-
04 September 2025 23:15:41
- Source: Sharecast
4th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3rd September 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
3,662 |
$111.20 |
$111.62 |
$110.62 |
XNYS |
|
242 |
$110.98 |
$111.26 |
$110.79 |
EDGX |
|
15,740 |
$111.12 |
$111.64 |
$110.54 |
ARCX |
|
2,108 |
$111.01 |
$111.40 |
$110.47 |
BATS |
|
13,144 |
$111.10 |
$111.64 |
$110.47 |
XNAS |
|
1,849 |
$110.97 |
$111.38 |
$110.73 |
BATY |
|
500 |
$111.00 |
$111.40 |
$110.85 |
IEXG |
|
300 |
$111.11 |
$111.27 |
$110.81 |
MEMX |
|
10 |
$110.88 |
$110.88 |
$110.88 |
XPSX |
|
7,345 |
$111.09 |
$111.62 |
$110.54 |
EDGA |
|
100 |
$111.48 |
$111.48 |
$111.47 |
XCIS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,412,005 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.398% 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 3rd September 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
||||||||
|
LEI |
|
549300MIDJNNTH068E74 |
|||||||||
|
ISIN: |
|
IE0001827041 |
|||||||||
|
US Broker name: |
BNP Paribas Securities Corp |
||||||||||
|
US Broker code (CRD#): |
15794 |
||||||||||
|
Time Zone: |
EST |
||||||||||
|
Currency |
USD |
||||||||||
|
Date of Transactions: |
|
3rd September 2025 |
|||||||||
|
Aggregated Information
|
|||||||||||
|
|||||||||||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
3 |
111.62 |
20250903-09:31:05.957000 |
XNYS |
USP938HLV |
|
100 |
111.62 |
20250903-09:31:05.957000 |
XNYS |
USP938HLW |
|
100 |
111.62 |
20250903-09:31:05.957000 |
XNYS |
USP938HLX |
|
97 |
111.62 |
20250903-09:31:05.957000 |
XNYS |
USP938HLY |
|
100 |
111.62 |
20250903-09:31:05.957000 |
XNYS |
USP938HLZ |
|
100 |
111.62 |
20250903-09:31:05.957000 |
XNYS |
USP938HM0 |
|
100 |
111.62 |
20250903-09:31:05.958000 |
XNAS |
USP938HM1 |
|
100 |
111.6 |
20250903-09:31:47.774000 |
XNAS |
USP938IDE |
|
100 |
111.61 |
20250903-09:32:27.098000 |
XNAS |
USP938IUL |
|
100 |
111.61 |
20250903-09:32:27.098000 |
XNAS |
USP938IUM |
|
100 |
111.54 |
20250903-09:32:31.655000 |
XNAS |
USP938IX1 |
|
100 |
111.6 |
20250903-09:33:16.747000 |
ARCX |
USP938JI1 |
|
100 |
111.56 |
20250903-09:33:34.795000 |
XNAS |
USP938JNJ |
|
100 |
111.56 |
20250903-09:33:34.795000 |
XNAS |
USP938JNK |
|
32 |
111.49 |
20250903-09:34:25.731000 |
ARCX |
USP938K8W |
|
57 |
111.49 |
20250903-09:34:25.731000 |
ARCX |
USP938K8X |
|
11 |
111.49 |
20250903-09:34:25.731000 |
ARCX |
USP938K8Y |
|
100 |
111.49 |
20250903-09:34:25.731000 |
ARCX |
USP938K8Z |
|
100 |
111.51 |
20250903-09:34:57.095000 |
XNAS |
USP938KOQ |
|
54 |
111.51 |
20250903-09:35:39.971000 |
XNAS |
USP938LYY |
|
46 |
111.51 |
20250903-09:35:39.971000 |
XNAS |
USP938LYZ |
|
100 |
111.52 |
20250903-09:36:19.449000 |
XNYS |
USP938MTV |
|
79 |
111.44 |
20250903-09:36:31.722000 |
XNAS |
USP938MYY |
|
21 |
111.44 |
20250903-09:36:31.722000 |
XNAS |
USP938MYZ |
|
98 |
111.4 |
20250903-09:37:17.372000 |
XNYS |
USP938NJI |
|
2 |
111.4 |
20250903-09:37:17.372000 |
XNYS |
USP938NJJ |
|
99 |
111.38 |
20250903-09:37:55.353000 |
XNAS |
USP938O8K |
|
1 |
111.4 |
20250903-09:37:55.353000 |
ARCX |
USP938O8L |
|
100 |
111.47 |
20250903-09:38:54.759000 |
XNAS |
USP938PAW |
|
100 |
111.47 |
20250903-09:38:54.759000 |
XNAS |
USP938PAX |
|
100 |
111.34 |
20250903-09:39:08.755000 |
ARCX |
USP938PIP |
|
100 |
111.33 |
20250903-09:40:15.072000 |
ARCX |
USP938QYE |
|
100 |
111.31 |
20250903-09:41:28.557000 |
ARCX |
USP938SHU |
|
92 |
111.31 |
20250903-09:41:28.557000 |
ARCX |
USP938SHV |
|
8 |
111.31 |
20250903-09:41:28.557000 |
ARCX |
USP938SHW |
|
50 |
111.38 |
20250903-09:44:14.806000 |
ARCX |
USP938UTB |
|
150 |
111.39 |
20250903-09:44:14.806000 |
ARCX |
USP938UTC |
|
100 |
111.435 |
20250903-09:44:51.522000 |
XNAS |
USP938V4Y |
|
34 |
111.46 |
20250903-09:44:51.523000 |
XNAS |
USP938V4Z |
|
66 |
111.47 |
20250903-09:44:51.523000 |
XNAS |
USP938V50 |
|
100 |
111.39 |
20250903-09:45:03.262000 |
BATS |
USP938VM2 |
|
100 |
111.39 |
20250903-09:45:03.262000 |
BATS |
USP938VM3 |
|
100 |
111.39 |
20250903-09:45:03.262000 |
BATS |
USP938VM4 |
|
100 |
111.25 |
20250903-09:45:44.255000 |
BATS |
USP938ZBY |
|
100 |
111.25 |
20250903-09:46:30.059000 |
XNYS |
USP93811O3 |
|
100 |
111.26 |
20250903-09:46:57.338000 |
XNYS |
USP93812ON |
|
100 |
111.21 |
20250903-09:46:58.760000 |
ARCX |
USP93812QP |
|
49 |
111.14 |
20250903-09:48:16.537000 |
ARCX |
USP938165K |
|
51 |
111.14 |
20250903-09:48:16.537000 |
ARCX |
USP938165L |
|
100 |
111.1 |
20250903-09:48:30.970000 |
ARCX |
USP93816PA |
|
100 |
111.09 |
20250903-09:50:00.501000 |
XNAS |
USP9381AM9 |
|
100 |
111.06 |
20250903-09:50:18.563000 |
BATS |
USP9381BJJ |
|
100 |
111.01 |
20250903-09:51:09.426000 |
EDGA |
USP9381DHB |
|
100 |
111.01 |
20250903-09:52:00.696000 |
XNAS |
USP9381FEY |
|
100 |
110.81 |
20250903-09:53:11.801000 |
XNAS |
USP9381HUQ |
|
100 |
110.76 |
20250903-09:53:22.298000 |
ARCX |
USP9381IB7 |
|
100 |
110.85 |
20250903-09:55:00.024000 |
ARCX |
USP9381LZY |
|
80 |
110.81 |
20250903-09:55:07.488000 |
ARCX |
USP9381MB3 |
|
20 |
110.81 |
20250903-09:55:07.488000 |
ARCX |
USP9381MB4 |
|
100 |
110.75 |
20250903-09:55:37.299000 |
ARCX |
USP9381NG8 |
|
50 |
110.8 |
20250903-09:56:42.292000 |
XNAS |
USP9381QB1 |
|
50 |
110.8 |
20250903-09:56:42.292000 |
XNAS |
USP9381QB2 |
|
10 |
110.85 |
20250903-09:57:55.032000 |
XNAS |
USP9381SV6 |
|
90 |
110.85 |
20250903-09:57:55.032000 |
XNAS |
USP9381SV7 |
|
100 |
110.88 |
20250903-09:58:35.418000 |
XNYS |
USP9381UAC |
|
100 |
110.86 |
20250903-09:59:06.730000 |
ARCX |
USP9381VB6 |
|
75 |
110.83 |
20250903-10:00:10.198000 |
BATS |
USP9381Y88 |
|
25 |
110.83 |
20250903-10:00:10.198000 |
BATS |
USP9381Y89 |
|
100 |
110.81 |
20250903-10:00:14.345000 |
XNAS |
USP9381ZK5 |
|
100 |
110.71 |
20250903-10:01:04.041000 |
XNAS |
USP93823XJ |
|
100 |
110.79 |
20250903-10:02:01.909000 |
XNYS |
USP938263J |
|
100 |
110.78 |
20250903-10:02:03.456000 |
BATS |
USP938265J |
|
100 |
110.61 |
20250903-10:02:39.709000 |
ARCX |
USP93827Q0 |
|
95 |
110.54 |
20250903-10:03:11.635000 |
ARCX |
USP938290P |
|
5 |
110.54 |
20250903-10:03:11.635000 |
ARCX |
USP938290Q |
|
66 |
110.54 |
20250903-10:03:47.846000 |
EDGA |
USP9382A3F |
|
34 |
110.54 |
20250903-10:03:47.846000 |
EDGA |
USP9382A3G |
|
100 |
110.54 |
20250903-10:03:47.846000 |
ARCX |
USP9382A3H |
|
100 |
110.62 |
20250903-10:04:43.220000 |
XNYS |
USP9382CF3 |
|
100 |
110.56 |
20250903-10:05:37.091000 |
EDGA |
USP9382EOL |
|
100 |
110.56 |
20250903-10:05:37.091000 |
EDGA |
USP9382EON |
|
100 |
110.47 |
20250903-10:06:53.343000 |
BATS |
USP9382HCK |
|
100 |
110.47 |
20250903-10:06:53.343000 |
XNAS |
USP9382HCL |
|
100 |
110.47 |
20250903-10:06:53.343000 |
XNAS |
USP9382HCM |
|
23 |
110.55 |
20250903-10:07:59.997000 |
XNAS |
USP9382JK4 |
|
77 |
110.55 |
20250903-10:07:59.997000 |
XNAS |
USP9382JK5 |
|
55 |
110.52 |
20250903-10:08:14.786000 |
XNAS |
USP9382K11 |
|
1 |
110.52 |
20250903-10:08:14.786000 |
XNAS |
USP9382K12 |
|
44 |
110.52 |
20250903-10:08:14.786000 |
XNAS |
USP9382K13 |
|
20 |
110.68 |
20250903-10:09:14.410000 |
XNAS |
USP9382M58 |
|
80 |
110.68 |
20250903-10:09:14.410000 |
XNAS |
USP9382M59 |
|
84 |
110.76 |
20250903-10:10:27.034000 |
XNAS |
USP9382ON6 |
|
100 |
110.77 |
20250903-10:10:28.479000 |
XNAS |
USP9382OQR |
|
1 |
110.79 |
20250903-10:10:56.028000 |
EDGX |
USP9382PF2 |
|
99 |
110.79 |
20250903-10:10:56.028000 |
EDGX |
USP9382PF3 |
|
100 |
110.81 |
20250903-10:11:19.906000 |
MEMX |
USP9382QAJ |
|
1 |
110.8 |
20250903-10:11:54.481000 |
ARCX |
USP9382REB |
|
99 |
110.8 |
20250903-10:11:54.481000 |
ARCX |
USP9382REC |
|
100 |
110.77 |
20250903-10:12:08.438000 |
ARCX |
USP9382RRO |
|
25 |
110.51 |
20250903-10:13:14.275000 |
XNAS |
USP9382TSJ |
|
75 |
110.51 |
20250903-10:13:14.387000 |
XNAS |
USP9382TT0 |
|
28 |
110.54 |
20250903-10:13:51.138000 |
EDGA |
USP9382VJH |
|
72 |
110.54 |
20250903-10:13:51.138000 |
EDGA |
USP9382VJI |
|
100 |
110.54 |
20250903-10:14:39.725000 |
EDGA |
USP9382WZQ |
|
57 |
110.77 |
20250903-10:18:17.232000 |
BATS |
USP93838M9 |
|
43 |
110.78 |
20250903-10:18:17.232000 |
XNAS |
USP93838MA |
|
82 |
110.79 |
20250903-10:18:17.360000 |
BATS |
USP93838MM |
|
76 |
110.85 |
20250903-10:18:32.734000 |
XNAS |
USP938397W |
|
100 |
110.85 |
20250903-10:18:32.734000 |
XNAS |
USP938397X |
|
100 |
110.85 |
20250903-10:18:33.734000 |
XNAS |
USP938398Q |
|
100 |
110.86 |
20250903-10:18:37.638000 |
ARCX |
USP93839CC |
|
100 |
110.85 |
20250903-10:19:37.678000 |
BATS |
USP9383BJE |
|
100 |
110.85 |
20250903-10:19:37.678000 |
ARCX |
USP9383BJF |
|
6 |
110.9 |
20250903-10:20:28.442000 |
XNAS |
USP9383DKI |
|
56 |
110.9 |
20250903-10:20:28.442000 |
XNAS |
USP9383DKJ |
|
13 |
110.9 |
20250903-10:20:28.442000 |
XNAS |
USP9383DKK |
|
25 |
110.9 |
20250903-10:20:28.442000 |
XNAS |
USP9383DKL |
|
24 |
110.87 |
20250903-10:21:22.219000 |
ARCX |
USP9383FQ0 |
|
100 |
110.87 |
20250903-10:21:22.219000 |
ARCX |
USP9383FQ1 |
|
76 |
110.87 |
20250903-10:21:22.219000 |
ARCX |
USP9383FQ2 |
|
100 |
110.85 |
20250903-10:21:34.302000 |
ARCX |
USP9383G15 |
|
6 |
110.86 |
20250903-10:22:40.631000 |
XNAS |
USP9383I22 |
|
3 |
110.86 |
20250903-10:22:40.631000 |
XNAS |
USP9383I23 |
|
91 |
110.86 |
20250903-10:22:40.631000 |
XNAS |
USP9383I24 |
|
100 |
110.85 |
20250903-10:24:19.575000 |
ARCX |
USP9383MEG |
|
100 |
110.89 |
20250903-10:26:14.295000 |
XNAS |
USP9383QOO |
|
100 |
110.9 |
20250903-10:26:14.296000 |
XNAS |
USP9383QOQ |
|
100 |
110.88 |
20250903-10:26:32.584000 |
BATY |
USP9383RAR |
|
17 |
110.88 |
20250903-10:26:32.584000 |
EDGA |
USP9383RAS |
|
83 |
110.88 |
20250903-10:26:32.584000 |
EDGA |
USP9383RAT |
|
100 |
110.88 |
20250903-10:26:32.584000 |
EDGA |
USP9383RAU |
|
98 |
110.77 |
20250903-10:27:48.220000 |
XNAS |
USP9383TRD |
|
2 |
110.77 |
20250903-10:27:48.220000 |
XNAS |
USP9383TRE |
|
100 |
110.8 |
20250903-10:28:33.522000 |
XNAS |
USP9383VJT |
|
100 |
110.78 |
20250903-10:28:53.307000 |
XNAS |
USP9383WAZ |
|
100 |
110.76 |
20250903-10:29:19.091000 |
ARCX |
USP9383XIE |
|
100 |
110.79 |
20250903-10:29:45.628000 |
XNAS |
USP9383YJ8 |
|
5 |
110.85 |
20250903-10:31:12.587000 |
XNAS |
USP9384548 |
|
27 |
110.85 |
20250903-10:31:12.587000 |
XNAS |
USP9384549 |
|
68 |
110.85 |
20250903-10:31:12.587000 |
XNAS |
USP938454A |
|
60 |
110.86 |
20250903-10:31:22.685000 |
XNYS |
USP93845QE |
|
40 |
110.86 |
20250903-10:31:22.685000 |
XNYS |
USP93845QF |
|
100 |
110.85 |
20250903-10:31:59.805000 |
BATS |
USP938470R |
|
100 |
110.85 |
20250903-10:31:59.805000 |
ARCX |
USP938470S |
|
100 |
110.98 |
20250903-10:32:53.168000 |
XNAS |
USP93849AO |
|
100 |
110.97 |
20250903-10:33:25.407000 |
BATS |
USP9384AFU |
|
100 |
110.97 |
20250903-10:35:23.575000 |
XNYS |
USP9384EE1 |
|
100 |
110.98 |
20250903-10:35:40.656000 |
XNYS |
USP9384F6M |
|
100 |
110.99 |
20250903-10:35:44.390000 |
XNYS |
USP9384FBS |
|
100 |
111.01 |
20250903-10:36:30.087000 |
XNAS |
USP9384H9Q |
|
10 |
110.98 |
20250903-10:36:36.795000 |
EDGA |
USP9384HIY |
|
10 |
110.98 |
20250903-10:37:01.710000 |
BATY |
USP9384I8M |
|
90 |
110.98 |
20250903-10:37:01.710000 |
EDGA |
USP9384I8N |
|
100 |
110.98 |
20250903-10:37:01.711000 |
ARCX |
USP9384I8O |
|
100 |
110.85 |
20250903-10:38:13.068000 |
ARCX |
USP9384L2X |
|
100 |
110.85 |
20250903-10:39:44.994000 |
IEXG |
USP9384OLG |
|
100 |
110.91 |
20250903-10:40:17.883000 |
EDGA |
USP9384PUG |
|
100 |
110.91 |
20250903-10:40:17.883000 |
EDGA |
USP9384PUH |
|
100 |
110.95 |
20250903-10:41:32.326000 |
XNAS |
USP9384T2W |
|
30 |
110.98 |
20250903-10:41:57.070000 |
XNAS |
USP9384U6J |
|
70 |
110.98 |
20250903-10:41:57.070000 |
XNAS |
USP9384U6K |
|
56 |
111 |
20250903-10:42:44.142000 |
EDGA |
USP9384W94 |
|
44 |
111 |
20250903-10:42:44.142000 |
EDGA |
USP9384W95 |
|
100 |
111 |
20250903-10:43:06.587000 |
EDGA |
USP9384X9U |
|
49 |
111.06 |
20250903-10:44:47.632000 |
EDGA |
USP93851L9 |
|
100 |
111.07 |
20250903-10:44:53.343000 |
ARCX |
USP93851RL |
|
100 |
111.06 |
20250903-10:45:20.172000 |
ARCX |
USP93853X2 |
|
100 |
111.14 |
20250903-10:46:02.158000 |
BATS |
USP93858QE |
|
80 |
111.26 |
20250903-10:47:30.397000 |
ARCX |
USP9385C45 |
|
1 |
111.26 |
20250903-10:47:30.398000 |
EDGX |
USP9385C46 |
|
2 |
111.26 |
20250903-10:47:30.398000 |
ARCX |
USP9385C47 |
|
6 |
111.26 |
20250903-10:47:30.398000 |
BATS |
USP9385C48 |
|
1 |
111.26 |
20250903-10:47:30.398000 |
ARCX |
USP9385C49 |
|
7 |
111.26 |
20250903-10:47:30.398000 |
BATS |
USP9385C4A |
|
3 |
111.26 |
20250903-10:47:30.398000 |
ARCX |
USP9385C4B |
|
100 |
111.28 |
20250903-10:47:55.799000 |
ARCX |
USP9385DAV |
|
100 |
111.24 |
20250903-10:48:23.913000 |
ARCX |
USP9385ENW |
|
100 |
111.24 |
20250903-10:48:23.913000 |
ARCX |
USP9385ENX |
|
8 |
111.19 |
20250903-10:50:12.077000 |
BATS |
USP9385IXN |
|
41 |
111.19 |
20250903-10:50:12.077000 |
XNAS |
USP9385IXO |
|
23 |
111.19 |
20250903-10:50:12.077000 |
XNAS |
USP9385IXP |
|
12 |
111.19 |
20250903-10:50:12.077000 |
ARCX |
USP9385IXQ |
|
7 |
111.19 |
20250903-10:50:12.077000 |
XNYS |
USP9385IXR |
|
9 |
111.19 |
20250903-10:50:12.078000 |
XNAS |
USP9385IXS |
|
100 |
111.2 |
20250903-10:50:39.106000 |
XNYS |
USP9385K7C |
|
100 |
111.24 |
20250903-10:51:13.727000 |
MEMX |
USP9385LUI |
|
5 |
111.26 |
20250903-10:51:50.097000 |
XNAS |
USP9385NIC |
|
95 |
111.26 |
20250903-10:51:50.097000 |
XNAS |
USP9385NID |
|
100 |
111.27 |
20250903-10:52:22.952000 |
MEMX |
USP9385P3Q |
|
100 |
111.25 |
20250903-10:53:26.207000 |
EDGA |
USP9385RTJ |
|
100 |
111.25 |
20250903-10:53:26.208000 |
ARCX |
USP9385RTK |
|
100 |
111.25 |
20250903-10:53:26.208000 |
ARCX |
USP9385RTL |
|
100 |
111.25 |
20250903-10:53:26.208000 |
ARCX |
USP9385RTM |
|
30 |
111.16 |
20250903-10:54:00.763000 |
XNAS |
USP9385TB3 |
|
1 |
111.16 |
20250903-10:54:00.763000 |
XNAS |
USP9385TB4 |
|
56 |
111.16 |
20250903-10:54:00.764000 |
XNAS |
USP9385TB5 |
|
13 |
111.16 |
20250903-10:54:00.764000 |
XNAS |
USP9385TB6 |
|
1 |
111.21 |
20250903-10:54:46.875000 |
ARCX |
USP9385V1R |
|
99 |
111.21 |
20250903-10:54:46.875000 |
ARCX |
USP9385V1S |
|
100 |
111.19 |
20250903-10:55:19.785000 |
EDGA |
USP9385WL0 |
|
16 |
111.16 |
20250903-10:55:53.181000 |
ARCX |
USP9385Y49 |
|
84 |
111.16 |
20250903-10:55:53.181000 |
ARCX |
USP9385Y4A |
|
100 |
111.18 |
20250903-10:56:53.459000 |
XNAS |
USP93860MQ |
|
100 |
111.18 |
20250903-10:57:37.837000 |
XNAS |
USP9386214 |
|
100 |
111.14 |
20250903-10:58:27.513000 |
ARCX |
USP93863RS |
|
100 |
111.14 |
20250903-10:58:27.513000 |
ARCX |
USP93863RT |
|
100 |
111.06 |
20250903-11:00:28.497000 |
ARCX |
USP9386B0L |
|
100 |
111.03 |
20250903-11:00:48.093000 |
XNAS |
USP9386D5C |
|
100 |
111.03 |
20250903-11:00:48.093000 |
XNAS |
USP9386D5D |
|
100 |
110.98 |
20250903-11:01:54.641000 |
XNAS |
USP9386GBC |
|
100 |
110.92 |
20250903-11:03:12.137000 |
XNYS |
USP9386KAK |
|
100 |
110.86 |
20250903-11:03:25.465000 |
BATS |
USP9386L3Q |
|
100 |
110.86 |
20250903-11:03:25.465000 |
BATS |
USP9386L3R |
|
100 |
110.95 |
20250903-11:05:12.528000 |
XNYS |
USP9386PTT |
|
100 |
111.05 |
20250903-11:06:46.854000 |
ARCX |
USP9386TRW |
|
100 |
111.015 |
20250903-11:07:56.772000 |
XNAS |
USP9386WEB |
|
200 |
111.02 |
20250903-11:07:56.772000 |
ARCX |
USP9386WEC |
|
100 |
111 |
20250903-11:07:57.510000 |
ARCX |
USP9386WFI |
|
89 |
111 |
20250903-11:07:57.510000 |
ARCX |
USP9386WFJ |
|
100 |
111 |
20250903-11:07:57.510000 |
EDGA |
USP9386WFK |
|
11 |
111 |
20250903-11:07:57.510000 |
ARCX |
USP9386WFL |
|
100 |
111 |
20250903-11:07:57.510000 |
ARCX |
USP9386WFM |
|
100 |
110.96 |
20250903-11:11:03.764000 |
ARCX |
USP9387AR8 |
|
75 |
110.97 |
20250903-11:12:08.286000 |
IEXG |
USP9387CYT |
|
25 |
110.97 |
20250903-11:12:08.286000 |
IEXG |
USP9387CYU |
|
100 |
110.94 |
20250903-11:12:13.514000 |
EDGA |
USP9387D7Y |
|
100 |
110.94 |
20250903-11:12:13.513000 |
ARCX |
USP9387D7Z |
|
34 |
110.88 |
20250903-11:13:40.513000 |
ARCX |
USP9387HY9 |
|
1 |
110.88 |
20250903-11:13:40.513000 |
XPSX |
USP9387HYA |
|
9 |
110.88 |
20250903-11:13:40.513000 |
XPSX |
USP9387HYB |
|
100 |
110.88 |
20250903-11:13:51.068000 |
ARCX |
USP9387IFL |
|
100 |
110.96 |
20250903-11:14:25.619000 |
ARCX |
USP9387KR2 |
|
3 |
110.96 |
20250903-11:15:00.816000 |
XNAS |
USP9387MOY |
|
97 |
110.96 |
20250903-11:15:00.816000 |
XNAS |
USP9387MOZ |
|
100 |
110.94 |
20250903-11:15:26.441000 |
ARCX |
USP9387PI3 |
|
100 |
110.93 |
20250903-11:16:04.222000 |
XNAS |
USP9387SL4 |
|
100 |
110.84 |
20250903-11:16:28.342000 |
EDGA |
USP9387TVI |
|
100 |
110.86 |
20250903-11:18:12.458000 |
XNAS |
USP9387Y3R |
|
100 |
110.86 |
20250903-11:18:43.653000 |
BATS |
USP9387Z84 |
|
100 |
110.81 |
20250903-11:19:18.239000 |
XNAS |
USP93880TH |
|
100 |
110.85 |
20250903-11:20:24.742000 |
XNAS |
USP93883H0 |
|
100 |
110.82 |
20250903-11:21:01.255000 |
XNAS |
USP93885E8 |
|
100 |
110.83 |
20250903-11:21:47.681000 |
XNAS |
USP93887HH |
|
24 |
110.81 |
20250903-11:22:26.107000 |
ARCX |
USP938893B |
|
76 |
110.81 |
20250903-11:22:26.107000 |
ARCX |
USP938893C |
|
100 |
110.81 |
20250903-11:22:26.107000 |
ARCX |
USP938893D |
|
1 |
110.82 |
20250903-11:24:22.393000 |
XNYS |
USP9388ERG |
|
70 |
110.83 |
20250903-11:24:22.393000 |
XNYS |
USP9388ERH |
|
20 |
110.83 |
20250903-11:24:22.393000 |
XNYS |
USP9388ERI |
|
9 |
110.83 |
20250903-11:24:22.393000 |
XNYS |
USP9388ERJ |
|
27 |
110.79 |
20250903-11:24:47.219000 |
EDGA |
USP9388FQO |
|
12 |
110.79 |
20250903-11:24:47.219000 |
EDGA |
USP9388FQP |
|
6 |
110.79 |
20250903-11:24:47.219000 |
EDGA |
USP9388FQQ |
|
55 |
110.79 |
20250903-11:24:47.219000 |
EDGA |
USP9388FQR |
|
100 |
110.79 |
20250903-11:25:23.412000 |
XNAS |
USP9388HDX |
|
100 |
110.79 |
20250903-11:26:02.881000 |
EDGA |
USP9388JI7 |
|
100 |
110.82 |
20250903-11:27:28.487000 |
EDGA |
USP9388MXJ |
|
100 |
110.82 |
20250903-11:27:28.487000 |
EDGA |
USP9388MXK |
|
100 |
110.77 |
20250903-11:28:32.589000 |
XNYS |
USP9388P98 |
|
100 |
110.71 |
20250903-11:29:17.396000 |
XNAS |
USP9388R9X |
|
100 |
110.73 |
20250903-11:30:09.302000 |
XNAS |
USP9388UKY |
|
100 |
110.73 |
20250903-11:30:09.302000 |
XNAS |
USP9388UKZ |
|
24 |
110.67 |
20250903-11:30:56.930000 |
ARCX |
USP9388ZAX |
|
22 |
110.67 |
20250903-11:30:56.930000 |
ARCX |
USP9388ZAY |
|
54 |
110.67 |
20250903-11:30:56.930000 |
ARCX |
USP9388ZAZ |
|
100 |
110.67 |
20250903-11:30:56.930000 |
XNAS |
USP9388ZB0 |
|
2 |
110.63 |
20250903-11:31:55.194000 |
XNAS |
USP93891M9 |
|
1 |
110.63 |
20250903-11:31:55.194000 |
XNAS |
USP93891MA |
|
97 |
110.64 |
20250903-11:31:55.194000 |
XNAS |
USP93891MB |
|
100 |
110.72 |
20250903-11:32:58.173000 |
ARCX |
USP93893YZ |
|
100 |
110.72 |
20250903-11:32:58.173000 |
ARCX |
USP93893Z0 |
|
52 |
110.72 |
20250903-11:32:58.173000 |
ARCX |
USP93893Z1 |
|
48 |
110.72 |
20250903-11:32:58.173000 |
ARCX |
USP93893Z2 |
|
100 |
110.76 |
20250903-11:33:33.494000 |
ARCX |
USP93897UT |
|
100 |
110.76 |
20250903-11:33:33.494000 |
ARCX |
USP93897UU |
|
60 |
110.74 |
20250903-11:34:29.581000 |
BATY |
USP9389AMJ |
|
40 |
110.74 |
20250903-11:34:29.728000 |
BATY |
USP9389ANC |
|
100 |
110.74 |
20250903-11:34:29.728000 |
BATY |
USP9389AND |
|
100 |
110.74 |
20250903-11:34:29.782000 |
ARCX |
USP9389ANM |
|
100 |
110.82 |
20250903-11:35:17.488000 |
XNAS |
USP9389DPU |
|
100 |
110.8 |
20250903-11:35:27.965000 |
ARCX |
USP9389E8A |
|
17 |
110.8 |
20250903-11:35:27.965000 |
ARCX |
USP9389E8B |
|
40 |
110.8 |
20250903-11:35:27.965000 |
ARCX |
USP9389E8C |
|
43 |
110.8 |
20250903-11:35:27.965000 |
ARCX |
USP9389E8D |
|
100 |
110.8 |
20250903-11:36:08.474000 |
ARCX |
USP9389FMB |
|
100 |
110.81 |
20250903-11:37:37.529000 |
ARCX |
USP9389IK3 |
|
100 |
110.81 |
20250903-11:37:37.529000 |
ARCX |
USP9389IK4 |
|
100 |
110.79 |
20250903-11:39:41.274000 |
BATS |
USP9389LSO |
|
100 |
110.81 |
20250903-11:40:52.696000 |
ARCX |
USP9389O0S |
|
13 |
110.85 |
20250903-11:42:25.297000 |
ARCX |
USP9389QXT |
|
13 |
110.85 |
20250903-11:43:24.677000 |
BATY |
USP9389SJY |
|
87 |
110.85 |
20250903-11:43:24.677000 |
ARCX |
USP9389SK0 |
|
100 |
110.85 |
20250903-11:43:24.677000 |
ARCX |
USP9389SK1 |
|
100 |
110.8 |
20250903-11:43:55.180000 |
XNAS |
USP9389TQ1 |
|
75 |
110.89 |
20250903-11:46:02.753000 |
IEXG |
USP938A02U |
|
25 |
110.89 |
20250903-11:46:02.753000 |
IEXG |
USP938A02V |
|
100 |
110.84 |
20250903-11:46:26.414000 |
BATY |
USP938A0PA |
|
100 |
110.83 |
20250903-11:48:23.679000 |
BATY |
USP938A3ZK |
|
100 |
110.83 |
20250903-11:48:23.679000 |
EDGA |
USP938A3ZL |
|
100 |
110.89 |
20250903-11:50:33.022000 |
IEXG |
USP938A7XJ |
|
2 |
110.91 |
20250903-11:52:01.277000 |
ARCX |
USP938AAFZ |
|
1 |
110.91 |
20250903-11:52:01.277000 |
ARCX |
USP938AAG0 |
|
64 |
110.92 |
20250903-11:52:01.277000 |
ARCX |
USP938AAG1 |
|
33 |
110.92 |
20250903-11:52:01.277000 |
ARCX |
USP938AAG2 |
|
100 |
110.88 |
20250903-11:52:54.882000 |
EDGA |
USP938ABXK |
|
100 |
110.88 |
20250903-11:52:54.882000 |
EDGA |
USP938ABXN |
|
1 |
110.9 |
20250903-11:54:22.316000 |
BATS |
USP938AEWB |
|
1 |
110.9 |
20250903-11:54:22.316000 |
BATS |
USP938AEWC |
|
52 |
110.91 |
20250903-11:54:22.316000 |
BATS |
USP938AEWD |
|
46 |
110.91 |
20250903-11:54:22.316000 |
BATS |
USP938AEWE |
|
100 |
110.87 |
20250903-11:55:26.476000 |
EDGA |
USP938AGMD |
|
100 |
110.87 |
20250903-11:55:26.476000 |
EDGA |
USP938AGME |
|
100 |
110.84 |
20250903-11:55:54.498000 |
ARCX |
USP938AHJ4 |
|
100 |
110.82 |
20250903-11:57:03.346000 |
ARCX |
USP938AJDC |
|
100 |
110.83 |
20250903-11:59:23.170000 |
XNAS |
USP938AMZ6 |
|
100 |
110.91 |
20250903-12:00:31.280000 |
EDGA |
USP938AQPZ |
|
100 |
110.91 |
20250903-12:00:31.280000 |
EDGA |
USP938AQQ0 |
|
1 |
110.89 |
20250903-12:01:45.791000 |
ARCX |
USP938AU6O |
|
99 |
110.89 |
20250903-12:01:45.791000 |
ARCX |
USP938AU6Q |
|
100 |
110.86 |
20250903-12:03:22.466000 |
XNAS |
USP938AWJP |
|
100 |
110.84 |
20250903-12:03:40.854000 |
XNAS |
USP938AX60 |
|
100 |
110.86 |
20250903-12:05:33.060000 |
XNAS |
USP938B0HK |
|
100 |
110.87 |
20250903-12:07:31.068000 |
XNYS |
USP938B3TX |
|
18 |
110.86 |
20250903-12:08:02.003000 |
XNAS |
USP938B4NQ |
|
18 |
110.86 |
20250903-12:08:40.630000 |
EDGA |
USP938B5WI |
|
82 |
110.86 |
20250903-12:08:40.630000 |
XNAS |
USP938B5WJ |
|
100 |
110.84 |
20250903-12:09:24.999000 |
XNAS |
USP938B71O |
|
100 |
110.85 |
20250903-12:10:24.964000 |
ARCX |
USP938B8IJ |
|
100 |
110.81 |
20250903-12:11:56.568000 |
BATY |
USP938BB9S |
|
26 |
110.79 |
20250903-12:12:59.678000 |
BATY |
USP938BCVC |
|
100 |
110.8 |
20250903-12:14:35.074000 |
XNAS |
USP938BF5P |
|
40 |
110.78 |
20250903-12:14:36.658000 |
BATY |
USP938BF6D |
|
60 |
110.78 |
20250903-12:14:36.658000 |
BATY |
USP938BF6E |
|
73 |
110.78 |
20250903-12:14:36.658000 |
ARCX |
USP938BF6F |
|
27 |
110.78 |
20250903-12:14:36.658000 |
ARCX |
USP938BF6G |
|
100 |
110.89 |
20250903-12:19:55.064000 |
XNAS |
USP938BPQU |
|
100 |
110.9 |
20250903-12:20:37.661000 |
ARCX |
USP938BR2B |
|
100 |
110.9 |
20250903-12:20:37.661000 |
ARCX |
USP938BR2C |
|
100 |
110.99 |
20250903-12:23:06.652000 |
ARCX |
USP938BUWA |
|
90 |
111 |
20250903-12:23:55.983000 |
ARCX |
USP938BWET |
|
10 |
111 |
20250903-12:23:55.983000 |
ARCX |
USP938BWEU |
|
90 |
111 |
20250903-12:25:09.037000 |
ARCX |
USP938BYMX |
|
10 |
111 |
20250903-12:25:09.037000 |
ARCX |
USP938BYMY |
|
100 |
110.97 |
20250903-12:27:37.427000 |
EDGA |
USP938C2SA |
|
100 |
110.97 |
20250903-12:27:37.427000 |
EDGA |
USP938C2SB |
|
6 |
110.97 |
20250903-12:29:52.429000 |
XNYS |
USP938C5RC |
|
94 |
110.97 |
20250903-12:29:52.429000 |
XNYS |
USP938C5RD |
|
70 |
110.96 |
20250903-12:30:19.096000 |
ARCX |
USP938C812 |
|
1 |
110.96 |
20250903-12:30:19.096000 |
ARCX |
USP938C813 |
|
29 |
110.96 |
20250903-12:30:19.096000 |
ARCX |
USP938C814 |
|
100 |
110.95 |
20250903-12:31:02.381000 |
ARCX |
USP938CAT8 |
|
9 |
111 |
20250903-12:32:56.412000 |
EDGX |
USP938CDWZ |
|
2 |
111 |
20250903-12:32:56.412000 |
EDGX |
USP938CDX0 |
|
50 |
111 |
20250903-12:32:56.412000 |
EDGX |
USP938CDX1 |
|
39 |
110.99 |
20250903-12:32:56.412000 |
XNAS |
USP938CDX2 |
|
2 |
110.99 |
20250903-12:33:43.231000 |
ARCX |
USP938CF4Z |
|
98 |
110.99 |
20250903-12:33:43.231000 |
ARCX |
USP938CF50 |
|
100 |
111.05 |
20250903-12:35:25.413000 |
XNYS |
USP938CIKO |
|
100 |
111.05 |
20250903-12:35:55.942000 |
XNAS |
USP938CJNZ |
|
100 |
111.04 |
20250903-12:36:49.519000 |
XNAS |
USP938CLIA |
|
89 |
111.03 |
20250903-12:38:11.720000 |
ARCX |
USP938CNY7 |
|
11 |
111.03 |
20250903-12:38:11.720000 |
ARCX |
USP938CNY8 |
|
100 |
110.94 |
20250903-12:39:46.271000 |
EDGA |
USP938CQQW |
|
100 |
110.91 |
20250903-12:40:14.984000 |
ARCX |
USP938CRO5 |
|
100 |
110.93 |
20250903-12:41:56.344000 |
XNAS |
USP938CV8S |
|
100 |
110.94 |
20250903-12:42:26.536000 |
ARCX |
USP938CW43 |
|
38 |
110.93 |
20250903-12:43:28.006000 |
ARCX |
USP938CXNA |
|
55 |
110.93 |
20250903-12:43:28.006000 |
ARCX |
USP938CXNB |
|
7 |
110.93 |
20250903-12:43:28.006000 |
ARCX |
USP938CXNC |
|
100 |
110.84 |
20250903-12:45:30.160000 |
BATY |
USP938D2UB |
|
100 |
110.86 |
20250903-12:47:24.632000 |
EDGA |
USP938D7DJ |
|
100 |
110.8 |
20250903-12:49:13.068000 |
XNAS |
USP938DAPG |
|
100 |
110.74 |
20250903-12:50:59.069000 |
BATY |
USP938DEBK |
|
63 |
110.68 |
20250903-12:52:55.330000 |
XNAS |
USP938DHK8 |
|
1 |
110.68 |
20250903-12:52:55.330000 |
XNAS |
USP938DHK9 |
|
36 |
110.68 |
20250903-12:52:55.330000 |
XNAS |
USP938DHKA |
|
58 |
110.69 |
20250903-12:54:02.648000 |
XNAS |
USP938DJE4 |
|
1 |
110.69 |
20250903-12:54:02.648000 |
XNAS |
USP938DJE5 |
|
41 |
110.69 |
20250903-12:54:02.648000 |
XNAS |
USP938DJE6 |
|
100 |
110.75 |
20250903-12:58:10.063000 |
EDGA |
USP938DQLN |
|
100 |
110.75 |
20250903-12:58:10.063000 |
EDGA |
USP938DQLO |
|
100 |
110.75 |
20250903-12:58:10.063000 |
BATY |
USP938DQLP |
|
100 |
110.73 |
20250903-12:59:38.828000 |
BATY |
USP938DTII |
|
1 |
110.81 |
20250903-13:01:05.062000 |
XNAS |
USP938DZS1 |
|
88 |
110.81 |
20250903-13:01:05.062000 |
XNAS |
USP938DZS2 |
|
11 |
110.81 |
20250903-13:01:05.062000 |
XNAS |
USP938DZS3 |
|
100 |
110.82 |
20250903-13:01:55.269000 |
XNAS |
USP938E1IS |
|
100 |
110.83 |
20250903-13:02:30.308000 |
EDGA |
USP938E2JV |
|
100 |
110.83 |
20250903-13:02:30.308000 |
EDGA |
USP938E2JW |
|
100 |
110.86 |
20250903-13:04:06.658000 |
EDGA |
USP938E5RI |
|
100 |
110.94 |
20250903-13:06:11.433000 |
XNAS |
USP938E9D2 |
|
17 |
110.93 |
20250903-13:07:16.190000 |
XNAS |
USP938EB8Z |
|
3 |
110.93 |
20250903-13:07:16.190000 |
XNAS |
USP938EB90 |
|
80 |
110.93 |
20250903-13:07:16.190000 |
XNAS |
USP938EB91 |
|
100 |
110.97 |
20250903-13:09:16.501000 |
ARCX |
USP938EEHH |
|
16 |
110.94 |
20250903-13:10:35.514000 |
ARCX |
USP938EHI2 |
|
84 |
110.94 |
20250903-13:10:35.514000 |
ARCX |
USP938EHI3 |
|
50 |
111.1 |
20250903-13:13:45.332000 |
XNAS |
USP938ELW2 |
|
1 |
111.1 |
20250903-13:13:45.332000 |
XNAS |
USP938ELW3 |
|
20 |
111.1 |
20250903-13:13:45.332000 |
XNAS |
USP938ELW4 |
|
29 |
111.09 |
20250903-13:13:45.332000 |
XNYS |
USP938ELW5 |
|
100 |
111.11 |
20250903-13:14:44.378000 |
ARCX |
USP938ENF0 |
|
3 |
111.11 |
20250903-13:17:23.435000 |
XNAS |
USP938EU4Q |
|
64 |
111.11 |
20250903-13:17:23.435000 |
XNAS |
USP938EU4R |
|
2 |
111.11 |
20250903-13:17:23.435000 |
XNAS |
USP938EU4S |
|
31 |
111.11 |
20250903-13:17:23.435000 |
XNAS |
USP938EU4T |
|
24 |
111.15 |
20250903-13:18:13.938000 |
XNYS |
USP938EVKH |
|
76 |
111.15 |
20250903-13:18:13.938000 |
XNYS |
USP938EVKI |
|
20 |
111.19 |
20250903-13:20:13.302000 |
EDGX |
USP938EZC0 |
|
20 |
111.19 |
20250903-13:20:13.302000 |
BATS |
USP938EZC1 |
|
60 |
111.19 |
20250903-13:20:13.302000 |
EDGX |
USP938EZC2 |
|
28 |
111.19 |
20250903-13:20:13.302000 |
BATS |
USP938EZC3 |
|
11 |
111.19 |
20250903-13:20:13.302000 |
EDGA |
USP938EZC4 |
|
25 |
111.19 |
20250903-13:20:13.302000 |
XNYS |
USP938EZC5 |
|
100 |
111.22 |
20250903-13:21:11.565000 |
XNYS |
USP938F13F |
|
12 |
111.25 |
20250903-13:22:24.258000 |
ARCX |
USP938F3F3 |
|
88 |
111.25 |
20250903-13:22:24.258000 |
ARCX |
USP938F3F4 |
|
100 |
111.345 |
20250903-13:24:32.084000 |
ARCX |
USP938F6QK |
|
100 |
111.33 |
20250903-13:24:35.725000 |
ARCX |
USP938F6VW |
|
90 |
111.33 |
20250903-13:24:35.725000 |
ARCX |
USP938F6VX |
|
10 |
111.33 |
20250903-13:24:35.725000 |
ARCX |
USP938F6VY |
|
100 |
111.28 |
20250903-13:26:50.458000 |
XNAS |
USP938FAUB |
|
100 |
111.33 |
20250903-13:30:13.486000 |
ARCX |
USP938FGWP |
|
100 |
111.33 |
20250903-13:30:13.486000 |
ARCX |
USP938FGWQ |
|
9 |
111.34 |
20250903-13:31:51.389000 |
XNAS |
USP938FM8F |
|
1 |
111.34 |
20250903-13:31:51.389000 |
XNAS |
USP938FM8G |
|
90 |
111.34 |
20250903-13:31:51.390000 |
XNAS |
USP938FM8H |
|
100 |
111.37 |
20250903-13:33:34.483000 |
BATS |
USP938FOVB |
|
100 |
111.37 |
20250903-13:35:38.754000 |
XNAS |
USP938FSJG |
|
100 |
111.37 |
20250903-13:36:29.306000 |
XNAS |
USP938FTWP |
|
61 |
111.35 |
20250903-13:37:24.694000 |
ARCX |
USP938FVCO |
|
19 |
111.35 |
20250903-13:37:24.694000 |
ARCX |
USP938FVCP |
|
20 |
111.35 |
20250903-13:37:24.694000 |
ARCX |
USP938FVCQ |
|
75 |
111.36 |
20250903-13:39:33.220000 |
ARCX |
USP938FYU2 |
|
25 |
111.36 |
20250903-13:39:33.220000 |
ARCX |
USP938FYU3 |
|
100 |
111.36 |
20250903-13:39:33.220000 |
ARCX |
USP938FYU4 |
|
100 |
111.32 |
20250903-13:40:58.413000 |
BATY |
USP938G19T |
|
100 |
111.28 |
20250903-13:41:51.974000 |
EDGA |
USP938G3GA |
|
53 |
111.25 |
20250903-13:43:44.492000 |
EDGA |
USP938G6RW |
|
47 |
111.25 |
20250903-13:43:44.493000 |
EDGA |
USP938G6RX |
|
100 |
111.24 |
20250903-13:44:17.546000 |
EDGA |
USP938G80E |
|
100 |
111.13 |
20250903-13:45:34.525000 |
ARCX |
USP938GDHG |
|
100 |
111.22 |
20250903-13:48:10.510000 |
XNYS |
USP938GJDP |
|
100 |
111.22 |
20250903-13:49:23.112000 |
EDGA |
USP938GLSX |
|
100 |
111.22 |
20250903-13:49:23.112000 |
XNAS |
USP938GLSY |
|
6 |
111.32 |
20250903-13:51:50.302000 |
XNAS |
USP938GR5E |
|
20 |
111.32 |
20250903-13:51:50.302000 |
XNAS |
USP938GR5F |
|
74 |
111.32 |
20250903-13:51:50.302000 |
XNAS |
USP938GR5G |
|
100 |
111.31 |
20250903-13:51:54.089000 |
EDGA |
USP938GR7J |
|
100 |
111.28 |
20250903-13:53:25.010000 |
XNAS |
USP938GTR5 |
|
100 |
111.21 |
20250903-13:54:30.134000 |
ARCX |
USP938GVNG |
|
100 |
111.2 |
20250903-13:55:53.970000 |
EDGA |
USP938GY33 |
|
80 |
111.13 |
20250903-13:58:18.373000 |
BATY |
USP938H2WZ |
|
5 |
111.13 |
20250903-13:58:18.373000 |
BATY |
USP938H2X0 |
|
15 |
111.13 |
20250903-13:58:18.373000 |
BATY |
USP938H2X1 |
|
100 |
111.13 |
20250903-13:58:18.374000 |
ARCX |
USP938H2X2 |
|
100 |
111.12 |
20250903-14:00:15.978000 |
ARCX |
USP938H79X |
|
11 |
111.21 |
20250903-14:03:43.218000 |
XNAS |
USP938HFUI |
|
11 |
111.21 |
20250903-14:03:43.218000 |
XNAS |
USP938HFUJ |
|
11 |
111.21 |
20250903-14:03:43.218000 |
XNAS |
USP938HFUK |
|
67 |
111.21 |
20250903-14:03:43.218000 |
XNAS |
USP938HFUL |
|
100 |
111.19 |
20250903-14:03:52.406000 |
EDGA |
USP938HG54 |
|
100 |
111.19 |
20250903-14:03:52.406000 |
EDGA |
USP938HG57 |
|
95 |
111.2 |
20250903-14:05:40.158000 |
EDGA |
USP938HIYS |
|
5 |
111.2 |
20250903-14:05:40.158000 |
EDGA |
USP938HIYT |
|
44 |
111.2 |
20250903-14:05:40.158000 |
ARCX |
USP938HIYU |
|
56 |
111.2 |
20250903-14:05:40.158000 |
ARCX |
USP938HIYX |
|
7 |
111.26 |
20250903-14:07:40.519000 |
ARCX |
USP938HN6F |
|
93 |
111.26 |
20250903-14:07:40.519000 |
ARCX |
USP938HN6G |
|
100 |
111.26 |
20250903-14:08:38.896000 |
XNAS |
USP938HODB |
|
100 |
111.26 |
20250903-14:10:06.808000 |
ARCX |
USP938HR1Y |
|
100 |
111.26 |
20250903-14:10:06.808000 |
ARCX |
USP938HR1Z |
|
100 |
111.24 |
20250903-14:12:24.935000 |
ARCX |
USP938HV2U |
|
100 |
111.25 |
20250903-14:13:33.806000 |
ARCX |
USP938HWYC |
|
100 |
111.25 |
20250903-14:13:33.806000 |
XNAS |
USP938HWYD |
|
100 |
111.28 |
20250903-14:15:29.415000 |
BATY |
USP938I2HS |
|
100 |
111.29 |
20250903-14:17:06.654000 |
EDGA |
USP938I6X6 |
|
100 |
111.34 |
20250903-14:20:02.218000 |
ARCX |
USP938ICHQ |
|
11 |
111.35 |
20250903-14:21:34.471000 |
XNAS |
USP938IFC4 |
|
100 |
111.33 |
20250903-14:21:40.035000 |
ARCX |
USP938IFHT |
|
100 |
111.33 |
20250903-14:21:40.035000 |
ARCX |
USP938IFHU |
|
100 |
111.355 |
20250903-14:24:05.045000 |
XNAS |
USP938IJZV |
|
40 |
111.35 |
20250903-14:24:21.831000 |
EDGA |
USP938IKE5 |
|
60 |
111.35 |
20250903-14:24:21.831000 |
EDGA |
USP938IKE6 |
|
6 |
111.4 |
20250903-14:27:17.135000 |
BATS |
USP938IPU9 |
|
4 |
111.4 |
20250903-14:27:17.135000 |
BATS |
USP938IPUA |
|
14 |
111.4 |
20250903-14:27:17.135000 |
BATS |
USP938IPUB |
|
73 |
111.4 |
20250903-14:27:17.135000 |
BATS |
USP938IPUC |
|
3 |
111.4 |
20250903-14:27:17.135000 |
BATS |
USP938IPUD |
|
100 |
111.4 |
20250903-14:28:20.005000 |
XNAS |
USP938IRMU |
|
100 |
111.39 |
20250903-14:30:05.099000 |
EDGA |
USP938IVSQ |
|
100 |
111.39 |
20250903-14:30:05.099000 |
ARCX |
USP938IVSR |
|
100 |
111.39 |
20250903-14:31:16.493000 |
EDGA |
USP938J0SX |
|
100 |
111.38 |
20250903-14:31:51.849000 |
XNAS |
USP938J23S |
|
100 |
111.4 |
20250903-14:33:45.936000 |
XNYS |
USP938J5C1 |
|
100 |
111.36 |
20250903-14:34:14.518000 |
ARCX |
USP938J64Y |
|
12 |
111.36 |
20250903-14:34:14.518000 |
ARCX |
USP938J64Z |
|
88 |
111.36 |
20250903-14:34:14.518000 |
ARCX |
USP938J650 |
|
79 |
111.4 |
20250903-14:36:10.349000 |
ARCX |
USP938JA8S |
|
21 |
111.4 |
20250903-14:36:10.349000 |
ARCX |
USP938JA8T |
|
6 |
111.38 |
20250903-14:36:52.469000 |
BATY |
USP938JBU8 |
|
34 |
111.38 |
20250903-14:36:52.469000 |
BATY |
USP938JBUA |
|
60 |
111.38 |
20250903-14:36:52.469000 |
BATY |
USP938JBUB |
|
100 |
111.36 |
20250903-14:38:21.433000 |
EDGA |
USP938JF0I |
|
100 |
111.36 |
20250903-14:38:21.433000 |
XNAS |
USP938JF0J |
|
73 |
111.33 |
20250903-14:39:47.821000 |
EDGA |
USP938JI12 |
|
27 |
111.33 |
20250903-14:39:47.821000 |
EDGA |
USP938JI13 |
|
68 |
111.33 |
20250903-14:39:47.821000 |
XNAS |
USP938JI14 |
|
32 |
111.33 |
20250903-14:39:47.821000 |
XNAS |
USP938JI15 |
|
100 |
111.32 |
20250903-14:41:45.090000 |
XNAS |
USP938JNJD |
|
100 |
111.33 |
20250903-14:42:42.296000 |
XNAS |
USP938JPJ2 |
|
75 |
111.3 |
20250903-14:43:08.107000 |
EDGA |
USP938JQFU |
|
25 |
111.3 |
20250903-14:43:08.107000 |
EDGA |
USP938JQFV |
|
75 |
111.3 |
20250903-14:43:08.107000 |
EDGA |
USP938JQFW |
|
25 |
111.3 |
20250903-14:43:08.107000 |
EDGA |
USP938JQFX |
|
1 |
111.42 |
20250903-14:46:41.738000 |
XNAS |
USP938K0NL |
|
99 |
111.42 |
20250903-14:46:41.738000 |
XNAS |
USP938K0NM |
|
100 |
111.4 |
20250903-14:46:52.794000 |
ARCX |
USP938K0ZM |
|
100 |
111.4 |
20250903-14:46:52.794000 |
ARCX |
USP938K0ZN |
|
100 |
111.4 |
20250903-14:48:33.327000 |
EDGA |
USP938K43R |
|
100 |
111.44 |
20250903-14:50:04.589000 |
EDGA |
USP938K786 |
|
29 |
111.43 |
20250903-14:50:44.071000 |
EDGA |
USP938K8RO |
|
15 |
111.43 |
20250903-14:50:44.071000 |
EDGA |
USP938K8RP |
|
2 |
111.43 |
20250903-14:50:44.071000 |
EDGA |
USP938K8RQ |
|
31 |
111.43 |
20250903-14:50:44.072000 |
EDGA |
USP938K8RR |
|
23 |
111.43 |
20250903-14:50:44.072000 |
EDGA |
USP938K8RS |
|
100 |
111.45 |
20250903-14:51:49.877000 |
EDGA |
USP938KB6U |
|
100 |
111.45 |
20250903-14:51:49.877000 |
EDGA |
USP938KB6V |
|
1 |
111.47 |
20250903-14:53:45.052000 |
XCIS |
USP938KFP7 |
|
99 |
111.48 |
20250903-14:53:45.052000 |
XCIS |
USP938KFP8 |
|
100 |
111.46 |
20250903-14:54:31.661000 |
EDGA |
USP938KH28 |
|
100 |
111.46 |
20250903-14:54:31.661000 |
EDGA |
USP938KH29 |
|
100 |
111.44 |
20250903-14:55:49.192000 |
EDGA |
USP938KJHO |
|
100 |
111.4 |
20250903-14:57:51.543000 |
IEXG |
USP938KOH1 |
|
20 |
111.38 |
20250903-14:58:43.550000 |
XNAS |
USP938KQOC |
|
59 |
111.38 |
20250903-14:58:43.550000 |
XNAS |
USP938KQOD |
|
21 |
111.38 |
20250903-14:58:43.550000 |
XNAS |
USP938KQOE |
|
100 |
111.36 |
20250903-14:58:57.372000 |
XNAS |
USP938KR7H |
|
100 |
111.36 |
20250903-14:58:57.372000 |
ARCX |
USP938KR7I |
|
100 |
111.34 |
20250903-15:00:07.667000 |
XNAS |
USP938KVBT |
|
100 |
111.29 |
20250903-15:01:39.365000 |
XNAS |
USP938L28U |
|
3 |
111.35 |
20250903-15:03:22.172000 |
XNYS |
USP938L6B8 |
|
50 |
111.36 |
20250903-15:03:22.172000 |
XNYS |
USP938L6B9 |
|
47 |
111.36 |
20250903-15:03:22.172000 |
XNYS |
USP938L6BA |
|
100 |
111.345 |
20250903-15:04:18.868000 |
XNYS |
USP938L8DT |
|
47 |
111.33 |
20250903-15:04:36.905000 |
BATY |
USP938L91I |
|
39 |
111.33 |
20250903-15:04:36.905000 |
BATY |
USP938L91J |
|
14 |
111.33 |
20250903-15:04:36.905000 |
BATY |
USP938L91K |
|
100 |
111.33 |
20250903-15:04:36.905000 |
XNAS |
USP938L91L |
|
25 |
111.295 |
20250903-15:07:16.037000 |
XNYS |
USP938LFJV |
|
75 |
111.295 |
20250903-15:07:16.037000 |
XNYS |
USP938LFJW |
|
100 |
111.28 |
20250903-15:07:39.315000 |
EDGA |
USP938LGOK |
|
88 |
111.28 |
20250903-15:07:39.315000 |
ARCX |
USP938LGOL |
|
12 |
111.28 |
20250903-15:07:39.315000 |
ARCX |
USP938LGOM |
|
100 |
111.17 |
20250903-15:10:49.814000 |
XNAS |
USP938LSAH |
|
100 |
111.17 |
20250903-15:10:49.815000 |
XNAS |
USP938LSAI |
|
100 |
111.24 |
20250903-15:12:18.678000 |
ARCX |
USP938LVWM |
|
100 |
111.25 |
20250903-15:13:31.379000 |
ARCX |
USP938LZAG |
|
100 |
111.23 |
20250903-15:14:54.762000 |
ARCX |
USP938M33F |
|
100 |
111.23 |
20250903-15:14:54.762000 |
ARCX |
USP938M33G |
|
17 |
111.24 |
20250903-15:16:10.771000 |
EDGA |
USP938M9KK |
|
1 |
111.24 |
20250903-15:16:11.392000 |
EDGA |
USP938M9LA |
|
100 |
111.255 |
20250903-15:16:28.509000 |
XNAS |
USP938MAHE |
|
100 |
111.26 |
20250903-15:17:12.552000 |
ARCX |
USP938MC54 |
|
100 |
111.25 |
20250903-15:17:37.825000 |
ARCX |
USP938MD4V |
|
100 |
111.27 |
20250903-15:19:09.087000 |
ARCX |
USP938MGNW |
|
100 |
111.27 |
20250903-15:19:09.087000 |
ARCX |
USP938MGNX |
|
100 |
111.25 |
20250903-15:20:24.966000 |
ARCX |
USP938MK1C |
|
1 |
111.24 |
20250903-15:21:36.911000 |
BATY |
USP938MN6R |
|
1 |
111.24 |
20250903-15:21:36.918000 |
BATY |
USP938MN6S |
|
1 |
111.24 |
20250903-15:21:59.852000 |
BATY |
USP938MO1I |
|
97 |
111.24 |
20250903-15:22:02.710000 |
BATY |
USP938MOBU |
|
100 |
111.24 |
20250903-15:22:02.710000 |
BATY |
USP938MOBV |
|
2 |
111.24 |
20250903-15:22:02.710000 |
ARCX |
USP938MOBW |
|
100 |
111.26 |
20250903-15:23:14.997000 |
ARCX |
USP938MQZZ |
|
1 |
111.28 |
20250903-15:24:48.687000 |
XNAS |
USP938MTZH |
|
1 |
111.28 |
20250903-15:24:48.687000 |
XNAS |
USP938MTZI |
|
98 |
111.28 |
20250903-15:24:48.687000 |
XNAS |
USP938MTZJ |
|
100 |
111.26 |
20250903-15:25:02.420000 |
ARCX |
USP938MULF |
|
100 |
111.26 |
20250903-15:25:02.420000 |
ARCX |
USP938MULG |
|
100 |
111.26 |
20250903-15:26:20.224000 |
ARCX |
USP938MYRZ |
|
100 |
111.26 |
20250903-15:26:20.224000 |
ARCX |
USP938MYS0 |
|
2 |
111.24 |
20250903-15:27:30.342000 |
XNYS |
USP938N1G4 |
|
2 |
111.24 |
20250903-15:27:30.342000 |
XNYS |
USP938N1G5 |
|
1 |
111.24 |
20250903-15:27:30.342000 |
XNYS |
USP938N1G6 |
|
1 |
111.24 |
20250903-15:27:30.342000 |
XNYS |
USP938N1G7 |
|
1 |
111.25 |
20250903-15:27:30.342000 |
XNYS |
USP938N1G8 |
|
93 |
111.25 |
20250903-15:27:30.342000 |
XNYS |
USP938N1G9 |
|
100 |
111.23 |
20250903-15:27:32.007000 |
XNYS |
USP938N1IV |
|
3 |
111.24 |
20250903-15:28:40.995000 |
ARCX |
USP938N4D3 |
|
100 |
111.25 |
20250903-15:28:46.305000 |
XNAS |
USP938N4L3 |
|
100 |
111.26 |
20250903-15:29:24.108000 |
XNAS |
USP938N66V |
|
10 |
111.27 |
20250903-15:30:20.127000 |
EDGA |
USP938NB8Z |
|
90 |
111.27 |
20250903-15:30:20.127000 |
EDGA |
USP938NB90 |
|
10 |
111.27 |
20250903-15:30:20.127000 |
EDGA |
USP938NB91 |
|
84 |
111.27 |
20250903-15:30:20.127000 |
EDGA |
USP938NB92 |
|
6 |
111.27 |
20250903-15:30:20.127000 |
EDGA |
USP938NB93 |
|
100 |
111.26 |
20250903-15:30:40.647000 |
EDGA |
USP938NERU |
|
100 |
111.32 |
20250903-15:32:09.886000 |
XNAS |
USP938NK3G |
|
66 |
111.33 |
20250903-15:32:59.975000 |
ARCX |
USP938NNDV |
|
1 |
111.33 |
20250903-15:32:59.975000 |
ARCX |
USP938NNDW |
|
33 |
111.33 |
20250903-15:32:59.975000 |
ARCX |
USP938NNDX |
|
100 |
111.33 |
20250903-15:32:59.975000 |
ARCX |
USP938NNDY |
|
97 |
111.33 |
20250903-15:32:59.976000 |
EDGA |
USP938NNDZ |
|
3 |
111.33 |
20250903-15:32:59.976000 |
EDGA |
USP938NNE0 |
|
83 |
111.36 |
20250903-15:33:28.254000 |
EDGA |
USP938NPD6 |
|
17 |
111.36 |
20250903-15:33:28.254000 |
EDGA |
USP938NPD7 |
|
100 |
111.385 |
20250903-15:34:07.226000 |
XNAS |
USP938NT89 |
|
100 |
111.42 |
20250903-15:34:40.082000 |
XNAS |
USP938NV1W |
|
10 |
111.45 |
20250903-15:35:14.618000 |
XNYS |
USP938NXG9 |
|
90 |
111.45 |
20250903-15:35:14.618000 |
XNYS |
USP938NXGA |
|
57 |
111.44 |
20250903-15:35:39.779000 |
ARCX |
USP938NZ7E |
|
40 |
111.44 |
20250903-15:35:39.779000 |
ARCX |
USP938NZ7F |
|
1 |
111.44 |
20250903-15:35:39.779000 |
ARCX |
USP938NZ7G |
|
2 |
111.44 |
20250903-15:35:39.779000 |
ARCX |
USP938NZ7H |
|
100 |
111.44 |
20250903-15:35:44.268000 |
ARCX |
USP938NZMD |
|
100 |
111.43 |
20250903-15:36:22.626000 |
ARCX |
USP938O1QR |
|
29 |
111.45 |
20250903-15:38:12.685000 |
XNYS |
USP938O80U |
|
71 |
111.45 |
20250903-15:38:12.685000 |
XNYS |
USP938O80V |
|
100 |
111.43 |
20250903-15:38:46.107000 |
EDGA |
USP938O9TJ |
|
100 |
111.43 |
20250903-15:38:46.107000 |
ARCX |
USP938O9TK |
|
100 |
111.43 |
20250903-15:38:46.107000 |
ARCX |
USP938O9TL |
|
50 |
111.48 |
20250903-15:40:24.529000 |
XNAS |
USP938OGXJ |
|
50 |
111.48 |
20250903-15:40:24.529000 |
XNAS |
USP938OGXK |
|
49 |
111.48 |
20250903-15:41:10.911000 |
XNAS |
USP938OJUP |
|
1 |
111.48 |
20250903-15:41:10.911000 |
XNAS |
USP938OJUQ |
|
14 |
111.48 |
20250903-15:41:10.911000 |
XNAS |
USP938OJUR |
|
36 |
111.48 |
20250903-15:41:10.911000 |
XNAS |
USP938OJUS |
|
100 |
111.46 |
20250903-15:41:10.912000 |
EDGA |
USP938OJUT |
|
100 |
111.46 |
20250903-15:41:10.912000 |
EDGA |
USP938OJUU |
|
100 |
111.46 |
20250903-15:41:10.912000 |
ARCX |
USP938OJUV |
|
100 |
111.53 |
20250903-15:42:24.803000 |
ARCX |
USP938OP30 |
|
100 |
111.54 |
20250903-15:42:48.693000 |
XNAS |
USP938OR6L |
|
5 |
111.58 |
20250903-15:43:21.994000 |
XNAS |
USP938OTES |
|
20 |
111.58 |
20250903-15:43:21.994000 |
XNAS |
USP938OTET |
|
1 |
111.58 |
20250903-15:43:21.994000 |
XNAS |
USP938OTEU |
|
1 |
111.58 |
20250903-15:43:21.994000 |
XNAS |
USP938OTEV |
|
71 |
111.58 |
20250903-15:43:21.994000 |
XNAS |
USP938OTEW |
|
2 |
111.58 |
20250903-15:43:21.994000 |
ARCX |
USP938OTEX |
|
100 |
111.57 |
20250903-15:43:33.938000 |
ARCX |
USP938OU8C |
|
80 |
111.55 |
20250903-15:44:32.818000 |
XNAS |
USP938OY5F |
|
20 |
111.55 |
20250903-15:44:32.818000 |
XNAS |
USP938OY5G |
|
100 |
111.59 |
20250903-15:45:00.859000 |
ARCX |
USP938P0YO |
|
100 |
111.57 |
20250903-15:45:04.255000 |
ARCX |
USP938P26L |
|
100 |
111.62 |
20250903-15:45:40.726000 |
ARCX |
USP938P8V1 |
|
20 |
111.64 |
20250903-15:46:32.750000 |
XNAS |
USP938PIBC |
|
5 |
111.64 |
20250903-15:46:32.750000 |
XNAS |
USP938PIBD |
|
75 |
111.64 |
20250903-15:46:32.750000 |
XNAS |
USP938PIBE |
|
1 |
111.64 |
20250903-15:47:04.635000 |
XNAS |
USP938PNV3 |
|
99 |
111.64 |
20250903-15:47:04.635000 |
XNAS |
USP938PNV4 |
|
100 |
111.64 |
20250903-15:47:23.098000 |
XNAS |
USP938PP8V |
|
100 |
111.63 |
20250903-15:47:27.820000 |
ARCX |
USP938PPJC |
|
100 |
111.63 |
20250903-15:47:27.820000 |
ARCX |
USP938PPJD |
|
100 |
111.64 |
20250903-15:48:14.293000 |
ARCX |
USP938PTU1 |
|
100 |
111.62 |
20250903-15:48:55.473000 |
ARCX |
USP938PX8U |
|
100 |
111.63 |
20250903-15:49:12.411000 |
XNAS |
USP938PYWF |
|
100 |
111.61 |
20250903-15:49:27.371000 |
ARCX |
USP938Q040 |
|
50 |
111.62 |
20250903-15:49:30.000000 |
XNAS |
USP938Q0C0 |
|
1 |
111.62 |
20250903-15:49:30.000000 |
XNYS |
USP938Q0C1 |
|
49 |
111.62 |
20250903-15:49:32.910000 |
EDGA |
USP938Q0MH |
|
1 |
111.62 |
20250903-15:49:32.911000 |
XNYS |
USP938Q0MI |
|
99 |
111.62 |
20250903-15:49:32.911000 |
XNYS |
USP938Q0MJ |
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.