-
10 September 2025 09:01:02
- Source: Sharecast
10th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9th 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 |
|
5,156 |
$111.00 |
$111.93 |
$110.64 |
XNYS |
|
411 |
$110.99 |
$111.15 |
$110.78 |
EDGX |
|
12,488 |
$111.02 |
$111.93 |
$110.60 |
ARCX |
|
2,535 |
$110.98 |
$111.38 |
$110.63 |
BATS |
|
17,148 |
$111.04 |
$111.95 |
$110.54 |
XNAS |
|
2,263 |
$111.00 |
$111.28 |
$110.60 |
BATY |
|
300 |
$111.16 |
$111.55 |
$110.86 |
XASE |
|
100 |
$111.01 |
$111.01 |
$111.01 |
EPRL |
|
633 |
$110.93 |
$111.09 |
$110.86 |
IEXG |
|
100 |
$111.32 |
$111.32 |
$111.32 |
MEMX |
|
209 |
$111.04 |
$111.15 |
$110.78 |
XPSX |
|
2,844 |
$110.90 |
$111.22 |
$110.54 |
EDGA |
|
313 |
$110.93 |
$111.00 |
$110.89 |
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 671,234,205 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.399% 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 9th 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: |
|
9th September 2025 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
111.0118 |
44,500 |
|
||
|
|
|
|
|
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
111.945 |
20250909-09:30:01.300000 |
XNAS |
USP998F92 |
|
1 |
111.85 |
20250909-09:30:39.654000 |
XNAS |
USP998HFP |
|
99 |
111.85 |
20250909-09:30:39.654000 |
XNAS |
USP998HFQ |
|
100 |
111.85 |
20250909-09:30:39.654000 |
XNAS |
USP998HFS |
|
100 |
111.93 |
20250909-09:31:55.634000 |
XNAS |
USP998JXR |
|
75 |
111.93 |
20250909-09:31:55.634000 |
XNAS |
USP998JXS |
|
25 |
111.93 |
20250909-09:31:55.634000 |
XNAS |
USP998JXT |
|
100 |
111.93 |
20250909-09:31:55.635000 |
XNYS |
USP998JXU |
|
100 |
111.93 |
20250909-09:31:55.635000 |
ARCX |
USP998JXV |
|
92 |
111.81 |
20250909-09:32:22.635000 |
ARCX |
USP998KY0 |
|
8 |
111.81 |
20250909-09:32:22.636000 |
ARCX |
USP998KY2 |
|
100 |
111.75 |
20250909-09:32:49.913000 |
XNAS |
USP998LBT |
|
100 |
111.75 |
20250909-09:32:49.913000 |
XNAS |
USP998LBU |
|
100 |
111.52 |
20250909-09:33:16.531000 |
XNAS |
USP998LP1 |
|
95 |
111.45 |
20250909-09:33:50.182000 |
XNAS |
USP998MB5 |
|
5 |
111.45 |
20250909-09:33:50.182000 |
XNAS |
USP998MB6 |
|
92 |
111.39 |
20250909-09:34:06.498000 |
ARCX |
USP998MLZ |
|
8 |
111.39 |
20250909-09:34:06.498000 |
ARCX |
USP998MM0 |
|
100 |
111.18 |
20250909-09:34:38.654000 |
XNAS |
USP998N42 |
|
100 |
111.16 |
20250909-09:35:01.488000 |
XNAS |
USP998NIX |
|
100 |
111.58 |
20250909-09:36:52.744000 |
XNYS |
USP998P74 |
|
100 |
111.57 |
20250909-09:37:36.097000 |
XNAS |
USP998PRN |
|
16 |
111.57 |
20250909-09:37:36.097000 |
XNYS |
USP998PRO |
|
84 |
111.57 |
20250909-09:37:36.097000 |
XNYS |
USP998PRP |
|
42 |
111.57 |
20250909-09:37:36.097000 |
ARCX |
USP998PRQ |
|
58 |
111.57 |
20250909-09:37:36.097000 |
ARCX |
USP998PRR |
|
100 |
111.55 |
20250909-09:39:01.973000 |
XASE |
USP998QXM |
|
100 |
111.48 |
20250909-09:39:03.066000 |
XNAS |
USP998QYJ |
|
100 |
111.48 |
20250909-09:39:03.066000 |
XNAS |
USP998QYK |
|
100 |
111.42 |
20250909-09:39:48.585000 |
XNAS |
USP998RRN |
|
94 |
111.37 |
20250909-09:40:36.926000 |
XNAS |
USP998SXO |
|
6 |
111.37 |
20250909-09:40:36.926000 |
XNAS |
USP998SXP |
|
100 |
111.27 |
20250909-09:41:25.106000 |
ARCX |
USP998TLT |
|
100 |
111.39 |
20250909-09:42:30.108000 |
XNYS |
USP998UR5 |
|
100 |
111.41 |
20250909-09:42:54.866000 |
ARCX |
USP998V1R |
|
34 |
111.4 |
20250909-09:43:16.111000 |
XNAS |
USP998VE7 |
|
66 |
111.42 |
20250909-09:43:16.111000 |
XNAS |
USP998VE8 |
|
100 |
111.35 |
20250909-09:43:29.587000 |
ARCX |
USP998VKE |
|
100 |
111.35 |
20250909-09:43:29.587000 |
ARCX |
USP998VKF |
|
32 |
111.34 |
20250909-09:44:50.703000 |
ARCX |
USP998WYF |
|
68 |
111.34 |
20250909-09:44:50.704000 |
ARCX |
USP998WYG |
|
100 |
111.29 |
20250909-09:45:14.735000 |
XNAS |
USP998XZZ |
|
100 |
111.06 |
20250909-09:46:04.784000 |
ARCX |
USP99810UG |
|
100 |
111.03 |
20250909-09:46:34.393000 |
ARCX |
USP99811Y7 |
|
100 |
111.08 |
20250909-09:47:22.936000 |
BATS |
USP99813PX |
|
100 |
111.175 |
20250909-09:49:06.128000 |
BATS |
USP99817D3 |
|
5 |
111.14 |
20250909-09:49:15.041000 |
BATS |
USP99817YF |
|
95 |
111.14 |
20250909-09:49:15.041000 |
BATS |
USP99817YG |
|
100 |
111.14 |
20250909-09:49:15.041000 |
BATS |
USP99817YH |
|
100 |
111.08 |
20250909-09:50:18.073000 |
ARCX |
USP9981A40 |
|
30 |
111.06 |
20250909-09:51:34.119000 |
XNAS |
USP9981CO3 |
|
39 |
111.06 |
20250909-09:51:34.119000 |
XNAS |
USP9981CO4 |
|
31 |
111.06 |
20250909-09:51:34.119000 |
XNAS |
USP9981CO5 |
|
100 |
111 |
20250909-09:51:55.446000 |
XNYS |
USP9981DDN |
|
100 |
110.98 |
20250909-09:52:22.603000 |
BATS |
USP9981EAU |
|
59 |
110.76 |
20250909-09:53:28.291000 |
BATY |
USP9981G82 |
|
41 |
110.76 |
20250909-09:53:28.291000 |
BATY |
USP9981G83 |
|
100 |
110.9 |
20250909-09:54:31.557000 |
ARCX |
USP9981IJJ |
|
44 |
110.85 |
20250909-09:55:33.127000 |
XNAS |
USP9981L2F |
|
56 |
110.92 |
20250909-09:56:48.477000 |
BATS |
USP9981NDU |
|
43 |
110.92 |
20250909-09:56:48.477000 |
BATS |
USP9981NDV |
|
1 |
110.92 |
20250909-09:56:48.477000 |
BATS |
USP9981NDW |
|
78 |
110.92 |
20250909-09:56:48.477000 |
ARCX |
USP9981NDX |
|
22 |
110.92 |
20250909-09:56:48.477000 |
ARCX |
USP9981NDY |
|
100 |
110.94 |
20250909-09:58:24.033000 |
XNAS |
USP9981QX6 |
|
93 |
111 |
20250909-09:58:51.000000 |
ARCX |
USP9981RO6 |
|
7 |
111 |
20250909-09:58:51.000000 |
ARCX |
USP9981RO7 |
|
100 |
111.05 |
20250909-10:00:09.462000 |
EDGX |
USP9981WL8 |
|
100 |
111.03 |
20250909-10:00:16.907000 |
ARCX |
USP9981Z4A |
|
100 |
111.05 |
20250909-10:00:57.748000 |
ARCX |
USP998239I |
|
100 |
111.06 |
20250909-10:01:21.273000 |
XNAS |
USP99824LK |
|
34 |
111.14 |
20250909-10:02:40.211000 |
XNAS |
USP99827SH |
|
66 |
111.14 |
20250909-10:02:40.211000 |
XNAS |
USP99827SI |
|
12 |
111.14 |
20250909-10:03:09.032000 |
ARCX |
USP99828OB |
|
100 |
111.14 |
20250909-10:03:09.032000 |
ARCX |
USP99828OC |
|
88 |
111.14 |
20250909-10:03:09.032000 |
ARCX |
USP99828OD |
|
100 |
110.95 |
20250909-10:03:21.107000 |
XNYS |
USP99829AE |
|
100 |
110.98 |
20250909-10:03:25.909000 |
XNAS |
USP99829I7 |
|
150 |
110.94 |
20250909-10:03:55.756000 |
XNAS |
USP9982B05 |
|
50 |
110.95 |
20250909-10:03:55.756000 |
XNAS |
USP9982B06 |
|
100 |
110.95 |
20250909-10:03:55.757000 |
XNAS |
USP9982B07 |
|
100 |
110.94 |
20250909-10:04:21.276000 |
XNAS |
USP9982BV4 |
|
100 |
110.95 |
20250909-10:04:49.030000 |
XNAS |
USP9982FB2 |
|
200 |
111.04 |
20250909-10:05:35.679000 |
XNAS |
USP9982JF2 |
|
95 |
110.98 |
20250909-10:06:12.413000 |
BATY |
USP9982KOY |
|
5 |
110.98 |
20250909-10:06:12.413000 |
BATY |
USP9982KOZ |
|
100 |
110.85 |
20250909-10:07:12.279000 |
XNAS |
USP9982MWW |
|
100 |
110.84 |
20250909-10:08:05.144000 |
EDGX |
USP9982OL3 |
|
100 |
110.76 |
20250909-10:08:15.539000 |
ARCX |
USP9982OWV |
|
100 |
111.01 |
20250909-10:09:23.463000 |
EPRL |
USP9982RNA |
|
32 |
111.06 |
20250909-10:11:35.681000 |
XNAS |
USP9982WSN |
|
100 |
111.06 |
20250909-10:11:35.681000 |
XNAS |
USP9982WSO |
|
68 |
111.06 |
20250909-10:11:35.681000 |
XNAS |
USP9982WSP |
|
100 |
111.06 |
20250909-10:11:35.681000 |
XNAS |
USP9982WSQ |
|
100 |
111.06 |
20250909-10:11:35.681000 |
XNAS |
USP9982WSR |
|
100 |
111.06 |
20250909-10:11:35.681000 |
XNAS |
USP9982WSS |
|
100 |
111.06 |
20250909-10:11:35.681000 |
XNAS |
USP9982WST |
|
90 |
111.07 |
20250909-10:12:29.555000 |
ARCX |
USP9982YNY |
|
10 |
111.07 |
20250909-10:12:29.555000 |
ARCX |
USP9982YNZ |
|
100 |
111.1 |
20250909-10:14:29.794000 |
BATY |
USP99833ZL |
|
100 |
111.1 |
20250909-10:14:29.794000 |
BATY |
USP99833ZM |
|
100 |
111.19 |
20250909-10:15:17.892000 |
ARCX |
USP99837HS |
|
9 |
111.19 |
20250909-10:15:46.233000 |
ARCX |
USP9983A3P |
|
91 |
111.19 |
20250909-10:15:46.233000 |
ARCX |
USP9983A3Q |
|
100 |
111.18 |
20250909-10:16:41.284000 |
BATY |
USP9983CHL |
|
79 |
111.18 |
20250909-10:17:27.067000 |
XNAS |
USP9983E78 |
|
21 |
111.18 |
20250909-10:17:27.067000 |
XNAS |
USP9983E79 |
|
100 |
111.25 |
20250909-10:19:27.737000 |
XNAS |
USP9983I7D |
|
100 |
111.25 |
20250909-10:19:27.737000 |
XNAS |
USP9983I7E |
|
100 |
111.32 |
20250909-10:21:27.516000 |
MEMX |
USP9983MUL |
|
7 |
111.38 |
20250909-10:23:05.959000 |
BATS |
USP9983Q84 |
|
38 |
111.37 |
20250909-10:23:05.959000 |
XNAS |
USP9983Q85 |
|
13 |
111.37 |
20250909-10:23:05.960000 |
XNAS |
USP9983Q86 |
|
26 |
111.38 |
20250909-10:23:05.960000 |
XNAS |
USP9983Q87 |
|
12 |
111.38 |
20250909-10:23:05.960000 |
XNAS |
USP9983Q88 |
|
100 |
111.43 |
20250909-10:23:09.546000 |
XNYS |
USP9983QCS |
|
100 |
111.42 |
20250909-10:23:22.103000 |
XNAS |
USP9983QZZ |
|
100 |
111.44 |
20250909-10:24:02.665000 |
ARCX |
USP9983SVE |
|
27 |
111.49 |
20250909-10:25:24.760000 |
ARCX |
USP9983V9C |
|
16 |
111.49 |
20250909-10:25:24.761000 |
ARCX |
USP9983V9D |
|
57 |
111.49 |
20250909-10:25:24.761000 |
ARCX |
USP9983V9E |
|
100 |
111.47 |
20250909-10:25:39.626000 |
ARCX |
USP9983VRU |
|
100 |
111.4 |
20250909-10:26:46.749000 |
XNAS |
USP9983Y03 |
|
78 |
111.39 |
20250909-10:27:15.662000 |
XNAS |
USP9983Z4B |
|
2 |
111.39 |
20250909-10:27:15.662000 |
XNAS |
USP9983Z4C |
|
2 |
111.39 |
20250909-10:27:15.662000 |
XNAS |
USP9983Z4D |
|
18 |
111.39 |
20250909-10:27:15.662000 |
XNAS |
USP9983Z4E |
|
100 |
111.45 |
20250909-10:28:17.607000 |
ARCX |
USP99841T5 |
|
100 |
111.45 |
20250909-10:28:17.607000 |
ARCX |
USP99841T6 |
|
50 |
111.46 |
20250909-10:29:41.967000 |
XNAS |
USP99844OJ |
|
33 |
111.47 |
20250909-10:29:41.967000 |
XNAS |
USP99844OK |
|
17 |
111.47 |
20250909-10:29:41.967000 |
XNAS |
USP99844OL |
|
65 |
111.49 |
20250909-10:30:25.333000 |
XNAS |
USP99848B4 |
|
35 |
111.49 |
20250909-10:30:25.333000 |
XNAS |
USP99848B5 |
|
100 |
111.49 |
20250909-10:30:41.822000 |
ARCX |
USP9984A5F |
|
100 |
111.39 |
20250909-10:32:12.189000 |
XNAS |
USP9984DM2 |
|
100 |
111.39 |
20250909-10:32:12.190000 |
XNAS |
USP9984DM4 |
|
100 |
111.33 |
20250909-10:32:57.349000 |
XNAS |
USP9984F6O |
|
69 |
111.22 |
20250909-10:33:43.287000 |
XNAS |
USP9984H2P |
|
31 |
111.22 |
20250909-10:33:43.287000 |
XNAS |
USP9984H2Q |
|
100 |
111.05 |
20250909-10:35:19.110000 |
BATY |
USP9984KXT |
|
100 |
111.02 |
20250909-10:35:44.438000 |
XNAS |
USP9984LZV |
|
100 |
111 |
20250909-10:36:50.221000 |
BATY |
USP9984OTF |
|
100 |
111 |
20250909-10:36:50.221000 |
BATY |
USP9984OTG |
|
5 |
110.99 |
20250909-10:36:50.221000 |
BATY |
USP9984OTI |
|
95 |
110.99 |
20250909-10:36:50.221000 |
BATY |
USP9984OTJ |
|
100 |
110.99 |
20250909-10:36:50.221000 |
BATY |
USP9984OTK |
|
100 |
111.07 |
20250909-10:37:36.152000 |
BATY |
USP9984QNX |
|
100 |
111.07 |
20250909-10:37:36.152000 |
BATY |
USP9984QNY |
|
100 |
111.05 |
20250909-10:37:50.539000 |
XNAS |
USP9984R3B |
|
60 |
111 |
20250909-10:37:58.043000 |
XNAS |
USP9984RAY |
|
40 |
111 |
20250909-10:38:01.091000 |
XNAS |
USP9984RHT |
|
60 |
111 |
20250909-10:38:01.091000 |
XNAS |
USP9984RHU |
|
40 |
111 |
20250909-10:38:01.091000 |
XNAS |
USP9984RHV |
|
100 |
110.99 |
20250909-10:38:01.093000 |
XNAS |
USP9984RI2 |
|
100 |
111.03 |
20250909-10:39:26.656000 |
XNYS |
USP9984TYW |
|
1 |
110.98 |
20250909-10:39:35.840000 |
BATY |
USP9984U86 |
|
99 |
110.98 |
20250909-10:39:35.840000 |
BATY |
USP9984U87 |
|
100 |
110.98 |
20250909-10:40:40.696000 |
BATY |
USP9984WK4 |
|
100 |
110.91 |
20250909-10:41:13.186000 |
BATS |
USP9984ZJB |
|
100 |
110.94 |
20250909-10:42:33.634000 |
ARCX |
USP99852ET |
|
39 |
111 |
20250909-10:44:00.511000 |
XNYS |
USP99855CL |
|
61 |
111 |
20250909-10:44:00.511000 |
XNYS |
USP99855CO |
|
100 |
110.96 |
20250909-10:44:24.530000 |
XNAS |
USP998564I |
|
100 |
111.08 |
20250909-10:46:22.107000 |
XNAS |
USP9985DZ5 |
|
100 |
111.08 |
20250909-10:46:22.107000 |
XNAS |
USP9985DZ6 |
|
36 |
111.08 |
20250909-10:46:22.107000 |
XNAS |
USP9985DZ7 |
|
64 |
111.08 |
20250909-10:46:22.107000 |
XNAS |
USP9985DZ8 |
|
100 |
111.18 |
20250909-10:49:01.723000 |
XNYS |
USP9985JJ0 |
|
100 |
111.18 |
20250909-10:49:01.723000 |
XNYS |
USP9985JJ1 |
|
100 |
111.18 |
20250909-10:49:01.723000 |
XNYS |
USP9985JJ2 |
|
97 |
111.17 |
20250909-10:50:11.051000 |
XNAS |
USP9985M38 |
|
3 |
111.17 |
20250909-10:50:11.051000 |
XNAS |
USP9985M39 |
|
12 |
111.18 |
20250909-10:52:05.544000 |
XNAS |
USP9985Q9V |
|
88 |
111.18 |
20250909-10:52:05.544000 |
XNAS |
USP9985Q9W |
|
70 |
111.18 |
20250909-10:52:05.544000 |
ARCX |
USP9985Q9X |
|
30 |
111.18 |
20250909-10:52:05.544000 |
ARCX |
USP9985Q9Y |
|
100 |
111.18 |
20250909-10:52:05.544000 |
ARCX |
USP9985Q9Z |
|
100 |
111.19 |
20250909-10:53:16.906000 |
BATS |
USP9985SEB |
|
1 |
111.25 |
20250909-10:54:30.145000 |
XNAS |
USP9985UKW |
|
100 |
111.21 |
20250909-10:54:51.983000 |
ARCX |
USP9985V86 |
|
100 |
111.21 |
20250909-10:54:51.983000 |
ARCX |
USP9985V87 |
|
100 |
111.18 |
20250909-10:55:18.224000 |
ARCX |
USP9985W9Y |
|
100 |
111.06 |
20250909-10:56:24.594000 |
XNAS |
USP9985YM3 |
|
100 |
111.07 |
20250909-10:57:13.006000 |
XNAS |
USP998609A |
|
20 |
111.03 |
20250909-10:57:23.858000 |
BATS |
USP99860HD |
|
10 |
111.03 |
20250909-10:57:23.858000 |
BATS |
USP99860HE |
|
48 |
111.03 |
20250909-10:57:29.642000 |
BATS |
USP99860R4 |
|
22 |
111.03 |
20250909-10:57:29.761000 |
BATS |
USP99860R7 |
|
25 |
111.12 |
20250909-10:59:22.934000 |
XNAS |
USP9986526 |
|
8 |
111.12 |
20250909-10:59:22.934000 |
XNAS |
USP9986527 |
|
67 |
111.12 |
20250909-10:59:22.934000 |
XNAS |
USP9986528 |
|
100 |
111.12 |
20250909-10:59:54.755000 |
XNYS |
USP998669R |
|
19 |
111.12 |
20250909-11:00:15.910000 |
XNAS |
USP9986AAD |
|
81 |
111.12 |
20250909-11:00:15.910000 |
XNAS |
USP9986AAE |
|
75 |
111.08 |
20250909-11:00:59.041000 |
BATS |
USP9986CRF |
|
25 |
111.08 |
20250909-11:00:59.041000 |
BATS |
USP9986CRG |
|
100 |
111.05 |
20250909-11:01:29.253000 |
XNAS |
USP9986E1S |
|
100 |
111.06 |
20250909-11:01:48.562000 |
BATY |
USP9986ERP |
|
100 |
111.07 |
20250909-11:03:05.833000 |
XASE |
USP9986HQK |
|
100 |
111.09 |
20250909-11:04:00.771000 |
EDGA |
USP9986KLL |
|
100 |
111.09 |
20250909-11:04:32.410000 |
IEXG |
USP9986LOA |
|
100 |
111.05 |
20250909-11:04:56.503000 |
EDGA |
USP9986MEI |
|
99 |
110.99 |
20250909-11:06:24.817000 |
XNYS |
USP9986PWK |
|
1 |
110.99 |
20250909-11:06:24.817000 |
XNYS |
USP9986PWL |
|
100 |
111.07 |
20250909-11:07:37.669000 |
XNYS |
USP9986S2H |
|
70 |
111.07 |
20250909-11:07:37.669000 |
XNYS |
USP9986S2I |
|
30 |
111.07 |
20250909-11:07:37.669000 |
XNYS |
USP9986S2J |
|
100 |
111.15 |
20250909-11:09:36.711000 |
XPSX |
USP9986WOY |
|
100 |
111.13 |
20250909-11:10:00.044000 |
EDGA |
USP9986YOZ |
|
100 |
111.13 |
20250909-11:10:00.044000 |
XNAS |
USP9986YP0 |
|
100 |
111.17 |
20250909-11:11:11.326000 |
XNAS |
USP99871E7 |
|
100 |
111.11 |
20250909-11:11:53.865000 |
XNAS |
USP99872FE |
|
100 |
111.15 |
20250909-11:13:20.171000 |
XNAS |
USP99874VN |
|
100 |
111.14 |
20250909-11:13:20.670000 |
ARCX |
USP99874VZ |
|
100 |
111.14 |
20250909-11:13:20.670000 |
ARCX |
USP99874W0 |
|
100 |
111.07 |
20250909-11:15:05.713000 |
XNAS |
USP99878OJ |
|
70 |
111.04 |
20250909-11:16:19.540000 |
EDGA |
USP9987EFF |
|
30 |
111.04 |
20250909-11:16:19.540000 |
EDGA |
USP9987EFG |
|
100 |
111.03 |
20250909-11:16:39.249000 |
ARCX |
USP9987F65 |
|
2 |
111.02 |
20250909-11:18:32.235000 |
XNAS |
USP9987IWD |
|
6 |
111.02 |
20250909-11:18:32.235000 |
XNAS |
USP9987IWE |
|
92 |
111.02 |
20250909-11:18:32.235000 |
XNAS |
USP9987IWF |
|
100 |
111.065 |
20250909-11:19:13.206000 |
XNAS |
USP9987KBU |
|
100 |
111.05 |
20250909-11:19:20.758000 |
XNAS |
USP9987KM0 |
|
100 |
111.05 |
20250909-11:19:20.758000 |
XNAS |
USP9987KM1 |
|
100 |
111.03 |
20250909-11:20:42.177000 |
XNAS |
USP9987NB9 |
|
47 |
111.03 |
20250909-11:21:08.360000 |
XNAS |
USP9987O7M |
|
53 |
111.03 |
20250909-11:21:08.360000 |
XNAS |
USP9987O7N |
|
100 |
111.03 |
20250909-11:21:15.264000 |
XNAS |
USP9987OI6 |
|
100 |
111.11 |
20250909-11:22:00.242000 |
ARCX |
USP9987PQY |
|
100 |
111.07 |
20250909-11:23:07.865000 |
ARCX |
USP9987S1H |
|
100 |
111 |
20250909-11:23:33.287000 |
ARCX |
USP9987SVH |
|
100 |
111.01 |
20250909-11:24:33.922000 |
ARCX |
USP9987UUI |
|
69 |
111.04 |
20250909-11:24:56.200000 |
ARCX |
USP9987VO6 |
|
9 |
111.04 |
20250909-11:24:56.200000 |
ARCX |
USP9987VO7 |
|
31 |
111.04 |
20250909-11:24:56.200000 |
ARCX |
USP9987VO8 |
|
91 |
111.04 |
20250909-11:24:56.200000 |
ARCX |
USP9987VO9 |
|
100 |
111.24 |
20250909-11:26:03.786000 |
XNAS |
USP9987YKH |
|
8 |
111.29 |
20250909-11:26:40.966000 |
XNAS |
USP9987ZWA |
|
100 |
111.28 |
20250909-11:26:41.295000 |
BATY |
USP9987ZWT |
|
100 |
111.25 |
20250909-11:26:44.100000 |
XNYS |
USP998800M |
|
100 |
111.25 |
20250909-11:26:44.100000 |
XNAS |
USP998800N |
|
100 |
111.3 |
20250909-11:29:49.180000 |
XNAS |
USP99886P9 |
|
100 |
111.28 |
20250909-11:29:52.020000 |
BATS |
USP99886TJ |
|
100 |
111.28 |
20250909-11:29:52.020000 |
BATS |
USP99886TK |
|
100 |
111.26 |
20250909-11:30:26.684000 |
ARCX |
USP9988AG7 |
|
100 |
111.24 |
20250909-11:31:02.986000 |
BATY |
USP9988CZY |
|
6 |
111.275 |
20250909-11:32:03.066000 |
XNAS |
USP9988FFB |
|
6 |
111.275 |
20250909-11:32:03.067000 |
XNAS |
USP9988FFC |
|
6 |
111.275 |
20250909-11:32:03.068000 |
XNAS |
USP9988FFD |
|
6 |
111.275 |
20250909-11:32:03.068000 |
XNAS |
USP9988FFE |
|
6 |
111.275 |
20250909-11:32:03.069000 |
XNAS |
USP9988FFG |
|
6 |
111.275 |
20250909-11:32:03.069000 |
XNAS |
USP9988FFH |
|
6 |
111.275 |
20250909-11:32:03.070000 |
XNAS |
USP9988FFI |
|
6 |
111.275 |
20250909-11:32:03.071000 |
XNAS |
USP9988FFJ |
|
6 |
111.275 |
20250909-11:32:03.071000 |
XNAS |
USP9988FFK |
|
6 |
111.275 |
20250909-11:32:03.072000 |
XNAS |
USP9988FFL |
|
6 |
111.275 |
20250909-11:32:03.072000 |
XNAS |
USP9988FFM |
|
6 |
111.275 |
20250909-11:32:03.073000 |
XNAS |
USP9988FFN |
|
6 |
111.275 |
20250909-11:32:03.073000 |
XNAS |
USP9988FFO |
|
6 |
111.275 |
20250909-11:32:03.074000 |
XNAS |
USP9988FFP |
|
6 |
111.275 |
20250909-11:32:03.075000 |
XNAS |
USP9988FFQ |
|
7 |
111.275 |
20250909-11:32:03.075000 |
XNAS |
USP9988FFR |
|
3 |
111.275 |
20250909-11:32:03.076000 |
XNAS |
USP9988FFS |
|
62 |
111.27 |
20250909-11:32:29.713000 |
ARCX |
USP9988GGY |
|
38 |
111.27 |
20250909-11:32:29.713000 |
ARCX |
USP9988GGZ |
|
10 |
111.28 |
20250909-11:32:56.386000 |
ARCX |
USP9988HFF |
|
10 |
111.28 |
20250909-11:32:56.386000 |
ARCX |
USP9988HFH |
|
80 |
111.28 |
20250909-11:32:56.386000 |
ARCX |
USP9988HFI |
|
100 |
111.23 |
20250909-11:33:47.977000 |
ARCX |
USP9988JKA |
|
78 |
111.25 |
20250909-11:34:44.007000 |
XNAS |
USP9988MLR |
|
22 |
111.25 |
20250909-11:34:44.007000 |
XNAS |
USP9988MLS |
|
100 |
111.22 |
20250909-11:34:46.182000 |
ARCX |
USP9988N9C |
|
100 |
111.22 |
20250909-11:34:46.182000 |
ARCX |
USP9988N9D |
|
100 |
111.17 |
20250909-11:35:33.120000 |
ARCX |
USP9988PLP |
|
100 |
111.14 |
20250909-11:36:12.921000 |
XNAS |
USP9988QOA |
|
100 |
111 |
20250909-11:37:07.813000 |
BATS |
USP9988SDF |
|
100 |
111.02 |
20250909-11:39:28.580000 |
XNAS |
USP9988W5K |
|
100 |
110.97 |
20250909-11:40:15.158000 |
XNAS |
USP9988XR8 |
|
100 |
110.91 |
20250909-11:42:08.411000 |
ARCX |
USP99891AU |
|
100 |
110.9 |
20250909-11:43:36.926000 |
ARCX |
USP99893IO |
|
100 |
110.83 |
20250909-11:45:07.029000 |
ARCX |
USP99895VI |
|
100 |
110.81 |
20250909-11:47:14.175000 |
EDGA |
USP9989C05 |
|
100 |
110.75 |
20250909-11:48:25.392000 |
BATS |
USP9989DVW |
|
100 |
110.61 |
20250909-11:51:10.874000 |
XNAS |
USP9989IM7 |
|
100 |
110.61 |
20250909-11:51:10.874000 |
XNAS |
USP9989IM8 |
|
100 |
110.62 |
20250909-11:53:01.167000 |
XNAS |
USP9989LNZ |
|
100 |
110.64 |
20250909-11:54:05.766000 |
ARCX |
USP9989NEQ |
|
100 |
110.66 |
20250909-11:55:18.916000 |
XNYS |
USP9989PJO |
|
100 |
110.68 |
20250909-11:55:46.127000 |
ARCX |
USP9989Q7L |
|
114 |
110.64 |
20250909-11:56:15.027000 |
XNAS |
USP9989R24 |
|
86 |
110.64 |
20250909-11:56:15.027000 |
XNYS |
USP9989R25 |
|
100 |
110.65 |
20250909-11:56:15.295000 |
XNYS |
USP9989R2R |
|
100 |
110.645 |
20250909-11:56:25.304000 |
XNYS |
USP9989RFI |
|
100 |
110.63 |
20250909-11:56:38.021000 |
BATS |
USP9989ROS |
|
100 |
110.63 |
20250909-11:56:38.021000 |
BATS |
USP9989ROT |
|
100 |
110.63 |
20250909-11:56:38.021000 |
XNAS |
USP9989ROU |
|
89 |
110.63 |
20250909-11:56:38.022000 |
XNAS |
USP9989ROV |
|
11 |
110.63 |
20250909-11:56:38.022000 |
ARCX |
USP9989ROW |
|
100 |
110.6 |
20250909-11:58:54.643000 |
BATY |
USP9989V60 |
|
26 |
110.65 |
20250909-11:59:17.887000 |
XNAS |
USP9989VSI |
|
11 |
110.65 |
20250909-11:59:17.887000 |
XNAS |
USP9989VSJ |
|
48 |
110.65 |
20250909-11:59:17.887000 |
XNAS |
USP9989VSK |
|
15 |
110.65 |
20250909-11:59:17.887000 |
XNAS |
USP9989VSL |
|
100 |
110.66 |
20250909-11:59:52.817000 |
EDGA |
USP9989WR2 |
|
100 |
110.6 |
20250909-12:00:58.319000 |
ARCX |
USP998A3XE |
|
18 |
110.54 |
20250909-12:02:57.545000 |
XNAS |
USP998A997 |
|
44 |
110.54 |
20250909-12:03:04.502000 |
XNAS |
USP998A9IC |
|
44 |
110.54 |
20250909-12:04:01.315000 |
EDGA |
USP998AB7P |
|
38 |
110.54 |
20250909-12:04:01.315000 |
XNAS |
USP998AB7Q |
|
18 |
110.54 |
20250909-12:04:01.315000 |
XNAS |
USP998AB7R |
|
100 |
110.6 |
20250909-12:05:03.670000 |
EDGA |
USP998ADBA |
|
100 |
110.6 |
20250909-12:06:49.586000 |
XNAS |
USP998AGNY |
|
40 |
110.72 |
20250909-12:09:47.854000 |
BATS |
USP998AL23 |
|
11 |
110.72 |
20250909-12:09:47.854000 |
XNAS |
USP998AL24 |
|
4 |
110.72 |
20250909-12:09:47.854000 |
XNAS |
USP998AL25 |
|
42 |
110.72 |
20250909-12:09:47.855000 |
XNAS |
USP998AL26 |
|
3 |
110.71 |
20250909-12:09:47.855000 |
ARCX |
USP998AL27 |
|
100 |
110.8 |
20250909-12:10:59.730000 |
XNAS |
USP998AN9O |
|
100 |
110.8 |
20250909-12:12:28.865000 |
ARCX |
USP998APHS |
|
59 |
110.79 |
20250909-12:12:38.002000 |
ARCX |
USP998AQ2W |
|
41 |
110.79 |
20250909-12:12:38.002000 |
ARCX |
USP998AQ2X |
|
100 |
110.76 |
20250909-12:16:03.730000 |
XNAS |
USP998AXYZ |
|
100 |
110.86 |
20250909-12:16:59.251000 |
ARCX |
USP998AZFA |
|
100 |
110.84 |
20250909-12:18:37.992000 |
ARCX |
USP998B242 |
|
100 |
110.69 |
20250909-12:21:27.184000 |
ARCX |
USP998B71X |
|
100 |
110.68 |
20250909-12:22:54.118000 |
ARCX |
USP998B951 |
|
100 |
110.66 |
20250909-12:23:46.067000 |
XNAS |
USP998BALK |
|
100 |
110.77 |
20250909-12:26:06.423000 |
ARCX |
USP998BEIL |
|
25 |
110.79 |
20250909-12:27:49.004000 |
XNAS |
USP998BGRL |
|
75 |
110.79 |
20250909-12:27:49.004000 |
XNAS |
USP998BGRM |
|
100 |
110.8 |
20250909-12:29:49.021000 |
XNAS |
USP998BJLG |
|
100 |
110.8 |
20250909-12:29:49.021000 |
XNAS |
USP998BJLH |
|
100 |
110.82 |
20250909-12:33:07.374000 |
XNAS |
USP998BQXU |
|
100 |
110.82 |
20250909-12:33:07.374000 |
XNAS |
USP998BQXV |
|
42 |
110.82 |
20250909-12:33:07.374000 |
XNAS |
USP998BQXW |
|
58 |
110.82 |
20250909-12:33:07.374000 |
XNAS |
USP998BQXX |
|
100 |
110.81 |
20250909-12:35:06.606000 |
XNAS |
USP998BTNC |
|
100 |
110.79 |
20250909-12:36:27.015000 |
BATY |
USP998BVNH |
|
100 |
110.79 |
20250909-12:38:26.843000 |
XNAS |
USP998BYGC |
|
80 |
110.79 |
20250909-12:38:26.843000 |
ARCX |
USP998BYGD |
|
20 |
110.79 |
20250909-12:38:26.843000 |
ARCX |
USP998BYGE |
|
12 |
110.75 |
20250909-12:41:07.680000 |
EDGA |
USP998C250 |
|
88 |
110.75 |
20250909-12:41:07.680000 |
EDGA |
USP998C251 |
|
100 |
110.79 |
20250909-12:42:42.234000 |
EDGA |
USP998C4J2 |
|
100 |
110.76 |
20250909-12:42:50.685000 |
EDGA |
USP998C4S6 |
|
100 |
110.74 |
20250909-12:46:06.672000 |
ARCX |
USP998CCGG |
|
100 |
110.76 |
20250909-12:50:12.302000 |
EDGA |
USP998CIU2 |
|
97 |
110.76 |
20250909-12:50:12.302000 |
ARCX |
USP998CIU3 |
|
3 |
110.76 |
20250909-12:50:12.302000 |
ARCX |
USP998CIU4 |
|
100 |
110.76 |
20250909-12:52:58.969000 |
ARCX |
USP998CNFF |
|
100 |
110.76 |
20250909-12:54:32.926000 |
EDGA |
USP998CQ4U |
|
100 |
110.74 |
20250909-12:55:57.957000 |
ARCX |
USP998CT3L |
|
100 |
110.75 |
20250909-12:57:53.329000 |
XNAS |
USP998CWCD |
|
1 |
110.82 |
20250909-12:59:53.115000 |
ARCX |
USP998CZZV |
|
1 |
110.82 |
20250909-12:59:53.123000 |
ARCX |
USP998CZZW |
|
1 |
110.82 |
20250909-12:59:53.128000 |
ARCX |
USP998CZZX |
|
3 |
110.8 |
20250909-12:59:57.991000 |
ARCX |
USP998D0AH |
|
47 |
110.8 |
20250909-12:59:57.991000 |
ARCX |
USP998D0AI |
|
50 |
110.8 |
20250909-12:59:57.991000 |
ARCX |
USP998D0AJ |
|
100 |
110.8 |
20250909-12:59:57.991000 |
XNAS |
USP998D0AK |
|
100 |
110.73 |
20250909-13:00:35.506000 |
ARCX |
USP998D45K |
|
100 |
110.72 |
20250909-13:01:12.254000 |
BATS |
USP998D5JN |
|
100 |
110.72 |
20250909-13:01:12.254000 |
BATS |
USP998D5JO |
|
100 |
110.79 |
20250909-13:03:08.020000 |
ARCX |
USP998D8NZ |
|
100 |
110.79 |
20250909-13:03:08.020000 |
ARCX |
USP998D8O0 |
|
100 |
110.79 |
20250909-13:03:08.020000 |
ARCX |
USP998D8O1 |
|
100 |
110.73 |
20250909-13:05:20.712000 |
ARCX |
USP998DCXQ |
|
100 |
110.67 |
20250909-13:07:10.559000 |
XNAS |
USP998DG00 |
|
100 |
110.71 |
20250909-13:11:00.386000 |
XNYS |
USP998DMYK |
|
100 |
110.73 |
20250909-13:11:54.330000 |
ARCX |
USP998DOC5 |
|
100 |
110.72 |
20250909-13:13:10.434000 |
ARCX |
USP998DQ3G |
|
100 |
110.68 |
20250909-13:14:28.766000 |
ARCX |
USP998DS9H |
|
100 |
110.72 |
20250909-13:17:20.216000 |
ARCX |
USP998DZDJ |
|
100 |
110.71 |
20250909-13:18:26.183000 |
XNAS |
USP998E0W5 |
|
100 |
110.78 |
20250909-13:22:37.054000 |
XNAS |
USP998E8ME |
|
100 |
110.74 |
20250909-13:22:41.120000 |
EDGA |
USP998E8OV |
|
100 |
110.74 |
20250909-13:22:41.120000 |
EDGA |
USP998E8OW |
|
100 |
110.73 |
20250909-13:26:26.015000 |
XNAS |
USP998EDYV |
|
75 |
110.76 |
20250909-13:30:35.002000 |
ARCX |
USP998EMXO |
|
25 |
110.76 |
20250909-13:30:35.002000 |
ARCX |
USP998EMXP |
|
100 |
110.76 |
20250909-13:30:35.002000 |
XNAS |
USP998EMXQ |
|
1 |
110.78 |
20250909-13:33:23.804000 |
EDGX |
USP998ERUM |
|
10 |
110.78 |
20250909-13:33:23.804000 |
EDGX |
USP998ERUN |
|
1 |
110.78 |
20250909-13:33:23.805000 |
XNAS |
USP998ERUO |
|
1 |
110.78 |
20250909-13:33:23.805000 |
XPSX |
USP998ERUP |
|
100 |
110.79 |
20250909-13:33:26.927000 |
XNYS |
USP998ERYM |
|
100 |
110.77 |
20250909-13:35:06.260000 |
ARCX |
USP998EUNC |
|
99 |
110.83 |
20250909-13:37:11.113000 |
XNAS |
USP998EXTM |
|
1 |
110.83 |
20250909-13:37:11.113000 |
ARCX |
USP998EXTN |
|
100 |
110.91 |
20250909-13:39:09.534000 |
ARCX |
USP998F0SK |
|
100 |
110.89 |
20250909-13:39:35.838000 |
ARCX |
USP998F1L5 |
|
1 |
110.96 |
20250909-13:42:02.120000 |
ARCX |
USP998F5TO |
|
99 |
110.96 |
20250909-13:42:02.120000 |
ARCX |
USP998F5TP |
|
100 |
110.96 |
20250909-13:43:16.511000 |
XNAS |
USP998F80P |
|
26 |
110.93 |
20250909-13:43:45.101000 |
ARCX |
USP998F926 |
|
74 |
110.93 |
20250909-13:43:45.101000 |
ARCX |
USP998F927 |
|
100 |
110.96 |
20250909-13:46:22.609000 |
XNAS |
USP998FF6Q |
|
100 |
110.97 |
20250909-13:47:43.687000 |
XNAS |
USP998FH7Z |
|
51 |
110.97 |
20250909-13:49:37.787000 |
ARCX |
USP998FJT3 |
|
49 |
110.97 |
20250909-13:49:37.787000 |
ARCX |
USP998FJT5 |
|
100 |
110.97 |
20250909-13:49:37.787000 |
ARCX |
USP998FJT7 |
|
100 |
110.94 |
20250909-13:51:40.360000 |
EDGA |
USP998FMJN |
|
100 |
110.94 |
20250909-13:51:40.360000 |
ARCX |
USP998FMJO |
|
100 |
110.95 |
20250909-13:54:18.255000 |
EDGX |
USP998FQS4 |
|
1 |
110.95 |
20250909-13:54:21.216000 |
XNAS |
USP998FQVF |
|
99 |
110.95 |
20250909-13:54:21.216000 |
XNAS |
USP998FQVG |
|
100 |
110.93 |
20250909-13:55:59.648000 |
EDGA |
USP998FTR7 |
|
100 |
110.93 |
20250909-13:55:59.648000 |
BATY |
USP998FTRA |
|
43 |
110.94 |
20250909-13:58:06.089000 |
ARCX |
USP998FWWG |
|
57 |
110.94 |
20250909-13:58:06.089000 |
ARCX |
USP998FWWH |
|
8 |
110.92 |
20250909-13:58:44.685000 |
ARCX |
USP998FXXT |
|
92 |
110.92 |
20250909-13:58:44.685000 |
ARCX |
USP998FXXU |
|
1 |
110.88 |
20250909-14:00:29.676000 |
BATY |
USP998G2SA |
|
99 |
110.88 |
20250909-14:01:19.729000 |
BATY |
USP998G515 |
|
1 |
110.88 |
20250909-14:01:19.729000 |
ARCX |
USP998G516 |
|
2 |
110.87 |
20250909-14:01:56.027000 |
BATY |
USP998G5X4 |
|
98 |
110.87 |
20250909-14:01:56.027000 |
BATY |
USP998G5X5 |
|
100 |
110.93 |
20250909-14:05:23.554000 |
EDGA |
USP998GBM1 |
|
100 |
110.9 |
20250909-14:07:02.888000 |
XNAS |
USP998GE3Q |
|
100 |
110.88 |
20250909-14:07:48.361000 |
ARCX |
USP998GF9Y |
|
100 |
110.89 |
20250909-14:10:41.405000 |
EDGA |
USP998GKBP |
|
100 |
110.9 |
20250909-14:13:03.620000 |
XNYS |
USP998GO2V |
|
100 |
110.9 |
20250909-14:13:32.579000 |
EDGA |
USP998GOVH |
|
1 |
110.91 |
20250909-14:16:48.807000 |
XNAS |
USP998GWJ5 |
|
99 |
110.91 |
20250909-14:16:48.807000 |
XNAS |
USP998GWJ6 |
|
80 |
110.91 |
20250909-14:17:55.417000 |
ARCX |
USP998GYEB |
|
20 |
110.91 |
20250909-14:17:55.417000 |
ARCX |
USP998GYEC |
|
100 |
110.88 |
20250909-14:20:19.380000 |
BATS |
USP998H2YF |
|
100 |
110.88 |
20250909-14:20:19.380000 |
EDGA |
USP998H2YG |
|
8 |
110.9 |
20250909-14:21:48.990000 |
ARCX |
USP998H6DH |
|
92 |
110.9 |
20250909-14:21:48.991000 |
ARCX |
USP998H6DI |
|
100 |
110.86 |
20250909-14:23:28.514000 |
ARCX |
USP998H8XL |
|
100 |
110.87 |
20250909-14:26:11.564000 |
XNAS |
USP998HE8N |
|
100 |
110.87 |
20250909-14:26:36.946000 |
ARCX |
USP998HEYV |
|
100 |
111 |
20250909-14:28:39.391000 |
ARCX |
USP998HINC |
|
19 |
111.04 |
20250909-14:30:25.314000 |
XNAS |
USP998HN4F |
|
81 |
111.04 |
20250909-14:30:25.314000 |
XNAS |
USP998HN4G |
|
100 |
111.03 |
20250909-14:31:08.422000 |
ARCX |
USP998HPRZ |
|
100 |
111.09 |
20250909-14:33:10.189000 |
ARCX |
USP998HT2X |
|
100 |
111.09 |
20250909-14:33:10.189000 |
ARCX |
USP998HT2Y |
|
100 |
111.08 |
20250909-14:35:02.142000 |
BATS |
USP998HW1Q |
|
99 |
111.08 |
20250909-14:36:26.660000 |
ARCX |
USP998HYIE |
|
1 |
111.08 |
20250909-14:36:26.661000 |
ARCX |
USP998HYIF |
|
100 |
111.08 |
20250909-14:37:08.735000 |
ARCX |
USP998HZGL |
|
100 |
111.08 |
20250909-14:38:56.729000 |
ARCX |
USP998I2AV |
|
100 |
111.08 |
20250909-14:38:56.729000 |
ARCX |
USP998I2AW |
|
100 |
111.12 |
20250909-14:40:33.344000 |
XNYS |
USP998I52R |
|
100 |
111.15 |
20250909-14:41:51.080000 |
EDGX |
USP998I7P5 |
|
100 |
111.15 |
20250909-14:42:10.015000 |
ARCX |
USP998I8CY |
|
100 |
111.18 |
20250909-14:45:25.028000 |
XNYS |
USP998IFOI |
|
34 |
111.23 |
20250909-14:46:39.051000 |
BATS |
USP998IJMA |
|
53 |
111.23 |
20250909-14:46:39.051000 |
BATS |
USP998IJMB |
|
5 |
111.23 |
20250909-14:46:39.051000 |
XNAS |
USP998IJMC |
|
5 |
111.22 |
20250909-14:46:39.051000 |
XNYS |
USP998IJMD |
|
3 |
111.23 |
20250909-14:46:39.051000 |
ARCX |
USP998IJME |
|
100 |
111.22 |
20250909-14:47:12.005000 |
EDGA |
USP998IKKS |
|
100 |
111.22 |
20250909-14:47:12.005000 |
EDGA |
USP998IKKT |
|
100 |
111.2 |
20250909-14:48:30.451000 |
XNAS |
USP998INRE |
|
61 |
111.2 |
20250909-14:50:43.217000 |
ARCX |
USP998IT0T |
|
39 |
111.2 |
20250909-14:50:43.217000 |
ARCX |
USP998IT0U |
|
100 |
111.17 |
20250909-14:51:00.805000 |
ARCX |
USP998ITTX |
|
19 |
111.165 |
20250909-14:52:23.953000 |
XNAS |
USP998IWOW |
|
81 |
111.17 |
20250909-14:52:23.953000 |
XNAS |
USP998IWOX |
|
100 |
111.14 |
20250909-14:52:39.982000 |
BATS |
USP998IX5P |
|
100 |
111.14 |
20250909-14:52:39.982000 |
XNAS |
USP998IX5Q |
|
63 |
111.03 |
20250909-14:55:06.120000 |
BATY |
USP998J348 |
|
100 |
111 |
20250909-14:55:50.396000 |
EDGA |
USP998J4U2 |
|
100 |
110.97 |
20250909-14:57:20.054000 |
XNAS |
USP998J8HH |
|
90 |
111 |
20250909-14:58:55.178000 |
XNAS |
USP998JCZ6 |
|
10 |
111 |
20250909-14:58:55.178000 |
XNAS |
USP998JCZ7 |
|
26 |
110.95 |
20250909-15:00:20.613000 |
XNAS |
USP998JJFT |
|
100 |
110.95 |
20250909-15:00:20.613000 |
XNAS |
USP998JJFU |
|
74 |
110.95 |
20250909-15:00:20.613000 |
XNAS |
USP998JJFV |
|
100 |
110.99 |
20250909-15:01:32.034000 |
ARCX |
USP998JNQL |
|
100 |
110.945 |
20250909-15:03:28.100000 |
IEXG |
USP998JSLI |
|
100 |
110.93 |
20250909-15:04:07.924000 |
EDGA |
USP998JU5J |
|
100 |
110.93 |
20250909-15:04:07.924000 |
XNAS |
USP998JU5K |
|
94 |
110.92 |
20250909-15:06:07.367000 |
ARCX |
USP998K10W |
|
6 |
110.92 |
20250909-15:06:07.367000 |
ARCX |
USP998K10X |
|
100 |
110.88 |
20250909-15:08:00.939000 |
ARCX |
USP998K5RO |
|
58 |
110.84 |
20250909-15:09:52.921000 |
ARCX |
USP998KBZA |
|
12 |
110.85 |
20250909-15:10:05.102000 |
ARCX |
USP998KD0N |
|
88 |
110.85 |
20250909-15:10:05.102000 |
ARCX |
USP998KD0O |
|
100 |
110.8 |
20250909-15:11:17.604000 |
XNAS |
USP998KG6O |
|
100 |
110.855 |
20250909-15:13:36.728000 |
IEXG |
USP998KLWV |
|
34 |
110.84 |
20250909-15:13:44.821000 |
XNAS |
USP998KM9B |
|
66 |
110.84 |
20250909-15:13:44.821000 |
XNAS |
USP998KM9C |
|
100 |
110.84 |
20250909-15:13:44.821000 |
XNAS |
USP998KM9D |
|
79 |
110.81 |
20250909-15:16:39.680000 |
BATS |
USP998KW8B |
|
21 |
110.81 |
20250909-15:16:39.680000 |
BATS |
USP998KW8C |
|
100 |
110.83 |
20250909-15:18:53.298000 |
XNAS |
USP998L1Q1 |
|
100 |
110.83 |
20250909-15:18:53.298000 |
XNAS |
USP998L1Q6 |
|
100 |
110.86 |
20250909-15:20:16.162000 |
XASE |
USP998L5S2 |
|
1 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L906 |
|
1 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L907 |
|
3 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L908 |
|
3 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L909 |
|
8 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L90A |
|
2 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L90B |
|
1 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L90C |
|
6 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L90D |
|
5 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L90E |
|
70 |
110.85 |
20250909-15:21:28.889000 |
XNYS |
USP998L90F |
|
100 |
110.87 |
20250909-15:22:36.613000 |
IEXG |
USP998LC7L |
|
100 |
110.87 |
20250909-15:23:24.649000 |
XNYS |
USP998LE7F |
|
100 |
110.9 |
20250909-15:24:25.074000 |
XNYS |
USP998LH76 |
|
100 |
110.91 |
20250909-15:24:46.820000 |
ARCX |
USP998LIBS |
|
100 |
111 |
20250909-15:26:05.167000 |
XCIS |
USP998LM1D |
|
1 |
111.03 |
20250909-15:26:45.738000 |
XPSX |
USP998LNJI |
|
100 |
111.02 |
20250909-15:26:46.739000 |
XNYS |
USP998LNKE |
|
100 |
111.025 |
20250909-15:26:58.809000 |
XNAS |
USP998LO37 |
|
100 |
111.04 |
20250909-15:27:51.211000 |
XNAS |
USP998LQMZ |
|
95 |
111.03 |
20250909-15:28:18.028000 |
EDGA |
USP998LRPA |
|
5 |
111.03 |
20250909-15:28:18.028000 |
EDGA |
USP998LRPB |
|
56 |
111.04 |
20250909-15:28:57.510000 |
EDGA |
USP998LTHD |
|
44 |
111.04 |
20250909-15:28:57.510000 |
EDGA |
USP998LTHE |
|
64 |
111.01 |
20250909-15:30:00.009000 |
ARCX |
USP998LWEC |
|
36 |
111.01 |
20250909-15:30:00.009000 |
ARCX |
USP998LWED |
|
100 |
111 |
20250909-15:30:27.976000 |
XNAS |
USP998M2DH |
|
100 |
110.97 |
20250909-15:31:01.808000 |
BATS |
USP998M674 |
|
100 |
110.89 |
20250909-15:31:45.517000 |
XNAS |
USP998M93J |
|
100 |
110.85 |
20250909-15:32:53.305000 |
ARCX |
USP998MDET |
|
73 |
110.88 |
20250909-15:33:16.799000 |
IEXG |
USP998MET0 |
|
100 |
110.88 |
20250909-15:33:16.799000 |
XNYS |
USP998MET1 |
|
127 |
110.88 |
20250909-15:33:16.799000 |
XNYS |
USP998MET2 |
|
100 |
110.865 |
20250909-15:33:18.507000 |
XNYS |
USP998MEX6 |
|
100 |
110.87 |
20250909-15:33:19.524000 |
XNYS |
USP998MEYC |
|
60 |
110.89 |
20250909-15:33:54.730000 |
IEXG |
USP998MGU1 |
|
27 |
110.89 |
20250909-15:33:54.730000 |
XNYS |
USP998MGU2 |
|
100 |
110.89 |
20250909-15:33:54.730000 |
XNYS |
USP998MGU3 |
|
100 |
110.89 |
20250909-15:33:54.730000 |
XNYS |
USP998MGU4 |
|
213 |
110.89 |
20250909-15:33:54.730000 |
XCIS |
USP998MGU5 |
|
100 |
110.89 |
20250909-15:33:54.730000 |
XNYS |
USP998MGU6 |
|
54 |
110.89 |
20250909-15:34:00.887000 |
XNAS |
USP998MHDH |
|
100 |
110.89 |
20250909-15:34:00.887000 |
XNAS |
USP998MHDJ |
|
46 |
110.89 |
20250909-15:34:00.887000 |
XNAS |
USP998MHDK |
|
100 |
110.89 |
20250909-15:34:00.897000 |
XNAS |
USP998MHDM |
|
200 |
110.895 |
20250909-15:34:28.430000 |
XNAS |
USP998MJN5 |
|
100 |
110.91 |
20250909-15:34:28.430000 |
XNAS |
USP998MJN6 |
|
25 |
110.91 |
20250909-15:34:28.430000 |
XNAS |
USP998MJN7 |
|
56 |
110.91 |
20250909-15:34:28.430000 |
XNAS |
USP998MJN8 |
|
106 |
110.895 |
20250909-15:34:28.430000 |
XNYS |
USP998MJN9 |
|
13 |
110.895 |
20250909-15:34:28.430000 |
ARCX |
USP998MJNA |
|
100 |
110.91 |
20250909-15:34:28.778000 |
ARCX |
USP998MJO3 |
|
1 |
110.93 |
20250909-15:34:37.705000 |
XPSX |
USP998MKFL |
|
99 |
110.93 |
20250909-15:34:37.706000 |
XNYS |
USP998MKFM |
|
100 |
110.93 |
20250909-15:34:37.706000 |
XNYS |
USP998MKFN |
|
1 |
110.93 |
20250909-15:34:37.717000 |
XNYS |
USP998MKFQ |
|
100 |
110.93 |
20250909-15:34:37.717000 |
XNYS |
USP998MKFS |
|
100 |
110.93 |
20250909-15:34:37.773000 |
XNYS |
USP998MKFX |
|
100 |
110.93 |
20250909-15:34:37.784000 |
XNYS |
USP998MKFY |
|
100 |
110.92 |
20250909-15:34:55.289000 |
EDGA |
USP998MLJQ |
|
100 |
110.92 |
20250909-15:34:55.290000 |
ARCX |
USP998MLJR |
|
100 |
110.92 |
20250909-15:34:55.290000 |
ARCX |
USP998MLJS |
|
100 |
110.92 |
20250909-15:34:55.290000 |
ARCX |
USP998MLJT |
|
25 |
110.92 |
20250909-15:34:55.341000 |
XNAS |
USP998MLKC |
|
70 |
110.92 |
20250909-15:34:55.341000 |
XNAS |
USP998MLKD |
|
100 |
110.92 |
20250909-15:34:55.341000 |
XNYS |
USP998MLKE |
|
5 |
110.92 |
20250909-15:34:55.341000 |
XNYS |
USP998MLKF |
|
100 |
110.91 |
20250909-15:35:00.692000 |
ARCX |
USP998MLUQ |
|
78 |
110.91 |
20250909-15:35:04.011000 |
XNAS |
USP998MM4D |
|
22 |
110.91 |
20250909-15:35:04.011000 |
XNAS |
USP998MM4E |
|
100 |
110.93 |
20250909-15:35:46.477000 |
BATS |
USP998MP2F |
|
100 |
110.93 |
20250909-15:35:46.477000 |
IEXG |
USP998MP2G |
|
5 |
110.93 |
20250909-15:35:46.477000 |
XNAS |
USP998MP2H |
|
25 |
110.93 |
20250909-15:35:46.477000 |
XNAS |
USP998MP2I |
|
63 |
110.94 |
20250909-15:36:00.031000 |
XNAS |
USP998MPQB |
|
100 |
110.94 |
20250909-15:36:00.031000 |
XNAS |
USP998MPQC |
|
100 |
110.94 |
20250909-15:36:00.031000 |
XNAS |
USP998MPQD |
|
106 |
110.94 |
20250909-15:36:00.031000 |
XPSX |
USP998MPQE |
|
100 |
110.95 |
20250909-15:36:20.197000 |
XNYS |
USP998MQV4 |
|
1 |
110.95 |
20250909-15:36:20.197000 |
BATS |
USP998MQV5 |
|
2 |
110.95 |
20250909-15:36:20.197000 |
XNAS |
USP998MQV6 |
|
1 |
110.95 |
20250909-15:36:20.197000 |
XNAS |
USP998MQV7 |
|
100 |
110.95 |
20250909-15:36:20.197000 |
XNYS |
USP998MQV8 |
|
100 |
110.95 |
20250909-15:36:20.197000 |
XNYS |
USP998MQV9 |
|
100 |
110.95 |
20250909-15:36:20.197000 |
XNYS |
USP998MQVA |
|
100 |
110.95 |
20250909-15:36:20.197000 |
XNYS |
USP998MQVB |
|
1 |
110.95 |
20250909-15:36:20.197000 |
ARCX |
USP998MQVC |
|
1 |
110.96 |
20250909-15:36:21.306000 |
XNAS |
USP998MQXJ |
|
200 |
110.96 |
20250909-15:36:21.363000 |
XNAS |
USP998MQXL |
|
100 |
110.96 |
20250909-15:36:21.364000 |
XNAS |
USP998MQXM |
|
94 |
110.96 |
20250909-15:36:21.375000 |
ARCX |
USP998MQXP |
|
100 |
110.95 |
20250909-15:36:39.038000 |
XNAS |
USP998MS23 |
|
100 |
110.93 |
20250909-15:37:27.047000 |
ARCX |
USP998MUUO |
|
100 |
110.94 |
20250909-15:38:36.981000 |
XNAS |
USP998MZ90 |
|
25 |
110.96 |
20250909-15:39:51.477000 |
XNAS |
USP998N4PI |
|
20 |
110.96 |
20250909-15:39:51.477000 |
XNAS |
USP998N4PJ |
|
55 |
110.96 |
20250909-15:39:51.477000 |
XNAS |
USP998N4PK |
|
25 |
110.96 |
20250909-15:42:03.826000 |
XNAS |
USP998NE54 |
|
75 |
110.96 |
20250909-15:42:03.826000 |
XNAS |
USP998NE55 |
|
100 |
110.97 |
20250909-15:42:07.830000 |
XNAS |
USP998NEJ1 |
|
100 |
110.96 |
20250909-15:42:20.296000 |
EDGA |
USP998NF8U |
|
100 |
110.95 |
20250909-15:42:33.396000 |
XNAS |
USP998NGD7 |
|
2 |
110.95 |
20250909-15:43:57.263000 |
XNAS |
USP998NMB4 |
|
98 |
110.95 |
20250909-15:43:57.263000 |
XNAS |
USP998NMB5 |
|
100 |
110.94 |
20250909-15:44:08.821000 |
ARCX |
USP998NN9H |
|
100 |
110.94 |
20250909-15:44:08.821000 |
ARCX |
USP998NN9I |
|
100 |
110.86 |
20250909-15:44:41.238000 |
XNAS |
USP998NPIG |
|
68 |
110.87 |
20250909-15:45:13.600000 |
XNAS |
USP998NTTV |
|
32 |
110.87 |
20250909-15:45:13.600000 |
XNAS |
USP998NTTW |
|
100 |
110.85 |
20250909-15:45:50.031000 |
XNAS |
USP998NYSK |
|
100 |
110.88 |
20250909-15:46:47.257000 |
XNAS |
USP998OCWJ |
|
11 |
110.89 |
20250909-15:47:33.168000 |
XNAS |
USP998OGT0 |
|
40 |
110.89 |
20250909-15:47:33.168000 |
XNAS |
USP998OGT1 |
|
1 |
110.89 |
20250909-15:47:33.168000 |
XNAS |
USP998OGT2 |
|
25 |
110.89 |
20250909-15:47:33.168000 |
XNAS |
USP998OGT3 |
|
23 |
110.89 |
20250909-15:47:33.168000 |
XNAS |
USP998OGT4 |
|
12 |
110.9 |
20250909-15:47:52.725000 |
XNYS |
USP998OII4 |
|
88 |
110.9 |
20250909-15:47:52.725000 |
XNYS |
USP998OII5 |
|
100 |
110.89 |
20250909-15:47:53.932000 |
XNYS |
USP998OIKR |
|
100 |
110.89 |
20250909-15:48:05.001000 |
XNAS |
USP998OKEQ |
|
100 |
110.89 |
20250909-15:48:17.354000 |
ARCX |
USP998OLNZ |
|
100 |
110.85 |
20250909-15:48:53.720000 |
XNAS |
USP998OOQC |
|
100 |
110.81 |
20250909-15:48:58.926000 |
ARCX |
USP998OP7Q |
|
150 |
110.79 |
20250909-15:49:00.033000 |
XNAS |
USP998OPBF |
|
25 |
110.8 |
20250909-15:49:01.083000 |
XNAS |
USP998OPIV |
|
75 |
110.8 |
20250909-15:49:01.083000 |
XNAS |
USP998OPIW |
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.