-
20 May 2025 09:30:15
- Source: Sharecast
20th May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th May 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 |
|
3,172 |
$97.72 |
$98.51 |
$96.94 |
XNYS |
|
493 |
$97.99 |
$98.56 |
$97.59 |
EDGX |
|
19,890 |
$97.89 |
$98.72 |
$96.91 |
ARCX |
|
1,966 |
$97.85 |
$98.67 |
$97.07 |
BATS |
|
11,522 |
$97.83 |
$98.74 |
$96.75 |
XNAS |
|
2,900 |
$97.99 |
$98.61 |
$97.07 |
BATY |
|
100 |
$97.46 |
$97.46 |
$97.46 |
XASE |
|
500 |
$97.91 |
$98.65 |
$97.60 |
EPRL |
|
400 |
$98.11 |
$98.47 |
$97.71 |
IEXG |
|
400 |
$98.50 |
$98.70 |
$98.37 |
XPSX |
|
7,877 |
$98.06 |
$98.69 |
$97.27 |
EDGA |
|
200 |
$98.59 |
$98.65 |
$98.52 |
XBOS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,942,839 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.373% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 19th May 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
US Broker name: |
BNP Paribas Securities Corp |
||
|
US Broker code (CRD#): |
15794 |
||
|
Time Zone: |
EST |
||
|
Currency |
USD |
||
|
Date of Transactions: |
|
19th May 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$97.9087 |
49,420 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
75 |
97.19 |
20250519-09:30:10.257000 |
XNAS |
USP5J8G70 |
|
25 |
97.19 |
20250519-09:30:10.338000 |
XNAS |
USP5J8G73 |
|
100 |
97.16 |
20250519-09:30:26.571000 |
XNYS |
USP5J8GM8 |
|
100 |
96.94 |
20250519-09:30:48.055000 |
XNYS |
USP5J8GXF |
|
21 |
96.99 |
20250519-09:31:03.413000 |
XNAS |
USP5J8H3W |
|
60 |
96.99 |
20250519-09:31:03.413000 |
XNAS |
USP5J8H3X |
|
19 |
96.99 |
20250519-09:31:03.413000 |
XNAS |
USP5J8H3Y |
|
100 |
96.91 |
20250519-09:31:24.032000 |
XNAS |
USP5J8HC6 |
|
93 |
96.9 |
20250519-09:32:02.139000 |
XNAS |
USP5J8HS8 |
|
7 |
96.9 |
20250519-09:32:02.139000 |
XNAS |
USP5J8HS9 |
|
100 |
96.78 |
20250519-09:32:11.385000 |
XNAS |
USP5J8HW2 |
|
13 |
96.75 |
20250519-09:32:34.218000 |
XNAS |
USP5J8I8L |
|
97 |
96.75 |
20250519-09:32:34.218000 |
XNAS |
USP5J8I8M |
|
87 |
96.75 |
20250519-09:32:34.218000 |
XNAS |
USP5J8I8N |
|
3 |
96.75 |
20250519-09:32:34.218000 |
XNAS |
USP5J8I8O |
|
100 |
96.91 |
20250519-09:33:04.491000 |
ARCX |
USP5J8IN3 |
|
100 |
96.96 |
20250519-09:33:49.549000 |
ARCX |
USP5J8J7Z |
|
20 |
96.96 |
20250519-09:33:49.549000 |
XNAS |
USP5J8J80 |
|
80 |
96.96 |
20250519-09:33:49.550000 |
XNAS |
USP5J8J81 |
|
100 |
96.94 |
20250519-09:34:10.692000 |
XNAS |
USP5J8JFL |
|
100 |
96.94 |
20250519-09:34:47.383000 |
XNAS |
USP5J8JWY |
|
18 |
96.98 |
20250519-09:35:19.704000 |
XNAS |
USP5J8KQE |
|
82 |
96.98 |
20250519-09:35:19.704000 |
XNAS |
USP5J8KQF |
|
100 |
96.96 |
20250519-09:35:43.558000 |
ARCX |
USP5J8L38 |
|
50 |
96.96 |
20250519-09:35:43.558000 |
XNAS |
USP5J8L39 |
|
50 |
96.96 |
20250519-09:35:43.559000 |
XNAS |
USP5J8L3A |
|
16 |
97.06 |
20250519-09:36:46.066000 |
XNAS |
USP5J8LRL |
|
84 |
97.06 |
20250519-09:36:46.066000 |
XNAS |
USP5J8LRM |
|
100 |
97.01 |
20250519-09:36:53.676000 |
XNAS |
USP5J8LU4 |
|
100 |
97.01 |
20250519-09:36:53.676000 |
XNYS |
USP5J8LU5 |
|
100 |
97.07 |
20250519-09:37:39.817000 |
XNAS |
USP5J8M8Y |
|
64 |
97.07 |
20250519-09:37:39.817000 |
XNYS |
USP5J8M8Z |
|
36 |
97.07 |
20250519-09:37:39.817000 |
XNYS |
USP5J8M90 |
|
100 |
97.07 |
20250519-09:38:42.213000 |
XNYS |
USP5J8N13 |
|
100 |
97.07 |
20250519-09:38:42.213000 |
XNAS |
USP5J8N14 |
|
100 |
97.1 |
20250519-09:39:23.994000 |
XNAS |
USP5J8NKG |
|
17 |
97.09 |
20250519-09:40:02.840000 |
XNAS |
USP5J8OGO |
|
17 |
97.09 |
20250519-09:40:02.840000 |
XNAS |
USP5J8OGP |
|
100 |
97.09 |
20250519-09:40:02.840000 |
XNYS |
USP5J8OGQ |
|
17 |
97.09 |
20250519-09:40:02.840000 |
XNAS |
USP5J8OGR |
|
49 |
97.09 |
20250519-09:40:02.842000 |
XNAS |
USP5J8OGS |
|
100 |
97.16 |
20250519-09:41:04.125000 |
XNYS |
USP5J8P2H |
|
100 |
97.12 |
20250519-09:41:11.833000 |
BATS |
USP5J8P6Y |
|
100 |
97.12 |
20250519-09:41:11.834000 |
ARCX |
USP5J8P6Z |
|
100 |
97.07 |
20250519-09:42:30.734000 |
BATY |
USP5J8Q3Y |
|
100 |
97.07 |
20250519-09:42:30.735000 |
XNAS |
USP5J8Q3Z |
|
100 |
97.07 |
20250519-09:43:12.153000 |
BATS |
USP5J8QEH |
|
100 |
97.12 |
20250519-09:44:02.651000 |
XNYS |
USP5J8QXQ |
|
47 |
97.13 |
20250519-09:45:00.074000 |
XNAS |
USP5J8RGY |
|
50 |
97.13 |
20250519-09:45:00.074000 |
XNAS |
USP5J8RGZ |
|
3 |
97.13 |
20250519-09:45:00.074000 |
XNAS |
USP5J8RH0 |
|
100 |
97.1 |
20250519-09:45:13.623000 |
ARCX |
USP5J8RUI |
|
100 |
97.09 |
20250519-09:45:52.619000 |
ARCX |
USP5J8U1U |
|
100 |
97.09 |
20250519-09:45:52.619000 |
ARCX |
USP5J8U1V |
|
89 |
97.16 |
20250519-09:46:55.417000 |
ARCX |
USP5J8VZQ |
|
11 |
97.16 |
20250519-09:46:55.417000 |
ARCX |
USP5J8VZR |
|
100 |
97.23 |
20250519-09:47:35.054000 |
XNAS |
USP5J8X3G |
|
100 |
97.23 |
20250519-09:47:35.054000 |
XNAS |
USP5J8X3H |
|
100 |
97.28 |
20250519-09:48:32.335000 |
ARCX |
USP5J8YHA |
|
50 |
97.28 |
20250519-09:48:32.335000 |
ARCX |
USP5J8YHB |
|
47 |
97.28 |
20250519-09:48:32.335000 |
ARCX |
USP5J8YHC |
|
3 |
97.28 |
20250519-09:48:32.335000 |
ARCX |
USP5J8YHD |
|
8 |
97.28 |
20250519-09:49:14.654000 |
ARCX |
USP5J8ZES |
|
45 |
97.29 |
20250519-09:49:14.654000 |
ARCX |
USP5J8ZET |
|
47 |
97.29 |
20250519-09:49:14.654000 |
ARCX |
USP5J8ZEU |
|
59 |
97.23 |
20250519-09:49:33.155000 |
ARCX |
USP5J8101B |
|
41 |
97.23 |
20250519-09:49:33.155000 |
ARCX |
USP5J8101C |
|
100 |
97.21 |
20250519-09:49:40.021000 |
ARCX |
USP5J8106Z |
|
100 |
97.2 |
20250519-09:50:08.348000 |
XNAS |
USP5J810TT |
|
100 |
97.41 |
20250519-09:51:26.047000 |
ARCX |
USP5J812Z1 |
|
100 |
97.41 |
20250519-09:51:26.047000 |
ARCX |
USP5J812Z2 |
|
100 |
97.41 |
20250519-09:51:50.288000 |
XNAS |
USP5J813J8 |
|
53 |
97.59 |
20250519-09:52:40.121000 |
EDGX |
USP5J814PY |
|
47 |
97.59 |
20250519-09:52:40.121000 |
EDGX |
USP5J814PZ |
|
100 |
97.6 |
20250519-09:53:06.740000 |
ARCX |
USP5J815C2 |
|
100 |
97.58 |
20250519-09:53:22.156000 |
ARCX |
USP5J815V5 |
|
100 |
97.53 |
20250519-09:53:58.575000 |
ARCX |
USP5J81704 |
|
100 |
97.46 |
20250519-09:54:37.996000 |
ARCX |
USP5J818BZ |
|
100 |
97.46 |
20250519-09:55:30.409000 |
XASE |
USP5J819V3 |
|
100 |
97.47 |
20250519-09:55:59.604000 |
XNAS |
USP5J81AOJ |
|
100 |
97.47 |
20250519-09:55:59.604000 |
ARCX |
USP5J81AOK |
|
50 |
97.41 |
20250519-09:56:38.867000 |
ARCX |
USP5J81BLK |
|
50 |
97.41 |
20250519-09:56:38.867000 |
ARCX |
USP5J81BLL |
|
100 |
97.37 |
20250519-09:57:20.648000 |
ARCX |
USP5J81CL8 |
|
100 |
97.44 |
20250519-09:58:08.920000 |
ARCX |
USP5J81DME |
|
79 |
97.44 |
20250519-09:58:46.528000 |
ARCX |
USP5J81EI0 |
|
21 |
97.44 |
20250519-09:58:46.528000 |
ARCX |
USP5J81EI1 |
|
100 |
97.43 |
20250519-09:59:17.182000 |
ARCX |
USP5J81FB8 |
|
100 |
97.35 |
20250519-09:59:52.389000 |
EDGA |
USP5J81G05 |
|
100 |
97.35 |
20250519-09:59:52.389000 |
ARCX |
USP5J81G06 |
|
50 |
97.35 |
20250519-10:00:38.012000 |
ARCX |
USP5J81J8S |
|
50 |
97.35 |
20250519-10:00:38.012000 |
ARCX |
USP5J81J8T |
|
100 |
97.35 |
20250519-10:00:38.012000 |
ARCX |
USP5J81J8U |
|
1 |
97.37 |
20250519-10:01:18.244000 |
XNAS |
USP5J81KDJ |
|
99 |
97.37 |
20250519-10:01:18.244000 |
XNAS |
USP5J81KDK |
|
6 |
97.48 |
20250519-10:01:51.954000 |
XNAS |
USP5J81L94 |
|
8 |
97.48 |
20250519-10:01:51.954000 |
XNAS |
USP5J81L95 |
|
5 |
97.48 |
20250519-10:01:51.954000 |
XNAS |
USP5J81L96 |
|
9 |
97.48 |
20250519-10:01:51.954000 |
XNAS |
USP5J81L97 |
|
22 |
97.49 |
20250519-10:01:51.954000 |
XNAS |
USP5J81L98 |
|
30 |
97.475 |
20250519-10:01:51.954000 |
ARCX |
USP5J81L99 |
|
20 |
97.49 |
20250519-10:01:51.954000 |
XNYS |
USP5J81L9A |
|
50 |
97.5 |
20250519-10:02:14.547000 |
XNAS |
USP5J81LSK |
|
50 |
97.5 |
20250519-10:02:14.547000 |
XNAS |
USP5J81LSL |
|
57 |
97.59 |
20250519-10:02:26.108000 |
XNAS |
USP5J81M8L |
|
43 |
97.59 |
20250519-10:02:26.109000 |
XNAS |
USP5J81M8M |
|
100 |
97.56 |
20250519-10:02:58.808000 |
XNAS |
USP5J81MSH |
|
100 |
97.57 |
20250519-10:03:17.580000 |
ARCX |
USP5J81NG1 |
|
100 |
97.53 |
20250519-10:03:34.122000 |
ARCX |
USP5J81NXB |
|
100 |
97.59 |
20250519-10:04:28.312000 |
XNYS |
USP5J81P1A |
|
100 |
97.62 |
20250519-10:04:47.006000 |
EDGA |
USP5J81PIE |
|
100 |
97.65 |
20250519-10:05:27.208000 |
XNAS |
USP5J81QE1 |
|
100 |
97.62 |
20250519-10:05:47.865000 |
ARCX |
USP5J81QT3 |
|
100 |
97.61 |
20250519-10:06:32.522000 |
BATS |
USP5J81RPJ |
|
100 |
97.61 |
20250519-10:06:34.573000 |
ARCX |
USP5J81RQF |
|
100 |
97.67 |
20250519-10:07:46.951000 |
XNAS |
USP5J81TMO |
|
100 |
97.65 |
20250519-10:07:55.889000 |
ARCX |
USP5J81TSD |
|
100 |
97.65 |
20250519-10:07:55.889000 |
ARCX |
USP5J81TSE |
|
100 |
97.66 |
20250519-10:09:20.997000 |
ARCX |
USP5J81VS6 |
|
100 |
97.66 |
20250519-10:09:20.997000 |
ARCX |
USP5J81VS9 |
|
86 |
97.67 |
20250519-10:10:16.261000 |
EDGX |
USP5J81X72 |
|
9 |
97.655 |
20250519-10:10:16.261000 |
XNAS |
USP5J81X73 |
|
5 |
97.655 |
20250519-10:10:16.261000 |
XNYS |
USP5J81X74 |
|
100 |
97.63 |
20250519-10:10:16.924000 |
ARCX |
USP5J81X8D |
|
100 |
97.63 |
20250519-10:10:16.924000 |
ARCX |
USP5J81X8E |
|
100 |
97.67 |
20250519-10:11:56.848000 |
ARCX |
USP5J81ZF4 |
|
100 |
97.67 |
20250519-10:11:56.848000 |
ARCX |
USP5J81ZF5 |
|
100 |
97.7 |
20250519-10:12:55.396000 |
EDGA |
USP5J820VQ |
|
100 |
97.7 |
20250519-10:12:55.396000 |
EDGA |
USP5J820VR |
|
30 |
97.64 |
20250519-10:14:06.152000 |
XNAS |
USP5J822CX |
|
33 |
97.65 |
20250519-10:14:06.152000 |
XNAS |
USP5J822CY |
|
8 |
97.65 |
20250519-10:14:06.152000 |
XNAS |
USP5J822CZ |
|
29 |
97.65 |
20250519-10:14:06.152000 |
XNAS |
USP5J822D0 |
|
100 |
97.61 |
20250519-10:14:15.014000 |
EDGA |
USP5J822J0 |
|
100 |
97.61 |
20250519-10:14:15.014000 |
EDGA |
USP5J822J1 |
|
104 |
97.75 |
20250519-10:16:37.532000 |
XNAS |
USP5J82B8C |
|
96 |
97.75 |
20250519-10:16:37.532000 |
XNAS |
USP5J82B8D |
|
17 |
97.75 |
20250519-10:16:37.532000 |
XNYS |
USP5J82B8E |
|
83 |
97.75 |
20250519-10:16:37.532000 |
XNYS |
USP5J82B8F |
|
100 |
97.78 |
20250519-10:17:07.289000 |
BATS |
USP5J82C4S |
|
100 |
97.79 |
20250519-10:17:30.126000 |
ARCX |
USP5J82CR3 |
|
100 |
97.79 |
20250519-10:17:30.126000 |
ARCX |
USP5J82CR4 |
|
100 |
97.76 |
20250519-10:18:16.734000 |
XNAS |
USP5J82E17 |
|
37 |
97.76 |
20250519-10:18:16.734000 |
ARCX |
USP5J82E18 |
|
63 |
97.76 |
20250519-10:18:16.734000 |
ARCX |
USP5J82E19 |
|
100 |
97.74 |
20250519-10:18:42.617000 |
XNAS |
USP5J82EOM |
|
21 |
97.79 |
20250519-10:20:09.850000 |
EPRL |
USP5J82H30 |
|
79 |
97.79 |
20250519-10:20:09.850000 |
EPRL |
USP5J82H31 |
|
100 |
97.77 |
20250519-10:20:32.330000 |
ARCX |
USP5J82HQH |
|
100 |
97.71 |
20250519-10:21:09.676000 |
ARCX |
USP5J82IP5 |
|
100 |
97.65 |
20250519-10:21:55.343000 |
ARCX |
USP5J82JRM |
|
100 |
97.56 |
20250519-10:22:34.203000 |
XNYS |
USP5J82KQK |
|
100 |
97.5 |
20250519-10:23:20.748000 |
XNAS |
USP5J82MCJ |
|
100 |
97.46 |
20250519-10:23:40.662000 |
BATS |
USP5J82MX0 |
|
100 |
97.42 |
20250519-10:24:15.871000 |
BATS |
USP5J82NWM |
|
100 |
97.46 |
20250519-10:25:03.526000 |
XNAS |
USP5J82P91 |
|
100 |
97.39 |
20250519-10:25:23.179000 |
ARCX |
USP5J82PX2 |
|
100 |
97.3 |
20250519-10:26:23.074000 |
ARCX |
USP5J82RLH |
|
5 |
97.3 |
20250519-10:26:23.074000 |
ARCX |
USP5J82RLK |
|
95 |
97.3 |
20250519-10:26:23.074000 |
ARCX |
USP5J82RLM |
|
100 |
97.25 |
20250519-10:27:07.485000 |
ARCX |
USP5J82SR2 |
|
100 |
97.24 |
20250519-10:28:01.142000 |
ARCX |
USP5J82U49 |
|
100 |
97.27 |
20250519-10:28:38.485000 |
BATS |
USP5J82VC3 |
|
17 |
97.27 |
20250519-10:29:06.630000 |
EDGA |
USP5J82W2T |
|
100 |
97.38 |
20250519-10:30:10.621000 |
ARCX |
USP5J82Y08 |
|
100 |
97.38 |
20250519-10:30:11.279000 |
ARCX |
USP5J82Y1N |
|
100 |
97.4 |
20250519-10:30:40.591000 |
ARCX |
USP5J830C1 |
|
100 |
97.35 |
20250519-10:31:49.120000 |
EDGA |
USP5J8325Z |
|
100 |
97.35 |
20250519-10:32:19.631000 |
EDGA |
USP5J832V4 |
|
100 |
97.33 |
20250519-10:32:30.502000 |
EDGA |
USP5J8334P |
|
100 |
97.33 |
20250519-10:32:40.636000 |
ARCX |
USP5J833CR |
|
100 |
97.42 |
20250519-10:34:04.748000 |
BATS |
USP5J835C4 |
|
100 |
97.49 |
20250519-10:34:57.657000 |
XNAS |
USP5J836II |
|
100 |
97.49 |
20250519-10:35:46.248000 |
ARCX |
USP5J837M3 |
|
100 |
97.49 |
20250519-10:36:10.422000 |
ARCX |
USP5J8384O |
|
100 |
97.49 |
20250519-10:36:30.437000 |
ARCX |
USP5J838JK |
|
100 |
97.51 |
20250519-10:37:43.132000 |
ARCX |
USP5J83A8K |
|
100 |
97.51 |
20250519-10:37:43.132000 |
ARCX |
USP5J83A8L |
|
100 |
97.55 |
20250519-10:39:16.840000 |
ARCX |
USP5J83CAL |
|
100 |
97.55 |
20250519-10:39:16.840000 |
ARCX |
USP5J83CAM |
|
100 |
97.5 |
20250519-10:40:01.474000 |
ARCX |
USP5J83DDP |
|
100 |
97.56 |
20250519-10:41:15.346000 |
XNYS |
USP5J83EYO |
|
100 |
97.54 |
20250519-10:41:28.676000 |
EDGA |
USP5J83FAT |
|
100 |
97.54 |
20250519-10:42:17.435000 |
EDGA |
USP5J83GC9 |
|
100 |
97.53 |
20250519-10:42:58.322000 |
ARCX |
USP5J83H48 |
|
100 |
97.48 |
20250519-10:43:53.785000 |
ARCX |
USP5J83INE |
|
99 |
97.48 |
20250519-10:44:29.491000 |
ARCX |
USP5J83JIN |
|
1 |
97.48 |
20250519-10:44:29.491000 |
ARCX |
USP5J83JIO |
|
100 |
97.52 |
20250519-10:45:23.171000 |
XNYS |
USP5J83LB7 |
|
100 |
97.51 |
20250519-10:45:45.957000 |
EDGA |
USP5J83N2B |
|
100 |
97.48 |
20250519-10:46:13.991000 |
ARCX |
USP5J83O2N |
|
100 |
97.53 |
20250519-10:47:16.604000 |
ARCX |
USP5J83PLW |
|
100 |
97.53 |
20250519-10:47:16.604000 |
ARCX |
USP5J83PLX |
|
100 |
97.48 |
20250519-10:48:11.540000 |
ARCX |
USP5J83QM5 |
|
46 |
97.48 |
20250519-10:48:11.540000 |
ARCX |
USP5J83QM6 |
|
54 |
97.48 |
20250519-10:48:11.540000 |
ARCX |
USP5J83QM7 |
|
100 |
97.59 |
20250519-10:49:52.322000 |
XNAS |
USP5J83SW9 |
|
100 |
97.6 |
20250519-10:49:57.391000 |
EDGA |
USP5J83T14 |
|
6 |
97.59 |
20250519-10:49:58.956000 |
BATS |
USP5J83T26 |
|
7 |
97.59 |
20250519-10:49:58.956000 |
EDGX |
USP5J83T27 |
|
1 |
97.59 |
20250519-10:49:58.956000 |
XNAS |
USP5J83T28 |
|
10 |
97.59 |
20250519-10:49:58.956000 |
XNAS |
USP5J83T29 |
|
32 |
97.59 |
20250519-10:49:58.956000 |
XNAS |
USP5J83T2A |
|
23 |
97.59 |
20250519-10:49:58.956000 |
ARCX |
USP5J83T2B |
|
21 |
97.59 |
20250519-10:49:58.956000 |
XNYS |
USP5J83T2C |
|
100 |
97.63 |
20250519-10:51:03.878000 |
XNAS |
USP5J83US9 |
|
100 |
97.66 |
20250519-10:51:08.957000 |
XNYS |
USP5J83UYO |
|
100 |
97.64 |
20250519-10:51:27.691000 |
EDGA |
USP5J83VI3 |
|
100 |
97.58 |
20250519-10:51:51.624000 |
ARCX |
USP5J83W2S |
|
100 |
97.75 |
20250519-10:52:47.617000 |
ARCX |
USP5J83XGI |
|
100 |
97.77 |
20250519-10:53:03.334000 |
ARCX |
USP5J83XQR |
|
100 |
97.74 |
20250519-10:53:49.572000 |
ARCX |
USP5J83YQ2 |
|
100 |
97.7 |
20250519-10:54:03.010000 |
ARCX |
USP5J83Z0Q |
|
100 |
97.72 |
20250519-10:55:14.745000 |
EDGA |
USP5J840GO |
|
100 |
97.7 |
20250519-10:55:30.156000 |
ARCX |
USP5J840S4 |
|
100 |
97.72 |
20250519-10:56:22.986000 |
EDGA |
USP5J8421G |
|
100 |
97.72 |
20250519-10:56:22.986000 |
EDGA |
USP5J8421H |
|
100 |
97.77 |
20250519-10:57:49.465000 |
EDGA |
USP5J843WV |
|
13 |
97.77 |
20250519-10:57:49.465000 |
ARCX |
USP5J843WW |
|
87 |
97.77 |
20250519-10:57:49.465000 |
ARCX |
USP5J843WX |
|
100 |
97.76 |
20250519-10:58:53.833000 |
EDGA |
USP5J845A1 |
|
100 |
97.76 |
20250519-10:58:53.833000 |
ARCX |
USP5J845A2 |
|
100 |
97.71 |
20250519-10:59:08.838000 |
ARCX |
USP5J845JM |
|
1 |
97.73 |
20250519-11:00:58.833000 |
ARCX |
USP5J849V7 |
|
99 |
97.73 |
20250519-11:00:58.833000 |
ARCX |
USP5J849V8 |
|
100 |
97.73 |
20250519-11:00:58.833000 |
ARCX |
USP5J849V9 |
|
98 |
97.73 |
20250519-11:00:58.833000 |
ARCX |
USP5J849VA |
|
2 |
97.73 |
20250519-11:00:58.833000 |
ARCX |
USP5J849VB |
|
100 |
97.78 |
20250519-11:01:58.733000 |
ARCX |
USP5J84BTK |
|
100 |
97.75 |
20250519-11:02:22.221000 |
XNAS |
USP5J84CMX |
|
1 |
97.69 |
20250519-11:02:43.675000 |
ARCX |
USP5J84D1Z |
|
100 |
97.72 |
20250519-11:03:15.883000 |
EPRL |
USP5J84E9U |
|
100 |
97.72 |
20250519-11:03:26.751000 |
EDGA |
USP5J84EW2 |
|
100 |
97.71 |
20250519-11:03:54.312000 |
ARCX |
USP5J84FTL |
|
100 |
97.72 |
20250519-11:05:03.162000 |
ARCX |
USP5J84HA3 |
|
100 |
97.8 |
20250519-11:05:27.979000 |
EDGA |
USP5J84HZT |
|
100 |
97.79 |
20250519-11:05:57.809000 |
ARCX |
USP5J84IJ0 |
|
100 |
97.78 |
20250519-11:07:14.729000 |
EDGA |
USP5J84K1A |
|
100 |
97.78 |
20250519-11:07:14.729000 |
EDGA |
USP5J84K1B |
|
100 |
97.73 |
20250519-11:07:44.060000 |
ARCX |
USP5J84KU9 |
|
100 |
97.7 |
20250519-11:08:24.768000 |
ARCX |
USP5J84LRW |
|
1 |
97.71 |
20250519-11:09:05.901000 |
ARCX |
USP5J84MUE |
|
7 |
97.71 |
20250519-11:09:05.978000 |
ARCX |
USP5J84MUG |
|
100 |
97.73 |
20250519-11:09:25.016000 |
XNAS |
USP5J84N7J |
|
100 |
97.71 |
20250519-11:09:31.247000 |
ARCX |
USP5J84NBK |
|
100 |
97.73 |
20250519-11:10:19.837000 |
XNAS |
USP5J84OC7 |
|
100 |
97.73 |
20250519-11:10:19.838000 |
ARCX |
USP5J84OC8 |
|
100 |
97.7 |
20250519-11:11:36.174000 |
BATS |
USP5J84PUQ |
|
50 |
97.7 |
20250519-11:11:36.174000 |
ARCX |
USP5J84PUR |
|
50 |
97.7 |
20250519-11:11:36.174000 |
ARCX |
USP5J84PUS |
|
100 |
97.74 |
20250519-11:12:40.778000 |
EDGA |
USP5J84RCE |
|
100 |
97.73 |
20250519-11:12:55.326000 |
EDGA |
USP5J84RPH |
|
100 |
97.73 |
20250519-11:12:55.326000 |
EDGA |
USP5J84RPI |
|
100 |
97.72 |
20250519-11:14:03.523000 |
ARCX |
USP5J84T9H |
|
100 |
97.71 |
20250519-11:14:46.468000 |
XNAS |
USP5J84U8F |
|
100 |
97.71 |
20250519-11:15:27.789000 |
ARCX |
USP5J84VRB |
|
100 |
97.65 |
20250519-11:15:39.197000 |
XNYS |
USP5J84WWH |
|
100 |
97.85 |
20250519-11:17:30.633000 |
XNAS |
USP5J84ZIH |
|
100 |
97.85 |
20250519-11:17:30.634000 |
XNAS |
USP5J84ZII |
|
100 |
97.85 |
20250519-11:17:42.443000 |
ARCX |
USP5J84ZS9 |
|
100 |
97.93 |
20250519-11:19:00.645000 |
XNAS |
USP5J851EP |
|
100 |
97.87 |
20250519-11:20:21.692000 |
ARCX |
USP5J852Y2 |
|
100 |
97.87 |
20250519-11:20:21.692000 |
ARCX |
USP5J852Y3 |
|
100 |
97.87 |
20250519-11:20:21.692000 |
XNAS |
USP5J852Y5 |
|
100 |
97.91 |
20250519-11:21:50.692000 |
IEXG |
USP5J854ME |
|
100 |
97.94 |
20250519-11:22:05.593000 |
XNAS |
USP5J85521 |
|
100 |
97.93 |
20250519-11:22:27.454000 |
ARCX |
USP5J855JX |
|
100 |
97.84 |
20250519-11:22:56.016000 |
XNYS |
USP5J85627 |
|
100 |
97.85 |
20250519-11:23:48.479000 |
XNYS |
USP5J8575F |
|
100 |
97.85 |
20250519-11:24:33.643000 |
ARCX |
USP5J8587I |
|
100 |
97.85 |
20250519-11:24:33.643000 |
ARCX |
USP5J8587J |
|
100 |
97.77 |
20250519-11:25:08.514000 |
XNAS |
USP5J8590N |
|
100 |
97.7 |
20250519-11:25:31.424000 |
XNAS |
USP5J859LC |
|
100 |
97.68 |
20250519-11:26:29.581000 |
ARCX |
USP5J85B4O |
|
100 |
97.67 |
20250519-11:26:40.496000 |
XNAS |
USP5J85BC2 |
|
100 |
97.71 |
20250519-11:27:41.973000 |
IEXG |
USP5J85CP3 |
|
100 |
97.69 |
20250519-11:27:54.165000 |
XNAS |
USP5J85CUV |
|
100 |
97.69 |
20250519-11:27:54.165000 |
XNAS |
USP5J85CUW |
|
100 |
97.69 |
20250519-11:29:37.916000 |
XNAS |
USP5J85ETV |
|
100 |
97.69 |
20250519-11:29:37.916000 |
XNAS |
USP5J85ETW |
|
100 |
97.72 |
20250519-11:30:27.718000 |
EDGA |
USP5J85GWN |
|
100 |
97.7 |
20250519-11:31:22.479000 |
ARCX |
USP5J85IOV |
|
34 |
97.7 |
20250519-11:31:22.479000 |
ARCX |
USP5J85IOX |
|
66 |
97.7 |
20250519-11:31:22.479000 |
ARCX |
USP5J85IOY |
|
100 |
97.65 |
20250519-11:32:08.150000 |
XNAS |
USP5J85LG4 |
|
93 |
97.71 |
20250519-11:32:35.188000 |
BATS |
USP5J85ME2 |
|
7 |
97.71 |
20250519-11:32:35.188000 |
BATS |
USP5J85ME3 |
|
100 |
97.69 |
20250519-11:33:19.619000 |
XNAS |
USP5J85NKQ |
|
100 |
97.69 |
20250519-11:34:09.307000 |
ARCX |
USP5J85P1D |
|
100 |
97.71 |
20250519-11:34:25.633000 |
XNAS |
USP5J85PHS |
|
72 |
97.71 |
20250519-11:34:45.368000 |
ARCX |
USP5J85PUY |
|
28 |
97.71 |
20250519-11:34:45.369000 |
ARCX |
USP5J85PUZ |
|
100 |
97.66 |
20250519-11:34:52.147000 |
EDGA |
USP5J85Q43 |
|
100 |
97.77 |
20250519-11:36:32.330000 |
XNYS |
USP5J85S18 |
|
200 |
97.76 |
20250519-11:37:32.119000 |
XNYS |
USP5J85T3U |
|
13 |
97.78 |
20250519-11:37:35.960000 |
XNAS |
USP5J85T6B |
|
32 |
97.775 |
20250519-11:37:35.960000 |
XNYS |
USP5J85T6C |
|
100 |
97.76 |
20250519-11:37:54.280000 |
EDGA |
USP5J85TK9 |
|
100 |
97.76 |
20250519-11:37:54.280000 |
EDGA |
USP5J85TKA |
|
100 |
97.76 |
20250519-11:38:26.730000 |
XNAS |
USP5J85U9Q |
|
100 |
97.8 |
20250519-11:39:50.860000 |
EDGX |
USP5J85VST |
|
100 |
97.86 |
20250519-11:40:18.205000 |
ARCX |
USP5J85WKJ |
|
100 |
97.83 |
20250519-11:40:41.959000 |
XNAS |
USP5J85X8P |
|
100 |
97.83 |
20250519-11:40:41.959000 |
XNAS |
USP5J85X8Q |
|
100 |
97.79 |
20250519-11:41:08.923000 |
ARCX |
USP5J85XW2 |
|
100 |
97.82 |
20250519-11:42:10.084000 |
ARCX |
USP5J85YXW |
|
100 |
97.825 |
20250519-11:43:21.482000 |
ARCX |
USP5J860CC |
|
100 |
97.81 |
20250519-11:43:32.907000 |
ARCX |
USP5J860KA |
|
100 |
97.81 |
20250519-11:43:32.907000 |
ARCX |
USP5J860KB |
|
100 |
97.71 |
20250519-11:45:03.327000 |
ARCX |
USP5J86259 |
|
100 |
97.74 |
20250519-11:46:23.399000 |
ARCX |
USP5J8650N |
|
100 |
97.74 |
20250519-11:47:25.290000 |
ARCX |
USP5J865XP |
|
100 |
97.69 |
20250519-11:48:40.355000 |
XNAS |
USP5J867B5 |
|
2 |
97.66 |
20250519-11:49:08.314000 |
EDGA |
USP5J867P6 |
|
2 |
97.66 |
20250519-11:49:08.314000 |
EDGA |
USP5J867P7 |
|
50 |
97.66 |
20250519-11:49:08.314000 |
EDGA |
USP5J867P8 |
|
2 |
97.66 |
20250519-11:49:08.314000 |
EDGA |
USP5J867P9 |
|
44 |
97.66 |
20250519-11:49:08.314000 |
EDGA |
USP5J867PA |
|
100 |
97.66 |
20250519-11:49:08.314000 |
XNYS |
USP5J867PB |
|
100 |
97.63 |
20250519-11:50:22.701000 |
BATY |
USP5J8693M |
|
98 |
97.64 |
20250519-11:51:31.566000 |
BATY |
USP5J86AJ5 |
|
2 |
97.64 |
20250519-11:51:31.566000 |
BATY |
USP5J86AJ6 |
|
100 |
97.62 |
20250519-11:52:40.417000 |
BATY |
USP5J86BN8 |
|
100 |
97.58 |
20250519-11:53:48.953000 |
BATY |
USP5J86COV |
|
100 |
97.59 |
20250519-11:54:32.653000 |
BATY |
USP5J86DD0 |
|
45 |
97.6 |
20250519-11:55:38.874000 |
XNAS |
USP5J86EM8 |
|
55 |
97.6 |
20250519-11:55:38.874000 |
XNAS |
USP5J86EM9 |
|
100 |
97.58 |
20250519-11:55:38.874000 |
BATY |
USP5J86EMA |
|
100 |
97.6 |
20250519-11:56:53.262000 |
EPRL |
USP5J86G02 |
|
100 |
97.58 |
20250519-11:56:58.071000 |
EDGA |
USP5J86GAR |
|
100 |
97.58 |
20250519-11:58:15.142000 |
ARCX |
USP5J86I07 |
|
100 |
97.59 |
20250519-11:59:44.369000 |
XNAS |
USP5J86JO4 |
|
100 |
97.57 |
20250519-12:00:06.013000 |
BATS |
USP5J86KDH |
|
100 |
97.6 |
20250519-12:01:47.854000 |
XNAS |
USP5J86NER |
|
100 |
97.57 |
20250519-12:02:26.076000 |
BATY |
USP5J86O0Y |
|
100 |
97.55 |
20250519-12:02:47.389000 |
BATY |
USP5J86OF9 |
|
100 |
97.59 |
20250519-12:04:59.687000 |
ARCX |
USP5J86R1E |
|
100 |
97.59 |
20250519-12:04:59.687000 |
ARCX |
USP5J86R1F |
|
100 |
97.57 |
20250519-12:06:48.982000 |
BATY |
USP5J86SW8 |
|
100 |
97.67 |
20250519-12:09:05.193000 |
XNAS |
USP5J86V1S |
|
100 |
97.67 |
20250519-12:09:05.193000 |
XNAS |
USP5J86V1T |
|
1 |
97.63 |
20250519-12:09:49.557000 |
BATY |
USP5J86VOY |
|
99 |
97.63 |
20250519-12:10:00.154000 |
BATY |
USP5J86VW3 |
|
1 |
97.63 |
20250519-12:10:00.155000 |
ARCX |
USP5J86VW4 |
|
100 |
97.67 |
20250519-12:11:03.628000 |
BATS |
USP5J86X39 |
|
100 |
97.68 |
20250519-12:12:08.937000 |
EDGA |
USP5J86Y1H |
|
100 |
97.755 |
20250519-12:14:44.828000 |
XNYS |
USP5J870UC |
|
31 |
97.77 |
20250519-12:15:01.678000 |
XNAS |
USP5J87175 |
|
49 |
97.77 |
20250519-12:15:01.678000 |
XNAS |
USP5J87176 |
|
20 |
97.77 |
20250519-12:15:01.678000 |
XNAS |
USP5J87177 |
|
100 |
97.78 |
20250519-12:16:03.318000 |
EPRL |
USP5J873YW |
|
100 |
97.75 |
20250519-12:16:23.173000 |
EDGA |
USP5J874BP |
|
100 |
97.75 |
20250519-12:16:23.173000 |
BATY |
USP5J874BQ |
|
100 |
97.84 |
20250519-12:20:08.781000 |
ARCX |
USP5J878V0 |
|
100 |
97.85 |
20250519-12:20:42.449000 |
BATS |
USP5J879KB |
|
40 |
97.87 |
20250519-12:21:21.812000 |
ARCX |
USP5J87A6A |
|
58 |
97.87 |
20250519-12:21:21.813000 |
ARCX |
USP5J87A6B |
|
2 |
97.87 |
20250519-12:21:21.813000 |
ARCX |
USP5J87A6C |
|
100 |
97.83 |
20250519-12:23:13.334000 |
ARCX |
USP5J87BT7 |
|
100 |
97.82 |
20250519-12:24:03.555000 |
BATY |
USP5J87CNI |
|
100 |
97.84 |
20250519-12:26:12.874000 |
ARCX |
USP5J87ETK |
|
100 |
97.84 |
20250519-12:26:12.874000 |
ARCX |
USP5J87ETL |
|
100 |
98.03 |
20250519-12:27:55.085000 |
XNYS |
USP5J87GRW |
|
100 |
98.01 |
20250519-12:27:58.148000 |
EDGA |
USP5J87GTZ |
|
100 |
98.04 |
20250519-12:30:29.521000 |
ARCX |
USP5J87L35 |
|
100 |
98.04 |
20250519-12:30:29.521000 |
ARCX |
USP5J87L36 |
|
100 |
98.04 |
20250519-12:31:40.610000 |
XNAS |
USP5J87N0Z |
|
100 |
97.98 |
20250519-12:34:29.666000 |
ARCX |
USP5J87Q3Z |
|
100 |
97.98 |
20250519-12:34:29.666000 |
ARCX |
USP5J87Q40 |
|
100 |
98.12 |
20250519-12:36:28.809000 |
ARCX |
USP5J87SCX |
|
100 |
98.14 |
20250519-12:37:50.861000 |
EDGA |
USP5J87TOI |
|
50 |
98.18 |
20250519-12:39:03.798000 |
XNAS |
USP5J87VAC |
|
50 |
98.19 |
20250519-12:39:03.798000 |
XNAS |
USP5J87VAD |
|
100 |
98.16 |
20250519-12:40:20.189000 |
ARCX |
USP5J87WK0 |
|
100 |
98.13 |
20250519-12:40:39.438000 |
EDGA |
USP5J87X1B |
|
100 |
98.07 |
20250519-12:42:17.560000 |
BATY |
USP5J87YYV |
|
4 |
98.08 |
20250519-12:45:49.226000 |
BATY |
USP5J884IZ |
|
96 |
98.08 |
20250519-12:45:49.226000 |
BATY |
USP5J884J0 |
|
100 |
98.08 |
20250519-12:45:49.226000 |
ARCX |
USP5J884J1 |
|
100 |
98.05 |
20250519-12:47:34.439000 |
XNAS |
USP5J8864C |
|
100 |
98.28 |
20250519-12:50:17.739000 |
XNYS |
USP5J8891H |
|
100 |
98.25 |
20250519-12:50:41.392000 |
XNAS |
USP5J889MK |
|
17 |
98.21 |
20250519-12:51:22.612000 |
EDGA |
USP5J88A9D |
|
43 |
98.21 |
20250519-12:51:22.612000 |
EDGA |
USP5J88A9E |
|
100 |
98.29 |
20250519-12:53:06.242000 |
BATY |
USP5J88C11 |
|
50 |
98.33 |
20250519-12:54:35.402000 |
ARCX |
USP5J88DR6 |
|
50 |
98.33 |
20250519-12:54:35.403000 |
ARCX |
USP5J88DR7 |
|
50 |
98.54 |
20250519-12:56:42.032000 |
ARCX |
USP5J88FUN |
|
50 |
98.54 |
20250519-12:56:42.032000 |
ARCX |
USP5J88FUO |
|
100 |
98.49 |
20250519-12:57:18.961000 |
ARCX |
USP5J88GDJ |
|
100 |
98.51 |
20250519-12:58:51.731000 |
BATS |
USP5J88I2N |
|
11 |
98.42 |
20250519-13:01:05.211000 |
XNAS |
USP5J88M4Q |
|
89 |
98.42 |
20250519-13:01:05.211000 |
XNAS |
USP5J88M4R |
|
2 |
98.4 |
20250519-13:01:47.045000 |
XNAS |
USP5J88MQH |
|
98 |
98.4 |
20250519-13:01:47.045000 |
XNAS |
USP5J88MQI |
|
54 |
98.4 |
20250519-13:01:47.045000 |
XNAS |
USP5J88MQJ |
|
46 |
98.4 |
20250519-13:01:47.045000 |
XNAS |
USP5J88MQK |
|
77 |
98.41 |
20250519-13:03:32.879000 |
EDGA |
USP5J88P4Q |
|
23 |
98.41 |
20250519-13:03:32.879000 |
EDGA |
USP5J88P4R |
|
100 |
98.36 |
20250519-13:06:11.357000 |
ARCX |
USP5J88RHH |
|
100 |
98.34 |
20250519-13:06:20.467000 |
ARCX |
USP5J88RLS |
|
100 |
98.43 |
20250519-13:09:15.261000 |
BATY |
USP5J88UF3 |
|
100 |
98.43 |
20250519-13:09:15.261000 |
BATY |
USP5J88UF4 |
|
100 |
98.37 |
20250519-13:11:59.594000 |
XNYS |
USP5J88X1G |
|
100 |
98.38 |
20250519-13:12:25.554000 |
ARCX |
USP5J88XMG |
|
100 |
98.45 |
20250519-13:13:44.497000 |
EDGA |
USP5J88YKA |
|
100 |
98.46 |
20250519-13:14:22.788000 |
ARCX |
USP5J88Z5X |
|
100 |
98.39 |
20250519-13:15:44.107000 |
ARCX |
USP5J8924U |
|
100 |
98.37 |
20250519-13:16:50.973000 |
ARCX |
USP5J89384 |
|
100 |
98.36 |
20250519-13:17:52.620000 |
ARCX |
USP5J894AI |
|
100 |
98.32 |
20250519-13:19:06.199000 |
EDGA |
USP5J895GW |
|
100 |
98.31 |
20250519-13:20:53.351000 |
ARCX |
USP5J897MO |
|
100 |
98.31 |
20250519-13:21:19.179000 |
ARCX |
USP5J89837 |
|
98 |
98.28 |
20250519-13:22:55.619000 |
ARCX |
USP5J899UO |
|
23 |
98.35 |
20250519-13:24:54.842000 |
XNAS |
USP5J89BZK |
|
43 |
98.35 |
20250519-13:24:54.842000 |
XNAS |
USP5J89BZL |
|
18 |
98.35 |
20250519-13:24:54.842000 |
XNAS |
USP5J89BZM |
|
16 |
98.35 |
20250519-13:24:54.842000 |
XNAS |
USP5J89BZN |
|
34 |
98.31 |
20250519-13:25:05.648000 |
BATY |
USP5J89C5N |
|
50 |
98.31 |
20250519-13:25:05.648000 |
BATY |
USP5J89C5O |
|
16 |
98.31 |
20250519-13:25:05.648000 |
BATY |
USP5J89C5P |
|
4 |
98.31 |
20250519-13:25:05.649000 |
ARCX |
USP5J89C5Q |
|
4 |
98.31 |
20250519-13:25:05.649000 |
ARCX |
USP5J89C5R |
|
92 |
98.31 |
20250519-13:25:05.649000 |
ARCX |
USP5J89C5S |
|
100 |
98.37 |
20250519-13:28:07.512000 |
XNYS |
USP5J89FDZ |
|
100 |
98.34 |
20250519-13:28:11.515000 |
BATY |
USP5J89FGN |
|
100 |
98.34 |
20250519-13:28:11.515000 |
EDGA |
USP5J89FGO |
|
100 |
98.32 |
20250519-13:31:03.571000 |
BATY |
USP5J89K1I |
|
100 |
98.31 |
20250519-13:31:37.147000 |
BATY |
USP5J89KRK |
|
100 |
98.65 |
20250519-13:33:32.862000 |
ARCX |
USP5J89NKR |
|
100 |
98.69 |
20250519-13:36:58.715000 |
ARCX |
USP5J89R5Y |
|
100 |
98.69 |
20250519-13:36:58.735000 |
EDGA |
USP5J89R5Z |
|
100 |
98.69 |
20250519-13:36:58.735000 |
EDGA |
USP5J89R60 |
|
100 |
98.74 |
20250519-13:38:30.337000 |
XNAS |
USP5J89SO6 |
|
100 |
98.72 |
20250519-13:39:35.349000 |
ARCX |
USP5J89TKT |
|
100 |
98.66 |
20250519-13:40:47.489000 |
ARCX |
USP5J89UXL |
|
100 |
98.64 |
20250519-13:41:49.859000 |
BATS |
USP5J89W4Z |
|
100 |
98.6 |
20250519-13:43:43.640000 |
XNAS |
USP5J89XPA |
|
21 |
98.58 |
20250519-13:43:51.251000 |
ARCX |
USP5J89XT4 |
|
100 |
98.65 |
20250519-13:45:07.572000 |
XBOS |
USP5J89Z8J |
|
100 |
98.72 |
20250519-13:46:15.299000 |
XNAS |
USP5J8A1L2 |
|
32 |
98.7 |
20250519-13:46:20.350000 |
ARCX |
USP5J8A1PK |
|
68 |
98.7 |
20250519-13:46:20.350000 |
ARCX |
USP5J8A1PL |
|
100 |
98.68 |
20250519-13:47:36.978000 |
ARCX |
USP5J8A32F |
|
100 |
98.66 |
20250519-13:48:41.385000 |
ARCX |
USP5J8A4KT |
|
100 |
98.67 |
20250519-13:50:10.103000 |
BATS |
USP5J8A632 |
|
100 |
98.64 |
20250519-13:50:26.434000 |
XNAS |
USP5J8A6EV |
|
100 |
98.7 |
20250519-13:52:38.062000 |
XPSX |
USP5J8A9AV |
|
100 |
98.66 |
20250519-13:53:09.264000 |
EDGA |
USP5J8AA0I |
|
100 |
98.66 |
20250519-13:53:09.264000 |
ARCX |
USP5J8AA0J |
|
100 |
98.65 |
20250519-13:55:42.138000 |
EDGA |
USP5J8ACZ5 |
|
100 |
98.65 |
20250519-13:57:46.439000 |
EDGA |
USP5J8AGRB |
|
100 |
98.64 |
20250519-13:57:58.182000 |
ARCX |
USP5J8AH51 |
|
1 |
98.61 |
20250519-13:59:22.817000 |
BATY |
USP5J8AIR2 |
|
1 |
98.61 |
20250519-13:59:38.182000 |
BATY |
USP5J8AJ20 |
|
98 |
98.61 |
20250519-13:59:38.182000 |
BATY |
USP5J8AJ21 |
|
100 |
98.57 |
20250519-14:00:20.929000 |
ARCX |
USP5J8AL0A |
|
2 |
98.62 |
20250519-14:02:14.123000 |
XNAS |
USP5J8ANVZ |
|
98 |
98.62 |
20250519-14:02:14.123000 |
XNAS |
USP5J8ANW0 |
|
100 |
98.65 |
20250519-14:02:50.262000 |
EPRL |
USP5J8AOH3 |
|
98 |
98.62 |
20250519-14:03:13.111000 |
ARCX |
USP5J8AOUW |
|
2 |
98.62 |
20250519-14:03:13.111000 |
ARCX |
USP5J8AOUX |
|
20 |
98.62 |
20250519-14:04:13.631000 |
ARCX |
USP5J8APPK |
|
100 |
98.61 |
20250519-14:04:30.978000 |
EDGA |
USP5J8AQ0X |
|
14 |
98.61 |
20250519-14:04:30.978000 |
ARCX |
USP5J8AQ0Y |
|
76 |
98.61 |
20250519-14:04:30.978000 |
ARCX |
USP5J8AQ0Z |
|
10 |
98.61 |
20250519-14:04:30.978000 |
ARCX |
USP5J8AQ10 |
|
100 |
98.64 |
20250519-14:05:33.070000 |
ARCX |
USP5J8AR2I |
|
52 |
98.65 |
20250519-14:07:00.764000 |
ARCX |
USP5J8ASQ7 |
|
48 |
98.65 |
20250519-14:07:00.764000 |
ARCX |
USP5J8ASQ8 |
|
100 |
98.59 |
20250519-14:07:21.181000 |
XNAS |
USP5J8AT2Z |
|
100 |
98.58 |
20250519-14:07:56.312000 |
ARCX |
USP5J8ATMV |
|
100 |
98.61 |
20250519-14:10:07.841000 |
XNAS |
USP5J8AWB8 |
|
100 |
98.58 |
20250519-14:10:10.259000 |
EDGA |
USP5J8AWCP |
|
100 |
98.58 |
20250519-14:10:10.259000 |
ARCX |
USP5J8AWCQ |
|
100 |
98.5 |
20250519-14:13:07.771000 |
ARCX |
USP5J8AZTR |
|
100 |
98.5 |
20250519-14:14:24.845000 |
XNAS |
USP5J8B14F |
|
100 |
98.48 |
20250519-14:14:49.939000 |
EDGA |
USP5J8B1I8 |
|
6 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1I9 |
|
6 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1IA |
|
6 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1IB |
|
50 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1IC |
|
6 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1ID |
|
6 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1IE |
|
6 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1IF |
|
6 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1IG |
|
8 |
98.48 |
20250519-14:14:49.939000 |
ARCX |
USP5J8B1IH |
|
50 |
98.4 |
20250519-14:16:00.802000 |
ARCX |
USP5J8B4HJ |
|
50 |
98.4 |
20250519-14:16:00.802000 |
ARCX |
USP5J8B4HM |
|
100 |
98.39 |
20250519-14:16:26.093000 |
EDGA |
USP5J8B4Z1 |
|
100 |
98.38 |
20250519-14:17:38.864000 |
EDGA |
USP5J8B6DX |
|
100 |
98.35 |
20250519-14:18:21.904000 |
ARCX |
USP5J8B7CW |
|
100 |
98.35 |
20250519-14:19:16.143000 |
XNAS |
USP5J8B8NH |
|
100 |
98.34 |
20250519-14:20:07.286000 |
ARCX |
USP5J8B9KT |
|
50 |
98.32 |
20250519-14:21:17.197000 |
ARCX |
USP5J8BATG |
|
50 |
98.32 |
20250519-14:21:17.197000 |
ARCX |
USP5J8BATH |
|
100 |
98.29 |
20250519-14:22:19.818000 |
ARCX |
USP5J8BBQF |
|
3 |
98.35 |
20250519-14:24:09.186000 |
XNYS |
USP5J8BEBE |
|
97 |
98.35 |
20250519-14:24:09.186000 |
XNYS |
USP5J8BEBF |
|
55 |
98.32 |
20250519-14:24:15.332000 |
ARCX |
USP5J8BEGE |
|
50 |
98.32 |
20250519-14:24:15.332000 |
BATY |
USP5J8BEGF |
|
50 |
98.32 |
20250519-14:24:15.332000 |
BATY |
USP5J8BEGG |
|
45 |
98.32 |
20250519-14:24:15.332000 |
ARCX |
USP5J8BEGH |
|
100 |
98.43 |
20250519-14:26:35.714000 |
ARCX |
USP5J8BI0U |
|
20 |
98.41 |
20250519-14:27:03.469000 |
ARCX |
USP5J8BIH8 |
|
7 |
98.41 |
20250519-14:27:03.469000 |
ARCX |
USP5J8BIH9 |
|
30 |
98.41 |
20250519-14:27:03.469000 |
ARCX |
USP5J8BIHA |
|
100 |
98.39 |
20250519-14:27:55.482000 |
XNAS |
USP5J8BJ9K |
|
100 |
98.39 |
20250519-14:28:57.685000 |
ARCX |
USP5J8BKCL |
|
100 |
98.37 |
20250519-14:29:16.596000 |
ARCX |
USP5J8BKMF |
|
100 |
98.35 |
20250519-14:30:46.885000 |
EDGA |
USP5J8BNIS |
|
100 |
98.31 |
20250519-14:31:16.463000 |
ARCX |
USP5J8BNXP |
|
100 |
98.37 |
20250519-14:33:46.360000 |
XPSX |
USP5J8BQL7 |
|
100 |
98.37 |
20250519-14:34:26.941000 |
ARCX |
USP5J8BRAZ |
|
4 |
98.37 |
20250519-14:34:26.941000 |
ARCX |
USP5J8BRB0 |
|
96 |
98.37 |
20250519-14:34:26.941000 |
ARCX |
USP5J8BRB1 |
|
100 |
98.37 |
20250519-14:35:44.013000 |
EDGA |
USP5J8BSIK |
|
78 |
98.4 |
20250519-14:38:27.459000 |
ARCX |
USP5J8BVKM |
|
22 |
98.4 |
20250519-14:38:27.460000 |
ARCX |
USP5J8BVKN |
|
76 |
98.4 |
20250519-14:38:27.460000 |
ARCX |
USP5J8BVKO |
|
100 |
98.52 |
20250519-14:40:26.569000 |
XBOS |
USP5J8BXLI |
|
100 |
98.49 |
20250519-14:40:43.657000 |
EDGA |
USP5J8BY52 |
|
100 |
98.46 |
20250519-14:42:43.074000 |
BATS |
USP5J8C0JA |
|
8 |
98.42 |
20250519-14:43:00.366000 |
XNAS |
USP5J8C0T4 |
|
92 |
98.42 |
20250519-14:43:00.366000 |
XNAS |
USP5J8C0T5 |
|
10 |
98.44 |
20250519-14:45:30.631000 |
XNAS |
USP5J8C4RW |
|
50 |
98.44 |
20250519-14:45:30.631000 |
XNAS |
USP5J8C4RX |
|
40 |
98.44 |
20250519-14:45:30.631000 |
XNAS |
USP5J8C4RY |
|
100 |
98.41 |
20250519-14:45:51.339000 |
BATY |
USP5J8C5Y5 |
|
100 |
98.41 |
20250519-14:45:51.339000 |
ARCX |
USP5J8C5Y6 |
|
100 |
98.36 |
20250519-14:46:59.448000 |
ARCX |
USP5J8C78D |
|
100 |
98.31 |
20250519-14:47:58.969000 |
BATY |
USP5J8C8GI |
|
100 |
98.34 |
20250519-14:49:27.392000 |
ARCX |
USP5J8CA9L |
|
3 |
98.34 |
20250519-14:50:40.149000 |
ARCX |
USP5J8CBSN |
|
50 |
98.34 |
20250519-14:50:40.149000 |
ARCX |
USP5J8CBSO |
|
2 |
98.34 |
20250519-14:50:40.149000 |
ARCX |
USP5J8CBSP |
|
45 |
98.34 |
20250519-14:50:40.149000 |
ARCX |
USP5J8CBSQ |
|
100 |
98.32 |
20250519-14:52:02.550000 |
ARCX |
USP5J8CDG7 |
|
100 |
98.31 |
20250519-14:52:37.714000 |
EDGA |
USP5J8CEC1 |
|
100 |
98.3 |
20250519-14:54:01.695000 |
XNAS |
USP5J8CG11 |
|
100 |
98.28 |
20250519-14:55:17.002000 |
ARCX |
USP5J8CHKM |
|
99 |
98.26 |
20250519-14:56:45.393000 |
BATY |
USP5J8CJNU |
|
1 |
98.26 |
20250519-14:56:45.394000 |
BATY |
USP5J8CJNV |
|
100 |
98.25 |
20250519-14:57:40.804000 |
EDGA |
USP5J8CKUU |
|
100 |
98.25 |
20250519-14:59:01.331000 |
ARCX |
USP5J8CMLL |
|
100 |
98.26 |
20250519-15:00:30.970000 |
EDGA |
USP5J8CQAJ |
|
100 |
98.25 |
20250519-15:00:56.254000 |
EDGA |
USP5J8CSF5 |
|
100 |
98.21 |
20250519-15:01:58.063000 |
ARCX |
USP5J8CUQ6 |
|
100 |
98.19 |
20250519-15:03:09.729000 |
XNAS |
USP5J8CWH4 |
|
100 |
98.21 |
20250519-15:04:31.043000 |
XNAS |
USP5J8CYJG |
|
100 |
98.2 |
20250519-15:06:03.512000 |
EDGA |
USP5J8D09J |
|
100 |
98.23 |
20250519-15:06:42.850000 |
EDGA |
USP5J8D1H3 |
|
100 |
98.24 |
20250519-15:08:15.988000 |
ARCX |
USP5J8D36Z |
|
100 |
98.22 |
20250519-15:08:48.277000 |
XNAS |
USP5J8D43E |
|
50 |
98.21 |
20250519-15:10:17.584000 |
BATY |
USP5J8D5WI |
|
47 |
98.21 |
20250519-15:10:17.584000 |
EDGA |
USP5J8D5WJ |
|
50 |
98.21 |
20250519-15:10:17.584000 |
BATY |
USP5J8D5WK |
|
50 |
98.21 |
20250519-15:10:17.584000 |
EDGA |
USP5J8D5WL |
|
3 |
98.21 |
20250519-15:10:17.584000 |
EDGA |
USP5J8D5WM |
|
100 |
98.3 |
20250519-15:11:36.679000 |
EDGA |
USP5J8D7SZ |
|
100 |
98.3 |
20250519-15:11:36.679000 |
EDGA |
USP5J8D7T0 |
|
100 |
98.34 |
20250519-15:12:35.158000 |
EDGA |
USP5J8D8VU |
|
100 |
98.33 |
20250519-15:13:32.068000 |
EDGA |
USP5J8DAAZ |
|
100 |
98.32 |
20250519-15:15:21.276000 |
XNYS |
USP5J8DDW6 |
|
100 |
98.29 |
20250519-15:15:23.771000 |
EDGA |
USP5J8DDXW |
|
100 |
98.29 |
20250519-15:15:23.771000 |
EDGX |
USP5J8DDXX |
|
100 |
98.26 |
20250519-15:17:31.897000 |
ARCX |
USP5J8DHYO |
|
81 |
98.27 |
20250519-15:18:39.456000 |
XNAS |
USP5J8DJEL |
|
19 |
98.27 |
20250519-15:18:39.456000 |
XNAS |
USP5J8DJEM |
|
100 |
98.27 |
20250519-15:19:02.826000 |
EDGA |
USP5J8DK2K |
|
100 |
98.27 |
20250519-15:19:58.349000 |
EDGA |
USP5J8DL9Y |
|
100 |
98.26 |
20250519-15:20:26.379000 |
XNAS |
USP5J8DLZW |
|
6 |
98.35 |
20250519-15:22:16.803000 |
IEXG |
USP5J8DOXY |
|
94 |
98.36 |
20250519-15:22:16.803000 |
IEXG |
USP5J8DOXZ |
|
8 |
98.36 |
20250519-15:22:30.547000 |
XNAS |
USP5J8DP5J |
|
3 |
98.36 |
20250519-15:22:30.547000 |
XNAS |
USP5J8DP5K |
|
89 |
98.36 |
20250519-15:22:30.547000 |
XNAS |
USP5J8DP5L |
|
100 |
98.42 |
20250519-15:23:17.552000 |
XPSX |
USP5J8DQ8W |
|
100 |
98.4 |
20250519-15:23:32.450000 |
BATS |
USP5J8DQJS |
|
100 |
98.46 |
20250519-15:24:16.037000 |
EDGA |
USP5J8DRXF |
|
100 |
98.41 |
20250519-15:25:15.545000 |
XNAS |
USP5J8DTA8 |
|
2 |
98.4 |
20250519-15:26:18.457000 |
XNAS |
USP5J8DUXA |
|
98 |
98.4 |
20250519-15:26:18.457000 |
XNAS |
USP5J8DUXB |
|
100 |
98.4 |
20250519-15:26:55.111000 |
ARCX |
USP5J8DVS2 |
|
100 |
98.4 |
20250519-15:26:55.111000 |
ARCX |
USP5J8DVS3 |
|
97 |
98.44 |
20250519-15:28:46.050000 |
XNAS |
USP5J8DZ5U |
|
3 |
98.44 |
20250519-15:29:05.791000 |
XNAS |
USP5J8DZN4 |
|
64 |
98.44 |
20250519-15:29:05.791000 |
XNAS |
USP5J8DZN5 |
|
36 |
98.44 |
20250519-15:29:05.791000 |
XNAS |
USP5J8DZN6 |
|
97 |
98.44 |
20250519-15:29:05.798000 |
ARCX |
USP5J8DZN7 |
|
100 |
98.49 |
20250519-15:30:50.838000 |
XNAS |
USP5J8E63M |
|
100 |
98.49 |
20250519-15:30:50.838000 |
XNAS |
USP5J8E63N |
|
100 |
98.49 |
20250519-15:31:30.147000 |
ARCX |
USP5J8E7P7 |
|
29 |
98.5 |
20250519-15:32:05.207000 |
ARCX |
USP5J8E8TZ |
|
50 |
98.5 |
20250519-15:32:05.207000 |
ARCX |
USP5J8E8U0 |
|
21 |
98.5 |
20250519-15:32:05.207000 |
ARCX |
USP5J8E8U1 |
|
100 |
98.43 |
20250519-15:32:49.765000 |
EDGA |
USP5J8EAC0 |
|
100 |
98.41 |
20250519-15:33:36.873000 |
EDGA |
USP5J8EC44 |
|
100 |
98.41 |
20250519-15:34:21.416000 |
EDGA |
USP5J8EEMZ |
|
100 |
98.4 |
20250519-15:34:49.749000 |
EDGA |
USP5J8ELQZ |
|
100 |
98.52 |
20250519-15:36:02.753000 |
XNAS |
USP5J8EQD0 |
|
10 |
98.52 |
20250519-15:36:02.753000 |
XNAS |
USP5J8EQD1 |
|
59 |
98.52 |
20250519-15:36:02.753000 |
XNAS |
USP5J8EQD2 |
|
8 |
98.52 |
20250519-15:36:02.753000 |
XNAS |
USP5J8EQD3 |
|
23 |
98.52 |
20250519-15:36:02.753000 |
XNAS |
USP5J8EQD4 |
|
5 |
98.51 |
20250519-15:36:31.304000 |
XNYS |
USP5J8ERQD |
|
95 |
98.51 |
20250519-15:36:31.304000 |
XNYS |
USP5J8ERQE |
|
100 |
98.48 |
20250519-15:37:26.306000 |
XNAS |
USP5J8ETDI |
|
90 |
98.48 |
20250519-15:37:27.984000 |
ARCX |
USP5J8ETFR |
|
10 |
98.48 |
20250519-15:37:29.230000 |
ARCX |
USP5J8ETH9 |
|
100 |
98.51 |
20250519-15:38:25.018000 |
XPSX |
USP5J8EVNO |
|
30 |
98.56 |
20250519-15:39:05.226000 |
EDGX |
USP5J8EX3X |
|
70 |
98.56 |
20250519-15:39:05.226000 |
EDGX |
USP5J8EX3Y |
|
100 |
98.56 |
20250519-15:39:45.574000 |
XNAS |
USP5J8EYHO |
|
100 |
98.56 |
20250519-15:39:45.574000 |
ARCX |
USP5J8EYHP |
|
56 |
98.54 |
20250519-15:40:40.147000 |
XNAS |
USP5J8F0UA |
|
44 |
98.54 |
20250519-15:40:45.491000 |
XNAS |
USP5J8F11M |
|
50 |
98.54 |
20250519-15:41:00.135000 |
EDGA |
USP5J8F1IL |
|
6 |
98.54 |
20250519-15:41:00.135000 |
EDGA |
USP5J8F1IM |
|
44 |
98.54 |
20250519-15:41:00.135000 |
EDGA |
USP5J8F1IN |
|
99 |
98.51 |
20250519-15:41:25.629000 |
XNAS |
USP5J8F2I6 |
|
1 |
98.51 |
20250519-15:41:25.629000 |
XNAS |
USP5J8F2I7 |
|
100 |
98.47 |
20250519-15:42:18.551000 |
EDGA |
USP5J8F4IV |
|
24 |
98.46 |
20250519-15:42:23.094000 |
EDGA |
USP5J8F4NJ |
|
76 |
98.46 |
20250519-15:42:23.094000 |
EDGA |
USP5J8F4NK |
|
100 |
98.45 |
20250519-15:43:02.718000 |
EDGA |
USP5J8F66T |
|
50 |
98.46 |
20250519-15:43:25.988000 |
ARCX |
USP5J8F7M6 |
|
50 |
98.46 |
20250519-15:43:25.988000 |
ARCX |
USP5J8F7M7 |
|
100 |
98.47 |
20250519-15:44:12.111000 |
IEXG |
USP5J8F97E |
|
100 |
98.46 |
20250519-15:44:23.967000 |
EDGA |
USP5J8F9JV |
|
100 |
98.46 |
20250519-15:45:00.318000 |
ARCX |
USP5J8FBCJ |
|
100 |
98.46 |
20250519-15:45:00.318000 |
ARCX |
USP5J8FBCK |
|
100 |
98.46 |
20250519-15:45:55.079000 |
BATS |
USP5J8FG5N |
|
50 |
98.46 |
20250519-15:45:55.079000 |
BATS |
USP5J8FG5O |
|
41 |
98.46 |
20250519-15:45:55.079000 |
XNAS |
USP5J8FG5P |
|
100 |
98.46 |
20250519-15:45:55.079000 |
XNAS |
USP5J8FG5Q |
|
6 |
98.46 |
20250519-15:45:55.079000 |
ARCX |
USP5J8FG5R |
|
2 |
98.46 |
20250519-15:45:55.079000 |
ARCX |
USP5J8FG5S |
|
50 |
98.46 |
20250519-15:45:55.079000 |
ARCX |
USP5J8FG5T |
|
100 |
98.46 |
20250519-15:45:55.079000 |
ARCX |
USP5J8FG5U |
|
3 |
98.46 |
20250519-15:45:55.081000 |
BATS |
USP5J8FG5X |
|
7 |
98.48 |
20250519-15:46:01.745000 |
BATS |
USP5J8FGYC |
|
100 |
98.48 |
20250519-15:46:01.745000 |
ARCX |
USP5J8FGYD |
|
22 |
98.48 |
20250519-15:46:01.745000 |
XNYS |
USP5J8FGYE |
|
58 |
98.48 |
20250519-15:46:01.747000 |
XNYS |
USP5J8FGYF |
|
9 |
98.48 |
20250519-15:46:01.747000 |
XNYS |
USP5J8FGYG |
|
5 |
98.5 |
20250519-15:46:06.250000 |
XNAS |
USP5J8FIKX |
|
64 |
98.5 |
20250519-15:46:06.250000 |
XNAS |
USP5J8FIKY |
|
100 |
98.5 |
20250519-15:46:06.250000 |
BATY |
USP5J8FIKZ |
|
36 |
98.5 |
20250519-15:46:06.250000 |
XNAS |
USP5J8FIL1 |
|
43 |
98.5 |
20250519-15:46:06.250000 |
XNAS |
USP5J8FIL2 |
|
100 |
98.5 |
20250519-15:46:06.251000 |
XNAS |
USP5J8FIL3 |
|
116 |
98.5 |
20250519-15:46:06.251000 |
XNAS |
USP5J8FIL4 |
|
5 |
98.5 |
20250519-15:46:06.251000 |
XNYS |
USP5J8FIL5 |
|
100 |
98.5 |
20250519-15:46:06.251000 |
XNYS |
USP5J8FIL6 |
|
2 |
98.5 |
20250519-15:46:12.784000 |
XNAS |
USP5J8FKTN |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.