-
12 August 2025 09:30:10
- Source: Sharecast
12th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11th August 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
5,022 |
$107.31 |
$108.65 |
$106.62 |
XNYS |
|
326 |
$107.29 |
$108.60 |
$106.97 |
EDGX |
|
15,365 |
$107.13 |
$108.68 |
$106.62 |
ARCX |
|
3,427 |
$107.17 |
$108.60 |
$106.78 |
BATS |
|
14,194 |
$107.23 |
$108.58 |
$106.54 |
XNAS |
|
2,705 |
$107.01 |
$107.63 |
$106.60 |
BATY |
|
700 |
$107.18 |
$107.99 |
$106.94 |
IEXG |
|
100 |
$106.89 |
$106.89 |
$106.89 |
XPSX |
|
3,907 |
$106.99 |
$107.71 |
$106.68 |
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 672,124,078 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.393% 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 11th August 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
US Broker name: |
BNP Paribas Securities Corp |
||
|
US Broker code (CRD#): |
15794 |
||
|
Time Zone: |
EST |
||
|
Currency |
USD |
||
|
Date of Transactions: |
|
11 August 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$107.1674 |
45,746 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
108.4 |
20250811-09:30:08.361000 |
BATS |
USP8B8GT3 |
|
100 |
108.3 |
20250811-09:30:10.381000 |
XNAS |
USP8B8GXS |
|
11 |
108.54 |
20250811-09:31:08.893000 |
XNAS |
USP8B8J2F |
|
64 |
108.505 |
20250811-09:31:08.893000 |
ARCX |
USP8B8J2G |
|
25 |
108.49 |
20250811-09:31:08.893000 |
XNYS |
USP8B8J2H |
|
100 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JSN |
|
100 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JSO |
|
100 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JSP |
|
1 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JSQ |
|
56 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JSR |
|
43 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JSS |
|
100 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JST |
|
100 |
108.58 |
20250811-09:31:54.491000 |
XNAS |
USP8B8JSU |
|
99 |
108.58 |
20250811-09:31:54.491000 |
XNYS |
USP8B8JSV |
|
1 |
108.58 |
20250811-09:31:54.491000 |
XNYS |
USP8B8JSW |
|
100 |
108.56 |
20250811-09:32:19.088000 |
XNYS |
USP8B8KF5 |
|
2 |
108.56 |
20250811-09:32:19.088000 |
XNYS |
USP8B8KF6 |
|
98 |
108.56 |
20250811-09:32:19.088000 |
XNYS |
USP8B8KF7 |
|
42 |
108.63 |
20250811-09:32:51.983000 |
XNYS |
USP8B8KWB |
|
58 |
108.63 |
20250811-09:32:51.983000 |
XNYS |
USP8B8KWC |
|
100 |
108.63 |
20250811-09:32:51.983000 |
XNYS |
USP8B8KWD |
|
100 |
108.56 |
20250811-09:33:11.215000 |
XNAS |
USP8B8LA7 |
|
100 |
108.65 |
20250811-09:33:44.552000 |
ARCX |
USP8B8LRJ |
|
100 |
108.65 |
20250811-09:33:44.552000 |
XNYS |
USP8B8LRK |
|
100 |
108.58 |
20250811-09:33:59.785000 |
XNAS |
USP8B8M04 |
|
100 |
108.68 |
20250811-09:34:57.009000 |
ARCX |
USP8B8MY2 |
|
50 |
108.68 |
20250811-09:34:57.009000 |
ARCX |
USP8B8MY3 |
|
50 |
108.68 |
20250811-09:34:57.009000 |
ARCX |
USP8B8MY4 |
|
97 |
108.6 |
20250811-09:36:13.206000 |
BATS |
USP8B8P4V |
|
1 |
108.6 |
20250811-09:36:13.206000 |
EDGX |
USP8B8P4W |
|
1 |
108.58 |
20250811-09:36:13.207000 |
XNAS |
USP8B8P4X |
|
1 |
108.58 |
20250811-09:36:13.208000 |
XNAS |
USP8B8P4Y |
|
100 |
108.53 |
20250811-09:36:33.739000 |
XNAS |
USP8B8PG6 |
|
100 |
108.53 |
20250811-09:36:33.739000 |
XNAS |
USP8B8PG7 |
|
100 |
108.53 |
20250811-09:36:33.740000 |
ARCX |
USP8B8PG8 |
|
100 |
108.15 |
20250811-09:36:59.333000 |
XNAS |
USP8B8PZP |
|
100 |
108.09 |
20250811-09:38:25.899000 |
XNAS |
USP8B8REJ |
|
100 |
108.09 |
20250811-09:38:25.900000 |
XNYS |
USP8B8REK |
|
100 |
108.09 |
20250811-09:38:25.900000 |
XNYS |
USP8B8REL |
|
100 |
107.95 |
20250811-09:38:56.967000 |
ARCX |
USP8B8RWN |
|
100 |
107.99 |
20250811-09:40:19.194000 |
IEXG |
USP8B8TMK |
|
95 |
107.95 |
20250811-09:40:25.320000 |
ARCX |
USP8B8TQB |
|
5 |
107.95 |
20250811-09:40:25.320000 |
ARCX |
USP8B8TQC |
|
13 |
107.71 |
20250811-09:41:12.942000 |
XNAS |
USP8B8UG7 |
|
87 |
107.71 |
20250811-09:41:12.942000 |
XNAS |
USP8B8UG8 |
|
50 |
107.61 |
20250811-09:41:16.652000 |
BATY |
USP8B8UHC |
|
59 |
107.74 |
20250811-09:41:49.696000 |
BATS |
USP8B8UWY |
|
41 |
107.74 |
20250811-09:41:49.696000 |
BATS |
USP8B8UWZ |
|
100 |
107.72 |
20250811-09:42:21.985000 |
XNYS |
USP8B8V7D |
|
100 |
107.68 |
20250811-09:42:33.031000 |
XNAS |
USP8B8VBA |
|
100 |
107.64 |
20250811-09:42:53.540000 |
ARCX |
USP8B8VI8 |
|
100 |
107.66 |
20250811-09:43:36.255000 |
BATS |
USP8B8WH2 |
|
100 |
107.66 |
20250811-09:43:54.908000 |
ARCX |
USP8B8WNH |
|
100 |
107.65 |
20250811-09:44:35.011000 |
BATS |
USP8B8X7N |
|
100 |
107.66 |
20250811-09:44:53.880000 |
XNAS |
USP8B8XE1 |
|
100 |
107.75 |
20250811-09:45:22.466000 |
BATS |
USP8B8ZUO |
|
100 |
107.7 |
20250811-09:46:31.126000 |
XNAS |
USP8B812HY |
|
100 |
107.7 |
20250811-09:46:31.126000 |
XNAS |
USP8B812HZ |
|
100 |
107.7 |
20250811-09:46:31.126000 |
XNAS |
USP8B812I0 |
|
25 |
107.69 |
20250811-09:47:28.340000 |
EDGX |
USP8B814BU |
|
11 |
107.69 |
20250811-09:47:28.340000 |
BATS |
USP8B814BV |
|
5 |
107.69 |
20250811-09:47:28.340000 |
ARCX |
USP8B814BW |
|
24 |
107.69 |
20250811-09:47:28.340000 |
ARCX |
USP8B814BX |
|
11 |
107.69 |
20250811-09:47:28.340000 |
XNYS |
USP8B814BY |
|
100 |
107.66 |
20250811-09:47:41.266000 |
XNYS |
USP8B814PW |
|
100 |
107.7 |
20250811-09:48:20.753000 |
XNAS |
USP8B816IG |
|
100 |
107.7 |
20250811-09:48:20.753000 |
XNAS |
USP8B816IH |
|
100 |
107.65 |
20250811-09:49:10.239000 |
ARCX |
USP8B8199H |
|
100 |
107.66 |
20250811-09:49:42.813000 |
XNYS |
USP8B81AMJ |
|
100 |
107.61 |
20250811-09:50:14.444000 |
XNAS |
USP8B81CD3 |
|
100 |
107.53 |
20250811-09:51:03.266000 |
XNAS |
USP8B81F4X |
|
100 |
107.46 |
20250811-09:51:38.247000 |
XNAS |
USP8B81GPP |
|
100 |
107.25 |
20250811-09:52:04.286000 |
XNAS |
USP8B81HQZ |
|
100 |
107.33 |
20250811-09:52:48.824000 |
XNAS |
USP8B81JHZ |
|
100 |
107.25 |
20250811-09:53:18.419000 |
XNAS |
USP8B81KIX |
|
100 |
107.2 |
20250811-09:54:13.310000 |
BATS |
USP8B81MU6 |
|
45 |
107.16 |
20250811-09:55:05.151000 |
BATS |
USP8B81OWP |
|
55 |
107.16 |
20250811-09:55:05.151000 |
BATS |
USP8B81OWQ |
|
100 |
107.16 |
20250811-09:55:05.151000 |
XNAS |
USP8B81OWS |
|
100 |
107.14 |
20250811-09:56:14.992000 |
ARCX |
USP8B81RLU |
|
99 |
107.25 |
20250811-09:57:23.203000 |
BATS |
USP8B81U1X |
|
1 |
107.25 |
20250811-09:57:23.800000 |
BATS |
USP8B81U2M |
|
100 |
107.25 |
20250811-09:57:23.800000 |
BATS |
USP8B81U2N |
|
100 |
107.22 |
20250811-09:57:43.085000 |
ARCX |
USP8B81UQ7 |
|
100 |
107.08 |
20250811-09:58:58.700000 |
XNAS |
USP8B81XKN |
|
100 |
107.21 |
20250811-10:00:30.339000 |
ARCX |
USP8B823ML |
|
100 |
107.21 |
20250811-10:00:30.339000 |
ARCX |
USP8B823MM |
|
100 |
107.2 |
20250811-10:00:56.435000 |
BATS |
USP8B825TT |
|
100 |
107.16 |
20250811-10:02:08.002000 |
BATS |
USP8B829HZ |
|
100 |
107.16 |
20250811-10:02:08.002000 |
XNAS |
USP8B829I0 |
|
100 |
107.21 |
20250811-10:03:37.252000 |
ARCX |
USP8B82EC7 |
|
100 |
107.21 |
20250811-10:03:37.252000 |
ARCX |
USP8B82EC8 |
|
100 |
107.31 |
20250811-10:04:19.253000 |
IEXG |
USP8B82G8N |
|
100 |
107.32 |
20250811-10:04:33.482000 |
ARCX |
USP8B82H0W |
|
100 |
107.155 |
20250811-10:05:28.160000 |
XNYS |
USP8B82K1Z |
|
100 |
107.12 |
20250811-10:05:51.120000 |
ARCX |
USP8B82L3S |
|
100 |
107.12 |
20250811-10:05:51.120000 |
ARCX |
USP8B82L3T |
|
100 |
106.97 |
20250811-10:07:03.011000 |
ARCX |
USP8B82OYH |
|
100 |
106.97 |
20250811-10:07:51.266000 |
EDGA |
USP8B82RLQ |
|
87 |
106.97 |
20250811-10:07:51.266000 |
ARCX |
USP8B82RLR |
|
13 |
106.97 |
20250811-10:07:51.266000 |
ARCX |
USP8B82RLS |
|
100 |
106.92 |
20250811-10:08:33.892000 |
EDGA |
USP8B82TR3 |
|
100 |
106.93 |
20250811-10:09:42.503000 |
XNAS |
USP8B82X7P |
|
100 |
106.87 |
20250811-10:10:20.796000 |
BATS |
USP8B82ZHP |
|
100 |
106.91 |
20250811-10:11:09.000000 |
BATS |
USP8B831Y1 |
|
69 |
106.91 |
20250811-10:11:09.000000 |
BATS |
USP8B831Y2 |
|
31 |
106.91 |
20250811-10:11:09.000000 |
BATS |
USP8B831Y3 |
|
100 |
106.91 |
20250811-10:11:09.000000 |
BATS |
USP8B831Y4 |
|
83 |
106.81 |
20250811-10:12:19.308000 |
XNAS |
USP8B834ZR |
|
17 |
106.81 |
20250811-10:12:19.308000 |
XNAS |
USP8B834ZS |
|
23 |
106.81 |
20250811-10:12:19.308000 |
XNAS |
USP8B834ZT |
|
77 |
106.81 |
20250811-10:12:19.308000 |
XNAS |
USP8B834ZU |
|
10 |
106.75 |
20250811-10:13:32.447000 |
BATY |
USP8B838S7 |
|
10 |
106.75 |
20250811-10:13:41.433000 |
BATY |
USP8B839GE |
|
100 |
106.81 |
20250811-10:14:20.494000 |
XNAS |
USP8B83BDY |
|
55 |
106.81 |
20250811-10:14:57.761000 |
ARCX |
USP8B83CXJ |
|
77 |
106.81 |
20250811-10:14:57.761000 |
ARCX |
USP8B83CXK |
|
68 |
106.81 |
20250811-10:14:57.761000 |
ARCX |
USP8B83CXL |
|
100 |
106.71 |
20250811-10:15:26.030000 |
ARCX |
USP8B83HN0 |
|
100 |
106.73 |
20250811-10:16:28.336000 |
ARCX |
USP8B83MD4 |
|
100 |
106.7 |
20250811-10:16:49.346000 |
ARCX |
USP8B83NM5 |
|
100 |
106.73 |
20250811-10:17:52.513000 |
ARCX |
USP8B83RCP |
|
100 |
106.73 |
20250811-10:17:52.513000 |
ARCX |
USP8B83RCQ |
|
100 |
107 |
20250811-10:18:56.312000 |
XNAS |
USP8B83UE4 |
|
100 |
106.97 |
20250811-10:19:19.739000 |
ARCX |
USP8B83VBT |
|
76 |
106.93 |
20250811-10:20:13.406000 |
ARCX |
USP8B83XK4 |
|
100 |
106.93 |
20250811-10:20:13.406000 |
ARCX |
USP8B83XK5 |
|
24 |
106.93 |
20250811-10:20:13.406000 |
ARCX |
USP8B83XK6 |
|
100 |
107.02 |
20250811-10:21:23.416000 |
ARCX |
USP8B840ZW |
|
100 |
106.94 |
20250811-10:21:48.883000 |
ARCX |
USP8B841ZA |
|
100 |
107.14 |
20250811-10:23:24.339000 |
ARCX |
USP8B845UB |
|
100 |
107.09 |
20250811-10:24:01.307000 |
ARCX |
USP8B847EJ |
|
100 |
107.08 |
20250811-10:24:31.176000 |
EDGA |
USP8B848T6 |
|
100 |
107.1 |
20250811-10:25:17.402000 |
ARCX |
USP8B84BH5 |
|
100 |
107.07 |
20250811-10:25:49.229000 |
BATY |
USP8B84CQG |
|
53 |
107.01 |
20250811-10:26:56.235000 |
BATS |
USP8B84F94 |
|
100 |
107.01 |
20250811-10:26:56.235000 |
EDGA |
USP8B84F95 |
|
47 |
107.01 |
20250811-10:26:56.235000 |
BATS |
USP8B84F96 |
|
88 |
106.98 |
20250811-10:28:07.533000 |
BATS |
USP8B84HVX |
|
12 |
106.98 |
20250811-10:28:07.533000 |
BATS |
USP8B84HVY |
|
38 |
106.98 |
20250811-10:28:07.533000 |
XNAS |
USP8B84HVZ |
|
62 |
106.98 |
20250811-10:28:07.533000 |
XNAS |
USP8B84HW0 |
|
100 |
106.98 |
20250811-10:28:44.519000 |
XNAS |
USP8B84JDT |
|
100 |
106.91 |
20250811-10:29:37.257000 |
XNAS |
USP8B84LIM |
|
100 |
106.89 |
20250811-10:29:58.060000 |
BATY |
USP8B84MBM |
|
100 |
106.84 |
20250811-10:30:56.259000 |
XNAS |
USP8B84S40 |
|
2 |
106.79 |
20250811-10:31:04.069000 |
BATY |
USP8B84SIX |
|
100 |
106.83 |
20250811-10:31:24.102000 |
BATY |
USP8B84T8Z |
|
100 |
107 |
20250811-10:32:08.206000 |
XNYS |
USP8B84VBF |
|
100 |
106.95 |
20250811-10:32:26.486000 |
XNYS |
USP8B84W0J |
|
100 |
107 |
20250811-10:33:17.879000 |
XNYS |
USP8B84YQL |
|
100 |
106.95 |
20250811-10:33:48.408000 |
BATY |
USP8B84ZWQ |
|
100 |
106.95 |
20250811-10:33:48.408000 |
BATS |
USP8B84ZWR |
|
51 |
106.94 |
20250811-10:34:38.892000 |
BATY |
USP8B851YQ |
|
49 |
106.94 |
20250811-10:34:38.892000 |
BATY |
USP8B851YR |
|
33 |
106.99 |
20250811-10:35:52.717000 |
XNAS |
USP8B854UX |
|
67 |
106.99 |
20250811-10:35:52.717000 |
XNAS |
USP8B854UY |
|
100 |
106.94 |
20250811-10:35:59.766000 |
ARCX |
USP8B85584 |
|
100 |
106.94 |
20250811-10:35:59.766000 |
ARCX |
USP8B85585 |
|
100 |
106.85 |
20250811-10:37:34.897000 |
XNAS |
USP8B8592E |
|
54 |
106.83 |
20250811-10:38:30.265000 |
XNAS |
USP8B85B0A |
|
46 |
106.83 |
20250811-10:38:30.265000 |
XNAS |
USP8B85B0B |
|
100 |
106.895 |
20250811-10:39:38.368000 |
ARCX |
USP8B85DSW |
|
100 |
106.87 |
20250811-10:39:44.028000 |
BATS |
USP8B85DXN |
|
100 |
106.87 |
20250811-10:39:44.028000 |
BATS |
USP8B85DXO |
|
100 |
106.855 |
20250811-10:41:45.339000 |
XNYS |
USP8B85IVB |
|
100 |
106.83 |
20250811-10:41:51.270000 |
BATY |
USP8B85J5Z |
|
78 |
106.83 |
20250811-10:41:51.271000 |
BATY |
USP8B85J60 |
|
22 |
106.83 |
20250811-10:41:51.271000 |
BATY |
USP8B85J61 |
|
100 |
106.8 |
20250811-10:44:10.105000 |
ARCX |
USP8B85ORK |
|
100 |
106.76 |
20250811-10:45:41.978000 |
BATY |
USP8B85W0X |
|
100 |
106.76 |
20250811-10:45:41.978000 |
XNAS |
USP8B85W0Y |
|
100 |
106.7 |
20250811-10:46:30.481000 |
ARCX |
USP8B85Y4A |
|
100 |
106.66 |
20250811-10:47:02.222000 |
XNAS |
USP8B85ZJW |
|
100 |
106.62 |
20250811-10:47:42.345000 |
ARCX |
USP8B86175 |
|
42 |
106.54 |
20250811-10:48:04.191000 |
XNAS |
USP8B8625S |
|
58 |
106.54 |
20250811-10:48:04.191000 |
XNAS |
USP8B8625T |
|
100 |
106.59 |
20250811-10:49:33.662000 |
XNAS |
USP8B8668J |
|
100 |
106.58 |
20250811-10:50:10.480000 |
XNAS |
USP8B867OB |
|
100 |
106.63 |
20250811-10:51:10.044000 |
ARCX |
USP8B86A6I |
|
100 |
106.63 |
20250811-10:51:10.044000 |
ARCX |
USP8B86A6J |
|
100 |
106.6 |
20250811-10:52:45.369000 |
BATY |
USP8B86DXG |
|
100 |
106.6 |
20250811-10:52:45.369000 |
XNAS |
USP8B86DXH |
|
100 |
106.615 |
20250811-10:54:45.241000 |
XNYS |
USP8B86ILX |
|
100 |
106.62 |
20250811-10:54:45.241000 |
XNYS |
USP8B86ILY |
|
100 |
106.62 |
20250811-10:55:46.808000 |
XNYS |
USP8B86KS7 |
|
33 |
106.63 |
20250811-10:55:46.809000 |
XNYS |
USP8B86KS8 |
|
67 |
106.63 |
20250811-10:55:46.809000 |
XNYS |
USP8B86KS9 |
|
51 |
106.84 |
20250811-10:57:01.051000 |
XNAS |
USP8B86NKL |
|
49 |
106.84 |
20250811-10:57:01.051000 |
XNAS |
USP8B86NKM |
|
200 |
106.82 |
20250811-10:57:23.692000 |
XNAS |
USP8B86OCE |
|
100 |
106.86 |
20250811-10:58:18.239000 |
XNYS |
USP8B86QZ7 |
|
100 |
106.91 |
20250811-10:58:38.971000 |
ARCX |
USP8B86S00 |
|
100 |
106.98 |
20250811-11:00:11.021000 |
XNAS |
USP8B86XSZ |
|
100 |
106.93 |
20250811-11:00:18.586000 |
ARCX |
USP8B86ZBA |
|
100 |
106.93 |
20250811-11:00:18.586000 |
ARCX |
USP8B86ZBB |
|
100 |
106.79 |
20250811-11:01:53.939000 |
XNAS |
USP8B8750Q |
|
100 |
106.75 |
20250811-11:01:54.573000 |
EDGA |
USP8B87517 |
|
100 |
106.75 |
20250811-11:01:54.574000 |
XNYS |
USP8B87518 |
|
100 |
106.78 |
20250811-11:03:44.651000 |
XNYS |
USP8B87A7E |
|
100 |
106.78 |
20250811-11:04:22.134000 |
BATS |
USP8B87BOM |
|
100 |
106.8 |
20250811-11:06:05.623000 |
XNAS |
USP8B87FMC |
|
100 |
106.82 |
20250811-11:06:09.099000 |
XNAS |
USP8B87FWX |
|
100 |
106.86 |
20250811-11:07:10.886000 |
XNAS |
USP8B87HVX |
|
100 |
106.83 |
20250811-11:07:24.184000 |
ARCX |
USP8B87ITI |
|
100 |
106.83 |
20250811-11:07:24.184000 |
ARCX |
USP8B87ITJ |
|
99 |
106.83 |
20250811-11:07:24.184000 |
ARCX |
USP8B87ITK |
|
1 |
106.83 |
20250811-11:07:24.184000 |
ARCX |
USP8B87ITL |
|
100 |
106.89 |
20250811-11:09:35.964000 |
ARCX |
USP8B87PNQ |
|
97 |
106.89 |
20250811-11:09:35.964000 |
XNAS |
USP8B87PNR |
|
3 |
106.89 |
20250811-11:09:35.964000 |
XNAS |
USP8B87PNS |
|
100 |
106.86 |
20250811-11:10:59.383000 |
ARCX |
USP8B87U5V |
|
100 |
106.82 |
20250811-11:11:35.160000 |
XNAS |
USP8B87VYB |
|
100 |
106.91 |
20250811-11:12:17.327000 |
ARCX |
USP8B87XSF |
|
1 |
106.99 |
20250811-11:13:51.310000 |
XNAS |
USP8B882PU |
|
99 |
106.99 |
20250811-11:13:51.310000 |
XNAS |
USP8B882PV |
|
200 |
107 |
20250811-11:14:51.390000 |
XNAS |
USP8B885Y6 |
|
100 |
107 |
20250811-11:15:18.170000 |
XNAS |
USP8B889JG |
|
100 |
106.97 |
20250811-11:15:23.975000 |
XNAS |
USP8B889V7 |
|
100 |
106.97 |
20250811-11:15:23.975000 |
XNAS |
USP8B889V8 |
|
27 |
107.05 |
20250811-11:17:21.453000 |
XNAS |
USP8B88ID4 |
|
20 |
107.05 |
20250811-11:17:21.453000 |
XNAS |
USP8B88ID5 |
|
1 |
107.05 |
20250811-11:17:21.453000 |
XNAS |
USP8B88ID6 |
|
52 |
107.05 |
20250811-11:17:21.453000 |
XNAS |
USP8B88ID7 |
|
100 |
107.02 |
20250811-11:17:21.455000 |
XNAS |
USP8B88ID8 |
|
100 |
107.02 |
20250811-11:17:21.455000 |
ARCX |
USP8B88ID9 |
|
89 |
107.07 |
20250811-11:19:21.373000 |
ARCX |
USP8B88NVC |
|
11 |
107.07 |
20250811-11:19:21.373000 |
ARCX |
USP8B88NVD |
|
100 |
106.92 |
20250811-11:20:52.431000 |
ARCX |
USP8B88SBH |
|
100 |
106.86 |
20250811-11:22:11.305000 |
ARCX |
USP8B88VXW |
|
100 |
106.825 |
20250811-11:22:58.235000 |
XNAS |
USP8B88YFD |
|
100 |
106.83 |
20250811-11:23:51.308000 |
BATY |
USP8B8911R |
|
50 |
106.83 |
20250811-11:23:51.308000 |
BATY |
USP8B8911S |
|
50 |
106.83 |
20250811-11:23:51.308000 |
BATY |
USP8B8911T |
|
58 |
107 |
20250811-11:25:44.699000 |
ARCX |
USP8B8964J |
|
42 |
107 |
20250811-11:25:44.699000 |
ARCX |
USP8B8964K |
|
100 |
107.05 |
20250811-11:25:47.069000 |
XNAS |
USP8B89670 |
|
100 |
107.01 |
20250811-11:25:58.961000 |
ARCX |
USP8B896RM |
|
39 |
106.99 |
20250811-11:26:45.712000 |
ARCX |
USP8B898WO |
|
61 |
106.99 |
20250811-11:26:50.040000 |
ARCX |
USP8B8994Y |
|
100 |
106.97 |
20250811-11:27:08.438000 |
ARCX |
USP8B899XP |
|
100 |
106.93 |
20250811-11:28:42.077000 |
XNAS |
USP8B89FTE |
|
100 |
106.92 |
20250811-11:29:06.563000 |
BATS |
USP8B89GIA |
|
10 |
106.97 |
20250811-11:29:36.773000 |
XNAS |
USP8B89I1B |
|
50 |
106.97 |
20250811-11:29:36.773000 |
XNAS |
USP8B89I1C |
|
40 |
106.98 |
20250811-11:29:36.773000 |
XNAS |
USP8B89I1D |
|
2 |
106.98 |
20250811-11:30:00.261000 |
ARCX |
USP8B89K3Z |
|
98 |
106.98 |
20250811-11:30:00.461000 |
ARCX |
USP8B89K5V |
|
100 |
106.98 |
20250811-11:30:00.461000 |
ARCX |
USP8B89K5W |
|
100 |
107.01 |
20250811-11:30:46.729000 |
IEXG |
USP8B89OZT |
|
100 |
107.01 |
20250811-11:31:08.732000 |
XNAS |
USP8B89Q2Q |
|
50 |
107.01 |
20250811-11:31:08.732000 |
XNAS |
USP8B89Q2R |
|
50 |
107.01 |
20250811-11:31:08.732000 |
XNAS |
USP8B89Q2S |
|
100 |
106.98 |
20250811-11:31:33.150000 |
ARCX |
USP8B89R64 |
|
100 |
106.88 |
20250811-11:31:49.985000 |
BATS |
USP8B89S2Y |
|
100 |
107.02 |
20250811-11:33:44.608000 |
XNYS |
USP8B89W05 |
|
1 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XD9 |
|
200 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDA |
|
18 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDB |
|
1 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDC |
|
1 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDD |
|
6 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDE |
|
70 |
107.07 |
20250811-11:34:31.399000 |
ARCX |
USP8B89XDF |
|
1 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDG |
|
1 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDH |
|
1 |
107.07 |
20250811-11:34:31.399000 |
XNAS |
USP8B89XDI |
|
99 |
107.06 |
20250811-11:34:48.391000 |
BATY |
USP8B89XX3 |
|
1 |
107.06 |
20250811-11:34:48.391000 |
BATY |
USP8B89XX4 |
|
100 |
107.06 |
20250811-11:34:48.392000 |
XNAS |
USP8B89XX5 |
|
100 |
107.06 |
20250811-11:34:48.392000 |
XNAS |
USP8B89XX6 |
|
100 |
107.06 |
20250811-11:34:48.392000 |
XNAS |
USP8B89XX7 |
|
100 |
107.02 |
20250811-11:35:41.267000 |
XNAS |
USP8B89ZVQ |
|
100 |
107.02 |
20250811-11:35:41.267000 |
BATY |
USP8B89ZVR |
|
52 |
107.02 |
20250811-11:35:41.267000 |
ARCX |
USP8B89ZVS |
|
48 |
107.02 |
20250811-11:35:41.267000 |
ARCX |
USP8B89ZVT |
|
100 |
107.08 |
20250811-11:36:48.439000 |
ARCX |
USP8B8A2IM |
|
100 |
107.1 |
20250811-11:38:00.575000 |
XNYS |
USP8B8A4S6 |
|
100 |
107.06 |
20250811-11:38:20.553000 |
ARCX |
USP8B8A5B7 |
|
100 |
107.08 |
20250811-11:39:36.556000 |
IEXG |
USP8B8A7ZJ |
|
100 |
107.11 |
20250811-11:40:27.050000 |
XNYS |
USP8B8A9GL |
|
25 |
107.07 |
20250811-11:41:08.883000 |
XNAS |
USP8B8AAX2 |
|
75 |
107.07 |
20250811-11:41:08.883000 |
XNAS |
USP8B8AAX3 |
|
100 |
107.02 |
20250811-11:42:47.746000 |
ARCX |
USP8B8AE5Q |
|
25 |
107.04 |
20250811-11:43:54.405000 |
XNAS |
USP8B8AG5G |
|
100 |
107.07 |
20250811-11:44:23.286000 |
XNAS |
USP8B8AGZ1 |
|
83 |
107.03 |
20250811-11:44:50.006000 |
ARCX |
USP8B8AHVG |
|
17 |
107.03 |
20250811-11:44:50.006000 |
ARCX |
USP8B8AHVH |
|
100 |
107.03 |
20250811-11:44:50.006000 |
ARCX |
USP8B8AHVI |
|
2 |
106.93 |
20250811-11:47:16.367000 |
XNAS |
USP8B8AOLX |
|
1 |
106.93 |
20250811-11:47:16.367000 |
XNAS |
USP8B8AOLY |
|
11 |
106.93 |
20250811-11:47:16.367000 |
XNAS |
USP8B8AOLZ |
|
86 |
106.93 |
20250811-11:47:16.367000 |
XNAS |
USP8B8AOM0 |
|
100 |
106.93 |
20250811-11:48:09.597000 |
ARCX |
USP8B8APSE |
|
100 |
106.97 |
20250811-11:50:11.743000 |
EDGX |
USP8B8ASSC |
|
16 |
106.98 |
20250811-11:50:30.012000 |
ARCX |
USP8B8AT9J |
|
84 |
106.98 |
20250811-11:50:30.012000 |
ARCX |
USP8B8AT9K |
|
100 |
106.98 |
20250811-11:50:30.012000 |
ARCX |
USP8B8AT9L |
|
3 |
106.91 |
20250811-11:52:23.195000 |
XNAS |
USP8B8AZ59 |
|
1 |
106.91 |
20250811-11:52:23.195000 |
XNAS |
USP8B8AZ5A |
|
60 |
106.91 |
20250811-11:52:23.195000 |
XNAS |
USP8B8AZ5B |
|
36 |
106.91 |
20250811-11:52:23.195000 |
XNAS |
USP8B8AZ5C |
|
20 |
107.06 |
20250811-11:54:10.854000 |
XNAS |
USP8B8B4B5 |
|
2 |
107.06 |
20250811-11:54:10.854000 |
XNAS |
USP8B8B4B6 |
|
78 |
107.06 |
20250811-11:54:10.854000 |
XNAS |
USP8B8B4B7 |
|
100 |
107.12 |
20250811-11:54:26.437000 |
ARCX |
USP8B8B4R5 |
|
100 |
107.17 |
20250811-11:55:33.335000 |
XNYS |
USP8B8B75W |
|
41 |
107.17 |
20250811-11:55:51.069000 |
ARCX |
USP8B8B7QN |
|
59 |
107.17 |
20250811-11:55:51.069000 |
ARCX |
USP8B8B7QO |
|
100 |
107.22 |
20250811-11:57:31.279000 |
XNYS |
USP8B8BAWE |
|
100 |
107.16 |
20250811-11:58:24.795000 |
ARCX |
USP8B8BCHS |
|
100 |
107.01 |
20250811-11:59:27.990000 |
ARCX |
USP8B8BEES |
|
70 |
106.96 |
20250811-12:00:04.333000 |
XNYS |
USP8B8BFXL |
|
30 |
106.96 |
20250811-12:00:08.032000 |
XNYS |
USP8B8BGAJ |
|
50 |
106.98 |
20250811-12:01:12.581000 |
XNAS |
USP8B8BKGD |
|
29 |
106.98 |
20250811-12:01:12.599000 |
XNAS |
USP8B8BKGE |
|
13 |
106.98 |
20250811-12:01:12.599000 |
XNAS |
USP8B8BKGF |
|
8 |
106.98 |
20250811-12:01:12.599000 |
XNAS |
USP8B8BKGG |
|
100 |
106.99 |
20250811-12:02:47.502000 |
XNAS |
USP8B8BNU3 |
|
100 |
106.98 |
20250811-12:02:52.763000 |
ARCX |
USP8B8BNZZ |
|
100 |
106.94 |
20250811-12:04:09.371000 |
ARCX |
USP8B8BQ9N |
|
3 |
106.95 |
20250811-12:06:34.770000 |
BATS |
USP8B8BV2B |
|
64 |
106.97 |
20250811-12:06:34.770000 |
BATS |
USP8B8BV2C |
|
33 |
106.98 |
20250811-12:06:34.770000 |
BATS |
USP8B8BV2D |
|
79 |
106.93 |
20250811-12:06:59.151000 |
ARCX |
USP8B8BVTB |
|
21 |
106.93 |
20250811-12:06:59.151000 |
ARCX |
USP8B8BVTC |
|
100 |
106.95 |
20250811-12:08:25.638000 |
EDGA |
USP8B8BZ21 |
|
100 |
107.07 |
20250811-12:09:35.862000 |
ARCX |
USP8B8C1OB |
|
100 |
107.05 |
20250811-12:11:14.915000 |
BATY |
USP8B8C57T |
|
100 |
107.04 |
20250811-12:12:30.101000 |
XNAS |
USP8B8C7I8 |
|
100 |
107.04 |
20250811-12:14:24.930000 |
BATY |
USP8B8CBD5 |
|
81 |
107.04 |
20250811-12:14:24.930000 |
BATY |
USP8B8CBD6 |
|
19 |
107.04 |
20250811-12:14:24.930000 |
BATY |
USP8B8CBD7 |
|
9 |
107.12 |
20250811-12:16:13.380000 |
ARCX |
USP8B8CH5K |
|
91 |
107.12 |
20250811-12:16:13.380000 |
ARCX |
USP8B8CH5L |
|
59 |
107.1 |
20250811-12:17:32.798000 |
BATS |
USP8B8CJL1 |
|
41 |
107.1 |
20250811-12:17:32.798000 |
BATS |
USP8B8CJL2 |
|
100 |
107.1 |
20250811-12:17:32.798000 |
BATS |
USP8B8CJL3 |
|
52 |
106.99 |
20250811-12:19:05.538000 |
ARCX |
USP8B8CMD3 |
|
100 |
107.02 |
20250811-12:21:24.777000 |
XNAS |
USP8B8CR0D |
|
100 |
107.05 |
20250811-12:22:08.880000 |
XNAS |
USP8B8CSBH |
|
100 |
107.07 |
20250811-12:22:59.193000 |
ARCX |
USP8B8CTQX |
|
100 |
107.04 |
20250811-12:23:11.203000 |
EDGA |
USP8B8CU3I |
|
100 |
107.03 |
20250811-12:25:05.951000 |
ARCX |
USP8B8CWZS |
|
100 |
107.01 |
20250811-12:25:27.713000 |
ARCX |
USP8B8CXO1 |
|
100 |
106.91 |
20250811-12:26:56.018000 |
BATY |
USP8B8D0NE |
|
100 |
107.02 |
20250811-12:28:45.598000 |
XNYS |
USP8B8D3QJ |
|
100 |
106.97 |
20250811-12:28:50.730000 |
ARCX |
USP8B8D3WL |
|
26 |
106.88 |
20250811-12:29:55.623000 |
BATY |
USP8B8D5O8 |
|
1 |
106.88 |
20250811-12:29:56.040000 |
BATY |
USP8B8D5OG |
|
5 |
106.93 |
20250811-12:31:44.306000 |
XNYS |
USP8B8DBFW |
|
95 |
106.93 |
20250811-12:31:44.306000 |
XNYS |
USP8B8DBFX |
|
100 |
106.94 |
20250811-12:32:33.833000 |
IEXG |
USP8B8DCSL |
|
25 |
106.97 |
20250811-12:34:04.719000 |
XNAS |
USP8B8DF73 |
|
75 |
106.97 |
20250811-12:34:04.719000 |
XNAS |
USP8B8DF74 |
|
100 |
106.96 |
20250811-12:35:02.976000 |
IEXG |
USP8B8DH16 |
|
100 |
106.92 |
20250811-12:35:09.463000 |
XNAS |
USP8B8DH97 |
|
100 |
106.92 |
20250811-12:35:09.463000 |
XNAS |
USP8B8DH98 |
|
100 |
107 |
20250811-12:39:43.299000 |
XNYS |
USP8B8DPQO |
|
19 |
106.97 |
20250811-12:40:47.498000 |
BATY |
USP8B8DRW8 |
|
81 |
106.97 |
20250811-12:40:47.498000 |
BATY |
USP8B8DRW9 |
|
100 |
106.97 |
20250811-12:40:47.498000 |
BATY |
USP8B8DRWA |
|
100 |
106.85 |
20250811-12:43:52.933000 |
EDGA |
USP8B8DXEY |
|
100 |
106.79 |
20250811-12:44:55.840000 |
EDGA |
USP8B8DZJW |
|
100 |
106.79 |
20250811-12:47:16.653000 |
XNAS |
USP8B8E62P |
|
100 |
106.81 |
20250811-12:49:15.884000 |
XNAS |
USP8B8E94C |
|
100 |
106.77 |
20250811-12:50:17.178000 |
XNAS |
USP8B8EB1V |
|
100 |
106.84 |
20250811-12:52:25.076000 |
XNAS |
USP8B8EEUH |
|
100 |
106.84 |
20250811-12:53:32.401000 |
EDGA |
USP8B8EGX6 |
|
100 |
106.84 |
20250811-12:53:32.401000 |
ARCX |
USP8B8EGX7 |
|
100 |
106.85 |
20250811-12:55:03.891000 |
ARCX |
USP8B8EJX5 |
|
100 |
106.93 |
20250811-12:57:06.199000 |
ARCX |
USP8B8ENC9 |
|
100 |
106.92 |
20250811-12:58:27.375000 |
XNYS |
USP8B8EPD4 |
|
100 |
106.89 |
20250811-12:58:52.452000 |
XNAS |
USP8B8EQ7R |
|
94 |
106.89 |
20250811-12:58:52.452000 |
XPSX |
USP8B8EQ7S |
|
6 |
106.89 |
20250811-12:58:52.452000 |
XPSX |
USP8B8EQ7T |
|
100 |
106.82 |
20250811-13:01:31.575000 |
EDGA |
USP8B8EY42 |
|
100 |
106.79 |
20250811-13:02:55.259000 |
XNAS |
USP8B8F0W0 |
|
100 |
106.76 |
20250811-13:03:02.366000 |
EDGA |
USP8B8F19G |
|
100 |
106.77 |
20250811-13:05:00.441000 |
XNAS |
USP8B8F4IC |
|
100 |
106.84 |
20250811-13:07:47.879000 |
XNYS |
USP8B8F99W |
|
100 |
106.81 |
20250811-13:07:59.499000 |
EDGA |
USP8B8F9FY |
|
100 |
106.9 |
20250811-13:11:22.738000 |
XNAS |
USP8B8FEZB |
|
100 |
106.9 |
20250811-13:11:22.738000 |
XNAS |
USP8B8FEZC |
|
91 |
106.87 |
20250811-13:13:35.850000 |
EDGA |
USP8B8FID0 |
|
9 |
106.87 |
20250811-13:13:35.850000 |
EDGA |
USP8B8FID1 |
|
100 |
106.78 |
20250811-13:15:10.289000 |
EDGA |
USP8B8FLCV |
|
100 |
106.8 |
20250811-13:16:02.277000 |
ARCX |
USP8B8FPMI |
|
100 |
106.9 |
20250811-13:18:23.869000 |
XNAS |
USP8B8FTI2 |
|
100 |
106.86 |
20250811-13:18:50.088000 |
EDGA |
USP8B8FUMA |
|
100 |
106.86 |
20250811-13:18:50.088000 |
EDGA |
USP8B8FUMB |
|
69 |
106.82 |
20250811-13:20:25.970000 |
EDGA |
USP8B8FXOB |
|
31 |
106.82 |
20250811-13:20:25.970000 |
EDGA |
USP8B8FXOC |
|
100 |
106.81 |
20250811-13:21:58.497000 |
ARCX |
USP8B8G02H |
|
100 |
106.76 |
20250811-13:25:16.228000 |
EDGA |
USP8B8G5ME |
|
100 |
106.76 |
20250811-13:25:16.228000 |
EDGA |
USP8B8G5MF |
|
55 |
106.75 |
20250811-13:26:49.954000 |
EDGA |
USP8B8G8DC |
|
45 |
106.75 |
20250811-13:26:49.955000 |
EDGA |
USP8B8G8DD |
|
100 |
106.73 |
20250811-13:28:25.682000 |
EDGA |
USP8B8GB0W |
|
1 |
106.84 |
20250811-13:30:39.828000 |
XNAS |
USP8B8GHO7 |
|
43 |
106.84 |
20250811-13:30:39.828000 |
XNAS |
USP8B8GHO8 |
|
56 |
106.84 |
20250811-13:30:39.828000 |
XNAS |
USP8B8GHO9 |
|
100 |
106.82 |
20250811-13:31:11.115000 |
ARCX |
USP8B8GIIR |
|
100 |
106.9 |
20250811-13:33:08.683000 |
XNYS |
USP8B8GMIY |
|
100 |
106.87 |
20250811-13:33:09.791000 |
BATS |
USP8B8GMK7 |
|
100 |
106.87 |
20250811-13:33:09.791000 |
BATS |
USP8B8GMK8 |
|
100 |
106.8 |
20250811-13:37:33.648000 |
XNYS |
USP8B8GUPF |
|
100 |
106.82 |
20250811-13:37:45.074000 |
EDGA |
USP8B8GV2X |
|
100 |
106.77 |
20250811-13:40:13.507000 |
ARCX |
USP8B8GZVB |
|
42 |
106.73 |
20250811-13:41:22.773000 |
ARCX |
USP8B8H26D |
|
58 |
106.73 |
20250811-13:41:22.774000 |
ARCX |
USP8B8H26E |
|
100 |
106.68 |
20250811-13:42:20.194000 |
EDGA |
USP8B8H3Y1 |
|
100 |
106.74 |
20250811-13:44:18.851000 |
ARCX |
USP8B8H706 |
|
100 |
106.73 |
20250811-13:46:20.630000 |
ARCX |
USP8B8HC0L |
|
100 |
106.73 |
20250811-13:46:20.630000 |
EDGA |
USP8B8HC0M |
|
100 |
106.9 |
20250811-13:49:10.458000 |
XNAS |
USP8B8HH33 |
|
100 |
106.94 |
20250811-13:50:34.262000 |
ARCX |
USP8B8HJF8 |
|
60 |
106.94 |
20250811-13:50:34.262000 |
ARCX |
USP8B8HJFA |
|
40 |
106.94 |
20250811-13:50:34.262000 |
ARCX |
USP8B8HJFB |
|
100 |
106.93 |
20250811-13:53:45.452000 |
ARCX |
USP8B8HOYM |
|
11 |
106.93 |
20250811-13:53:45.452000 |
ARCX |
USP8B8HOYN |
|
15 |
106.93 |
20250811-13:53:45.452000 |
ARCX |
USP8B8HOYO |
|
9 |
106.93 |
20250811-13:53:45.453000 |
ARCX |
USP8B8HOYP |
|
65 |
106.93 |
20250811-13:53:45.453000 |
ARCX |
USP8B8HOYQ |
|
100 |
106.95 |
20250811-13:55:40.885000 |
XNYS |
USP8B8HSII |
|
100 |
106.93 |
20250811-13:55:52.984000 |
ARCX |
USP8B8HSVR |
|
100 |
106.93 |
20250811-13:55:52.984000 |
ARCX |
USP8B8HSVS |
|
100 |
106.81 |
20250811-13:58:48.689000 |
BATY |
USP8B8HXPJ |
|
100 |
106.78 |
20250811-14:00:51.032000 |
ARCX |
USP8B8I3OK |
|
100 |
106.87 |
20250811-14:02:27.200000 |
XNYS |
USP8B8I74Q |
|
98 |
106.85 |
20250811-14:04:13.113000 |
BATY |
USP8B8IAOB |
|
2 |
106.85 |
20250811-14:04:13.113000 |
BATY |
USP8B8IAOD |
|
100 |
106.85 |
20250811-14:04:13.113000 |
XNAS |
USP8B8IAOE |
|
100 |
106.83 |
20250811-14:05:03.155000 |
BATY |
USP8B8IC90 |
|
100 |
106.77 |
20250811-14:05:46.987000 |
EDGA |
USP8B8IEA5 |
|
100 |
106.85 |
20250811-14:08:14.770000 |
EDGA |
USP8B8IJ06 |
|
100 |
106.85 |
20250811-14:08:14.770000 |
EDGA |
USP8B8IJ07 |
|
1 |
106.85 |
20250811-14:10:25.745000 |
ARCX |
USP8B8IN5Y |
|
99 |
106.85 |
20250811-14:10:25.745000 |
ARCX |
USP8B8IN5Z |
|
100 |
106.85 |
20250811-14:10:25.745000 |
ARCX |
USP8B8IN60 |
|
100 |
106.8 |
20250811-14:11:25.969000 |
ARCX |
USP8B8IP0Q |
|
100 |
106.8 |
20250811-14:12:18.109000 |
ARCX |
USP8B8IR1E |
|
100 |
106.79 |
20250811-14:13:39.527000 |
ARCX |
USP8B8ITM6 |
|
10 |
106.84 |
20250811-14:16:06.490000 |
XNYS |
USP8B8J0OH |
|
10 |
106.84 |
20250811-14:16:06.490000 |
XNYS |
USP8B8J0OI |
|
80 |
106.84 |
20250811-14:16:06.490000 |
XNYS |
USP8B8J0OJ |
|
100 |
106.83 |
20250811-14:16:29.291000 |
BATS |
USP8B8J1DD |
|
100 |
106.83 |
20250811-14:17:27.182000 |
ARCX |
USP8B8J35G |
|
100 |
106.82 |
20250811-14:18:50.854000 |
XNAS |
USP8B8J5EE |
|
20 |
106.88 |
20250811-14:21:17.253000 |
ARCX |
USP8B8JAC8 |
|
80 |
106.88 |
20250811-14:21:17.253000 |
ARCX |
USP8B8JAC9 |
|
100 |
106.89 |
20250811-14:21:47.593000 |
ARCX |
USP8B8JBC6 |
|
100 |
106.93 |
20250811-14:23:47.401000 |
ARCX |
USP8B8JEQI |
|
100 |
106.87 |
20250811-14:24:48.117000 |
EDGA |
USP8B8JGGX |
|
64 |
106.91 |
20250811-14:27:23.298000 |
BATS |
USP8B8JLKG |
|
1 |
106.91 |
20250811-14:27:23.298000 |
BATS |
USP8B8JLKH |
|
35 |
106.91 |
20250811-14:27:23.298000 |
BATS |
USP8B8JLKI |
|
100 |
106.89 |
20250811-14:27:43.368000 |
ARCX |
USP8B8JM6U |
|
100 |
106.96 |
20250811-14:29:09.286000 |
XNAS |
USP8B8JOXX |
|
100 |
106.94 |
20250811-14:29:52.330000 |
XNAS |
USP8B8JPZ8 |
|
100 |
106.94 |
20250811-14:29:52.330000 |
ARCX |
USP8B8JPZ9 |
|
1 |
107.03 |
20250811-14:31:56.004000 |
BATS |
USP8B8JW7F |
|
50 |
107.06 |
20250811-14:32:19.000000 |
XNAS |
USP8B8JWQS |
|
50 |
107.07 |
20250811-14:32:19.000000 |
XNAS |
USP8B8JWQT |
|
100 |
107.07 |
20250811-14:32:23.462000 |
EDGA |
USP8B8JWU5 |
|
100 |
107.12 |
20250811-14:34:05.581000 |
XNYS |
USP8B8JZQ2 |
|
42 |
107.09 |
20250811-14:35:05.402000 |
XNAS |
USP8B8K1UH |
|
58 |
107.09 |
20250811-14:35:05.402000 |
XNAS |
USP8B8K1UI |
|
100 |
107.09 |
20250811-14:35:05.402000 |
XNAS |
USP8B8K1UJ |
|
10 |
107.07 |
20250811-14:36:16.948000 |
ARCX |
USP8B8K42I |
|
3 |
107.07 |
20250811-14:36:16.948000 |
ARCX |
USP8B8K42J |
|
87 |
107.07 |
20250811-14:36:16.948000 |
ARCX |
USP8B8K42K |
|
100 |
107.05 |
20250811-14:37:34.176000 |
ARCX |
USP8B8K5ZM |
|
100 |
107.03 |
20250811-14:38:41.767000 |
XNYS |
USP8B8K7TP |
|
25 |
107.08 |
20250811-14:39:36.566000 |
XNAS |
USP8B8K9DO |
|
10 |
107.09 |
20250811-14:39:51.487000 |
XNAS |
USP8B8K9QS |
|
90 |
107.1 |
20250811-14:39:51.487000 |
XNAS |
USP8B8K9QT |
|
81 |
107.1 |
20250811-14:40:10.383000 |
ARCX |
USP8B8KAJ2 |
|
19 |
107.1 |
20250811-14:40:10.383000 |
ARCX |
USP8B8KAJ3 |
|
100 |
107.1 |
20250811-14:41:28.202000 |
XNAS |
USP8B8KDMP |
|
60 |
106.985 |
20250811-14:44:19.116000 |
IEXG |
USP8B8KJSH |
|
40 |
106.985 |
20250811-14:44:19.116000 |
IEXG |
USP8B8KJSI |
|
70 |
106.96 |
20250811-14:44:20.735000 |
XNYS |
USP8B8KJUG |
|
5 |
106.88 |
20250811-14:46:03.775000 |
XNAS |
USP8B8KQM9 |
|
10 |
106.89 |
20250811-14:46:03.775000 |
XNAS |
USP8B8KQMA |
|
85 |
106.89 |
20250811-14:46:03.775000 |
XNAS |
USP8B8KQMB |
|
100 |
106.92 |
20250811-14:47:09.482000 |
XNAS |
USP8B8KSDU |
|
100 |
106.94 |
20250811-14:47:48.434000 |
XNAS |
USP8B8KTJK |
|
100 |
107.09 |
20250811-14:50:03.519000 |
ARCX |
USP8B8KXKH |
|
100 |
107.09 |
20250811-14:50:03.519000 |
XNAS |
USP8B8KXNR |
|
52 |
107.11 |
20250811-14:51:14.554000 |
EDGA |
USP8B8KZY9 |
|
48 |
107.11 |
20250811-14:51:14.554000 |
EDGA |
USP8B8KZYA |
|
18 |
107.12 |
20250811-14:52:45.288000 |
BATS |
USP8B8L302 |
|
5 |
107.12 |
20250811-14:52:45.288000 |
ARCX |
USP8B8L303 |
|
14 |
107.12 |
20250811-14:52:45.288000 |
XNYS |
USP8B8L304 |
|
1 |
107.12 |
20250811-14:52:45.290000 |
XNAS |
USP8B8L305 |
|
2 |
107.12 |
20250811-14:52:46.733000 |
XNYS |
USP8B8L31A |
|
25 |
107.12 |
20250811-14:53:12.599000 |
ARCX |
USP8B8L3QT |
|
100 |
107.12 |
20250811-14:53:12.599000 |
ARCX |
USP8B8L3QU |
|
75 |
107.12 |
20250811-14:53:12.599000 |
ARCX |
USP8B8L3QV |
|
100 |
107.08 |
20250811-14:53:57.556000 |
ARCX |
USP8B8L570 |
|
100 |
107.08 |
20250811-14:55:04.176000 |
BATS |
USP8B8L7N7 |
|
100 |
107.1 |
20250811-14:56:32.113000 |
BATS |
USP8B8LAZJ |
|
100 |
107.11 |
20250811-14:57:31.793000 |
XNYS |
USP8B8LCXN |
|
20 |
107.13 |
20250811-14:58:25.116000 |
XNYS |
USP8B8LECX |
|
80 |
107.13 |
20250811-14:58:25.116000 |
XNYS |
USP8B8LECY |
|
100 |
107.14 |
20250811-14:58:51.783000 |
ARCX |
USP8B8LFMJ |
|
100 |
107.12 |
20250811-14:59:32.333000 |
ARCX |
USP8B8LH1E |
|
37 |
107.16 |
20250811-15:01:04.491000 |
ARCX |
USP8B8LOIE |
|
63 |
107.16 |
20250811-15:01:04.491000 |
ARCX |
USP8B8LOIF |
|
100 |
107.17 |
20250811-15:01:43.846000 |
BATS |
USP8B8LPQT |
|
90 |
107.13 |
20250811-15:02:02.817000 |
XNAS |
USP8B8LQCT |
|
1 |
107.13 |
20250811-15:02:02.817000 |
XNAS |
USP8B8LQCU |
|
9 |
107.13 |
20250811-15:02:02.817000 |
XNAS |
USP8B8LQCV |
|
100 |
107.13 |
20250811-15:03:46.326000 |
ARCX |
USP8B8LU6G |
|
100 |
107.13 |
20250811-15:03:46.326000 |
ARCX |
USP8B8LU6H |
|
2 |
107.18 |
20250811-15:06:06.018000 |
XNAS |
USP8B8M0T7 |
|
198 |
107.18 |
20250811-15:06:06.018000 |
XNAS |
USP8B8M0T9 |
|
2 |
107.18 |
20250811-15:06:06.854000 |
XNAS |
USP8B8M0TM |
|
98 |
107.18 |
20250811-15:06:06.854000 |
XNAS |
USP8B8M0TO |
|
40 |
107.16 |
20250811-15:08:56.352000 |
XNAS |
USP8B8M90Z |
|
60 |
107.16 |
20250811-15:08:56.352000 |
XNAS |
USP8B8M910 |
|
100 |
107.14 |
20250811-15:09:01.189000 |
ARCX |
USP8B8M98P |
|
100 |
107.12 |
20250811-15:10:04.719000 |
ARCX |
USP8B8MBN1 |
|
100 |
107.15 |
20250811-15:12:05.277000 |
XNAS |
USP8B8MGMA |
|
100 |
107.16 |
20250811-15:12:25.431000 |
EDGX |
USP8B8MHDT |
|
100 |
107.2 |
20250811-15:12:55.529000 |
XNAS |
USP8B8MIPV |
|
100 |
107.2 |
20250811-15:13:19.835000 |
XNAS |
USP8B8MKIT |
|
100 |
107.19 |
20250811-15:14:07.599000 |
ARCX |
USP8B8MMPQ |
|
100 |
107.35 |
20250811-15:16:00.791000 |
ARCX |
USP8B8MUH7 |
|
78 |
107.35 |
20250811-15:16:00.791000 |
ARCX |
USP8B8MUIR |
|
22 |
107.35 |
20250811-15:16:00.791000 |
ARCX |
USP8B8MUIU |
|
100 |
107.4 |
20250811-15:17:03.261000 |
ARCX |
USP8B8MXEE |
|
10 |
107.51 |
20250811-15:18:38.109000 |
XNAS |
USP8B8N0Z6 |
|
5 |
107.51 |
20250811-15:18:38.109000 |
XNAS |
USP8B8N0Z7 |
|
85 |
107.51 |
20250811-15:18:38.109000 |
XNAS |
USP8B8N0Z8 |
|
100 |
107.62 |
20250811-15:20:00.654000 |
XNAS |
USP8B8N46G |
|
100 |
107.62 |
20250811-15:20:00.654000 |
XNAS |
USP8B8N470 |
|
34 |
107.67 |
20250811-15:21:18.246000 |
ARCX |
USP8B8N7ST |
|
66 |
107.67 |
20250811-15:21:18.246000 |
ARCX |
USP8B8N7SU |
|
100 |
107.6 |
20250811-15:21:53.314000 |
ARCX |
USP8B8N8W3 |
|
100 |
107.59 |
20250811-15:22:34.030000 |
ARCX |
USP8B8NAPR |
|
100 |
107.595 |
20250811-15:23:38.809000 |
XNYS |
USP8B8NCX4 |
|
100 |
107.58 |
20250811-15:24:01.954000 |
BATY |
USP8B8NE0Q |
|
100 |
107.58 |
20250811-15:24:01.954000 |
BATY |
USP8B8NE4V |
|
30 |
107.67 |
20250811-15:25:41.252000 |
ARCX |
USP8B8NIQB |
|
70 |
107.67 |
20250811-15:25:41.252000 |
ARCX |
USP8B8NIQC |
|
15 |
107.71 |
20250811-15:26:19.294000 |
XNAS |
USP8B8NK8N |
|
85 |
107.71 |
20250811-15:26:19.294000 |
XNAS |
USP8B8NK8O |
|
100 |
107.74 |
20250811-15:26:54.833000 |
XNYS |
USP8B8NLOP |
|
100 |
107.71 |
20250811-15:27:13.616000 |
EDGA |
USP8B8NMK7 |
|
100 |
107.72 |
20250811-15:28:18.864000 |
XNAS |
USP8B8NP7K |
|
100 |
107.69 |
20250811-15:28:39.383000 |
ARCX |
USP8B8NQ58 |
|
97 |
107.62 |
20250811-15:29:48.389000 |
XNAS |
USP8B8NTDJ |
|
3 |
107.62 |
20250811-15:29:48.389000 |
XNAS |
USP8B8NTDK |
|
30 |
107.65 |
20250811-15:30:35.961000 |
XNAS |
USP8B8NZJW |
|
50 |
107.65 |
20250811-15:30:35.961000 |
XNAS |
USP8B8NZJX |
|
20 |
107.65 |
20250811-15:30:35.961000 |
XNAS |
USP8B8NZJY |
|
100 |
107.63 |
20250811-15:30:41.142000 |
BATY |
USP8B8O0NC |
|
88 |
107.63 |
20250811-15:30:41.142000 |
EDGA |
USP8B8O0ND |
|
12 |
107.63 |
20250811-15:30:41.142000 |
EDGA |
USP8B8O0NE |
|
62 |
107.81 |
20250811-15:32:17.353000 |
XNAS |
USP8B8O7FQ |
|
38 |
107.81 |
20250811-15:32:17.353000 |
XNAS |
USP8B8O7FR |
|
100 |
107.79 |
20250811-15:32:29.854000 |
ARCX |
USP8B8O88S |
|
100 |
107.75 |
20250811-15:33:38.310000 |
ARCX |
USP8B8OCPJ |
|
100 |
107.75 |
20250811-15:33:38.310000 |
ARCX |
USP8B8OCPK |
|
30 |
107.72 |
20250811-15:34:01.279000 |
ARCX |
USP8B8OE95 |
|
70 |
107.72 |
20250811-15:34:01.279000 |
ARCX |
USP8B8OE96 |
|
100 |
107.77 |
20250811-15:35:15.166000 |
XNAS |
USP8B8OXDL |
|
87 |
107.79 |
20250811-15:35:46.769000 |
XNAS |
USP8B8OZ4E |
|
13 |
107.8 |
20250811-15:35:46.769000 |
XNAS |
USP8B8OZ4F |
|
100 |
107.76 |
20250811-15:35:47.105000 |
ARCX |
USP8B8OZ5O |
|
100 |
107.76 |
20250811-15:35:47.105000 |
ARCX |
USP8B8OZ5P |
|
100 |
107.69 |
20250811-15:37:09.481000 |
ARCX |
USP8B8P3GG |
|
3 |
107.57 |
20250811-15:38:00.081000 |
XNAS |
USP8B8P6JP |
|
97 |
107.57 |
20250811-15:38:00.081000 |
XNAS |
USP8B8P6JQ |
|
100 |
107.6 |
20250811-15:38:40.674000 |
ARCX |
USP8B8P8Z5 |
|
100 |
107.63 |
20250811-15:39:21.737000 |
EDGA |
USP8B8PBPU |
|
100 |
107.64 |
20250811-15:40:00.047000 |
EDGX |
USP8B8PEVL |
|
100 |
107.58 |
20250811-15:40:08.944000 |
ARCX |
USP8B8PG2U |
|
10 |
107.57 |
20250811-15:41:13.510000 |
XNAS |
USP8B8PKFT |
|
9 |
107.59 |
20250811-15:41:13.510000 |
XNAS |
USP8B8PKFU |
|
81 |
107.59 |
20250811-15:41:13.510000 |
XNAS |
USP8B8PKFV |
|
100 |
107.57 |
20250811-15:41:24.214000 |
ARCX |
USP8B8PL55 |
|
100 |
107.56 |
20250811-15:42:02.154000 |
XNYS |
USP8B8PNLG |
|
100 |
107.56 |
20250811-15:42:26.025000 |
XNAS |
USP8B8POVF |
|
100 |
107.54 |
20250811-15:42:28.814000 |
ARCX |
USP8B8PP2B |
|
55 |
107.54 |
20250811-15:42:28.814000 |
XNYS |
USP8B8PP2C |
|
45 |
107.54 |
20250811-15:42:28.815000 |
XNYS |
USP8B8PP2D |
|
25 |
107.5 |
20250811-15:43:49.830000 |
XNAS |
USP8B8PUDR |
|
1 |
107.51 |
20250811-15:43:49.830000 |
XNAS |
USP8B8PUDS |
|
74 |
107.51 |
20250811-15:43:49.830000 |
XNAS |
USP8B8PUDT |
|
100 |
107.48 |
20250811-15:43:59.345000 |
XNAS |
USP8B8PUXY |
|
100 |
107.48 |
20250811-15:43:59.345000 |
ARCX |
USP8B8PUXZ |
|
6 |
107.42 |
20250811-15:44:59.881000 |
BATY |
USP8B8PZCS |
|
94 |
107.42 |
20250811-15:45:08.973000 |
BATY |
USP8B8Q153 |
|
6 |
107.42 |
20250811-15:45:08.973000 |
BATY |
USP8B8Q154 |
|
100 |
107.41 |
20250811-15:45:51.911000 |
XNAS |
USP8B8Q6K9 |
|
100 |
107.41 |
20250811-15:46:13.726000 |
EDGA |
USP8B8QCLY |
|
100 |
107.42 |
20250811-15:46:33.208000 |
ARCX |
USP8B8QJWQ |
|
7 |
107.39 |
20250811-15:46:51.019000 |
XNAS |
USP8B8QNSC |
|
93 |
107.39 |
20250811-15:47:11.163000 |
XNAS |
USP8B8QPDG |
|
7 |
107.41 |
20250811-15:47:35.000000 |
EDGA |
USP8B8QRFY |
|
69 |
107.41 |
20250811-15:47:37.261000 |
ARCX |
USP8B8QRM6 |
|
24 |
107.41 |
20250811-15:47:37.261000 |
ARCX |
USP8B8QRM7 |
|
100 |
107.44 |
20250811-15:47:53.360000 |
EDGA |
USP8B8QSRT |
|
93 |
107.41 |
20250811-15:48:17.761000 |
EDGA |
USP8B8QVJY |
|
7 |
107.41 |
20250811-15:48:17.761000 |
EDGA |
USP8B8QVJZ |
|
100 |
107.43 |
20250811-15:48:46.633000 |
XNYS |
USP8B8QY0Z |
|
43 |
107.42 |
20250811-15:48:56.592000 |
EDGA |
USP8B8QYVI |
|
52 |
107.42 |
20250811-15:48:56.592000 |
EDGA |
USP8B8QYVL |
|
5 |
107.42 |
20250811-15:48:56.593000 |
EDGA |
USP8B8QYVM |
|
152 |
107.43 |
20250811-15:49:00.041000 |
ARCX |
USP8B8QZ4V |
|
68 |
107.43 |
20250811-15:49:32.220000 |
EDGA |
USP8B8R1WD |
|
32 |
107.43 |
20250811-15:49:32.220000 |
EDGA |
USP8B8R1WE |
|
100 |
107.44 |
20250811-15:49:32.220000 |
XNYS |
USP8B8R1WF |
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.