-
02 July 2025 09:00:01
- Source: Sharecast
2nd July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 1st July 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 |
|
7,082 |
$93.27 |
$94.70 |
$91.60 |
XNYS |
|
366 |
$93.22 |
$93.90 |
$92.43 |
EDGX |
|
17,357 |
$93.43 |
$94.66 |
$91.44 |
ARCX |
|
3,848 |
$93.67 |
$94.62 |
$91.61 |
BATS |
|
14,545 |
$93.26 |
$94.63 |
$91.59 |
XNAS |
|
3,151 |
$93.50 |
$94.50 |
$91.61 |
BATY |
|
100 |
$93.43 |
$93.43 |
$93.43 |
EPRL |
|
1,174 |
$92.02 |
$92.94 |
$91.64 |
IEXG |
|
200 |
$92.87 |
$93.27 |
$92.46 |
MEMX |
|
4,003 |
$93.64 |
$94.69 |
$92.47 |
EDGA |
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 673,426,733 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.383% 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 1st July 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: |
|
1st July 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$93.3635 |
51,826 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
91.8 |
20250701-09:30:05.249000 |
XNAS |
USP718IMU |
|
200 |
91.85 |
20250701-09:30:51.201000 |
XNAS |
USP718L59 |
|
211 |
91.85 |
20250701-09:30:51.201000 |
XNAS |
USP718L5A |
|
89 |
91.85 |
20250701-09:30:51.201000 |
XNAS |
USP718L5B |
|
100 |
91.77 |
20250701-09:31:34.517000 |
XNAS |
USP718LV0 |
|
85 |
91.77 |
20250701-09:31:34.517000 |
ARCX |
USP718LV1 |
|
100 |
91.77 |
20250701-09:31:34.517000 |
XNYS |
USP718LV2 |
|
15 |
91.77 |
20250701-09:31:34.517000 |
ARCX |
USP718LV3 |
|
100 |
91.78 |
20250701-09:31:45.579000 |
XNYS |
USP718M3C |
|
100 |
91.75 |
20250701-09:31:55.164000 |
XNYS |
USP718MCH |
|
100 |
91.73 |
20250701-09:32:34.599000 |
IEXG |
USP718NKK |
|
29 |
91.78 |
20250701-09:32:55.713000 |
XNAS |
USP718O61 |
|
71 |
91.78 |
20250701-09:32:55.713000 |
XNAS |
USP718O62 |
|
100 |
91.77 |
20250701-09:33:27.287000 |
XNYS |
USP718ON0 |
|
100 |
91.74 |
20250701-09:33:46.665000 |
XNYS |
USP718OUZ |
|
100 |
91.74 |
20250701-09:33:46.665000 |
XNYS |
USP718OV0 |
|
92 |
91.74 |
20250701-09:33:46.665000 |
XNYS |
USP718OV1 |
|
8 |
91.74 |
20250701-09:33:46.665000 |
XNYS |
USP718OV2 |
|
100 |
91.67 |
20250701-09:34:31.689000 |
XNAS |
USP718PEV |
|
100 |
91.67 |
20250701-09:34:31.689000 |
XNAS |
USP718PEW |
|
100 |
91.59 |
20250701-09:35:19.754000 |
XNAS |
USP718RI6 |
|
100 |
91.84 |
20250701-09:36:09.346000 |
IEXG |
USP718U2U |
|
200 |
91.82 |
20250701-09:36:19.127000 |
XNAS |
USP718UIS |
|
100 |
91.82 |
20250701-09:36:19.127000 |
XNAS |
USP718UIT |
|
100 |
91.77 |
20250701-09:37:18.091000 |
XNAS |
USP718WIH |
|
100 |
91.77 |
20250701-09:37:18.091000 |
XNAS |
USP718WII |
|
100 |
91.78 |
20250701-09:38:06.215000 |
IEXG |
USP718XM3 |
|
100 |
91.77 |
20250701-09:39:10.411000 |
XNAS |
USP718Z5H |
|
50 |
91.72 |
20250701-09:39:12.705000 |
XNYS |
USP718Z7W |
|
110 |
91.72 |
20250701-09:39:12.705000 |
XNYS |
USP718Z7X |
|
40 |
91.72 |
20250701-09:39:12.705000 |
XNYS |
USP718Z7Y |
|
60 |
91.72 |
20250701-09:39:12.705000 |
XNYS |
USP718Z7Z |
|
40 |
91.72 |
20250701-09:39:12.705000 |
XNYS |
USP718Z80 |
|
100 |
91.64 |
20250701-09:40:00.611000 |
XNYS |
USP7181133 |
|
100 |
91.65 |
20250701-09:40:11.983000 |
XNAS |
USP71811G1 |
|
100 |
91.64 |
20250701-09:41:01.627000 |
IEXG |
USP71812GC |
|
100 |
91.66 |
20250701-09:41:55.753000 |
XNYS |
USP71813LJ |
|
41 |
91.66 |
20250701-09:42:24.902000 |
XNYS |
USP71814GQ |
|
59 |
91.67 |
20250701-09:42:24.902000 |
XNYS |
USP71814GR |
|
100 |
91.64 |
20250701-09:42:45.641000 |
BATY |
USP71814Q5 |
|
100 |
91.64 |
20250701-09:42:45.641000 |
BATY |
USP71814Q6 |
|
100 |
91.64 |
20250701-09:42:45.641000 |
ARCX |
USP71814Q7 |
|
100 |
91.67 |
20250701-09:43:19.186000 |
ARCX |
USP71815LX |
|
100 |
91.67 |
20250701-09:43:54.599000 |
ARCX |
USP718168K |
|
100 |
91.61 |
20250701-09:44:20.151000 |
BATY |
USP71816PZ |
|
100 |
91.61 |
20250701-09:44:20.151000 |
XNAS |
USP71816Q0 |
|
100 |
91.6 |
20250701-09:45:28.123000 |
XNYS |
USP71819TS |
|
100 |
91.64 |
20250701-09:45:52.122000 |
IEXG |
USP7181BJT |
|
100 |
91.64 |
20250701-09:45:53.072000 |
XNYS |
USP7181BKZ |
|
100 |
91.65 |
20250701-09:46:00.569000 |
ARCX |
USP7181BWR |
|
100 |
91.65 |
20250701-09:47:09.394000 |
XNAS |
USP7181EYU |
|
100 |
91.61 |
20250701-09:47:17.391000 |
BATS |
USP7181FA5 |
|
100 |
91.61 |
20250701-09:47:17.391000 |
BATS |
USP7181FA6 |
|
100 |
91.44 |
20250701-09:47:42.923000 |
ARCX |
USP7181GBZ |
|
100 |
91.75 |
20250701-09:49:01.186000 |
XNAS |
USP7181JSE |
|
100 |
91.76 |
20250701-09:49:11.755000 |
IEXG |
USP7181K58 |
|
100 |
91.74 |
20250701-09:49:23.347000 |
ARCX |
USP7181KUU |
|
100 |
91.8 |
20250701-09:50:20.638000 |
IEXG |
USP7181OSD |
|
100 |
91.77 |
20250701-09:50:20.790000 |
ARCX |
USP7181OSO |
|
100 |
91.77 |
20250701-09:50:20.790000 |
ARCX |
USP7181OSP |
|
100 |
91.77 |
20250701-09:50:20.790000 |
ARCX |
USP7181OSQ |
|
100 |
92.08 |
20250701-09:52:22.413000 |
ARCX |
USP7181UWU |
|
200 |
92.08 |
20250701-09:52:22.413000 |
ARCX |
USP7181UWV |
|
100 |
92.09 |
20250701-09:52:50.132000 |
ARCX |
USP7181W2M |
|
100 |
92.07 |
20250701-09:53:06.496000 |
ARCX |
USP7181X0X |
|
100 |
92.12 |
20250701-09:54:20.365000 |
XNAS |
USP7181ZQE |
|
100 |
92.12 |
20250701-09:54:20.365000 |
ARCX |
USP7181ZQF |
|
100 |
92.11 |
20250701-09:55:02.557000 |
BATS |
USP71821AR |
|
100 |
92.16 |
20250701-09:56:15.135000 |
BATS |
USP718246G |
|
95 |
92.16 |
20250701-09:56:15.135000 |
ARCX |
USP718246H |
|
5 |
92.16 |
20250701-09:56:15.135000 |
ARCX |
USP718246I |
|
78 |
92.16 |
20250701-09:57:01.379000 |
ARCX |
USP71825RJ |
|
22 |
92.16 |
20250701-09:57:01.380000 |
ARCX |
USP71825RK |
|
100 |
92.18 |
20250701-09:57:27.155000 |
ARCX |
USP71826K5 |
|
100 |
92.18 |
20250701-09:58:35.328000 |
ARCX |
USP71828RI |
|
100 |
92.2 |
20250701-09:59:07.707000 |
ARCX |
USP71829X0 |
|
100 |
92.21 |
20250701-09:59:36.826000 |
XNAS |
USP7182AV3 |
|
100 |
92.15 |
20250701-09:59:59.680000 |
ARCX |
USP7182BTJ |
|
100 |
92.11 |
20250701-10:00:35.151000 |
ARCX |
USP7182GST |
|
71 |
92.11 |
20250701-10:00:35.151000 |
ARCX |
USP7182GSU |
|
29 |
92.11 |
20250701-10:00:35.151000 |
ARCX |
USP7182GSV |
|
80 |
92.39 |
20250701-10:02:18.456000 |
XNAS |
USP7182KWW |
|
40 |
92.41 |
20250701-10:02:43.078000 |
IEXG |
USP7182M23 |
|
232 |
92.42 |
20250701-10:02:43.078000 |
IEXG |
USP7182M24 |
|
1 |
92.42 |
20250701-10:02:43.078000 |
BATS |
USP7182M25 |
|
100 |
92.41 |
20250701-10:02:43.078000 |
XNYS |
USP7182M26 |
|
27 |
92.42 |
20250701-10:02:43.078000 |
XNAS |
USP7182M27 |
|
100 |
92.48 |
20250701-10:03:07.130000 |
IEXG |
USP7182N59 |
|
100 |
92.42 |
20250701-10:03:39.915000 |
XNAS |
USP7182O70 |
|
100 |
92.42 |
20250701-10:03:39.915000 |
XNAS |
USP7182O71 |
|
100 |
92.42 |
20250701-10:03:39.915000 |
XNAS |
USP7182O72 |
|
74 |
92.31 |
20250701-10:04:25.131000 |
XNYS |
USP7182PVI |
|
26 |
92.31 |
20250701-10:04:25.131000 |
XNYS |
USP7182PVJ |
|
100 |
92.29 |
20250701-10:04:29.368000 |
XNAS |
USP7182PZO |
|
100 |
92.43 |
20250701-10:06:10.624000 |
EDGX |
USP7182TKV |
|
100 |
92.44 |
20250701-10:06:11.283000 |
IEXG |
USP7182TLF |
|
100 |
92.42 |
20250701-10:06:30.172000 |
ARCX |
USP7182WH9 |
|
92 |
92.42 |
20250701-10:06:30.172000 |
ARCX |
USP7182WHA |
|
8 |
92.42 |
20250701-10:06:30.172000 |
ARCX |
USP7182WHB |
|
100 |
92.41 |
20250701-10:07:12.717000 |
ARCX |
USP7182Y6E |
|
200 |
92.48 |
20250701-10:08:15.132000 |
XNAS |
USP71830FQ |
|
100 |
92.46 |
20250701-10:09:03.212000 |
MEMX |
USP71832GB |
|
100 |
92.45 |
20250701-10:09:39.681000 |
ARCX |
USP71833V8 |
|
100 |
92.47 |
20250701-10:10:35.160000 |
EDGA |
USP71836HQ |
|
100 |
92.47 |
20250701-10:10:35.160000 |
EDGA |
USP71836HR |
|
100 |
92.74 |
20250701-10:12:12.643000 |
XNAS |
USP7183B0U |
|
100 |
92.78 |
20250701-10:13:08.635000 |
XNYS |
USP7183DEN |
|
200 |
92.8 |
20250701-10:13:08.635000 |
XNYS |
USP7183DEO |
|
6 |
92.81 |
20250701-10:13:28.316000 |
EDGX |
USP7183E86 |
|
94 |
92.8 |
20250701-10:13:28.316000 |
XNAS |
USP7183E87 |
|
100 |
92.83 |
20250701-10:13:45.517000 |
BATS |
USP7183F76 |
|
95 |
92.82 |
20250701-10:14:35.113000 |
BATS |
USP7183HLO |
|
5 |
92.82 |
20250701-10:14:35.113000 |
BATS |
USP7183HLP |
|
100 |
92.82 |
20250701-10:14:35.113000 |
XNAS |
USP7183HLR |
|
100 |
92.82 |
20250701-10:14:35.113000 |
ARCX |
USP7183HLS |
|
100 |
92.96 |
20250701-10:15:50.791000 |
XNAS |
USP7183O5C |
|
28 |
92.99 |
20250701-10:17:02.483000 |
XNAS |
USP7183RJD |
|
72 |
92.99 |
20250701-10:17:02.483000 |
XNAS |
USP7183RJE |
|
100 |
93.06 |
20250701-10:17:19.809000 |
ARCX |
USP7183SJ1 |
|
100 |
93.02 |
20250701-10:17:22.746000 |
XNAS |
USP7183SM8 |
|
80 |
93.03 |
20250701-10:17:45.119000 |
ARCX |
USP7183TEW |
|
20 |
93.03 |
20250701-10:17:45.119000 |
ARCX |
USP7183TEX |
|
100 |
93.02 |
20250701-10:17:50.144000 |
ARCX |
USP7183TLN |
|
100 |
93.02 |
20250701-10:18:45.151000 |
ARCX |
USP7183WBF |
|
100 |
93.07 |
20250701-10:20:00.030000 |
XNAS |
USP7183ZW3 |
|
100 |
93.07 |
20250701-10:20:00.030000 |
XNAS |
USP7183ZW4 |
|
50 |
93.03 |
20250701-10:21:17.236000 |
ARCX |
USP71846F2 |
|
3 |
93.03 |
20250701-10:21:17.236000 |
ARCX |
USP71846F3 |
|
20 |
93.03 |
20250701-10:21:17.236000 |
ARCX |
USP71846F4 |
|
19 |
93.03 |
20250701-10:21:17.236000 |
ARCX |
USP71846F5 |
|
8 |
93.03 |
20250701-10:21:17.237000 |
ARCX |
USP71846F6 |
|
100 |
93.02 |
20250701-10:21:39.222000 |
ARCX |
USP718477P |
|
42 |
92.92 |
20250701-10:22:05.186000 |
XNAS |
USP718498P |
|
58 |
92.92 |
20250701-10:22:05.186000 |
XNAS |
USP718498Q |
|
100 |
92.98 |
20250701-10:23:01.799000 |
ARCX |
USP7184BO3 |
|
76 |
92.94 |
20250701-10:24:34.857000 |
XNAS |
USP7184FTQ |
|
24 |
92.94 |
20250701-10:24:34.857000 |
XNAS |
USP7184FTS |
|
100 |
92.94 |
20250701-10:24:34.858000 |
ARCX |
USP7184FTT |
|
94 |
92.94 |
20250701-10:25:21.183000 |
ARCX |
USP7184I3B |
|
6 |
92.94 |
20250701-10:25:21.183000 |
ARCX |
USP7184I3C |
|
57 |
92.9 |
20250701-10:25:59.988000 |
BATS |
USP7184JJK |
|
73 |
92.96 |
20250701-10:27:05.113000 |
XNAS |
USP7184M01 |
|
27 |
92.96 |
20250701-10:27:05.113000 |
XNAS |
USP7184M02 |
|
100 |
93 |
20250701-10:28:13.996000 |
ARCX |
USP7184OJJ |
|
100 |
93 |
20250701-10:28:13.996000 |
XNAS |
USP7184OJK |
|
100 |
92.99 |
20250701-10:29:50.147000 |
EDGA |
USP7184RWM |
|
100 |
92.99 |
20250701-10:29:50.147000 |
EDGA |
USP7184RWN |
|
100 |
92.99 |
20250701-10:29:50.147000 |
EDGA |
USP7184RWO |
|
100 |
92.94 |
20250701-10:30:02.650000 |
ARCX |
USP7184SHE |
|
44 |
93.05 |
20250701-10:31:34.069000 |
XNAS |
USP7184YNB |
|
7 |
93.05 |
20250701-10:31:34.069000 |
XNAS |
USP7184YNC |
|
1 |
93.06 |
20250701-10:31:34.070000 |
BATS |
USP7184YND |
|
2 |
93.06 |
20250701-10:31:34.070000 |
XNAS |
USP7184YNE |
|
100 |
93.04 |
20250701-10:31:41.920000 |
ARCX |
USP7184YVA |
|
100 |
93.04 |
20250701-10:31:41.920000 |
ARCX |
USP7184YVB |
|
100 |
93.05 |
20250701-10:32:17.272000 |
EDGA |
USP7184ZYW |
|
100 |
93.08 |
20250701-10:32:55.146000 |
ARCX |
USP718517L |
|
96 |
93.06 |
20250701-10:33:24.573000 |
XNYS |
USP7185253 |
|
4 |
93.06 |
20250701-10:33:24.573000 |
XNYS |
USP7185254 |
|
100 |
93.07 |
20250701-10:34:07.400000 |
XNAS |
USP71854IP |
|
89 |
93.09 |
20250701-10:34:25.161000 |
ARCX |
USP7185540 |
|
11 |
93.09 |
20250701-10:34:25.161000 |
ARCX |
USP7185541 |
|
86 |
93.06 |
20250701-10:34:53.599000 |
BATY |
USP7185680 |
|
14 |
93.06 |
20250701-10:34:53.599000 |
BATY |
USP7185681 |
|
78 |
93.06 |
20250701-10:35:40.210000 |
XNAS |
USP71858M1 |
|
22 |
93.06 |
20250701-10:35:40.210000 |
XNAS |
USP71858M2 |
|
100 |
93.03 |
20250701-10:35:51.402000 |
XNAS |
USP71858YW |
|
100 |
93 |
20250701-10:35:54.934000 |
ARCX |
USP718593X |
|
100 |
92.97 |
20250701-10:36:29.958000 |
XNAS |
USP7185ADV |
|
100 |
92.92 |
20250701-10:37:00.703000 |
XNYS |
USP7185B9J |
|
100 |
92.88 |
20250701-10:37:12.785000 |
ARCX |
USP7185BSQ |
|
100 |
92.83 |
20250701-10:37:41.558000 |
BATY |
USP7185CT9 |
|
100 |
92.78 |
20250701-10:38:04.417000 |
XNAS |
USP7185DOA |
|
100 |
92.8 |
20250701-10:39:08.705000 |
XNAS |
USP7185G29 |
|
1 |
92.74 |
20250701-10:40:06.328000 |
BATY |
USP7185I4W |
|
99 |
92.74 |
20250701-10:40:06.328000 |
BATY |
USP7185I4X |
|
100 |
92.84 |
20250701-10:41:24.043000 |
ARCX |
USP7185LDG |
|
100 |
92.84 |
20250701-10:41:24.043000 |
ARCX |
USP7185LDH |
|
100 |
92.95 |
20250701-10:42:14.888000 |
XNAS |
USP7185N6K |
|
100 |
92.92 |
20250701-10:42:50.466000 |
ARCX |
USP7185OD6 |
|
100 |
92.93 |
20250701-10:43:22.081000 |
ARCX |
USP7185PEI |
|
100 |
92.89 |
20250701-10:44:19.226000 |
BATY |
USP7185R6V |
|
100 |
92.86 |
20250701-10:44:29.176000 |
XNAS |
USP7185RIX |
|
100 |
92.85 |
20250701-10:45:04.395000 |
XNAS |
USP7185SNY |
|
100 |
92.82 |
20250701-10:45:33.611000 |
XNAS |
USP7185V2O |
|
1 |
92.81 |
20250701-10:46:20.557000 |
XNYS |
USP7185YIR |
|
99 |
92.81 |
20250701-10:46:20.557000 |
XNYS |
USP7185YIS |
|
100 |
92.8 |
20250701-10:46:41.269000 |
ARCX |
USP7185ZBA |
|
1 |
92.93 |
20250701-10:48:01.876000 |
IEXG |
USP71862CS |
|
1 |
92.94 |
20250701-10:48:01.876000 |
IEXG |
USP71862CT |
|
98 |
92.94 |
20250701-10:48:01.877000 |
BATY |
USP71862CU |
|
100 |
92.97 |
20250701-10:48:03.947000 |
EDGX |
USP71862FD |
|
100 |
92.94 |
20250701-10:48:10.151000 |
XNAS |
USP71862NI |
|
35 |
92.97 |
20250701-10:48:59.539000 |
BATS |
USP71864EJ |
|
65 |
92.97 |
20250701-10:48:59.539000 |
BATS |
USP71864EK |
|
100 |
92.94 |
20250701-10:49:08.676000 |
BATS |
USP71864Q0 |
|
1 |
92.94 |
20250701-10:49:08.676000 |
BATS |
USP71864Q1 |
|
99 |
92.94 |
20250701-10:49:08.676000 |
BATS |
USP71864Q2 |
|
100 |
92.87 |
20250701-10:50:13.266000 |
BATS |
USP718670V |
|
100 |
92.97 |
20250701-10:51:06.063000 |
ARCX |
USP71868QB |
|
100 |
92.97 |
20250701-10:52:02.462000 |
BATY |
USP7186AOD |
|
99 |
92.97 |
20250701-10:52:02.462000 |
ARCX |
USP7186AOE |
|
1 |
92.97 |
20250701-10:52:02.462000 |
ARCX |
USP7186AOF |
|
98 |
92.95 |
20250701-10:52:21.157000 |
XNAS |
USP7186EFF |
|
2 |
92.95 |
20250701-10:52:21.157000 |
XNAS |
USP7186EFG |
|
100 |
92.99 |
20250701-10:53:04.623000 |
XNAS |
USP7186GFK |
|
100 |
93 |
20250701-10:54:12.318000 |
ARCX |
USP7186IMD |
|
100 |
93.02 |
20250701-10:54:33.904000 |
ARCX |
USP7186JAM |
|
100 |
93.13 |
20250701-10:55:28.736000 |
XNAS |
USP7186L6I |
|
100 |
93.11 |
20250701-10:55:40.828000 |
ARCX |
USP7186LNW |
|
100 |
93.13 |
20250701-10:56:35.244000 |
XNAS |
USP7186R2F |
|
100 |
93.13 |
20250701-10:56:59.853000 |
ARCX |
USP7186RZB |
|
100 |
93.15 |
20250701-10:57:58.601000 |
ARCX |
USP7186U1F |
|
100 |
93.23 |
20250701-10:58:44.756000 |
ARCX |
USP7186VGA |
|
100 |
93.27 |
20250701-10:59:48.883000 |
MEMX |
USP7186XPI |
|
100 |
93.24 |
20250701-11:00:16.646000 |
ARCX |
USP718707J |
|
100 |
93.2 |
20250701-11:00:31.861000 |
XNAS |
USP718722B |
|
100 |
93.21 |
20250701-11:01:12.212000 |
XNYS |
USP718740G |
|
19 |
93.24 |
20250701-11:01:38.581000 |
XNAS |
USP71874WS |
|
46 |
93.24 |
20250701-11:01:38.581000 |
XNAS |
USP71874WT |
|
100 |
93.25 |
20250701-11:02:05.025000 |
BATY |
USP71875OU |
|
52 |
93.26 |
20250701-11:02:09.110000 |
XNAS |
USP71875VY |
|
48 |
93.26 |
20250701-11:02:09.110000 |
XNAS |
USP71875VZ |
|
66 |
93.24 |
20250701-11:02:25.709000 |
BATY |
USP71876LB |
|
34 |
93.24 |
20250701-11:02:25.709000 |
BATY |
USP71876LC |
|
100 |
93.24 |
20250701-11:02:26.205000 |
ARCX |
USP71876N0 |
|
100 |
93.29 |
20250701-11:03:42.210000 |
ARCX |
USP71879PD |
|
100 |
93.3 |
20250701-11:04:12.212000 |
ARCX |
USP7187AZA |
|
94 |
93.28 |
20250701-11:04:19.474000 |
ARCX |
USP7187B5T |
|
6 |
93.28 |
20250701-11:04:19.474000 |
ARCX |
USP7187B5U |
|
13 |
93.28 |
20250701-11:04:19.474000 |
ARCX |
USP7187B5V |
|
100 |
93.38 |
20250701-11:05:28.647000 |
XNAS |
USP7187DC4 |
|
73 |
93.39 |
20250701-11:06:03.765000 |
XNYS |
USP7187EUI |
|
27 |
93.39 |
20250701-11:06:03.765000 |
XNYS |
USP7187EUJ |
|
100 |
93.43 |
20250701-11:06:30.824000 |
XNAS |
USP7187FPD |
|
100 |
93.46 |
20250701-11:07:28.356000 |
XNAS |
USP7187IBC |
|
100 |
93.43 |
20250701-11:07:34.957000 |
XNAS |
USP7187IJ6 |
|
100 |
93.43 |
20250701-11:07:34.957000 |
XNAS |
USP7187IJ7 |
|
1 |
93.24 |
20250701-11:08:24.601000 |
ARCX |
USP7187KNY |
|
99 |
93.24 |
20250701-11:08:52.540000 |
ARCX |
USP7187LQE |
|
1 |
93.24 |
20250701-11:08:52.540000 |
ARCX |
USP7187LQF |
|
100 |
93.32 |
20250701-11:09:27.240000 |
XNAS |
USP7187N9J |
|
100 |
93.33 |
20250701-11:09:38.717000 |
ARCX |
USP7187NS8 |
|
100 |
93.3 |
20250701-11:10:10.667000 |
ARCX |
USP7187OW0 |
|
98 |
93.23 |
20250701-11:10:35.688000 |
XNAS |
USP7187PZ0 |
|
1 |
93.23 |
20250701-11:10:35.688000 |
XNAS |
USP7187PZ1 |
|
1 |
93.23 |
20250701-11:10:35.688000 |
XNAS |
USP7187PZ2 |
|
52 |
93.28 |
20250701-11:11:50.284000 |
BATS |
USP7187SK1 |
|
1 |
93.28 |
20250701-11:11:50.284000 |
BATS |
USP7187SK2 |
|
47 |
93.28 |
20250701-11:11:50.284000 |
BATS |
USP7187SK3 |
|
100 |
93.31 |
20250701-11:12:53.527000 |
XNYS |
USP7187V73 |
|
100 |
93.28 |
20250701-11:13:08.629000 |
ARCX |
USP7187VPR |
|
12 |
93.28 |
20250701-11:13:08.629000 |
ARCX |
USP7187VPS |
|
88 |
93.28 |
20250701-11:13:08.629000 |
ARCX |
USP7187VPT |
|
100 |
93.32 |
20250701-11:13:35.159000 |
ARCX |
USP7187WMO |
|
3 |
93.36 |
20250701-11:14:33.284000 |
XNAS |
USP7187YO0 |
|
100 |
93.34 |
20250701-11:14:50.031000 |
ARCX |
USP7187ZJZ |
|
100 |
93.34 |
20250701-11:14:50.031000 |
ARCX |
USP7187ZK4 |
|
100 |
93.35 |
20250701-11:15:20.991000 |
XNAS |
USP718826M |
|
91 |
93.37 |
20250701-11:16:00.213000 |
XNAS |
USP71884YG |
|
9 |
93.37 |
20250701-11:16:00.213000 |
XNAS |
USP71884YH |
|
37 |
93.35 |
20250701-11:16:38.776000 |
EDGA |
USP71886KG |
|
63 |
93.35 |
20250701-11:16:38.776000 |
EDGA |
USP71886KH |
|
100 |
93.37 |
20250701-11:17:25.537000 |
EDGA |
USP71888C4 |
|
100 |
93.43 |
20250701-11:18:46.646000 |
EPRL |
USP7188CN4 |
|
100 |
93.46 |
20250701-11:18:55.584000 |
XNAS |
USP7188CXH |
|
100 |
93.46 |
20250701-11:19:03.170000 |
ARCX |
USP7188DAM |
|
100 |
93.44 |
20250701-11:19:51.187000 |
ARCX |
USP7188ETH |
|
62 |
93.43 |
20250701-11:21:05.146000 |
XNAS |
USP7188IU7 |
|
38 |
93.43 |
20250701-11:21:05.146000 |
XNAS |
USP7188IU8 |
|
100 |
93.43 |
20250701-11:21:05.146000 |
XNAS |
USP7188IU9 |
|
100 |
93.67 |
20250701-11:22:11.673000 |
XNYS |
USP7188LEU |
|
37 |
93.68 |
20250701-11:22:32.582000 |
ARCX |
USP7188M0E |
|
63 |
93.68 |
20250701-11:22:32.582000 |
ARCX |
USP7188M0F |
|
67 |
93.68 |
20250701-11:22:47.981000 |
ARCX |
USP7188MHF |
|
2 |
93.68 |
20250701-11:22:47.981000 |
ARCX |
USP7188MHG |
|
3 |
93.68 |
20250701-11:22:47.981000 |
ARCX |
USP7188MHH |
|
28 |
93.68 |
20250701-11:22:47.981000 |
ARCX |
USP7188MHI |
|
100 |
93.66 |
20250701-11:23:33.629000 |
ARCX |
USP7188O0E |
|
100 |
93.73 |
20250701-11:24:35.518000 |
XNYS |
USP7188RL0 |
|
47 |
93.7 |
20250701-11:24:36.033000 |
BATS |
USP7188RNJ |
|
100 |
93.72 |
20250701-11:25:37.614000 |
ARCX |
USP7188XYV |
|
100 |
93.69 |
20250701-11:26:04.785000 |
ARCX |
USP7188Z9V |
|
100 |
93.87 |
20250701-11:28:04.512000 |
XNYS |
USP71894MU |
|
100 |
93.87 |
20250701-11:28:04.965000 |
ARCX |
USP71894NL |
|
100 |
93.9 |
20250701-11:28:22.338000 |
XNYS |
USP71895DT |
|
100 |
93.87 |
20250701-11:28:43.620000 |
BATY |
USP718965F |
|
100 |
93.9 |
20250701-11:29:37.372000 |
XNYS |
USP7189823 |
|
46 |
93.87 |
20250701-11:29:39.012000 |
ARCX |
USP718986D |
|
100 |
93.87 |
20250701-11:29:39.012000 |
ARCX |
USP718986E |
|
1 |
93.87 |
20250701-11:29:39.012000 |
ARCX |
USP718986F |
|
53 |
93.87 |
20250701-11:29:39.012000 |
ARCX |
USP718986G |
|
100 |
93.94 |
20250701-11:30:31.194000 |
XNAS |
USP7189C3D |
|
100 |
93.94 |
20250701-11:30:37.541000 |
BATY |
USP7189DKL |
|
100 |
93.93 |
20250701-11:30:41.746000 |
EDGA |
USP7189DSE |
|
78 |
93.96 |
20250701-11:32:00.189000 |
ARCX |
USP7189H0V |
|
22 |
93.96 |
20250701-11:32:00.189000 |
ARCX |
USP7189H0W |
|
5 |
93.99 |
20250701-11:32:55.054000 |
XNAS |
USP7189J8B |
|
95 |
93.99 |
20250701-11:32:55.054000 |
XNAS |
USP7189J8C |
|
100 |
93.97 |
20250701-11:33:10.036000 |
EDGA |
USP7189JRJ |
|
66 |
93.99 |
20250701-11:33:40.164000 |
ARCX |
USP7189L3O |
|
34 |
93.99 |
20250701-11:33:40.164000 |
ARCX |
USP7189L3P |
|
100 |
94.01 |
20250701-11:34:20.037000 |
BATY |
USP7189N71 |
|
100 |
94.01 |
20250701-11:34:20.037000 |
XNAS |
USP7189N72 |
|
100 |
94.06 |
20250701-11:34:29.740000 |
ARCX |
USP7189NHK |
|
100 |
94.03 |
20250701-11:34:49.916000 |
XNAS |
USP7189OP0 |
|
100 |
93.94 |
20250701-11:34:59.173000 |
XNAS |
USP7189P1B |
|
56 |
93.98 |
20250701-11:36:12.500000 |
XNAS |
USP7189SB5 |
|
100 |
93.98 |
20250701-11:36:12.500000 |
XNAS |
USP7189SB6 |
|
44 |
93.98 |
20250701-11:36:12.500000 |
XNAS |
USP7189SB7 |
|
92 |
93.95 |
20250701-11:36:15.068000 |
BATY |
USP7189SF1 |
|
8 |
93.95 |
20250701-11:36:27.476000 |
BATY |
USP7189SW6 |
|
92 |
93.95 |
20250701-11:36:27.476000 |
BATY |
USP7189SW7 |
|
100 |
93.95 |
20250701-11:36:27.476000 |
BATY |
USP7189SW8 |
|
8 |
93.95 |
20250701-11:36:27.476000 |
BATY |
USP7189SW9 |
|
100 |
93.95 |
20250701-11:36:27.477000 |
ARCX |
USP7189SWA |
|
100 |
93.95 |
20250701-11:36:27.477000 |
ARCX |
USP7189SWB |
|
44 |
94.02 |
20250701-11:37:26.921000 |
ARCX |
USP7189W9D |
|
36 |
94.05 |
20250701-11:38:23.291000 |
XNYS |
USP718A01M |
|
100 |
94.05 |
20250701-11:38:23.291000 |
XNYS |
USP718A01N |
|
64 |
94.05 |
20250701-11:38:23.291000 |
XNYS |
USP718A01O |
|
100 |
94.12 |
20250701-11:39:25.270000 |
ARCX |
USP718A3ST |
|
100 |
94.09 |
20250701-11:41:09.798000 |
ARCX |
USP718A8L5 |
|
100 |
94.14 |
20250701-11:42:10.407000 |
XNAS |
USP718AAHX |
|
100 |
94.12 |
20250701-11:42:12.015000 |
XNAS |
USP718AAJL |
|
54 |
94.21 |
20250701-11:43:52.121000 |
ARCX |
USP718ADR7 |
|
100 |
94.21 |
20250701-11:43:52.121000 |
XNYS |
USP718ADR8 |
|
46 |
94.21 |
20250701-11:43:52.121000 |
ARCX |
USP718ADR9 |
|
100 |
94.08 |
20250701-11:45:21.578000 |
BATY |
USP718AHMM |
|
1 |
94.07 |
20250701-11:45:55.246000 |
BATY |
USP718AK62 |
|
91 |
94.07 |
20250701-11:45:55.247000 |
BATY |
USP718AK63 |
|
8 |
94.07 |
20250701-11:45:55.248000 |
BATY |
USP718AK64 |
|
28 |
94.2 |
20250701-11:47:01.963000 |
ARCX |
USP718AMEO |
|
100 |
94.29 |
20250701-11:48:00.828000 |
XNYS |
USP718AODR |
|
100 |
94.25 |
20250701-11:48:15.904000 |
BATS |
USP718AOSW |
|
100 |
94.27 |
20250701-11:49:32.816000 |
ARCX |
USP718AR0F |
|
29 |
94.4 |
20250701-11:51:05.677000 |
BATS |
USP718AU83 |
|
71 |
94.4 |
20250701-11:51:05.677000 |
BATS |
USP718AU84 |
|
100 |
94.45 |
20250701-11:51:55.603000 |
ARCX |
USP718AVSI |
|
100 |
94.45 |
20250701-11:51:55.603000 |
ARCX |
USP718AVSJ |
|
100 |
94.51 |
20250701-11:54:05.870000 |
XNAS |
USP718AZFE |
|
100 |
94.53 |
20250701-11:55:21.531000 |
EDGA |
USP718B1DG |
|
100 |
94.53 |
20250701-11:55:21.531000 |
ARCX |
USP718B1DH |
|
100 |
94.58 |
20250701-11:57:00.813000 |
ARCX |
USP718B3Y2 |
|
22 |
94.64 |
20250701-11:58:06.833000 |
EDGA |
USP718B5W0 |
|
78 |
94.64 |
20250701-11:58:06.833000 |
EDGA |
USP718B5W1 |
|
100 |
94.58 |
20250701-11:58:50.626000 |
ARCX |
USP718B722 |
|
100 |
94.5 |
20250701-12:00:18.365000 |
XNAS |
USP718BB0I |
|
100 |
94.5 |
20250701-12:01:24.833000 |
BATY |
USP718BEX0 |
|
100 |
94.47 |
20250701-12:01:41.307000 |
XNAS |
USP718BFCV |
|
1 |
94.55 |
20250701-12:04:32.358000 |
BATS |
USP718BJVH |
|
47 |
94.56 |
20250701-12:04:32.358000 |
BATS |
USP718BJVI |
|
52 |
94.56 |
20250701-12:04:32.358000 |
BATS |
USP718BJVJ |
|
100 |
94.59 |
20250701-12:04:43.018000 |
XNYS |
USP718BK63 |
|
100 |
94.55 |
20250701-12:04:44.748000 |
ARCX |
USP718BK7J |
|
100 |
94.55 |
20250701-12:04:44.748000 |
ARCX |
USP718BK7K |
|
100 |
94.51 |
20250701-12:07:44.823000 |
XNAS |
USP718BOP6 |
|
21 |
94.59 |
20250701-12:09:24.023000 |
XNAS |
USP718BREC |
|
79 |
94.59 |
20250701-12:09:24.023000 |
XNAS |
USP718BRED |
|
100 |
94.57 |
20250701-12:09:40.479000 |
XNAS |
USP718BRRV |
|
12 |
94.7 |
20250701-12:11:59.818000 |
XNYS |
USP718BWD5 |
|
88 |
94.7 |
20250701-12:11:59.818000 |
XNYS |
USP718BWD6 |
|
100 |
94.68 |
20250701-12:12:21.949000 |
XNYS |
USP718BWWP |
|
100 |
94.66 |
20250701-12:12:53.558000 |
ARCX |
USP718BXXX |
|
100 |
94.69 |
20250701-12:14:48.378000 |
EDGA |
USP718C19B |
|
100 |
94.65 |
20250701-12:15:49.035000 |
ARCX |
USP718C57E |
|
100 |
94.61 |
20250701-12:16:28.228000 |
ARCX |
USP718C695 |
|
100 |
94.53 |
20250701-12:17:45.961000 |
ARCX |
USP718C8L3 |
|
100 |
94.55 |
20250701-12:18:33.274000 |
ARCX |
USP718C9XH |
|
100 |
94.61 |
20250701-12:19:42.353000 |
ARCX |
USP718CBUH |
|
100 |
94.58 |
20250701-12:20:51.757000 |
ARCX |
USP718CE2D |
|
92 |
94.55 |
20250701-12:21:38.176000 |
BATS |
USP718CFOV |
|
8 |
94.55 |
20250701-12:21:38.176000 |
BATS |
USP718CFOW |
|
100 |
94.54 |
20250701-12:23:03.163000 |
BATS |
USP718CJ0P |
|
2 |
94.63 |
20250701-12:25:31.209000 |
XNAS |
USP718CN8Y |
|
2 |
94.63 |
20250701-12:25:31.209000 |
XNAS |
USP718CN8Z |
|
96 |
94.63 |
20250701-12:25:31.209000 |
XNYS |
USP718CN90 |
|
100 |
94.62 |
20250701-12:25:45.047000 |
BATS |
USP718CNKN |
|
100 |
94.64 |
20250701-12:26:47.107000 |
ARCX |
USP718CPJI |
|
100 |
94.56 |
20250701-12:28:18.984000 |
ARCX |
USP718CS9H |
|
100 |
94.53 |
20250701-12:29:12.780000 |
ARCX |
USP718CTRK |
|
100 |
94.59 |
20250701-12:31:44.201000 |
XNYS |
USP718D0H2 |
|
100 |
94.55 |
20250701-12:32:21.109000 |
BATS |
USP718D1JK |
|
100 |
94.55 |
20250701-12:32:21.109000 |
BATS |
USP718D1JL |
|
100 |
94.54 |
20250701-12:34:51.505000 |
ARCX |
USP718D56G |
|
100 |
94.56 |
20250701-12:36:27.787000 |
XNAS |
USP718D9JH |
|
100 |
94.55 |
20250701-12:37:29.967000 |
XNAS |
USP718DBNP |
|
100 |
94.53 |
20250701-12:39:13.377000 |
BATS |
USP718DED0 |
|
100 |
94.4 |
20250701-12:40:47.217000 |
ARCX |
USP718DHDG |
|
100 |
94.36 |
20250701-12:42:06.677000 |
BATS |
USP718DKGQ |
|
100 |
94.22 |
20250701-12:43:17.105000 |
ARCX |
USP718DNFV |
|
28 |
94.06 |
20250701-12:45:01.752000 |
XNAS |
USP718DQZO |
|
72 |
94.06 |
20250701-12:45:01.752000 |
XNAS |
USP718DQZP |
|
100 |
94.03 |
20250701-12:46:03.070000 |
ARCX |
USP718DVBF |
|
100 |
93.93 |
20250701-12:46:53.979000 |
XNAS |
USP718DX6Y |
|
100 |
93.88 |
20250701-12:47:05.475000 |
XNAS |
USP718DXPD |
|
100 |
93.96 |
20250701-12:48:45.136000 |
ARCX |
USP718E2P1 |
|
100 |
93.97 |
20250701-12:49:28.865000 |
BATS |
USP718E4F0 |
|
100 |
93.96 |
20250701-12:50:13.082000 |
ARCX |
USP718E5YI |
|
100 |
93.96 |
20250701-12:51:05.806000 |
XNAS |
USP718E7V9 |
|
100 |
94.09 |
20250701-12:52:30.559000 |
BATS |
USP718EA5P |
|
100 |
94.1 |
20250701-12:53:57.308000 |
XNYS |
USP718ECJ3 |
|
100 |
94.08 |
20250701-12:54:27.279000 |
ARCX |
USP718ED8W |
|
100 |
93.98 |
20250701-12:56:18.643000 |
XNAS |
USP718EH5G |
|
100 |
93.98 |
20250701-12:57:27.003000 |
ARCX |
USP718EL07 |
|
100 |
94 |
20250701-12:58:53.166000 |
ARCX |
USP718ENWL |
|
68 |
93.99 |
20250701-13:00:21.027000 |
XNYS |
USP718ET0F |
|
32 |
93.99 |
20250701-13:00:21.027000 |
XNYS |
USP718ET0G |
|
100 |
93.97 |
20250701-13:01:35.890000 |
ARCX |
USP718EWFM |
|
100 |
93.85 |
20250701-13:02:45.026000 |
XNAS |
USP718EZ2B |
|
100 |
93.85 |
20250701-13:04:25.779000 |
XNAS |
USP718F1TN |
|
100 |
93.83 |
20250701-13:05:00.751000 |
ARCX |
USP718F2LS |
|
100 |
93.87 |
20250701-13:06:18.872000 |
XNYS |
USP718F4W7 |
|
100 |
93.78 |
20250701-13:07:23.760000 |
ARCX |
USP718F68E |
|
100 |
93.7 |
20250701-13:08:03.552000 |
XNAS |
USP718F6WO |
|
100 |
93.88 |
20250701-13:10:26.605000 |
EDGX |
USP718FBFU |
|
100 |
93.85 |
20250701-13:10:42.442000 |
XNYS |
USP718FC0Q |
|
100 |
93.98 |
20250701-13:12:24.808000 |
XNYS |
USP718FEVO |
|
100 |
93.97 |
20250701-13:13:04.836000 |
XNYS |
USP718FG6N |
|
100 |
93.94 |
20250701-13:14:27.154000 |
BATS |
USP718FI7Z |
|
100 |
93.94 |
20250701-13:15:13.823000 |
BATS |
USP718FKCK |
|
100 |
94.03 |
20250701-13:16:59.636000 |
XNAS |
USP718FPWH |
|
29 |
94.16 |
20250701-13:19:33.089000 |
XNAS |
USP718FU5Y |
|
71 |
94.16 |
20250701-13:19:33.089000 |
XNAS |
USP718FU5Z |
|
100 |
94.15 |
20250701-13:20:17.138000 |
XNYS |
USP718FVG3 |
|
100 |
94.13 |
20250701-13:21:46.577000 |
XNAS |
USP718FXN6 |
|
1 |
94.19 |
20250701-13:23:28.455000 |
ARCX |
USP718FZYQ |
|
99 |
94.19 |
20250701-13:23:28.455000 |
ARCX |
USP718FZYR |
|
100 |
94.24 |
20250701-13:24:40.141000 |
ARCX |
USP718G1IZ |
|
100 |
94.33 |
20250701-13:26:27.152000 |
ARCX |
USP718G3XA |
|
100 |
94.32 |
20250701-13:27:25.136000 |
BATS |
USP718G59C |
|
100 |
94.31 |
20250701-13:28:50.781000 |
BATY |
USP718G8TR |
|
100 |
94.29 |
20250701-13:29:28.930000 |
XNAS |
USP718GAJY |
|
7 |
94.26 |
20250701-13:31:10.670000 |
ARCX |
USP718GG65 |
|
93 |
94.26 |
20250701-13:31:10.670000 |
ARCX |
USP718GG66 |
|
100 |
94.27 |
20250701-13:32:07.035000 |
ARCX |
USP718GI1D |
|
100 |
94.26 |
20250701-13:33:10.718000 |
ARCX |
USP718GJNT |
|
100 |
94.18 |
20250701-13:34:13.102000 |
BATS |
USP718GLGC |
|
50 |
94.15 |
20250701-13:35:56.791000 |
BATY |
USP718GNYQ |
|
100 |
94.16 |
20250701-13:36:26.809000 |
BATS |
USP718GOQ0 |
|
1 |
94.19 |
20250701-13:38:52.285000 |
XNYS |
USP718GT74 |
|
99 |
94.19 |
20250701-13:38:52.285000 |
XNYS |
USP718GT75 |
|
100 |
94.17 |
20250701-13:39:08.422000 |
BATY |
USP718GTYE |
|
100 |
94.17 |
20250701-13:39:08.422000 |
XNAS |
USP718GTYF |
|
75 |
94.2 |
20250701-13:41:05.762000 |
XNAS |
USP718GX57 |
|
1 |
94.2 |
20250701-13:41:05.762000 |
XNAS |
USP718GX58 |
|
24 |
94.2 |
20250701-13:41:05.762000 |
XNAS |
USP718GX59 |
|
100 |
94.24 |
20250701-13:42:14.539000 |
XNAS |
USP718GZ17 |
|
100 |
94.25 |
20250701-13:43:51.545000 |
ARCX |
USP718H1CV |
|
100 |
94.19 |
20250701-13:45:53.085000 |
XNAS |
USP718H6TE |
|
4 |
94.15 |
20250701-13:46:11.216000 |
ARCX |
USP718H7IB |
|
97 |
94.14 |
20250701-13:46:36.320000 |
XNAS |
USP718H8DL |
|
3 |
94.14 |
20250701-13:46:36.320000 |
XNAS |
USP718H8DM |
|
100 |
94.18 |
20250701-13:48:22.862000 |
BATS |
USP718HAV7 |
|
100 |
94.19 |
20250701-13:49:16.536000 |
ARCX |
USP718HCA9 |
|
100 |
94.13 |
20250701-13:51:15.791000 |
XNAS |
USP718HGK5 |
|
100 |
94.13 |
20250701-13:51:22.132000 |
XNAS |
USP718HGRY |
|
19 |
94.22 |
20250701-13:52:42.206000 |
XNAS |
USP718HJ5W |
|
81 |
94.22 |
20250701-13:52:42.206000 |
XNAS |
USP718HJ5X |
|
100 |
94.24 |
20250701-13:53:39.891000 |
ARCX |
USP718HLEH |
|
100 |
94.19 |
20250701-13:54:29.589000 |
XNAS |
USP718HMGD |
|
100 |
94.18 |
20250701-13:57:00.233000 |
BATS |
USP718HQET |
|
100 |
94.2 |
20250701-13:57:55.788000 |
EDGA |
USP718HRXF |
|
3 |
94.17 |
20250701-13:58:56.710000 |
BATY |
USP718HTH2 |
|
97 |
94.19 |
20250701-13:59:26.917000 |
BATS |
USP718HW0V |
|
3 |
94.19 |
20250701-13:59:26.917000 |
EDGA |
USP718HW0W |
|
100 |
94.19 |
20250701-14:00:34.184000 |
ARCX |
USP718I068 |
|
100 |
94.18 |
20250701-14:00:51.476000 |
XNAS |
USP718I1P9 |
|
100 |
94.04 |
20250701-14:02:35.561000 |
ARCX |
USP718I4MZ |
|
100 |
94 |
20250701-14:03:15.834000 |
ARCX |
USP718I5QR |
|
100 |
94 |
20250701-14:04:25.006000 |
ARCX |
USP718I7LE |
|
100 |
93.95 |
20250701-14:06:20.776000 |
ARCX |
USP718IARQ |
|
100 |
93.95 |
20250701-14:07:07.788000 |
BATY |
USP718IBU2 |
|
100 |
93.93 |
20250701-14:08:33.561000 |
ARCX |
USP718IE5M |
|
100 |
93.9 |
20250701-14:09:06.300000 |
XNAS |
USP718IEYS |
|
33 |
93.87 |
20250701-14:11:31.954000 |
XNAS |
USP718IIBH |
|
40 |
93.88 |
20250701-14:11:31.955000 |
XNAS |
USP718IIBI |
|
5 |
93.88 |
20250701-14:11:31.955000 |
ARCX |
USP718IIBJ |
|
1 |
93.87 |
20250701-14:11:31.955000 |
XNYS |
USP718IIBK |
|
21 |
93.88 |
20250701-14:11:31.955000 |
XNYS |
USP718IIBL |
|
100 |
93.85 |
20250701-14:11:50.278000 |
EDGA |
USP718IIN4 |
|
91 |
93.82 |
20250701-14:13:55.770000 |
XNAS |
USP718ILU6 |
|
1 |
93.82 |
20250701-14:13:55.770000 |
XNAS |
USP718ILU7 |
|
8 |
93.82 |
20250701-14:13:55.770000 |
XNAS |
USP718ILU8 |
|
100 |
93.89 |
20250701-14:15:26.471000 |
XNYS |
USP718IPQ3 |
|
100 |
93.89 |
20250701-14:16:27.976000 |
EDGA |
USP718IS8I |
|
100 |
93.82 |
20250701-14:17:01.678000 |
EDGA |
USP718IT1Z |
|
100 |
93.77 |
20250701-14:18:05.176000 |
EDGA |
USP718IUTY |
|
100 |
93.83 |
20250701-14:19:25.209000 |
ARCX |
USP718IWTX |
|
100 |
93.79 |
20250701-14:21:21.986000 |
EDGA |
USP718IZPH |
|
100 |
93.85 |
20250701-14:22:51.996000 |
XNYS |
USP718J1LI |
|
100 |
93.83 |
20250701-14:23:00.098000 |
EDGA |
USP718J1QY |
|
100 |
93.83 |
20250701-14:24:05.115000 |
XNYS |
USP718J3RX |
|
78 |
93.81 |
20250701-14:26:18.665000 |
BATY |
USP718J7C5 |
|
22 |
93.81 |
20250701-14:26:18.665000 |
BATY |
USP718J7C6 |
|
100 |
93.81 |
20250701-14:26:18.665000 |
BATS |
USP718J7C7 |
|
100 |
93.81 |
20250701-14:27:44.471000 |
EDGA |
USP718J9A7 |
|
30 |
93.9 |
20250701-14:31:13.937000 |
EDGX |
USP718JH5G |
|
30 |
93.9 |
20250701-14:31:13.937000 |
EDGX |
USP718JH5H |
|
30 |
93.9 |
20250701-14:31:14.938000 |
XNAS |
USP718JH5Z |
|
100 |
93.89 |
20250701-14:31:36.973000 |
XNAS |
USP718JHKI |
|
100 |
93.89 |
20250701-14:31:36.973000 |
XNAS |
USP718JHKJ |
|
100 |
94 |
20250701-14:33:12.103000 |
ARCX |
USP718JJX3 |
|
100 |
93.98 |
20250701-14:33:26.428000 |
XNAS |
USP718JKAO |
|
100 |
93.96 |
20250701-14:34:21.136000 |
EDGA |
USP718JLJ3 |
|
100 |
93.92 |
20250701-14:35:53.228000 |
XNYS |
USP718JOA7 |
|
18 |
93.89 |
20250701-14:37:43.326000 |
XNAS |
USP718JQUP |
|
82 |
93.89 |
20250701-14:37:43.326000 |
XNAS |
USP718JQUQ |
|
100 |
93.88 |
20250701-14:38:11.991000 |
BATS |
USP718JRIO |
|
100 |
93.89 |
20250701-14:39:36.541000 |
EDGA |
USP718JTNF |
|
100 |
93.89 |
20250701-14:41:00.333000 |
ARCX |
USP718JW3U |
|
100 |
93.89 |
20250701-14:42:22.617000 |
BATY |
USP718JY8A |
|
100 |
93.89 |
20250701-14:43:13.153000 |
BATY |
USP718JZ7Y |
|
36 |
93.88 |
20250701-14:44:29.173000 |
EDGA |
USP718K2GJ |
|
3 |
93.88 |
20250701-14:44:29.173000 |
EDGA |
USP718K2GK |
|
61 |
93.88 |
20250701-14:44:29.173000 |
EDGA |
USP718K2GL |
|
100 |
93.95 |
20250701-14:45:45.973000 |
BATY |
USP718K6S6 |
|
100 |
93.92 |
20250701-14:47:22.995000 |
ARCX |
USP718K9HP |
|
53 |
93.9 |
20250701-14:47:54.768000 |
BATY |
USP718KA7F |
|
47 |
93.9 |
20250701-14:47:54.769000 |
BATY |
USP718KA7G |
|
100 |
93.83 |
20250701-14:49:42.381000 |
BATY |
USP718KDH6 |
|
100 |
93.85 |
20250701-14:50:52.391000 |
ARCX |
USP718KFX2 |
|
100 |
93.88 |
20250701-14:52:00.839000 |
XNYS |
USP718KI3H |
|
100 |
93.92 |
20250701-14:52:39.286000 |
ARCX |
USP718KJBS |
|
100 |
93.87 |
20250701-14:53:13.572000 |
BATY |
USP718KK6L |
|
100 |
93.89 |
20250701-14:54:27.437000 |
ARCX |
USP718KMHI |
|
100 |
93.82 |
20250701-14:55:36.495000 |
XNAS |
USP718KODU |
|
100 |
93.79 |
20250701-14:57:08.385000 |
ARCX |
USP718KSKM |
|
100 |
93.73 |
20250701-14:58:11.848000 |
ARCX |
USP718KUQ8 |
|
100 |
93.69 |
20250701-14:58:59.071000 |
ARCX |
USP718KWME |
|
99 |
93.7 |
20250701-14:59:48.321000 |
ARCX |
USP718KYLP |
|
1 |
93.7 |
20250701-14:59:48.321000 |
ARCX |
USP718KYLQ |
|
100 |
93.61 |
20250701-15:00:58.560000 |
XNAS |
USP718L5Q4 |
|
100 |
93.54 |
20250701-15:01:27.829000 |
XNAS |
USP718L6NX |
|
100 |
93.42 |
20250701-15:02:37.482000 |
XNAS |
USP718L9SR |
|
100 |
93.54 |
20250701-15:04:31.224000 |
ARCX |
USP718LEC9 |
|
100 |
93.59 |
20250701-15:05:48.546000 |
XNYS |
USP718LGGQ |
|
100 |
93.57 |
20250701-15:06:05.649000 |
EDGA |
USP718LGWK |
|
100 |
93.57 |
20250701-15:06:05.649000 |
ARCX |
USP718LGWL |
|
100 |
93.47 |
20250701-15:07:46.610000 |
BATY |
USP718LJVX |
|
100 |
93.46 |
20250701-15:08:37.670000 |
ARCX |
USP718LLGQ |
|
100 |
93.46 |
20250701-15:08:37.670000 |
ARCX |
USP718LLGR |
|
100 |
93.4 |
20250701-15:08:58.774000 |
XNAS |
USP718LNP1 |
|
100 |
93.38 |
20250701-15:09:00.828000 |
XNYS |
USP718LNXI |
|
100 |
93.34 |
20250701-15:09:45.235000 |
XNAS |
USP718LP64 |
|
100 |
93.4 |
20250701-15:10:59.908000 |
XNAS |
USP718LRSV |
|
100 |
93.39 |
20250701-15:11:03.302000 |
XNAS |
USP718LRXB |
|
24 |
93.33 |
20250701-15:11:33.011000 |
ARCX |
USP718LSRJ |
|
76 |
93.33 |
20250701-15:11:33.011000 |
ARCX |
USP718LSRK |
|
100 |
93.35 |
20250701-15:12:01.377000 |
ARCX |
USP718LTNB |
|
8 |
93.32 |
20250701-15:12:43.562000 |
XNAS |
USP718LV6W |
|
92 |
93.32 |
20250701-15:12:43.562000 |
XNAS |
USP718LV6X |
|
100 |
93.35 |
20250701-15:13:30.244000 |
BATS |
USP718LX55 |
|
100 |
93.39 |
20250701-15:13:57.970000 |
XNYS |
USP718LY8N |
|
100 |
93.38 |
20250701-15:14:03.228000 |
XNAS |
USP718LYF2 |
|
100 |
93.38 |
20250701-15:14:03.228000 |
XNAS |
USP718LYF5 |
|
100 |
93.48 |
20250701-15:15:54.003000 |
ARCX |
USP718M6AA |
|
100 |
93.48 |
20250701-15:15:54.003000 |
ARCX |
USP718M6AB |
|
100 |
93.47 |
20250701-15:17:09.432000 |
XNYS |
USP718M92X |
|
33 |
93.45 |
20250701-15:17:25.773000 |
ARCX |
USP718M9OM |
|
50 |
93.45 |
20250701-15:17:25.773000 |
ARCX |
USP718M9ON |
|
5 |
93.45 |
20250701-15:17:25.773000 |
ARCX |
USP718M9OO |
|
100 |
93.49 |
20250701-15:17:46.164000 |
ARCX |
USP718MABC |
|
100 |
93.55 |
20250701-15:18:47.354000 |
XNAS |
USP718MCDL |
|
100 |
93.58 |
20250701-15:19:54.365000 |
XNYS |
USP718MEQ6 |
|
100 |
93.57 |
20250701-15:20:29.128000 |
ARCX |
USP718MG6Z |
|
100 |
93.57 |
20250701-15:20:29.128000 |
ARCX |
USP718MG70 |
|
100 |
93.56 |
20250701-15:20:51.437000 |
ARCX |
USP718MGYW |
|
100 |
93.57 |
20250701-15:21:23.572000 |
EDGA |
USP718MI4W |
|
100 |
93.61 |
20250701-15:23:26.302000 |
EDGA |
USP718MMJ7 |
|
100 |
93.61 |
20250701-15:23:26.302000 |
EDGA |
USP718MMJ8 |
|
100 |
93.61 |
20250701-15:23:26.302000 |
EDGA |
USP718MMJ9 |
|
100 |
93.61 |
20250701-15:23:26.302000 |
ARCX |
USP718MMJA |
|
100 |
93.59 |
20250701-15:23:47.718000 |
EDGA |
USP718MNEE |
|
100 |
93.65 |
20250701-15:25:20.956000 |
XNAS |
USP718MRB2 |
|
2 |
93.65 |
20250701-15:25:30.219000 |
XNAS |
USP718MRNQ |
|
98 |
93.65 |
20250701-15:25:30.219000 |
XNAS |
USP718MRNR |
|
100 |
93.63 |
20250701-15:25:40.754000 |
ARCX |
USP718MS8V |
|
100 |
93.63 |
20250701-15:25:40.754000 |
ARCX |
USP718MS8Z |
|
100 |
93.6 |
20250701-15:26:39.831000 |
ARCX |
USP718MUJY |
|
100 |
93.61 |
20250701-15:28:05.505000 |
ARCX |
USP718MYLO |
|
100 |
93.61 |
20250701-15:28:05.505000 |
ARCX |
USP718MYLP |
|
1 |
93.61 |
20250701-15:29:19.953000 |
XNAS |
USP718N1P0 |
|
8 |
93.61 |
20250701-15:29:19.953000 |
XNAS |
USP718N1P1 |
|
91 |
93.61 |
20250701-15:29:19.953000 |
XNAS |
USP718N1P2 |
|
3 |
93.59 |
20250701-15:29:25.940000 |
XNYS |
USP718N205 |
|
100 |
93.6 |
20250701-15:29:43.033000 |
ARCX |
USP718N2NP |
|
100 |
93.62 |
20250701-15:30:05.573000 |
ARCX |
USP718N4JA |
|
100 |
93.61 |
20250701-15:30:19.588000 |
XNAS |
USP718N6NC |
|
100 |
93.62 |
20250701-15:31:30.491000 |
EDGA |
USP718NC2D |
|
8 |
93.62 |
20250701-15:31:30.491000 |
EDGA |
USP718NC2E |
|
92 |
93.62 |
20250701-15:31:30.492000 |
EDGA |
USP718NC2F |
|
100 |
93.61 |
20250701-15:31:57.243000 |
EDGA |
USP718NDGF |
|
100 |
93.62 |
20250701-15:32:24.811000 |
EDGA |
USP718NFDD |
|
100 |
93.64 |
20250701-15:32:49.359000 |
EDGA |
USP718NH6T |
|
100 |
93.66 |
20250701-15:33:36.353000 |
XNYS |
USP718NJOW |
|
100 |
93.65 |
20250701-15:33:39.727000 |
EDGA |
USP718NJTH |
|
100 |
93.65 |
20250701-15:33:39.727000 |
BATS |
USP718NJTI |
|
100 |
93.58 |
20250701-15:35:12.527000 |
XNAS |
USP718O2S0 |
|
100 |
93.58 |
20250701-15:35:12.527000 |
XNAS |
USP718O2S1 |
|
100 |
93.62 |
20250701-15:36:06.972000 |
XNYS |
USP718O7G3 |
|
100 |
93.61 |
20250701-15:36:07.639000 |
XNAS |
USP718O7HP |
|
100 |
93.6 |
20250701-15:36:54.213000 |
EDGA |
USP718O9RD |
|
62 |
93.59 |
20250701-15:37:15.720000 |
EDGA |
USP718OAV5 |
|
38 |
93.59 |
20250701-15:37:15.720000 |
EDGA |
USP718OAV6 |
|
100 |
93.54 |
20250701-15:37:50.892000 |
EDGA |
USP718OCMG |
|
100 |
93.56 |
20250701-15:38:28.616000 |
ARCX |
USP718OEAG |
|
100 |
93.57 |
20250701-15:39:19.047000 |
XNYS |
USP718OGWO |
|
100 |
93.56 |
20250701-15:39:30.802000 |
EDGA |
USP718OHIO |
|
100 |
93.56 |
20250701-15:39:30.802000 |
BATS |
USP718OHIP |
|
100 |
93.6 |
20250701-15:40:25.147000 |
ARCX |
USP718OL8S |
|
100 |
93.59 |
20250701-15:41:01.599000 |
ARCX |
USP718ONGH |
|
100 |
93.61 |
20250701-15:41:50.429000 |
XNYS |
USP718OPZX |
|
100 |
93.6 |
20250701-15:42:03.283000 |
ARCX |
USP718OQNU |
|
84 |
93.61 |
20250701-15:42:37.504000 |
XNAS |
USP718OSSZ |
|
76 |
93.61 |
20250701-15:42:37.504000 |
XNAS |
USP718OST0 |
|
16 |
93.61 |
20250701-15:42:37.504000 |
XNAS |
USP718OST1 |
|
24 |
93.61 |
20250701-15:42:37.504000 |
XNAS |
USP718OST2 |
|
100 |
93.6 |
20250701-15:43:16.301000 |
XNAS |
USP718OUSP |
|
400 |
93.62 |
20250701-15:43:47.935000 |
XNYS |
USP718OWR3 |
|
85 |
93.62 |
20250701-15:43:47.946000 |
BATS |
USP718OWR4 |
|
100 |
93.62 |
20250701-15:43:47.946000 |
XNAS |
USP718OWR5 |
|
1 |
93.62 |
20250701-15:43:47.946000 |
XNAS |
USP718OWR6 |
|
14 |
93.62 |
20250701-15:43:47.946000 |
XNAS |
USP718OWR7 |
|
400 |
93.62 |
20250701-15:43:47.946000 |
XNYS |
USP718OWR8 |
|
69 |
93.66 |
20250701-15:44:00.899000 |
XNAS |
USP718OXIJ |
|
31 |
93.66 |
20250701-15:44:00.899000 |
XNAS |
USP718OXIK |
|
12 |
93.66 |
20250701-15:44:00.899000 |
XNAS |
USP718OXIL |
|
100 |
93.66 |
20250701-15:44:00.899000 |
XNAS |
USP718OXIM |
|
1 |
93.66 |
20250701-15:44:00.899000 |
XNAS |
USP718OXIN |
|
5 |
93.66 |
20250701-15:44:00.899000 |
XNAS |
USP718OXIO |
|
100 |
93.66 |
20250701-15:44:00.900000 |
XNAS |
USP718OXIP |
|
5 |
93.66 |
20250701-15:44:00.900000 |
XNAS |
USP718OXIQ |
|
19 |
93.66 |
20250701-15:44:00.899000 |
ARCX |
USP718OXIR |
|
1 |
93.66 |
20250701-15:44:00.899000 |
ARCX |
USP718OXIS |
|
1 |
93.66 |
20250701-15:44:00.899000 |
XNYS |
USP718OXIT |
|
42 |
93.67 |
20250701-15:44:08.608000 |
BATS |
USP718OXVJ |
|
18 |
93.67 |
20250701-15:44:08.608000 |
BATS |
USP718OXVK |
|
30 |
93.67 |
20250701-15:44:08.608000 |
XNAS |
USP718OXVL |
|
48 |
93.67 |
20250701-15:44:08.608000 |
XNAS |
USP718OXVM |
|
99 |
93.67 |
20250701-15:44:08.608000 |
ARCX |
USP718OXVN |
|
60 |
93.67 |
20250701-15:44:08.608000 |
XNYS |
USP718OXVO |
|
28 |
93.67 |
20250701-15:44:08.663000 |
ARCX |
USP718OXVS |
|
27 |
93.64 |
20250701-15:45:02.605000 |
ARCX |
USP718P1NF |
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.