-
05 September 2025 13:00:15
- Source: Sharecast
5th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4th 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 |
|
2,800 |
$111.05 |
$111.45 |
$110.45 |
XNYS |
|
300 |
$111.01 |
$111.20 |
$110.79 |
EDGX |
|
17,632 |
$111.02 |
$111.35 |
$110.35 |
ARCX |
|
2,006 |
$110.96 |
$111.38 |
$110.35 |
BATS |
|
16,887 |
$111.03 |
$111.56 |
$110.43 |
XNAS |
|
1,855 |
$111.11 |
$111.40 |
$110.71 |
BATY |
|
200 |
$110.80 |
$110.86 |
$110.74 |
IEXG |
|
300 |
$111.09 |
$111.11 |
$111.05 |
MEMX |
|
2,020 |
$111.04 |
$111.29 |
$110.65 |
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 671,368,005 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 4th 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: |
|
4th September 2025 |
|
|
Aggregated Information |
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$111.0298 |
44,000 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
111.55 |
20250904-09:30:07.352000 |
XNAS |
USP948GTQ |
|
89 |
111.3 |
20250904-09:30:34.757000 |
XNAS |
USP948I35 |
|
1 |
111.3 |
20250904-09:30:34.757000 |
XNAS |
USP948I36 |
|
10 |
111.3 |
20250904-09:30:34.757000 |
XNAS |
USP948I37 |
|
100 |
111.3 |
20250904-09:30:34.757000 |
XNAS |
USP948I38 |
|
100 |
111.03 |
20250904-09:30:41.607000 |
EDGX |
USP948IGY |
|
200 |
111.56 |
20250904-09:33:00.244000 |
XNAS |
USP948NFO |
|
90 |
111.45 |
20250904-09:33:13.608000 |
XNYS |
USP948NNQ |
|
100 |
111.45 |
20250904-09:33:13.608000 |
XNYS |
USP948NNR |
|
10 |
111.45 |
20250904-09:33:13.608000 |
XNYS |
USP948NNS |
|
100 |
111.45 |
20250904-09:33:13.608000 |
XNYS |
USP948NNT |
|
50 |
111.42 |
20250904-09:33:57.533000 |
XNAS |
USP948OD9 |
|
50 |
111.42 |
20250904-09:33:57.533000 |
XNAS |
USP948ODA |
|
50 |
111.42 |
20250904-09:33:57.533000 |
XNAS |
USP948ODB |
|
1 |
111.42 |
20250904-09:33:57.533000 |
XNAS |
USP948ODC |
|
100 |
111.42 |
20250904-09:33:57.533000 |
XNAS |
USP948ODD |
|
100 |
111.42 |
20250904-09:33:57.533000 |
XNAS |
USP948ODE |
|
49 |
111.42 |
20250904-09:33:57.533000 |
XNAS |
USP948ODF |
|
31 |
111.42 |
20250904-09:33:57.533000 |
XNYS |
USP948ODG |
|
69 |
111.42 |
20250904-09:33:57.533000 |
XNYS |
USP948ODH |
|
2 |
111.39 |
20250904-09:35:30.022000 |
XNAS |
USP948Q8H |
|
98 |
111.39 |
20250904-09:35:30.023000 |
XNAS |
USP948Q8I |
|
100 |
111.39 |
20250904-09:35:30.022000 |
XNAS |
USP948Q8J |
|
44 |
111.39 |
20250904-09:35:30.022000 |
XNAS |
USP948Q8K |
|
56 |
111.39 |
20250904-09:35:30.023000 |
XNAS |
USP948Q8L |
|
79 |
111.37 |
20250904-09:35:56.508000 |
XNAS |
USP948QPL |
|
21 |
111.37 |
20250904-09:35:56.508000 |
XNAS |
USP948QPM |
|
34 |
111.36 |
20250904-09:37:32.200000 |
BATS |
USP948SN8 |
|
66 |
111.38 |
20250904-09:37:32.200000 |
BATS |
USP948SN9 |
|
99 |
111.3 |
20250904-09:38:14.459000 |
XNAS |
USP948T6B |
|
89 |
111.3 |
20250904-09:38:14.459000 |
XNAS |
USP948T6C |
|
1 |
111.3 |
20250904-09:38:14.459000 |
XNAS |
USP948T6D |
|
97 |
111.3 |
20250904-09:38:14.459000 |
XNAS |
USP948T6E |
|
3 |
111.3 |
20250904-09:38:14.459000 |
XNAS |
USP948T6F |
|
11 |
111.3 |
20250904-09:38:14.459000 |
XNAS |
USP948T6G |
|
92 |
111.16 |
20250904-09:39:05.328000 |
XNAS |
USP948TXE |
|
8 |
111.16 |
20250904-09:39:05.328000 |
XNAS |
USP948TXF |
|
100 |
111.1 |
20250904-09:39:09.472000 |
XNAS |
USP948U0Y |
|
100 |
111.2 |
20250904-09:40:36.546000 |
EDGX |
USP948VK7 |
|
158 |
111.4 |
20250904-09:41:35.905000 |
BATY |
USP948WMD |
|
42 |
111.4 |
20250904-09:41:35.905000 |
BATY |
USP948WME |
|
100 |
111.3 |
20250904-09:42:18.836000 |
BATY |
USP948X6C |
|
100 |
111.27 |
20250904-09:43:05.363000 |
BATY |
USP948YAW |
|
100 |
111.19 |
20250904-09:43:38.016000 |
XNAS |
USP948YV6 |
|
66 |
111.14 |
20250904-09:44:00.078000 |
BATS |
USP948Z5Y |
|
34 |
111.14 |
20250904-09:44:00.078000 |
BATS |
USP948Z5Z |
|
100 |
111.14 |
20250904-09:44:33.650000 |
XNAS |
USP948ZQM |
|
100 |
111.08 |
20250904-09:44:56.709000 |
BATS |
USP948103G |
|
1 |
111.2 |
20250904-09:45:36.038000 |
XNAS |
USP94813OC |
|
3 |
111.2 |
20250904-09:45:36.038000 |
XNAS |
USP94813OD |
|
96 |
111.21 |
20250904-09:45:36.038000 |
XNAS |
USP94813OE |
|
100 |
111.15 |
20250904-09:45:46.323000 |
BATS |
USP948146U |
|
43 |
111.1 |
20250904-09:46:28.059000 |
XNAS |
USP94816GJ |
|
57 |
111.12 |
20250904-09:47:05.238000 |
BATY |
USP948180V |
|
43 |
111.12 |
20250904-09:47:05.238000 |
BATY |
USP948180W |
|
100 |
111.12 |
20250904-09:47:05.238000 |
BATS |
USP948180X |
|
1 |
111.14 |
20250904-09:47:55.472000 |
XNAS |
USP9481F60 |
|
99 |
111.15 |
20250904-09:47:55.472000 |
XNAS |
USP9481F61 |
|
13 |
111.23 |
20250904-09:49:05.105000 |
XNYS |
USP9481JGN |
|
2 |
111.23 |
20250904-09:49:05.105000 |
XNYS |
USP9481JGO |
|
85 |
111.23 |
20250904-09:49:05.105000 |
XNYS |
USP9481JGP |
|
57 |
111.3 |
20250904-09:49:32.226000 |
XNAS |
USP9481L6S |
|
8 |
111.34 |
20250904-09:50:15.708000 |
ARCX |
USP9481NCR |
|
3 |
111.34 |
20250904-09:50:15.708000 |
ARCX |
USP9481NCS |
|
11 |
111.34 |
20250904-09:50:15.708000 |
ARCX |
USP9481NCT |
|
78 |
111.35 |
20250904-09:50:15.708000 |
ARCX |
USP9481NCU |
|
100 |
111.29 |
20250904-09:51:01.259000 |
BATY |
USP9481PMA |
|
100 |
111.29 |
20250904-09:51:44.890000 |
XNYS |
USP9481RRA |
|
66 |
111.22 |
20250904-09:52:15.922000 |
BATY |
USP9481T79 |
|
34 |
111.22 |
20250904-09:52:15.922000 |
BATY |
USP9481T7A |
|
100 |
111.08 |
20250904-09:52:33.310000 |
XNAS |
USP9481U5Y |
|
100 |
111.09 |
20250904-09:53:51.991000 |
XNYS |
USP9481Y2C |
|
100 |
111.1 |
20250904-09:54:46.844000 |
ARCX |
USP94820F0 |
|
100 |
111.15 |
20250904-09:55:44.424000 |
XNYS |
USP9482376 |
|
100 |
111.1 |
20250904-09:55:50.065000 |
BATS |
USP94823EY |
|
100 |
111.1 |
20250904-09:55:50.065000 |
EDGA |
USP94823EZ |
|
100 |
111.08 |
20250904-09:57:04.562000 |
ARCX |
USP94826GL |
|
3 |
111.19 |
20250904-09:58:24.627000 |
XNAS |
USP94829JR |
|
97 |
111.2 |
20250904-09:58:24.627000 |
XNAS |
USP94829JS |
|
100 |
111.14 |
20250904-09:58:33.657000 |
ARCX |
USP94829UY |
|
100 |
111.13 |
20250904-09:59:55.987000 |
BATY |
USP9482DDJ |
|
100 |
111.03 |
20250904-10:00:23.266000 |
ARCX |
USP9482I5U |
|
100 |
111.02 |
20250904-10:00:41.031000 |
BATY |
USP9482KBT |
|
100 |
111.09 |
20250904-10:01:26.845000 |
XNAS |
USP9482MBN |
|
100 |
111.05 |
20250904-10:01:47.886000 |
ARCX |
USP9482NOQ |
|
100 |
110.95 |
20250904-10:02:10.055000 |
ARCX |
USP9482P3E |
|
100 |
110.78 |
20250904-10:02:37.468000 |
ARCX |
USP9482SNV |
|
100 |
110.67 |
20250904-10:03:19.214000 |
XNAS |
USP9482V7L |
|
85 |
110.77 |
20250904-10:04:20.362000 |
ARCX |
USP9482Y8C |
|
115 |
110.77 |
20250904-10:04:20.362000 |
ARCX |
USP9482Y8D |
|
100 |
110.73 |
20250904-10:04:39.290000 |
XNAS |
USP9482ZAB |
|
100 |
110.71 |
20250904-10:05:31.282000 |
ARCX |
USP948336L |
|
100 |
110.73 |
20250904-10:05:59.251000 |
ARCX |
USP94834FH |
|
100 |
110.71 |
20250904-10:06:33.692000 |
XNAS |
USP9483683 |
|
100 |
110.7 |
20250904-10:07:16.608000 |
XNYS |
USP94837YO |
|
73 |
110.66 |
20250904-10:07:18.794000 |
XNAS |
USP9483814 |
|
27 |
110.66 |
20250904-10:07:18.794000 |
XNAS |
USP9483815 |
|
100 |
110.61 |
20250904-10:08:24.963000 |
XNAS |
USP9483AWC |
|
100 |
110.61 |
20250904-10:08:24.963000 |
ARCX |
USP9483AWD |
|
100 |
110.54 |
20250904-10:08:50.774000 |
XNAS |
USP9483CAW |
|
1 |
110.45 |
20250904-10:09:55.195000 |
XNYS |
USP9483FQ3 |
|
99 |
110.45 |
20250904-10:09:55.195000 |
XNYS |
USP9483FQ5 |
|
2 |
110.35 |
20250904-10:10:27.160000 |
BATS |
USP9483H9G |
|
9 |
110.35 |
20250904-10:10:28.100000 |
ARCX |
USP9483HBE |
|
98 |
110.35 |
20250904-10:10:33.101000 |
BATS |
USP9483HIZ |
|
91 |
110.35 |
20250904-10:10:33.101000 |
ARCX |
USP9483HJ0 |
|
10 |
110.46 |
20250904-10:11:42.893000 |
XNAS |
USP9483L8M |
|
90 |
110.46 |
20250904-10:11:42.893000 |
XNAS |
USP9483L8N |
|
100 |
110.43 |
20250904-10:12:14.057000 |
XNAS |
USP9483MOW |
|
100 |
110.43 |
20250904-10:12:14.057000 |
XNAS |
USP9483MOX |
|
2 |
110.56 |
20250904-10:13:31.048000 |
XNYS |
USP9483QTA |
|
98 |
110.57 |
20250904-10:13:31.048000 |
XNYS |
USP9483QTB |
|
100 |
110.53 |
20250904-10:13:52.719000 |
ARCX |
USP9483RX4 |
|
100 |
110.48 |
20250904-10:14:31.830000 |
XNAS |
USP9483TNK |
|
97 |
110.47 |
20250904-10:15:28.138000 |
BATS |
USP9483YF7 |
|
3 |
110.47 |
20250904-10:15:28.138000 |
BATS |
USP9483YF8 |
|
100 |
110.45 |
20250904-10:15:56.166000 |
XNAS |
USP94841VM |
|
100 |
110.47 |
20250904-10:16:33.074000 |
BATS |
USP94844D7 |
|
100 |
110.5 |
20250904-10:17:51.391000 |
XNAS |
USP94848EI |
|
33 |
110.49 |
20250904-10:18:00.561000 |
XNAS |
USP94848VR |
|
1 |
110.49 |
20250904-10:18:00.561000 |
XNAS |
USP94848VS |
|
66 |
110.49 |
20250904-10:18:00.561000 |
XNAS |
USP94848VT |
|
100 |
110.45 |
20250904-10:18:53.847000 |
ARCX |
USP9484B6X |
|
100 |
110.44 |
20250904-10:19:46.559000 |
ARCX |
USP9484DQB |
|
100 |
110.48 |
20250904-10:20:37.522000 |
ARCX |
USP9484FVO |
|
60 |
110.52 |
20250904-10:21:31.325000 |
XNYS |
USP9484I52 |
|
40 |
110.52 |
20250904-10:21:31.325000 |
XNYS |
USP9484I53 |
|
100 |
110.52 |
20250904-10:21:59.752000 |
XNAS |
USP9484JLC |
|
100 |
110.51 |
20250904-10:22:25.127000 |
ARCX |
USP9484KVL |
|
100 |
110.65 |
20250904-10:23:33.467000 |
EDGA |
USP9484OKB |
|
100 |
110.78 |
20250904-10:24:07.309000 |
XNAS |
USP9484QES |
|
85 |
110.88 |
20250904-10:25:24.932000 |
ARCX |
USP9484TNN |
|
15 |
110.88 |
20250904-10:25:24.932000 |
ARCX |
USP9484TNO |
|
45 |
110.88 |
20250904-10:25:52.775000 |
ARCX |
USP9484V4F |
|
3 |
110.98 |
20250904-10:26:30.301000 |
XNYS |
USP9484X91 |
|
97 |
110.99 |
20250904-10:26:30.301000 |
XNYS |
USP9484X92 |
|
100 |
111.005 |
20250904-10:27:00.047000 |
XNYS |
USP9484YOC |
|
57 |
110.97 |
20250904-10:27:17.221000 |
ARCX |
USP9484ZEZ |
|
43 |
110.97 |
20250904-10:27:17.221000 |
ARCX |
USP9484ZF0 |
|
100 |
110.97 |
20250904-10:28:04.595000 |
ARCX |
USP94851FT |
|
100 |
110.97 |
20250904-10:28:04.595000 |
ARCX |
USP94851FU |
|
86 |
110.95 |
20250904-10:28:50.566000 |
XNAS |
USP94853QX |
|
14 |
110.95 |
20250904-10:28:50.566000 |
XNAS |
USP94853QY |
|
2 |
111.01 |
20250904-10:30:08.512000 |
XNYS |
USP94857U9 |
|
3 |
111.01 |
20250904-10:30:08.512000 |
XNYS |
USP94857UA |
|
2 |
111.02 |
20250904-10:30:08.512000 |
XNYS |
USP94857UB |
|
50 |
111.02 |
20250904-10:30:08.512000 |
XNYS |
USP94857UC |
|
10 |
111.02 |
20250904-10:30:08.512000 |
XNYS |
USP94857UD |
|
33 |
111.02 |
20250904-10:30:08.512000 |
XNYS |
USP94857UE |
|
100 |
111.08 |
20250904-10:30:17.553000 |
ARCX |
USP94859EL |
|
100 |
111.11 |
20250904-10:30:43.112000 |
ARCX |
USP9485CXL |
|
100 |
111.16 |
20250904-10:31:22.938000 |
ARCX |
USP9485FCW |
|
92 |
111.15 |
20250904-10:32:24.251000 |
XNAS |
USP9485I1L |
|
8 |
111.15 |
20250904-10:32:24.251000 |
XNAS |
USP9485I1M |
|
100 |
111.13 |
20250904-10:32:40.682000 |
ARCX |
USP9485IL2 |
|
44 |
111.09 |
20250904-10:33:04.200000 |
XNAS |
USP9485JY4 |
|
56 |
111.09 |
20250904-10:33:04.200000 |
XNAS |
USP9485JY5 |
|
100 |
111.01 |
20250904-10:34:14.233000 |
XNAS |
USP9485O0B |
|
6 |
111.02 |
20250904-10:35:14.225000 |
XNAS |
USP9485QKD |
|
94 |
111.03 |
20250904-10:35:14.225000 |
XNAS |
USP9485QKE |
|
100 |
111 |
20250904-10:35:54.570000 |
XNAS |
USP9485T27 |
|
100 |
111 |
20250904-10:35:54.570000 |
ARCX |
USP9485T2D |
|
91 |
110.88 |
20250904-10:36:24.434000 |
ARCX |
USP9485UGA |
|
9 |
110.88 |
20250904-10:36:24.434000 |
ARCX |
USP9485UGC |
|
100 |
110.96 |
20250904-10:37:23.748000 |
XNAS |
USP9485XIT |
|
100 |
110.88 |
20250904-10:38:42.442000 |
XNAS |
USP9486151 |
|
100 |
110.85 |
20250904-10:39:00.908000 |
XNAS |
USP9486202 |
|
52 |
110.94 |
20250904-10:40:04.822000 |
XNAS |
USP9486537 |
|
100 |
110.99 |
20250904-10:40:30.696000 |
XNYS |
USP94866BO |
|
52 |
111 |
20250904-10:40:44.276000 |
EDGA |
USP948670D |
|
48 |
111 |
20250904-10:40:44.276000 |
EDGA |
USP948670E |
|
100 |
110.97 |
20250904-10:41:32.184000 |
XNAS |
USP9486A1V |
|
2 |
110.94 |
20250904-10:42:29.542000 |
XNYS |
USP9486CPL |
|
98 |
110.94 |
20250904-10:42:29.542000 |
XNYS |
USP9486CPM |
|
88 |
110.96 |
20250904-10:43:56.247000 |
XNYS |
USP9486GRF |
|
12 |
110.96 |
20250904-10:43:56.247000 |
XNYS |
USP9486GRG |
|
100 |
110.94 |
20250904-10:43:57.660000 |
ARCX |
USP9486GW9 |
|
100 |
110.94 |
20250904-10:43:57.660000 |
ARCX |
USP9486GWA |
|
2 |
110.98 |
20250904-10:45:50.395000 |
XNYS |
USP9486PGD |
|
98 |
110.99 |
20250904-10:45:50.395000 |
XNYS |
USP9486PGE |
|
54 |
111 |
20250904-10:46:19.723000 |
ARCX |
USP9486QW7 |
|
46 |
111 |
20250904-10:46:19.723000 |
ARCX |
USP9486QW8 |
|
31 |
111.15 |
20250904-10:47:05.495000 |
XNAS |
USP9486TRY |
|
69 |
111.15 |
20250904-10:47:05.495000 |
XNAS |
USP9486TRZ |
|
100 |
111.15 |
20250904-10:47:05.495000 |
XNAS |
USP9486TS0 |
|
50 |
111.09 |
20250904-10:48:14.796000 |
ARCX |
USP9486WDQ |
|
50 |
111.09 |
20250904-10:48:14.796000 |
ARCX |
USP9486WDR |
|
21 |
111.08 |
20250904-10:48:33.953000 |
ARCX |
USP9486X4O |
|
79 |
111.08 |
20250904-10:48:33.953000 |
ARCX |
USP9486X4P |
|
100 |
111.11 |
20250904-10:49:31.107000 |
MEMX |
USP9486ZWO |
|
12 |
111.13 |
20250904-10:50:05.964000 |
ARCX |
USP94871N0 |
|
88 |
111.13 |
20250904-10:50:05.964000 |
ARCX |
USP94871N1 |
|
100 |
111.1 |
20250904-10:50:35.137000 |
XNAS |
USP9487344 |
|
100 |
111.06 |
20250904-10:51:04.534000 |
XNAS |
USP94874V2 |
|
1 |
110.99 |
20250904-10:52:07.411000 |
XNYS |
USP94878AK |
|
3 |
110.99 |
20250904-10:52:07.411000 |
XNYS |
USP94878AL |
|
3 |
110.99 |
20250904-10:52:07.411000 |
XNYS |
USP94878AM |
|
1 |
110.99 |
20250904-10:52:07.411000 |
XNYS |
USP94878AN |
|
3 |
110.99 |
20250904-10:52:07.411000 |
XNYS |
USP94878AO |
|
3 |
110.99 |
20250904-10:52:07.411000 |
XNYS |
USP94878AP |
|
60 |
111 |
20250904-10:52:07.411000 |
XNYS |
USP94878AQ |
|
26 |
111 |
20250904-10:52:07.411000 |
XNYS |
USP94878AR |
|
68 |
110.97 |
20250904-10:52:49.518000 |
XNAS |
USP9487APH |
|
1 |
110.97 |
20250904-10:52:49.518000 |
XNAS |
USP9487APJ |
|
30 |
110.97 |
20250904-10:52:49.518000 |
XNAS |
USP9487APK |
|
1 |
110.97 |
20250904-10:52:49.518000 |
XNAS |
USP9487APL |
|
100 |
110.97 |
20250904-10:52:49.518000 |
ARCX |
USP9487APN |
|
100 |
111.04 |
20250904-10:53:29.037000 |
XNAS |
USP9487D9N |
|
100 |
111.05 |
20250904-10:54:00.842000 |
ARCX |
USP9487EPA |
|
100 |
111.05 |
20250904-10:54:00.842000 |
ARCX |
USP9487EPB |
|
100 |
111.02 |
20250904-10:55:17.274000 |
ARCX |
USP9487IAN |
|
93 |
111.01 |
20250904-10:55:42.007000 |
ARCX |
USP9487JIS |
|
7 |
111.01 |
20250904-10:55:42.008000 |
ARCX |
USP9487JIT |
|
100 |
111.07 |
20250904-10:56:22.702000 |
ARCX |
USP9487LNY |
|
69 |
111.06 |
20250904-10:57:45.305000 |
ARCX |
USP9487OZA |
|
1 |
111.06 |
20250904-10:57:45.305000 |
ARCX |
USP9487OZB |
|
100 |
111.06 |
20250904-10:57:45.305000 |
ARCX |
USP9487OZC |
|
30 |
111.06 |
20250904-10:57:45.305000 |
ARCX |
USP9487OZD |
|
1 |
111.16 |
20250904-10:59:19.578000 |
XNAS |
USP9487T4M |
|
49 |
111.16 |
20250904-10:59:19.578000 |
XNAS |
USP9487T4N |
|
50 |
111.16 |
20250904-10:59:19.578000 |
XNAS |
USP9487T4O |
|
100 |
111.16 |
20250904-10:59:35.212000 |
EDGA |
USP9487TS6 |
|
60 |
111.15 |
20250904-11:00:43.864000 |
ARCX |
USP94881CW |
|
40 |
111.15 |
20250904-11:00:43.864000 |
ARCX |
USP94881CX |
|
100 |
111.14 |
20250904-11:01:13.964000 |
XNYS |
USP94882T7 |
|
100 |
111.2 |
20250904-11:02:49.209000 |
ARCX |
USP94887S1 |
|
48 |
111.2 |
20250904-11:02:49.209000 |
XNAS |
USP94887S2 |
|
100 |
111.21 |
20250904-11:03:37.872000 |
ARCX |
USP9488AW1 |
|
52 |
111.21 |
20250904-11:03:37.872000 |
ARCX |
USP9488AW2 |
|
48 |
111.21 |
20250904-11:03:37.872000 |
ARCX |
USP9488AW3 |
|
41 |
111.16 |
20250904-11:04:25.455000 |
ARCX |
USP9488D4K |
|
59 |
111.16 |
20250904-11:04:25.455000 |
ARCX |
USP9488D4L |
|
29 |
111.12 |
20250904-11:05:12.345000 |
XNAS |
USP9488FLF |
|
71 |
111.12 |
20250904-11:05:12.345000 |
XNAS |
USP9488FLG |
|
100 |
111.1 |
20250904-11:05:25.150000 |
XNAS |
USP9488GBX |
|
3 |
111.04 |
20250904-11:06:25.566000 |
XNAS |
USP9488JTD |
|
20 |
111.04 |
20250904-11:06:26.176000 |
XNAS |
USP9488JTW |
|
30 |
111.04 |
20250904-11:06:26.176000 |
XNAS |
USP9488JTX |
|
47 |
111.04 |
20250904-11:06:26.176000 |
XNAS |
USP9488JTY |
|
2 |
111.03 |
20250904-11:06:43.591000 |
XNAS |
USP9488KM7 |
|
33 |
111.03 |
20250904-11:06:43.591000 |
XNAS |
USP9488KM8 |
|
65 |
111.03 |
20250904-11:06:43.591000 |
XNAS |
USP9488KM9 |
|
62 |
110.92 |
20250904-11:07:05.959000 |
ARCX |
USP9488LS4 |
|
1 |
110.92 |
20250904-11:07:05.959000 |
ARCX |
USP9488LS5 |
|
37 |
110.92 |
20250904-11:07:06.021000 |
ARCX |
USP9488LS7 |
|
100 |
110.95 |
20250904-11:07:39.945000 |
BATS |
USP9488N5K |
|
50 |
110.86 |
20250904-11:08:11.118000 |
XNAS |
USP9488OOF |
|
50 |
110.86 |
20250904-11:08:11.604000 |
XNAS |
USP9488OOZ |
|
100 |
110.79 |
20250904-11:09:52.308000 |
ARCX |
USP9488UAC |
|
100 |
110.78 |
20250904-11:10:06.557000 |
ARCX |
USP9488VHQ |
|
100 |
110.74 |
20250904-11:10:57.748000 |
ARCX |
USP9488Y41 |
|
100 |
110.71 |
20250904-11:11:33.205000 |
ARCX |
USP948902D |
|
1 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RK |
|
1 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RL |
|
1 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RM |
|
2 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RN |
|
1 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RO |
|
1 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RP |
|
5 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RQ |
|
1 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RR |
|
2 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RS |
|
1 |
110.78 |
20250904-11:13:14.355000 |
XNYS |
USP94895RT |
|
84 |
110.79 |
20250904-11:13:14.355000 |
XNYS |
USP94895RU |
|
100 |
110.79 |
20250904-11:13:16.871000 |
XNAS |
USP94895U2 |
|
13 |
110.84 |
20250904-11:13:31.334000 |
ARCX |
USP94896F4 |
|
87 |
110.84 |
20250904-11:13:31.334000 |
ARCX |
USP94896F5 |
|
100 |
110.83 |
20250904-11:13:55.706000 |
BATS |
USP9489868 |
|
50 |
110.8 |
20250904-11:14:18.148000 |
XNAS |
USP94899V0 |
|
50 |
110.8 |
20250904-11:14:18.148000 |
XNAS |
USP94899V1 |
|
100 |
110.91 |
20250904-11:15:50.302000 |
ARCX |
USP9489JHL |
|
100 |
110.91 |
20250904-11:16:08.327000 |
XNAS |
USP9489KPF |
|
100 |
110.88 |
20250904-11:16:43.869000 |
XNAS |
USP9489MTC |
|
100 |
111.02 |
20250904-11:18:24.370000 |
XNAS |
USP9489QJE |
|
80 |
111.02 |
20250904-11:18:24.371000 |
ARCX |
USP9489QJF |
|
20 |
111.02 |
20250904-11:18:24.371000 |
ARCX |
USP9489QJG |
|
100 |
111 |
20250904-11:18:59.425000 |
ARCX |
USP9489S10 |
|
100 |
110.99 |
20250904-11:20:13.916000 |
EDGA |
USP9489V31 |
|
52 |
110.99 |
20250904-11:20:13.916000 |
XNAS |
USP9489V32 |
|
48 |
110.99 |
20250904-11:20:13.916000 |
XNAS |
USP9489V33 |
|
100 |
110.97 |
20250904-11:20:46.228000 |
ARCX |
USP9489WBP |
|
100 |
110.9 |
20250904-11:21:20.041000 |
ARCX |
USP9489XQ2 |
|
100 |
110.88 |
20250904-11:22:37.932000 |
ARCX |
USP948A0ZF |
|
100 |
110.85 |
20250904-11:23:07.783000 |
ARCX |
USP948A26Q |
|
100 |
110.84 |
20250904-11:23:54.173000 |
ARCX |
USP948A40T |
|
50 |
110.94 |
20250904-11:24:45.668000 |
XNAS |
USP948A6HF |
|
50 |
110.94 |
20250904-11:24:45.668000 |
XNAS |
USP948A6HG |
|
100 |
110.95 |
20250904-11:25:10.738000 |
XNAS |
USP948A7MY |
|
100 |
110.94 |
20250904-11:25:27.068000 |
XNAS |
USP948A8A1 |
|
100 |
110.94 |
20250904-11:26:43.099000 |
XNAS |
USP948ABWH |
|
60 |
110.94 |
20250904-11:27:00.364000 |
XNAS |
USP948ACL2 |
|
40 |
110.94 |
20250904-11:27:00.364000 |
XNAS |
USP948ACL3 |
|
100 |
110.92 |
20250904-11:27:14.294000 |
ARCX |
USP948AD3U |
|
100 |
110.86 |
20250904-11:28:15.298000 |
XNAS |
USP948AFZU |
|
100 |
110.88 |
20250904-11:29:13.024000 |
XNAS |
USP948AIJI |
|
100 |
110.85 |
20250904-11:29:20.799000 |
XNAS |
USP948AISP |
|
100 |
110.79 |
20250904-11:30:16.881000 |
EDGA |
USP948AO2K |
|
100 |
110.76 |
20250904-11:30:26.752000 |
XNAS |
USP948AOQ5 |
|
40 |
110.74 |
20250904-11:31:17.740000 |
EDGA |
USP948ASGW |
|
60 |
110.74 |
20250904-11:31:17.740000 |
EDGA |
USP948ASGX |
|
42 |
110.74 |
20250904-11:31:17.740000 |
ARCX |
USP948ASGY |
|
58 |
110.74 |
20250904-11:31:17.740000 |
ARCX |
USP948ASGZ |
|
100 |
110.79 |
20250904-11:32:25.604000 |
EDGX |
USP948AXLT |
|
100 |
110.76 |
20250904-11:32:40.882000 |
XNAS |
USP948AYPS |
|
100 |
110.76 |
20250904-11:32:40.882000 |
XNAS |
USP948AYPT |
|
60 |
110.76 |
20250904-11:34:18.768000 |
XNAS |
USP948B3Z8 |
|
40 |
110.76 |
20250904-11:34:18.768000 |
XNAS |
USP948B3Z9 |
|
100 |
110.76 |
20250904-11:34:21.934000 |
XNAS |
USP948B45I |
|
100 |
110.85 |
20250904-11:34:45.392000 |
BATS |
USP948B57G |
|
100 |
110.83 |
20250904-11:34:48.265000 |
ARCX |
USP948B5AD |
|
100 |
110.83 |
20250904-11:34:48.415000 |
ARCX |
USP948B5AR |
|
100 |
110.83 |
20250904-11:34:48.415000 |
ARCX |
USP948B5AS |
|
100 |
110.81 |
20250904-11:36:20.999000 |
XNYS |
USP948B9IM |
|
100 |
110.81 |
20250904-11:36:20.999000 |
XNAS |
USP948B9IN |
|
100 |
110.85 |
20250904-11:38:06.909000 |
XNAS |
USP948BE0U |
|
100 |
110.8 |
20250904-11:38:07.243000 |
BATS |
USP948BE16 |
|
100 |
110.8 |
20250904-11:38:07.243000 |
ARCX |
USP948BE17 |
|
100 |
110.78 |
20250904-11:40:44.601000 |
XNAS |
USP948BKMF |
|
100 |
110.78 |
20250904-11:43:13.504000 |
BATS |
USP948BQIR |
|
100 |
110.78 |
20250904-11:43:13.504000 |
ARCX |
USP948BQIS |
|
100 |
110.72 |
20250904-11:45:42.211000 |
XNAS |
USP948BZ79 |
|
100 |
110.73 |
20250904-11:46:32.793000 |
XNAS |
USP948C2CG |
|
100 |
110.72 |
20250904-11:47:47.364000 |
ARCX |
USP948C5FE |
|
100 |
110.74 |
20250904-11:49:19.333000 |
IEXG |
USP948C8F8 |
|
23 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUA |
|
28 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUB |
|
100 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUC |
|
49 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUD |
|
33 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUE |
|
67 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUF |
|
32 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUG |
|
68 |
110.87 |
20250904-11:52:47.630000 |
ARCX |
USP948CFUH |
|
100 |
110.88 |
20250904-11:53:44.691000 |
ARCX |
USP948CHS0 |
|
80 |
111.03 |
20250904-11:55:04.502000 |
ARCX |
USP948CKDT |
|
1 |
111.03 |
20250904-11:55:04.502000 |
ARCX |
USP948CKDU |
|
19 |
111.03 |
20250904-11:55:04.502000 |
ARCX |
USP948CKDV |
|
100 |
111.02 |
20250904-11:55:28.591000 |
EDGA |
USP948CLPR |
|
76 |
111.01 |
20250904-11:57:01.859000 |
XNAS |
USP948CPAZ |
|
24 |
111.01 |
20250904-11:57:01.859000 |
XNAS |
USP948CPB0 |
|
100 |
111 |
20250904-11:58:01.417000 |
XNAS |
USP948CR6N |
|
100 |
110.95 |
20250904-11:58:22.103000 |
XNAS |
USP948CRZG |
|
100 |
110.95 |
20250904-11:59:10.726000 |
XNAS |
USP948CU7A |
|
8 |
110.93 |
20250904-12:01:06.948000 |
XNYS |
USP948D3GV |
|
92 |
110.94 |
20250904-12:01:06.948000 |
XNYS |
USP948D3GW |
|
100 |
110.93 |
20250904-12:01:24.326000 |
ARCX |
USP948D4AB |
|
100 |
110.94 |
20250904-12:02:40.237000 |
ARCX |
USP948D74M |
|
50 |
111 |
20250904-12:04:08.376000 |
ARCX |
USP948DAF6 |
|
50 |
111 |
20250904-12:04:08.376000 |
ARCX |
USP948DAF7 |
|
100 |
111.01 |
20250904-12:05:05.042000 |
ARCX |
USP948DCAU |
|
100 |
111.01 |
20250904-12:06:57.182000 |
ARCX |
USP948DGK6 |
|
100 |
110.96 |
20250904-12:07:49.601000 |
ARCX |
USP948DINM |
|
100 |
110.99 |
20250904-12:10:18.434000 |
XNAS |
USP948DNYP |
|
100 |
111.05 |
20250904-12:11:13.703000 |
MEMX |
USP948DQ59 |
|
100 |
111.17 |
20250904-12:13:59.011000 |
ARCX |
USP948DW26 |
|
100 |
111.17 |
20250904-12:13:59.011000 |
ARCX |
USP948DW27 |
|
100 |
111.17 |
20250904-12:15:11.737000 |
ARCX |
USP948DZ3F |
|
100 |
111.13 |
20250904-12:16:16.378000 |
XNAS |
USP948E50M |
|
5 |
111.19 |
20250904-12:19:00.471000 |
BATS |
USP948EAIJ |
|
46 |
111.19 |
20250904-12:19:00.471000 |
ARCX |
USP948EAIK |
|
40 |
111.19 |
20250904-12:19:44.033000 |
ARCX |
USP948EBXO |
|
60 |
111.19 |
20250904-12:19:44.033000 |
ARCX |
USP948EBXP |
|
100 |
111.19 |
20250904-12:19:44.033000 |
ARCX |
USP948EBXR |
|
100 |
111.24 |
20250904-12:21:46.350000 |
XNAS |
USP948EGHU |
|
100 |
111.24 |
20250904-12:23:54.332000 |
BATS |
USP948EKWF |
|
5 |
111.23 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGM |
|
1 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGN |
|
2 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGO |
|
7 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGP |
|
1 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGQ |
|
3 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGR |
|
5 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGS |
|
2 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGT |
|
1 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGU |
|
2 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGV |
|
1 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGW |
|
70 |
111.24 |
20250904-12:25:31.298000 |
XNYS |
USP948EOGX |
|
98 |
111.21 |
20250904-12:26:29.521000 |
ARCX |
USP948EQN6 |
|
2 |
111.21 |
20250904-12:26:29.521000 |
ARCX |
USP948EQN7 |
|
100 |
111.2 |
20250904-12:26:51.608000 |
ARCX |
USP948ERWQ |
|
36 |
111.11 |
20250904-12:27:48.921000 |
ARCX |
USP948ETZF |
|
64 |
111.11 |
20250904-12:27:48.921000 |
ARCX |
USP948ETZG |
|
90 |
111.12 |
20250904-12:30:00.089000 |
ARCX |
USP948EY7C |
|
10 |
111.12 |
20250904-12:30:00.089000 |
ARCX |
USP948EY7D |
|
100 |
111.14 |
20250904-12:31:14.183000 |
XNAS |
USP948F54T |
|
100 |
111.105 |
20250904-12:32:17.549000 |
XNAS |
USP948F77T |
|
37 |
111.09 |
20250904-12:33:05.458000 |
XNAS |
USP948F8L8 |
|
1 |
111.09 |
20250904-12:33:05.458000 |
XNAS |
USP948F8L9 |
|
88 |
111.09 |
20250904-12:33:17.682000 |
EDGA |
USP948F8V8 |
|
62 |
111.09 |
20250904-12:33:17.682000 |
XNAS |
USP948F8V9 |
|
12 |
111.09 |
20250904-12:33:17.682000 |
EDGA |
USP948F8VA |
|
100 |
111.07 |
20250904-12:35:36.697000 |
EDGA |
USP948FDRZ |
|
100 |
111.13 |
20250904-12:37:55.221000 |
BATS |
USP948FIYR |
|
100 |
111.13 |
20250904-12:37:55.221000 |
ARCX |
USP948FIYS |
|
100 |
111.13 |
20250904-12:39:12.528000 |
XNAS |
USP948FL0U |
|
100 |
111.08 |
20250904-12:41:27.425000 |
XNAS |
USP948FQ2A |
|
100 |
111.08 |
20250904-12:41:27.425000 |
ARCX |
USP948FQ2B |
|
100 |
111.1 |
20250904-12:42:48.407000 |
MEMX |
USP948FSQH |
|
1 |
111.1 |
20250904-12:43:39.721000 |
ARCX |
USP948FUD9 |
|
99 |
111.1 |
20250904-12:43:39.721000 |
ARCX |
USP948FUDA |
|
47 |
111.13 |
20250904-12:44:40.432000 |
ARCX |
USP948FWSU |
|
53 |
111.13 |
20250904-12:44:40.432000 |
ARCX |
USP948FWSV |
|
50 |
111.16 |
20250904-12:46:13.114000 |
XNAS |
USP948G2WB |
|
50 |
111.16 |
20250904-12:46:13.114000 |
XNAS |
USP948G2WC |
|
100 |
111.12 |
20250904-12:47:33.690000 |
ARCX |
USP948G5AI |
|
100 |
111.17 |
20250904-12:49:36.274000 |
EDGA |
USP948G9XG |
|
100 |
111.06 |
20250904-12:51:27.540000 |
ARCX |
USP948GE2X |
|
52 |
111 |
20250904-12:53:08.717000 |
ARCX |
USP948GI10 |
|
48 |
111 |
20250904-12:53:08.717000 |
ARCX |
USP948GI11 |
|
24 |
110.97 |
20250904-12:53:51.817000 |
XNAS |
USP948GJ7P |
|
1 |
110.97 |
20250904-12:53:51.817000 |
XNAS |
USP948GJ7Q |
|
75 |
110.97 |
20250904-12:53:51.817000 |
XNAS |
USP948GJ7R |
|
100 |
110.86 |
20250904-12:55:47.278000 |
ARCX |
USP948GMUB |
|
100 |
110.81 |
20250904-12:57:41.423000 |
EDGA |
USP948GQMQ |
|
100 |
110.78 |
20250904-12:58:26.518000 |
BATY |
USP948GS15 |
|
100 |
110.83 |
20250904-13:00:10.512000 |
XNAS |
USP948GWNK |
|
100 |
110.86 |
20250904-13:01:07.419000 |
IEXG |
USP948H1RN |
|
100 |
110.84 |
20250904-13:01:48.055000 |
XNAS |
USP948H35L |
|
2 |
110.87 |
20250904-13:02:16.840000 |
XNAS |
USP948H439 |
|
98 |
110.87 |
20250904-13:02:16.840000 |
XNAS |
USP948H43A |
|
100 |
110.85 |
20250904-13:02:27.670000 |
ARCX |
USP948H4PL |
|
100 |
110.85 |
20250904-13:02:27.670000 |
ARCX |
USP948H4PM |
|
100 |
110.76 |
20250904-13:06:37.608000 |
BATY |
USP948HDIY |
|
100 |
110.83 |
20250904-13:09:05.844000 |
ARCX |
USP948HIVN |
|
100 |
110.83 |
20250904-13:09:05.844000 |
ARCX |
USP948HIVO |
|
100 |
110.78 |
20250904-13:11:01.453000 |
ARCX |
USP948HO1L |
|
100 |
110.74 |
20250904-13:13:27.372000 |
BATY |
USP948HS2E |
|
100 |
110.71 |
20250904-13:14:41.779000 |
BATY |
USP948HU0N |
|
98 |
110.82 |
20250904-13:17:30.535000 |
XNAS |
USP948I39Q |
|
2 |
110.82 |
20250904-13:17:30.535000 |
XNAS |
USP948I39R |
|
100 |
110.82 |
20250904-13:17:30.535000 |
ARCX |
USP948I39U |
|
66 |
110.88 |
20250904-13:18:52.753000 |
XNAS |
USP948I6AY |
|
34 |
110.88 |
20250904-13:18:52.753000 |
XNAS |
USP948I6AZ |
|
100 |
110.87 |
20250904-13:20:20.764000 |
XNAS |
USP948I9AQ |
|
100 |
110.91 |
20250904-13:22:19.761000 |
XNAS |
USP948ID5R |
|
100 |
110.96 |
20250904-13:24:01.518000 |
XNAS |
USP948IG2S |
|
25 |
110.93 |
20250904-13:24:57.893000 |
XNAS |
USP948II0X |
|
75 |
110.93 |
20250904-13:24:57.893000 |
XNAS |
USP948II0Y |
|
100 |
110.99 |
20250904-13:26:43.189000 |
ARCX |
USP948ILNM |
|
1 |
110.99 |
20250904-13:29:17.322000 |
XNAS |
USP948IQQT |
|
1 |
110.99 |
20250904-13:29:17.322000 |
XNAS |
USP948IQQU |
|
1 |
110.99 |
20250904-13:29:17.322000 |
XNAS |
USP948IQQV |
|
1 |
110.99 |
20250904-13:29:17.322000 |
XNAS |
USP948IQQW |
|
2 |
110.99 |
20250904-13:29:17.322000 |
XNAS |
USP948IQQX |
|
1 |
110.99 |
20250904-13:29:17.322000 |
XNAS |
USP948IQQY |
|
1 |
110.99 |
20250904-13:29:17.322000 |
XNAS |
USP948IQQZ |
|
92 |
111 |
20250904-13:29:17.322000 |
XNAS |
USP948IQR0 |
|
5 |
110.99 |
20250904-13:29:52.956000 |
ARCX |
USP948IRP2 |
|
95 |
110.99 |
20250904-13:29:52.956000 |
ARCX |
USP948IRP3 |
|
77 |
110.98 |
20250904-13:30:27.874000 |
ARCX |
USP948IVAH |
|
23 |
110.98 |
20250904-13:30:27.874000 |
ARCX |
USP948IVAI |
|
100 |
110.98 |
20250904-13:32:36.033000 |
EDGA |
USP948J1AQ |
|
100 |
111.03 |
20250904-13:35:14.342000 |
XNAS |
USP948J65H |
|
51 |
111.08 |
20250904-13:36:28.515000 |
ARCX |
USP948J8LF |
|
49 |
111.08 |
20250904-13:36:28.515000 |
ARCX |
USP948J8LG |
|
100 |
111.08 |
20250904-13:36:28.515000 |
ARCX |
USP948J8LH |
|
100 |
111.02 |
20250904-13:38:38.296000 |
XNAS |
USP948JCIT |
|
100 |
111.03 |
20250904-13:40:28.225000 |
BATS |
USP948JFZB |
|
100 |
111.03 |
20250904-13:40:28.225000 |
BATY |
USP948JFZC |
|
100 |
111.09 |
20250904-13:43:17.487000 |
XNAS |
USP948JM5X |
|
100 |
111.19 |
20250904-13:45:41.266000 |
XNAS |
USP948JU3Z |
|
100 |
111.19 |
20250904-13:45:41.266000 |
XNAS |
USP948JU40 |
|
100 |
111.15 |
20250904-13:47:21.888000 |
ARCX |
USP948JXJ4 |
|
30 |
111.18 |
20250904-13:48:03.895000 |
ARCX |
USP948JYXK |
|
70 |
111.18 |
20250904-13:48:03.895000 |
ARCX |
USP948JYXL |
|
100 |
111.17 |
20250904-13:48:41.008000 |
ARCX |
USP948K0DG |
|
1 |
111.16 |
20250904-13:51:20.709000 |
BATS |
USP948K5O8 |
|
17 |
111.16 |
20250904-13:51:20.709000 |
BATS |
USP948K5O9 |
|
2 |
111.16 |
20250904-13:51:20.709000 |
BATS |
USP948K5OA |
|
1 |
111.16 |
20250904-13:51:20.709000 |
BATS |
USP948K5OB |
|
1 |
111.16 |
20250904-13:51:20.709000 |
BATS |
USP948K5OC |
|
78 |
111.17 |
20250904-13:51:20.709000 |
BATS |
USP948K5OD |
|
100 |
111.19 |
20250904-13:53:17.353000 |
XNAS |
USP948K9OQ |
|
100 |
111.33 |
20250904-13:53:49.657000 |
XNYS |
USP948KAXZ |
|
100 |
111.3 |
20250904-13:53:51.031000 |
XNAS |
USP948KAZ4 |
|
100 |
111.3 |
20250904-13:53:51.031000 |
XNAS |
USP948KAZ5 |
|
27 |
111.25 |
20250904-13:56:29.696000 |
ARCX |
USP948KGGP |
|
73 |
111.25 |
20250904-13:56:55.439000 |
ARCX |
USP948KHB3 |
|
27 |
111.25 |
20250904-13:56:55.439000 |
ARCX |
USP948KHB4 |
|
100 |
111.21 |
20250904-13:58:25.108000 |
ARCX |
USP948KKTN |
|
100 |
111.2 |
20250904-14:00:40.031000 |
ARCX |
USP948KTMS |
|
100 |
111.16 |
20250904-14:01:00.511000 |
BATS |
USP948KUC4 |
|
42 |
111.14 |
20250904-14:03:21.439000 |
ARCX |
USP948KZAD |
|
58 |
111.14 |
20250904-14:03:21.439000 |
ARCX |
USP948KZAE |
|
100 |
111.12 |
20250904-14:04:41.861000 |
XNAS |
USP948L1Z1 |
|
100 |
111.09 |
20250904-14:05:11.789000 |
ARCX |
USP948L39I |
|
100 |
111.06 |
20250904-14:07:03.554000 |
ARCX |
USP948L6MD |
|
100 |
111.06 |
20250904-14:08:47.247000 |
ARCX |
USP948L9U5 |
|
40 |
111.08 |
20250904-14:09:35.056000 |
XNAS |
USP948LBAN |
|
5 |
111.08 |
20250904-14:09:35.056000 |
XNAS |
USP948LBAO |
|
1 |
111.08 |
20250904-14:09:35.056000 |
XNAS |
USP948LBAP |
|
54 |
111.08 |
20250904-14:09:35.056000 |
XNAS |
USP948LBAQ |
|
3 |
111.09 |
20250904-14:11:05.513000 |
XNAS |
USP948LE63 |
|
1 |
111.1 |
20250904-14:11:05.513000 |
XNAS |
USP948LE64 |
|
20 |
111.1 |
20250904-14:11:05.513000 |
XNAS |
USP948LE65 |
|
60 |
111.1 |
20250904-14:11:05.513000 |
XNAS |
USP948LE66 |
|
16 |
111.1 |
20250904-14:11:05.513000 |
XNAS |
USP948LE67 |
|
11 |
111.08 |
20250904-14:11:23.179000 |
XNAS |
USP948LEO7 |
|
7 |
111.08 |
20250904-14:11:23.179000 |
XNAS |
USP948LEO8 |
|
40 |
111.08 |
20250904-14:11:23.179000 |
XNAS |
USP948LEO9 |
|
42 |
111.08 |
20250904-14:11:23.180000 |
XNAS |
USP948LEOA |
|
10 |
111.14 |
20250904-14:14:06.191000 |
XNAS |
USP948LJGP |
|
90 |
111.14 |
20250904-14:14:06.191000 |
XNAS |
USP948LJGQ |
|
100 |
111.215 |
20250904-14:15:19.118000 |
XNAS |
USP948LNVL |
|
100 |
111.21 |
20250904-14:16:22.737000 |
ARCX |
USP948LRGC |
|
100 |
111.21 |
20250904-14:16:22.737000 |
ARCX |
USP948LRGD |
|
4 |
111.34 |
20250904-14:19:37.705000 |
ARCX |
USP948LXQE |
|
1 |
111.37 |
20250904-14:19:46.012000 |
BATS |
USP948LY1B |
|
2 |
111.37 |
20250904-14:19:46.012000 |
XNAS |
USP948LY1C |
|
3 |
111.37 |
20250904-14:19:46.012000 |
XNAS |
USP948LY1D |
|
100 |
111.35 |
20250904-14:19:53.636000 |
ARCX |
USP948LYAJ |
|
100 |
111.35 |
20250904-14:19:53.636000 |
ARCX |
USP948LYAK |
|
100 |
111.29 |
20250904-14:21:43.035000 |
ARCX |
USP948M25V |
|
12 |
111.28 |
20250904-14:22:45.648000 |
ARCX |
USP948M415 |
|
88 |
111.28 |
20250904-14:22:45.648000 |
ARCX |
USP948M416 |
|
49 |
111.24 |
20250904-14:25:01.885000 |
ARCX |
USP948M8KG |
|
31 |
111.24 |
20250904-14:25:01.885000 |
ARCX |
USP948M8KH |
|
20 |
111.24 |
20250904-14:25:01.885000 |
ARCX |
USP948M8KI |
|
100 |
111.24 |
20250904-14:26:42.578000 |
ARCX |
USP948MC7I |
|
100 |
111.24 |
20250904-14:27:30.043000 |
XNAS |
USP948ME36 |
|
100 |
111.21 |
20250904-14:28:14.882000 |
EDGA |
USP948MFBM |
|
60 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7I |
|
2 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7J |
|
1 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7K |
|
3 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7L |
|
1 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7M |
|
1 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7N |
|
4 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7O |
|
1 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7P |
|
2 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7Q |
|
25 |
111.18 |
20250904-14:30:15.944000 |
XNAS |
USP948ML7R |
|
100 |
111.16 |
20250904-14:30:47.688000 |
ARCX |
USP948MO3Z |
|
98 |
111.22 |
20250904-14:32:11.065000 |
XNAS |
USP948MR38 |
|
2 |
111.22 |
20250904-14:32:11.065000 |
XNAS |
USP948MR39 |
|
100 |
111.27 |
20250904-14:34:02.310000 |
ARCX |
USP948MUKR |
|
100 |
111.27 |
20250904-14:34:02.310000 |
ARCX |
USP948MUKS |
|
100 |
111.3 |
20250904-14:34:49.289000 |
ARCX |
USP948MWDW |
|
100 |
111.22 |
20250904-14:35:36.459000 |
ARCX |
USP948MY88 |
|
48 |
111.26 |
20250904-14:36:42.804000 |
XNAS |
USP948N0J6 |
|
52 |
111.26 |
20250904-14:36:42.804000 |
XNAS |
USP948N0J7 |
|
27 |
111.24 |
20250904-14:37:50.470000 |
BATY |
USP948N2RC |
|
73 |
111.24 |
20250904-14:37:50.470000 |
BATY |
USP948N2RD |
|
100 |
111.26 |
20250904-14:38:50.105000 |
ARCX |
USP948N4U8 |
|
100 |
111.14 |
20250904-14:39:46.132000 |
ARCX |
USP948N6XO |
|
100 |
111.12 |
20250904-14:40:58.556000 |
XNAS |
USP948NA2B |
|
100 |
111.1 |
20250904-14:41:35.523000 |
XNAS |
USP948NBVY |
|
100 |
111.07 |
20250904-14:42:52.626000 |
XNAS |
USP948NEAL |
|
10 |
111.03 |
20250904-14:44:21.457000 |
XNAS |
USP948NHH4 |
|
50 |
111.03 |
20250904-14:44:21.457000 |
XNAS |
USP948NHH5 |
|
40 |
111.03 |
20250904-14:44:21.457000 |
XNAS |
USP948NHH6 |
|
1 |
111.03 |
20250904-14:45:36.819000 |
XNAS |
USP948NMYM |
|
99 |
111.04 |
20250904-14:45:36.819000 |
XNAS |
USP948NMYN |
|
100 |
111.02 |
20250904-14:46:25.313000 |
ARCX |
USP948NP1O |
|
1 |
111.03 |
20250904-14:47:47.676000 |
XNAS |
USP948NRQP |
|
3 |
111.03 |
20250904-14:47:47.676000 |
XNAS |
USP948NRQQ |
|
5 |
111.03 |
20250904-14:47:47.676000 |
XNAS |
USP948NRQR |
|
60 |
111.03 |
20250904-14:47:47.676000 |
XNAS |
USP948NRQS |
|
31 |
111.03 |
20250904-14:47:47.676000 |
XNAS |
USP948NRQT |
|
100 |
111 |
20250904-14:49:04.702000 |
BATS |
USP948NUGK |
|
100 |
111 |
20250904-14:49:04.702000 |
ARCX |
USP948NUGL |
|
100 |
110.97 |
20250904-14:50:30.177000 |
ARCX |
USP948NXRG |
|
100 |
111.02 |
20250904-14:52:17.671000 |
ARCX |
USP948O25B |
|
100 |
111.02 |
20250904-14:52:17.671000 |
ARCX |
USP948O25C |
|
95 |
111 |
20250904-14:53:25.570000 |
XNAS |
USP948O4PL |
|
5 |
111 |
20250904-14:53:25.570000 |
XNAS |
USP948O4PM |
|
83 |
111 |
20250904-14:54:28.308000 |
XNAS |
USP948O71O |
|
17 |
111 |
20250904-14:54:28.308000 |
XNAS |
USP948O71P |
|
100 |
110.98 |
20250904-14:55:42.863000 |
BATY |
USP948OA7B |
|
91 |
110.98 |
20250904-14:55:42.863000 |
ARCX |
USP948OA7C |
|
9 |
110.98 |
20250904-14:55:42.863000 |
ARCX |
USP948OA7D |
|
100 |
110.94 |
20250904-14:57:23.581000 |
ARCX |
USP948ODT3 |
|
100 |
110.89 |
20250904-14:58:10.164000 |
ARCX |
USP948OFI8 |
|
100 |
110.98 |
20250904-14:59:19.072000 |
ARCX |
USP948OIQ5 |
|
100 |
111.03 |
20250904-15:00:28.255000 |
XNAS |
USP948OP28 |
|
100 |
111.02 |
20250904-15:00:46.133000 |
ARCX |
USP948OQT8 |
|
75 |
111.02 |
20250904-15:00:46.133000 |
XNAS |
USP948OQT9 |
|
10 |
111.02 |
20250904-15:00:46.133000 |
XNAS |
USP948OQTA |
|
15 |
111.02 |
20250904-15:00:46.133000 |
XNAS |
USP948OQTB |
|
100 |
111.03 |
20250904-15:02:40.326000 |
XNAS |
USP948OVUW |
|
100 |
111.02 |
20250904-15:03:25.903000 |
XNAS |
USP948OZR8 |
|
100 |
110.98 |
20250904-15:04:45.440000 |
ARCX |
USP948P326 |
|
96 |
110.96 |
20250904-15:05:37.104000 |
ARCX |
USP948P5BC |
|
4 |
110.96 |
20250904-15:05:37.104000 |
ARCX |
USP948P5BD |
|
89 |
110.99 |
20250904-15:06:50.394000 |
ARCX |
USP948P8NI |
|
11 |
110.99 |
20250904-15:06:50.394000 |
ARCX |
USP948P8NJ |
|
100 |
110.98 |
20250904-15:08:53.557000 |
ARCX |
USP948PF0Z |
|
3 |
110.95 |
20250904-15:09:56.722000 |
ARCX |
USP948PJ2T |
|
45 |
110.95 |
20250904-15:09:56.723000 |
ARCX |
USP948PJ2U |
|
52 |
110.95 |
20250904-15:09:56.723000 |
ARCX |
USP948PJ2V |
|
34 |
111 |
20250904-15:11:05.589000 |
ARCX |
USP948PMS9 |
|
100 |
111.04 |
20250904-15:12:06.297000 |
XNAS |
USP948PPCJ |
|
34 |
111.04 |
20250904-15:12:48.977000 |
ARCX |
USP948PQTU |
|
66 |
111.04 |
20250904-15:12:48.977000 |
ARCX |
USP948PQTV |
|
100 |
111.04 |
20250904-15:12:48.977000 |
ARCX |
USP948PQTW |
|
100 |
111.03 |
20250904-15:13:53.918000 |
ARCX |
USP948PU19 |
|
20 |
111.07 |
20250904-15:16:38.139000 |
XNAS |
USP948Q4XF |
|
50 |
111.07 |
20250904-15:16:38.139000 |
XNAS |
USP948Q4XG |
|
7 |
111.07 |
20250904-15:16:38.139000 |
XNAS |
USP948Q4XH |
|
1 |
111.07 |
20250904-15:16:38.139000 |
XNAS |
USP948Q4XI |
|
100 |
111.07 |
20250904-15:16:38.139000 |
XNAS |
USP948Q4XJ |
|
22 |
111.07 |
20250904-15:16:38.139000 |
XNAS |
USP948Q4XK |
|
18 |
111.1 |
20250904-15:17:25.325000 |
XNAS |
USP948Q78B |
|
82 |
111.1 |
20250904-15:17:25.325000 |
XNAS |
USP948Q78C |
|
100 |
111.08 |
20250904-15:17:29.410000 |
EDGA |
USP948Q7G0 |
|
100 |
111.08 |
20250904-15:17:29.410000 |
XNAS |
USP948Q7G1 |
|
100 |
111.05 |
20250904-15:20:16.956000 |
XNAS |
USP948QEMJ |
|
100 |
111.04 |
20250904-15:20:16.957000 |
XNAS |
USP948QEMK |
|
6 |
111.17 |
20250904-15:21:35.990000 |
EDGA |
USP948QI52 |
|
4 |
111.17 |
20250904-15:21:59.834000 |
EDGA |
USP948QJ6V |
|
61 |
111.17 |
20250904-15:22:07.917000 |
EDGA |
USP948QJJH |
|
29 |
111.17 |
20250904-15:22:07.917000 |
EDGA |
USP948QJJI |
|
6 |
111.17 |
20250904-15:22:07.917000 |
EDGA |
USP948QJJJ |
|
4 |
111.17 |
20250904-15:22:07.917000 |
EDGA |
USP948QJJK |
|
100 |
111.16 |
20250904-15:23:09.236000 |
XNAS |
USP948QM33 |
|
100 |
111.14 |
20250904-15:23:24.780000 |
EDGA |
USP948QMNH |
|
100 |
111.11 |
20250904-15:24:22.970000 |
ARCX |
USP948QP24 |
|
100 |
111.18 |
20250904-15:26:04.184000 |
ARCX |
USP948QUBL |
|
100 |
111.18 |
20250904-15:26:04.184000 |
ARCX |
USP948QUBM |
|
100 |
111.18 |
20250904-15:26:04.184000 |
ARCX |
USP948QUBN |
|
100 |
111.25 |
20250904-15:27:00.747000 |
ARCX |
USP948QX0C |
|
100 |
111.29 |
20250904-15:28:01.494000 |
EDGA |
USP948QZT2 |
|
100 |
111.29 |
20250904-15:28:01.494000 |
ARCX |
USP948QZT3 |
|
100 |
111.29 |
20250904-15:29:08.376000 |
ARCX |
USP948R316 |
|
100 |
111.28 |
20250904-15:29:30.122000 |
ARCX |
USP948R3WA |
|
100 |
111.21 |
20250904-15:30:18.857000 |
ARCX |
USP948R8X3 |
|
100 |
111.15 |
20250904-15:30:38.876000 |
XNAS |
USP948RC65 |
|
100 |
111.13 |
20250904-15:31:14.886000 |
XNAS |
USP948REXZ |
|
100 |
111.13 |
20250904-15:31:26.740000 |
ARCX |
USP948RFXI |
|
100 |
111.04 |
20250904-15:31:58.322000 |
XNAS |
USP948RI0X |
|
100 |
111.04 |
20250904-15:32:47.318000 |
ARCX |
USP948RL8N |
|
100 |
110.99 |
20250904-15:33:14.301000 |
XNAS |
USP948RN51 |
|
10 |
111.12 |
20250904-15:34:06.667000 |
XNAS |
USP948RREC |
|
90 |
111.12 |
20250904-15:34:06.667000 |
XNAS |
USP948RRED |
|
60 |
111.12 |
20250904-15:34:06.667000 |
XNAS |
USP948RREE |
|
1 |
111.12 |
20250904-15:34:06.667000 |
XNAS |
USP948RREF |
|
39 |
111.12 |
20250904-15:34:06.667000 |
XNAS |
USP948RREG |
|
100 |
111.11 |
20250904-15:34:40.323000 |
ARCX |
USP948RTB4 |
|
100 |
111.13 |
20250904-15:35:44.863000 |
XNAS |
USP948RX9F |
|
25 |
111.18 |
20250904-15:36:34.608000 |
XNYS |
USP948S0JT |
|
71 |
111.19 |
20250904-15:36:34.608000 |
XNYS |
USP948S0JU |
|
4 |
111.19 |
20250904-15:36:34.608000 |
XNYS |
USP948S0JV |
|
100 |
111.18 |
20250904-15:37:04.173000 |
ARCX |
USP948S25D |
|
100 |
111.17 |
20250904-15:37:15.179000 |
ARCX |
USP948S2PU |
|
100 |
111.19 |
20250904-15:38:19.836000 |
XNAS |
USP948S6JL |
|
100 |
111.19 |
20250904-15:38:31.843000 |
ARCX |
USP948S79N |
|
100 |
111.27 |
20250904-15:39:53.455000 |
XNAS |
USP948SC76 |
|
100 |
111.26 |
20250904-15:40:05.521000 |
ARCX |
USP948SE20 |
|
100 |
111.2 |
20250904-15:40:31.320000 |
ARCX |
USP948SG43 |
|
100 |
111.31 |
20250904-15:41:39.895000 |
ARCX |
USP948SKK2 |
|
100 |
111.31 |
20250904-15:41:39.895000 |
ARCX |
USP948SKK3 |
|
74 |
111.27 |
20250904-15:41:49.252000 |
XNAS |
USP948SL0A |
|
1 |
111.27 |
20250904-15:41:49.252000 |
XNAS |
USP948SL0B |
|
25 |
111.27 |
20250904-15:41:49.252000 |
XNAS |
USP948SL0C |
|
100 |
111.26 |
20250904-15:42:45.747000 |
EDGA |
USP948SOG8 |
|
10 |
111.24 |
20250904-15:43:23.725000 |
BATY |
USP948SRAP |
|
100 |
111.25 |
20250904-15:43:34.972000 |
XNAS |
USP948SS02 |
|
90 |
111.24 |
20250904-15:43:36.036000 |
BATY |
USP948SS1U |
|
10 |
111.24 |
20250904-15:43:36.036000 |
EDGA |
USP948SS1V |
|
100 |
111.24 |
20250904-15:43:36.036000 |
XNAS |
USP948SS1W |
|
100 |
111.24 |
20250904-15:44:50.005000 |
ARCX |
USP948SXND |
|
2 |
111.22 |
20250904-15:45:35.228000 |
BATY |
USP948T5ZM |
|
53 |
111.22 |
20250904-15:45:35.228000 |
BATY |
USP948T5ZN |
|
100 |
111.24 |
20250904-15:45:49.961000 |
XNAS |
USP948T774 |
|
100 |
111.23 |
20250904-15:45:55.635000 |
XNAS |
USP948T7IP |
|
100 |
111.22 |
20250904-15:46:15.742000 |
XNAS |
USP948TBCM |
|
100 |
111.21 |
20250904-15:46:44.426000 |
BATY |
USP948TIZE |
|
100 |
111.15 |
20250904-15:47:18.292000 |
XNAS |
USP948TMD9 |
|
100 |
111.14 |
20250904-15:48:12.526000 |
EDGA |
USP948TR6J |
|
100 |
111.21 |
20250904-15:48:38.008000 |
XNAS |
USP948TT8X |
|
100 |
111.22 |
20250904-15:48:47.620000 |
XNAS |
USP948TU9T |
|
158 |
111.25 |
20250904-15:49:04.203000 |
ARCX |
USP948TVYB |
|
32 |
111.22 |
20250904-15:49:35.261000 |
XNAS |
USP948TYJO |
|
14 |
111.22 |
20250904-15:49:35.261000 |
XNAS |
USP948TYJP |
|
36 |
111.22 |
20250904-15:49:35.261000 |
XNAS |
USP948TYJQ |
|
2 |
111.22 |
20250904-15:49:35.262000 |
XNYS |
USP948TYJR |
|
1 |
111.22 |
20250904-15:49:35.262000 |
XNYS |
USP948TYJS |
|
20 |
111.22 |
20250904-15:49:35.262000 |
XNYS |
USP948TYJT |
|
27 |
111.22 |
20250904-15:49:35.262000 |
XNYS |
USP948TYJU |
|
50 |
111.22 |
20250904-15:49:35.262000 |
XNYS |
USP948TYJV |
|
18 |
111.22 |
20250904-15:49:35.262000 |
ARCX |
USP948TYJW |
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.