IODU |
11 |
117.61 |
20251104-14:59:08.576000 |
ARCX |
USPB48IODV |
100 |
117.63 |
20251104-15:00:31.102000 |
ARCX |
USPB48IUA2 |
100 |
117.66 |
20251104-15:01:03.860000 |
ARCX |
USPB48IWBF |
100 |
117.66 |
20251104-15:01:48.435000 |
ARCX |
USPB48IXVQ |
100 |
117.66 |
20251104-15:02:42.266000 |
ARCX |
USPB48J02P |
100 |
117.75 |
20251104-15:04:12.774000 |
IEXG |
USPB48J2XD |
100 |
117.73 |
20251104-15:04:18.191000 |
ARCX |
USPB48J36J |
100 |
117.76 |
20251104-15:06:05.341000 |
ARCX |
USPB48J74G |
100 |
117.78 |
20251104-15:06:37.633000 |
ARCX |
USPB48J7XO |
100 |
117.79 |
20251104-15:07:45.156000 |
ARCX |
USPB48JA07 |
100 |
117.79 |
20251104-15:08:35.426000 |
XNAS |
USPB48JBQ8 |
100 |
117.81 |
20251104-15:09:36.154000 |
XNAS |
USPB48JE7C |
44 |
117.82 |
20251104-15:10:54.013000 |
XNAS |
USPB48JHOG |
24 |
117.82 |
20251104-15:10:54.013000 |
XNAS |
USPB48JHOH |
100 |
117.79 |
20251104-15:10:59.446000 |
ARCX |
USPB48JHSN |
100 |
117.79 |
20251104-15:12:04.248000 |
ARCX |
USPB48JJEX |
100 |
117.74 |
20251104-15:12:24.925000 |
ARCX |
USPB48JJYC |
100 |
117.78 |
20251104-15:13:10.814000 |
ARCX |
USPB48JLCT |
100 |
117.75 |
20251104-15:14:15.947000 |
ARCX |
USPB48JNRX |
100 |
117.76 |
20251104-15:14:59.645000 |
XNAS |
USPB48JP4X |
100 |
117.75 |
20251104-15:15:55.646000 |
EDGA |
USPB48JUE8 |
100 |
117.75 |
20251104-15:16:36.178000 |
XNAS |
USPB48JVT8 |
100 |
117.78 |
20251104-15:17:22.598000 |
ARCX |
USPB48JX68 |
100 |
117.8 |
20251104-15:18:09.880000 |
ARCX |
USPB48JYR5 |
100 |
117.79 |
20251104-15:19:01.168000 |
ARCX |
USPB48K0X1 |
100 |
117.75 |
20251104-15:20:08.128000 |
EDGA |
USPB48K396 |
100 |
117.67 |
20251104-15:20:40.146000 |
EDGA |
USPB48K4PT |
100 |
117.66 |
20251104-15:21:41.877000 |
EDGA |
USPB48K71N |
100 |
117.64 |
20251104-15:22:07.303000 |
EDGA |
USPB48K7U2 |
57 |
117.66 |
20251104-15:23:49.678000 |
ARCX |
USPB48KBQ9 |
3 |
117.66 |
20251104-15:23:49.678000 |
ARCX |
USPB48KBQA |
40 |
117.66 |
20251104-15:23:49.678000 |
ARCX |
USPB48KBQB |
100 |
117.64 |
20251104-15:23:50.426000 |
EDGA |
USPB48KBQX |
100 |
117.64 |
20251104-15:23:50.426000 |
EDGA |
USPB48KBQY |
100 |
117.61 |
20251104-15:25:16.128000 |
EDGA |
USPB48KETF |
100 |
117.59 |
20251104-15:25:47.725000 |
XNAS |
USPB48KFY2 |
100 |
117.59 |
20251104-15:26:03.178000 |
XNAS |
USPB48KGI3 |
100 |
117.58 |
20251104-15:26:43.431000 |
EDGA |
USPB48KHW6 |
100 |
117.58 |
20251104-15:27:19.204000 |
EDGA |
USPB48KJ85 |
100 |
117.63 |
20251104-15:28:16.361000 |
EDGA |
USPB48KLE8 |
100 |
117.63 |
20251104-15:28:33.379000 |
EDGA |
USPB48KLWF |
100 |
117.61 |
20251104-15:29:02.967000 |
XNAS |
USPB48KMVI |
77 |
117.66 |
20251104-15:30:00.021000 |
ARCX |
USPB48KP8P |
23 |
117.66 |
20251104-15:30:00.021000 |
ARCX |
USPB48KP8Q |
100 |
117.59 |
20251104-15:30:20.311000 |
XNAS |
USPB48KT1E |
100 |
117.62 |
20251104-15:31:03.643000 |
ARCX |
USPB48KX02 |
100 |
117.59 |
20251104-15:31:31.006000 |
ARCX |
USPB48KYDP |
100 |
117.52 |
20251104-15:32:02.141000 |
ARCX |
USPB48L0JP |
100 |
117.54 |
20251104-15:33:01.970000 |
ARCX |
USPB48L4RQ |
100 |
117.6 |
20251104-15:33:22.954000 |
ARCX |
USPB48L5S6 |
100 |
117.56 |
20251104-15:33:51.614000 |
EDGX |
USPB48L79M |
100 |
117.52 |
20251104-15:34:18.177000 |
ARCX |
USPB48L8KZ |
100 |
117.63 |
20251104-15:35:27.525000 |
BATS |
USPB48LBVS |
43 |
117.61 |
20251104-15:36:19.608000 |
ARCX |
USPB48LE91 |
11 |
117.62 |
20251104-15:36:19.609000 |
XNAS |
USPB48LE98 |
89 |
117.62 |
20251104-15:36:19.609000 |
XNAS |
USPB48LE99 |
57 |
117.61 |
20251104-15:36:22.170000 |
ARCX |
USPB48LEB8 |
100 |
117.61 |
20251104-15:36:22.170000 |
ARCX |
USPB48LEB9 |
100 |
117.61 |
20251104-15:37:08.087000 |
EDGA |
USPB48LGEL |
49 |
117.56 |
20251104-15:37:49.686000 |
ARCX |
USPB48LIBD |
51 |
117.56 |
20251104-15:37:49.686000 |
ARCX |
USPB48LIBE |
100 |
117.66 |
20251104-15:38:51.179000 |
XNAS |
USPB48LLC0 |
50 |
117.67 |
20251104-15:39:30.202000 |
XNAS |
USPB48LN16 |
50 |
117.67 |
20251104-15:39:30.202000 |
XNAS |
USPB48LN17 |
5 |
117.69 |
20251104-15:39:55.012000 |
XNAS |
USPB48LO79 |
18 |
117.69 |
20251104-15:39:55.012000 |
XNAS |
USPB48LO7A |
77 |
117.69 |
20251104-15:39:55.012000 |
XNAS |
USPB48LO7B |
100 |
117.69 |
20251104-15:39:55.012000 |
XNAS |
USPB48LO7C |
100 |
117.7 |
20251104-15:40:30.731000 |
ARCX |
USPB48LQQ3 |
75 |
117.81 |
20251104-15:41:33.946000 |
XNAS |
USPB48LU3A |
25 |
117.82 |
20251104-15:41:33.946000 |
XNAS |
USPB48LU3B |
100 |
117.8 |
20251104-15:41:41.479000 |
XNAS |
USPB48LUIA |
100 |
117.74 |
20251104-15:42:05.071000 |
XNAS |
USPB48LVVU |
100 |
117.81 |
20251104-15:43:02.320000 |
BATS |
USPB48LZ6Z |
200 |
117.8 |
20251104-15:43:35.831000 |
ARCX |
USPB48M142 |
8 |
117.77 |
20251104-15:43:38.954000 |
XNAS |
USPB48M1AN |
100 |
117.79 |
20251104-15:43:54.152000 |
XNAS |
USPB48M2BP |
100 |
117.82 |
20251104-15:44:39.754000 |
XNAS |
USPB48M4PW |
100 |
117.81 |
20251104-15:45:01.839000 |
XNAS |
USPB48M6L1 |
100 |
117.81 |
20251104-15:45:01.839000 |
XNAS |
USPB48M6L2 |
100 |
117.64 |
20251104-15:45:17.683000 |
XNAS |
USPB48M9MW |
15 |
117.66 |
20251104-15:45:33.988000 |
ARCX |
USPB48MART |
85 |
117.66 |
20251104-15:45:37.063000 |
ARCX |
USPB48MAXQ |
100 |
117.69 |
20251104-15:45:54.797000 |
ARCX |
USPB48MD03 |
100 |
117.61 |
20251104-15:46:13.949000 |
ARCX |
USPB48MEAO |
100 |
117.54 |
20251104-15:46:37.825000 |
XNAS |
USPB48MG6Y |
100 |
117.58 |
20251104-15:47:12.887000 |
ARCX |
USPB48MI60 |
25 |
117.57 |
20251104-15:47:40.899000 |
XNAS |
USPB48MJX6 |
11 |
117.57 |
20251104-15:47:40.899000 |
XNAS |
USPB48MJX7 |
64 |
117.57 |
20251104-15:47:40.899000 |
XNAS |
USPB48MJX8 |
200 |
117.57 |
20251104-15:48:05.414000 |
EDGA |
USPB48MLX9 |
100 |
117.57 |
20251104-15:48:22.104000 |
XNAS |
USPB48MN87 |
10 |
117.53 |
20251104-15:48:58.200000 |
XNYS |
USPB48MPO4 |
1 |
117.53 |
20251104-15:48:58.200000 |
XNYS |
USPB48MPO5 |
89 |
117.53 |
20251104-15:48:58.200000 |
XNYS |
USPB48MPO6 |
100 |
117.55 |
20251104-15:49:01.034000 |
EDGX |
USPB48MPUM |
10 |
117.55 |
20251104-15:49:01.035000 |
BATS |
USPB48MPUN |
1 |
117.55 |
20251104-15:49:01.035000 |
EDGX |
USPB48MPUO |
17 |
117.58 |
20251104-15:49:07.336000 |
ARCX |
USPB48MQCM |
48 |
117.58 |
20251104-15:49:07.337000 |
IEXG |
USPB48MQCN |
52 |
117.59 |
20251104-15:49:07.337000 |
XNAS |
USPB48MQCO |
100 |
117.6 |
20251104-15:49:12.390000 |
BATS |
USPB48MQUB |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251105018422/en/
CRH plc