26th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25th 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 |
|
2,321 |
$110.62 |
$111.76 |
$109.55 |
XNYS |
|
611 |
$111.27 |
$111.46 |
$111.00 |
EDGX |
|
14,307 |
$111.10 |
$111.75 |
$109.55 |
ARCX |
|
2,831 |
$111.07 |
$111.74 |
$109.87 |
BATS |
|
24,770 |
$110.94 |
$111.76 |
$109.55 |
XNAS |
|
2,193 |
$111.24 |
$111.63 |
$111.03 |
BATY |
|
104 |
$111.74 |
$111.74 |
$111.74 |
EPRL |
|
563 |
$111.04 |
$111.76 |
$109.89 |
IEXG |
|
100 |
$111.00 |
$111.00 |
$111.00 |
XCHI |
|
100 |
$111.24 |
$111.24 |
$111.24 |
MEMX |
|
1,100 |
$111.26 |
$111.66 |
$110.92 |
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 670,833,098 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,309,316 of its ordinary shares in treasury, which represents 5.402% 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 25th 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: |
|
25th September 2025 |
|
|
Aggregated Information |
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$111.0068 |
49,000 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
109.7 |
20250925-09:30:31.926000 |
XNAS |
USP9P8HX3 |
|
25 |
109.55 |
20250925-09:31:01.397000 |
ARCX |
USP9P8IMV |
|
100 |
109.55 |
20250925-09:31:01.397000 |
XNYS |
USP9P8IMW |
|
75 |
109.55 |
20250925-09:31:01.397000 |
ARCX |
USP9P8IMX |
|
100 |
109.55 |
20250925-09:31:01.397000 |
XNYS |
USP9P8IMY |
|
100 |
109.55 |
20250925-09:31:01.397000 |
XNAS |
USP9P8IMZ |
|
100 |
109.55 |
20250925-09:31:01.397000 |
XNAS |
USP9P8IN0 |
|
1 |
109.55 |
20250925-09:31:01.397000 |
XNAS |
USP9P8IN1 |
|
66 |
109.55 |
20250925-09:31:01.397000 |
XNAS |
USP9P8IN2 |
|
166 |
109.55 |
20250925-09:31:01.397000 |
XNAS |
USP9P8IN3 |
|
50 |
109.55 |
20250925-09:31:01.397000 |
XNAS |
USP9P8IN4 |
|
17 |
109.55 |
20250925-09:31:01.398000 |
XNAS |
USP9P8IN5 |
|
8 |
110.06 |
20250925-09:32:56.748000 |
XNAS |
USP9P8KRG |
|
192 |
110.08 |
20250925-09:32:56.748000 |
XNAS |
USP9P8KRH |
|
200 |
110.15 |
20250925-09:32:59.461000 |
XNAS |
USP9P8KSS |
|
32 |
109.97 |
20250925-09:33:27.857000 |
ARCX |
USP9P8L8S |
|
68 |
109.97 |
20250925-09:33:27.857000 |
ARCX |
USP9P8L8T |
|
100 |
109.97 |
20250925-09:33:27.857000 |
XNYS |
USP9P8L8U |
|
110 |
109.97 |
20250925-09:33:27.857000 |
XNYS |
USP9P8L8V |
|
110 |
109.97 |
20250925-09:33:27.857000 |
XNYS |
USP9P8L8W |
|
1 |
109.97 |
20250925-09:33:27.857000 |
XNYS |
USP9P8L8X |
|
34 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L8Y |
|
100 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L8Z |
|
134 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L90 |
|
34 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L91 |
|
100 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L92 |
|
200 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L93 |
|
100 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L94 |
|
66 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L95 |
|
3 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L96 |
|
1 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L97 |
|
31 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L98 |
|
140 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L99 |
|
50 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L9A |
|
3 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L9B |
|
66 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L9C |
|
31 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L9D |
|
34 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L9E |
|
2 |
109.97 |
20250925-09:33:27.857000 |
XNAS |
USP9P8L9F |
|
3 |
109.97 |
20250925-09:33:27.858000 |
XNAS |
USP9P8L9G |
|
168 |
109.97 |
20250925-09:33:27.858000 |
XNAS |
USP9P8L9H |
|
87 |
109.97 |
20250925-09:33:27.858000 |
XNAS |
USP9P8L9I |
|
13 |
109.97 |
20250925-09:33:27.858000 |
XNAS |
USP9P8L9J |
|
79 |
109.97 |
20250925-09:33:27.858000 |
XNYS |
USP9P8L9K |
|
19 |
109.97 |
20250925-09:33:27.858000 |
XNYS |
USP9P8L9L |
|
81 |
109.97 |
20250925-09:33:27.858000 |
XNYS |
USP9P8L9M |
|
100 |
109.94 |
20250925-09:33:57.546000 |
XNYS |
USP9P8LXA |
|
100 |
109.9 |
20250925-09:34:25.629000 |
XNAS |
USP9P8MG7 |
|
100 |
109.9 |
20250925-09:34:25.629000 |
XNAS |
USP9P8MG8 |
|
72 |
109.81 |
20250925-09:34:42.138000 |
XNYS |
USP9P8MPD |
|
4 |
109.81 |
20250925-09:34:42.138000 |
XNYS |
USP9P8MPE |
|
24 |
109.81 |
20250925-09:34:42.138000 |
XNYS |
USP9P8MPF |
|
50 |
109.81 |
20250925-09:34:42.138000 |
ARCX |
USP9P8MPG |
|
4 |
109.81 |
20250925-09:34:42.139000 |
XNAS |
USP9P8MPH |
|
100 |
109.81 |
20250925-09:34:42.139000 |
XNYS |
USP9P8MPI |
|
5 |
109.81 |
20250925-09:34:42.139000 |
XNAS |
USP9P8MPJ |
|
15 |
109.81 |
20250925-09:34:42.139000 |
ARCX |
USP9P8MPK |
|
100 |
109.81 |
20250925-09:34:42.139000 |
ARCX |
USP9P8MPL |
|
100 |
109.81 |
20250925-09:34:42.145000 |
XNAS |
USP9P8MPM |
|
700 |
109.87 |
20250925-09:34:46.261000 |
XNAS |
USP9P8MSM |
|
35 |
109.87 |
20250925-09:34:46.261000 |
XNAS |
USP9P8MSN |
|
19 |
109.87 |
20250925-09:34:46.261000 |
XNAS |
USP9P8MSO |
|
8 |
109.87 |
20250925-09:35:02.743000 |
XNYS |
USP9P8NJ0 |
|
64 |
109.88 |
20250925-09:35:02.743000 |
XNYS |
USP9P8NJ1 |
|
10 |
109.87 |
20250925-09:35:02.744000 |
XNAS |
USP9P8NJ2 |
|
1 |
109.87 |
20250925-09:35:02.744000 |
XNAS |
USP9P8NJ3 |
|
100 |
109.87 |
20250925-09:35:28.021000 |
BATS |
USP9P8OBX |
|
15 |
109.87 |
20250925-09:35:35.429000 |
XNAS |
USP9P8OGI |
|
85 |
109.87 |
20250925-09:35:35.429000 |
XNAS |
USP9P8OGJ |
|
89 |
109.87 |
20250925-09:35:35.430000 |
XNAS |
USP9P8OGK |
|
100 |
109.85 |
20250925-09:35:41.212000 |
XNAS |
USP9P8OL1 |
|
100 |
109.85 |
20250925-09:35:41.212000 |
XNAS |
USP9P8OL2 |
|
100 |
109.89 |
20250925-09:36:38.409000 |
IEXG |
USP9P8PQM |
|
100 |
109.89 |
20250925-09:36:39.519000 |
IEXG |
USP9P8PRQ |
|
100 |
109.84 |
20250925-09:37:04.640000 |
XNAS |
USP9P8QBS |
|
100 |
109.84 |
20250925-09:37:04.640000 |
XNAS |
USP9P8QBT |
|
100 |
109.78 |
20250925-09:37:25.414000 |
XNAS |
USP9P8QOZ |
|
100 |
109.81 |
20250925-09:38:11.332000 |
XNYS |
USP9P8RM7 |
|
100 |
109.77 |
20250925-09:38:20.906000 |
ARCX |
USP9P8RS3 |
|
100 |
109.74 |
20250925-09:38:39.287000 |
XNAS |
USP9P8S5M |
|
100 |
109.97 |
20250925-09:40:04.844000 |
XNAS |
USP9P8UND |
|
100 |
110.21 |
20250925-09:40:57.992000 |
BATS |
USP9P8WM8 |
|
27 |
110.28 |
20250925-09:41:19.000000 |
XNAS |
USP9P8XJ8 |
|
73 |
110.28 |
20250925-09:41:19.000000 |
XNAS |
USP9P8XJ9 |
|
100 |
110.28 |
20250925-09:41:19.000000 |
XNAS |
USP9P8XJA |
|
14 |
110.32 |
20250925-09:42:06.842000 |
XNAS |
USP9P8Z2H |
|
86 |
110.32 |
20250925-09:42:06.842000 |
XNAS |
USP9P8Z2I |
|
19 |
110.32 |
20250925-09:42:06.842000 |
ARCX |
USP9P8Z2J |
|
100 |
110.32 |
20250925-09:42:06.842000 |
ARCX |
USP9P8Z2K |
|
81 |
110.32 |
20250925-09:42:06.842000 |
ARCX |
USP9P8Z2L |
|
4 |
110.32 |
20250925-09:42:06.842000 |
ARCX |
USP9P8Z2M |
|
81 |
110.32 |
20250925-09:42:06.842000 |
ARCX |
USP9P8Z2N |
|
15 |
110.32 |
20250925-09:42:06.842000 |
ARCX |
USP9P8Z2O |
|
95 |
110.3 |
20250925-09:42:52.979000 |
XNAS |
USP9P8103V |
|
5 |
110.3 |
20250925-09:42:52.979000 |
XNAS |
USP9P8103W |
|
100 |
110.3 |
20250925-09:42:52.980000 |
ARCX |
USP9P8103X |
|
71 |
110.18 |
20250925-09:44:03.175000 |
XNAS |
USP9P8126X |
|
129 |
110.18 |
20250925-09:44:03.175000 |
XNAS |
USP9P8126Y |
|
100 |
110.31 |
20250925-09:45:01.226000 |
ARCX |
USP9P814BI |
|
200 |
110.31 |
20250925-09:45:01.226000 |
ARCX |
USP9P814BJ |
|
86 |
110.52 |
20250925-09:46:16.555000 |
ARCX |
USP9P81BAC |
|
14 |
110.52 |
20250925-09:46:16.555000 |
ARCX |
USP9P81BAD |
|
143 |
110.52 |
20250925-09:46:16.555000 |
ARCX |
USP9P81BAF |
|
57 |
110.52 |
20250925-09:46:16.555000 |
ARCX |
USP9P81BAG |
|
200 |
110.42 |
20250925-09:46:19.787000 |
XNAS |
USP9P81BIA |
|
32 |
110.37 |
20250925-09:46:21.770000 |
XNAS |
USP9P81BMP |
|
68 |
110.38 |
20250925-09:46:21.770000 |
XNAS |
USP9P81BMQ |
|
43 |
110.45 |
20250925-09:46:35.444000 |
XNAS |
USP9P81CJ5 |
|
57 |
110.45 |
20250925-09:46:35.444000 |
XNAS |
USP9P81CJ6 |
|
47 |
110.47 |
20250925-09:46:59.423000 |
XNAS |
USP9P81E2U |
|
100 |
110.54 |
20250925-09:47:18.241000 |
XNAS |
USP9P81F5V |
|
1 |
110.58 |
20250925-09:47:20.386000 |
BATS |
USP9P81F88 |
|
230 |
110.58 |
20250925-09:47:20.386000 |
XNAS |
USP9P81F89 |
|
8 |
110.58 |
20250925-09:47:20.386000 |
XNAS |
USP9P81F8A |
|
100 |
110.58 |
20250925-09:47:20.386000 |
XNYS |
USP9P81F8B |
|
250 |
110.59 |
20250925-09:47:20.667000 |
XNAS |
USP9P81F8E |
|
11 |
110.59 |
20250925-09:47:20.669000 |
XNAS |
USP9P81F8F |
|
100 |
110.6 |
20250925-09:47:34.789000 |
XNAS |
USP9P81FWK |
|
50 |
110.65 |
20250925-09:47:56.375000 |
XNAS |
USP9P81H4T |
|
50 |
110.66 |
20250925-09:47:56.375000 |
XNAS |
USP9P81H4U |
|
100 |
110.59 |
20250925-09:48:00.834000 |
XNAS |
USP9P81HMJ |
|
100 |
110.59 |
20250925-09:48:00.834000 |
XNAS |
USP9P81HMK |
|
63 |
110.55 |
20250925-09:48:40.481000 |
XNAS |
USP9P81K3I |
|
1 |
110.55 |
20250925-09:48:40.481000 |
XNAS |
USP9P81K3J |
|
36 |
110.55 |
20250925-09:48:40.481000 |
XNAS |
USP9P81K3K |
|
79 |
110.35 |
20250925-09:49:08.375000 |
ARCX |
USP9P81M3N |
|
27 |
110.35 |
20250925-09:50:07.443000 |
XNAS |
USP9P81PQP |
|
63 |
110.38 |
20250925-09:50:07.443000 |
XNAS |
USP9P81PQQ |
|
10 |
110.37 |
20250925-09:50:07.443000 |
ARCX |
USP9P81PQR |
|
100 |
110.64 |
20250925-09:51:33.443000 |
XNAS |
USP9P81UBR |
|
100 |
110.64 |
20250925-09:51:33.443000 |
ARCX |
USP9P81UBS |
|
100 |
110.51 |
20250925-09:52:29.633000 |
BATS |
USP9P81YUB |
|
200 |
110.51 |
20250925-09:52:29.633000 |
BATS |
USP9P81YUC |
|
66 |
110.51 |
20250925-09:52:29.633000 |
BATS |
USP9P81YUD |
|
34 |
110.51 |
20250925-09:52:29.633000 |
BATS |
USP9P81YUE |
|
100 |
110.56 |
20250925-09:53:47.903000 |
ARCX |
USP9P822IZ |
|
200 |
110.58 |
20250925-09:53:57.756000 |
XNAS |
USP9P822WS |
|
100 |
110.57 |
20250925-09:54:24.301000 |
ARCX |
USP9P8245E |
|
30 |
110.57 |
20250925-09:54:24.301000 |
ARCX |
USP9P8245F |
|
70 |
110.57 |
20250925-09:54:24.301000 |
ARCX |
USP9P8245G |
|
100 |
110.57 |
20250925-09:54:24.301000 |
ARCX |
USP9P8245H |
|
100 |
110.5 |
20250925-09:55:15.430000 |
ARCX |
USP9P826MK |
|
100 |
110.62 |
20250925-09:55:52.888000 |
ARCX |
USP9P828A7 |
|
100 |
110.67 |
20250925-09:57:07.832000 |
XNAS |
USP9P82BM9 |
|
100 |
110.65 |
20250925-09:57:19.123000 |
ARCX |
USP9P82C04 |
|
100 |
110.65 |
20250925-09:57:19.123000 |
ARCX |
USP9P82C05 |
|
100 |
110.7 |
20250925-09:58:32.977000 |
ARCX |
USP9P82EZF |
|
100 |
110.7 |
20250925-09:58:32.977000 |
ARCX |
USP9P82EZG |
|
100 |
110.93 |
20250925-09:59:55.028000 |
XNAS |
USP9P82IES |
|
125 |
110.86 |
20250925-09:59:55.231000 |
ARCX |
USP9P82IFJ |
|
75 |
110.86 |
20250925-09:59:55.232000 |
ARCX |
USP9P82IFK |
|
100 |
110.9 |
20250925-10:00:29.882000 |
ARCX |
USP9P82OA5 |
|
200 |
110.92 |
20250925-10:01:13.267000 |
XNAS |
USP9P82QNB |
|
100 |
110.92 |
20250925-10:01:13.267000 |
XNAS |
USP9P82QNC |
|
100 |
110.96 |
20250925-10:02:00.198000 |
ARCX |
USP9P82SGH |
|
100 |
110.97 |
20250925-10:02:35.293000 |
XNAS |
USP9P82TUQ |
|
100 |
110.92 |
20250925-10:02:43.088000 |
EDGA |
USP9P82U2W |
|
100 |
110.92 |
20250925-10:02:43.088000 |
ARCX |
USP9P82U2X |
|
100 |
110.96 |
20250925-10:03:40.905000 |
XNAS |
USP9P82W65 |
|
100 |
111 |
20250925-10:04:03.951000 |
EDGX |
USP9P82XID |
|
60 |
111 |
20250925-10:04:13.277000 |
ARCX |
USP9P82Y0P |
|
1 |
111 |
20250925-10:04:13.277000 |
ARCX |
USP9P82Y0Q |
|
39 |
111 |
20250925-10:04:13.342000 |
ARCX |
USP9P82Y0W |
|
11 |
111.02 |
20250925-10:05:03.509000 |
EDGX |
USP9P830D2 |
|
20 |
111.02 |
20250925-10:05:03.509000 |
XNAS |
USP9P830D3 |
|
100 |
110.98 |
20250925-10:05:20.073000 |
XNAS |
USP9P8314P |
|
15 |
110.98 |
20250925-10:05:20.073000 |
XNAS |
USP9P8314Q |
|
85 |
110.98 |
20250925-10:05:20.073000 |
XNAS |
USP9P8314R |
|
100 |
110.98 |
20250925-10:05:20.073000 |
ARCX |
USP9P8314S |
|
73 |
110.97 |
20250925-10:05:42.710000 |
ARCX |
USP9P832I9 |
|
100 |
111.12 |
20250925-10:06:33.376000 |
XNAS |
USP9P835CW |
|
100 |
111.17 |
20250925-10:07:21.713000 |
XNAS |
USP9P83CLM |
|
98 |
111.18 |
20250925-10:07:22.666000 |
BATS |
USP9P83CME |
|
2 |
111.18 |
20250925-10:07:22.666000 |
BATS |
USP9P83CMF |
|
200 |
111.16 |
20250925-10:07:39.843000 |
ARCX |
USP9P83DI3 |
|
50 |
111.16 |
20250925-10:08:04.892000 |
ARCX |
USP9P83EY5 |
|
50 |
111.16 |
20250925-10:08:04.892000 |
ARCX |
USP9P83EY6 |
|
100 |
111.22 |
20250925-10:08:40.062000 |
XNAS |
USP9P83GPW |
|
100 |
111.22 |
20250925-10:08:40.062000 |
ARCX |
USP9P83GPX |
|
200 |
111.26 |
20250925-10:09:26.241000 |
XNAS |
USP9P83JC2 |
|
100 |
111.25 |
20250925-10:10:06.598000 |
XNAS |
USP9P83LFZ |
|
100 |
111.23 |
20250925-10:10:07.972000 |
ARCX |
USP9P83LJI |
|
100 |
111.23 |
20250925-10:10:07.972000 |
ARCX |
USP9P83LJJ |
|
100 |
111.26 |
20250925-10:11:37.398000 |
BATS |
USP9P83Q91 |
|
100 |
111.26 |
20250925-10:11:37.464000 |
XNAS |
USP9P83Q98 |
|
100 |
111.26 |
20250925-10:11:37.464000 |
XNAS |
USP9P83Q99 |
|
100 |
111.21 |
20250925-10:12:08.084000 |
BATS |
USP9P83SHB |
|
200 |
111.23 |
20250925-10:13:28.036000 |
ARCX |
USP9P83W86 |
|
100 |
111.23 |
20250925-10:13:28.036000 |
ARCX |
USP9P83W87 |
|
33 |
111.16 |
20250925-10:13:47.738000 |
XNAS |
USP9P83X7L |
|
67 |
111.16 |
20250925-10:13:47.738000 |
XNAS |
USP9P83X7M |
|
100 |
111.09 |
20250925-10:14:10.435000 |
XNYS |
USP9P83Y5B |
|
21 |
111.07 |
20250925-10:14:44.736000 |
ARCX |
USP9P83ZMP |
|
79 |
111.07 |
20250925-10:14:46.211000 |
ARCX |
USP9P83ZPB |
|
100 |
111.14 |
20250925-10:15:28.343000 |
XNAS |
USP9P844XU |
|
100 |
111.15 |
20250925-10:15:33.344000 |
ARCX |
USP9P845BJ |
|
100 |
111.1 |
20250925-10:16:04.019000 |
BATY |
USP9P847FS |
|
17 |
111.1 |
20250925-10:16:04.020000 |
ARCX |
USP9P847FT |
|
83 |
111.1 |
20250925-10:16:04.020000 |
ARCX |
USP9P847FU |
|
100 |
111.17 |
20250925-10:16:43.425000 |
ARCX |
USP9P8490S |
|
100 |
111.17 |
20250925-10:16:43.425000 |
ARCX |
USP9P8490T |
|
43 |
111.22 |
20250925-10:17:29.393000 |
BATS |
USP9P84B8T |
|
57 |
111.22 |
20250925-10:17:29.393000 |
BATS |
USP9P84B8U |
|
100 |
111.18 |
20250925-10:17:32.434000 |
ARCX |
USP9P84BGI |
|
89 |
111.19 |
20250925-10:17:53.813000 |
ARCX |
USP9P84D77 |
|
11 |
111.19 |
20250925-10:17:53.932000 |
ARCX |
USP9P84D7F |
|
100 |
111.15 |
20250925-10:18:23.748000 |
ARCX |
USP9P84EJJ |
|
99 |
111.25 |
20250925-10:19:56.598000 |
XNAS |
USP9P84J8K |
|
85 |
111.23 |
20250925-10:20:08.683000 |
ARCX |
USP9P84K1Q |
|
15 |
111.23 |
20250925-10:20:08.683000 |
ARCX |
USP9P84K1R |
|
85 |
111.23 |
20250925-10:20:08.683000 |
ARCX |
USP9P84K1T |
|
15 |
111.23 |
20250925-10:20:08.683000 |
ARCX |
USP9P84K1U |
|
100 |
111.27 |
20250925-10:20:34.487000 |
ARCX |
USP9P84LGX |
|
100 |
111.33 |
20250925-10:21:55.436000 |
BATS |
USP9P84PVS |
|
100 |
111.34 |
20250925-10:21:59.906000 |
XNAS |
USP9P84Q3P |
|
200 |
111.3 |
20250925-10:22:15.405000 |
XNAS |
USP9P84QVA |
|
100 |
111.03 |
20250925-10:22:40.360000 |
BATS |
USP9P84S7T |
|
100 |
111.08 |
20250925-10:23:23.599000 |
BATY |
USP9P84UHA |
|
100 |
111.03 |
20250925-10:23:41.384000 |
BATS |
USP9P84V7K |
|
100 |
111.02 |
20250925-10:23:58.010000 |
XNAS |
USP9P84VUK |
|
115 |
111.08 |
20250925-10:25:27.641000 |
ARCX |
USP9P850F1 |
|
100 |
111.08 |
20250925-10:25:27.641000 |
ARCX |
USP9P850F7 |
|
1 |
111.08 |
20250925-10:25:27.642000 |
ARCX |
USP9P850F8 |
|
1 |
111.08 |
20250925-10:25:27.660000 |
ARCX |
USP9P850GS |
|
83 |
111.08 |
20250925-10:25:27.711000 |
ARCX |
USP9P850J5 |
|
175 |
111.12 |
20250925-10:26:59.485000 |
XNAS |
USP9P854P9 |
|
100 |
111.12 |
20250925-10:26:59.485000 |
XNAS |
USP9P854PA |
|
25 |
111.12 |
20250925-10:26:59.485000 |
XNAS |
USP9P854PB |
|
100 |
111.12 |
20250925-10:26:59.485000 |
XNAS |
USP9P854PC |
|
100 |
111.03 |
20250925-10:27:44.379000 |
BATY |
USP9P856PZ |
|
58 |
111.01 |
20250925-10:28:19.052000 |
XNAS |
USP9P858DX |
|
42 |
111.01 |
20250925-10:28:19.052000 |
XNAS |
USP9P858DY |
|
100 |
111.01 |
20250925-10:28:19.052000 |
XNAS |
USP9P858DZ |
|
100 |
111.01 |
20250925-10:28:52.042000 |
XNYS |
USP9P859UZ |
|
100 |
111.01 |
20250925-10:29:02.831000 |
BATS |
USP9P85AMD |
|
100 |
111.04 |
20250925-10:30:05.159000 |
XNAS |
USP9P85E92 |
|
4 |
111.04 |
20250925-10:30:05.159000 |
XNAS |
USP9P85E94 |
|
13 |
111.04 |
20250925-10:30:05.159000 |
XNAS |
USP9P85E95 |
|
83 |
111.04 |
20250925-10:30:05.159000 |
XNAS |
USP9P85E96 |
|
60 |
110.96 |
20250925-10:30:23.097000 |
XNAS |
USP9P85HBQ |
|
40 |
110.96 |
20250925-10:30:23.097000 |
XNAS |
USP9P85HBR |
|
30 |
110.99 |
20250925-10:31:07.628000 |
XNAS |
USP9P85JPQ |
|
100 |
111 |
20250925-10:31:18.340000 |
XCHI |
USP9P85K37 |
|
17 |
110.98 |
20250925-10:31:45.112000 |
XNAS |
USP9P85LCH |
|
83 |
110.98 |
20250925-10:31:45.112000 |
XNAS |
USP9P85LCI |
|
100 |
110.98 |
20250925-10:31:45.112000 |
XNAS |
USP9P85LCJ |
|
100 |
111.05 |
20250925-10:32:23.058000 |
XNAS |
USP9P85NE7 |
|
17 |
111.04 |
20250925-10:32:36.955000 |
ARCX |
USP9P85NZ8 |
|
31 |
111.04 |
20250925-10:32:36.955000 |
ARCX |
USP9P85NZ9 |
|
52 |
111.04 |
20250925-10:32:36.955000 |
ARCX |
USP9P85NZA |
|
90 |
111.01 |
20250925-10:32:53.907000 |
ARCX |
USP9P85OPB |
|
1 |
111.01 |
20250925-10:32:53.907000 |
ARCX |
USP9P85OPC |
|
100 |
110.99 |
20250925-10:33:26.212000 |
ARCX |
USP9P85PXQ |
|
200 |
111.19 |
20250925-10:34:21.373000 |
XNAS |
USP9P85SN3 |
|
100 |
111.16 |
20250925-10:35:12.400000 |
ARCX |
USP9P85V27 |
|
100 |
111.16 |
20250925-10:36:39.112000 |
ARCX |
USP9P85YZV |
|
100 |
111.16 |
20250925-10:36:39.112000 |
ARCX |
USP9P85YZW |
|
90 |
111.2 |
20250925-10:37:05.108000 |
XNAS |
USP9P86031 |
|
10 |
111.2 |
20250925-10:37:05.108000 |
XNAS |
USP9P86032 |
|
100 |
111.18 |
20250925-10:37:22.577000 |
XNAS |
USP9P860S0 |
|
50 |
111.18 |
20250925-10:38:42.109000 |
XNAS |
USP9P864IZ |
|
100 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866W6 |
|
100 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866W7 |
|
100 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866W8 |
|
55 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866W9 |
|
100 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866WA |
|
45 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866WB |
|
100 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866WC |
|
100 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866WD |
|
100 |
111.24 |
20250925-10:39:38.603000 |
XNAS |
USP9P866WE |
|
100 |
111.18 |
20250925-10:40:54.518000 |
XNAS |
USP9P86AA5 |
|
100 |
111.22 |
20250925-10:41:28.723000 |
XNAS |
USP9P86BMJ |
|
28 |
111.22 |
20250925-10:41:28.723000 |
XNAS |
USP9P86BMK |
|
172 |
111.22 |
20250925-10:41:28.723000 |
XNAS |
USP9P86BML |
|
80 |
111.22 |
20250925-10:42:58.034000 |
XNAS |
USP9P86GD5 |
|
20 |
111.24 |
20250925-10:42:58.034000 |
XNAS |
USP9P86GD6 |
|
5 |
111.23 |
20250925-10:42:58.854000 |
XNAS |
USP9P86GE8 |
|
95 |
111.24 |
20250925-10:42:58.854000 |
XNAS |
USP9P86GE9 |
|
8 |
111.2 |
20250925-10:43:12.187000 |
XNAS |
USP9P86H2J |
|
100 |
111.31 |
20250925-10:43:49.972000 |
XNAS |
USP9P86IR9 |
|
100 |
111.29 |
20250925-10:44:10.448000 |
ARCX |
USP9P86JQ3 |
|
65 |
111.39 |
20250925-10:45:17.380000 |
XNAS |
USP9P86NWU |
|
1 |
111.39 |
20250925-10:45:17.380000 |
XNAS |
USP9P86NWV |
|
100 |
111.39 |
20250925-10:45:17.380000 |
XNAS |
USP9P86NWW |
|
69 |
111.39 |
20250925-10:45:17.380000 |
XNAS |
USP9P86NWX |
|
65 |
111.39 |
20250925-10:45:17.380000 |
XNAS |
USP9P86NWY |
|
43 |
111.54 |
20250925-10:46:28.889000 |
XNAS |
USP9P86S7C |
|
200 |
111.54 |
20250925-10:46:28.889000 |
XNAS |
USP9P86S7D |
|
1 |
111.54 |
20250925-10:46:28.889000 |
XNAS |
USP9P86S7E |
|
56 |
111.54 |
20250925-10:46:28.890000 |
XNAS |
USP9P86S7F |
|
100 |
111.54 |
20250925-10:47:01.836000 |
XNAS |
USP9P86TBU |
|
100 |
111.57 |
20250925-10:47:36.040000 |
XNAS |
USP9P86USD |
|
100 |
111.64 |
20250925-10:48:01.287000 |
XNAS |
USP9P86VR6 |
|
10 |
111.71 |
20250925-10:49:01.142000 |
XNAS |
USP9P86YUX |
|
90 |
111.71 |
20250925-10:49:01.142000 |
XNAS |
USP9P86YUY |
|
100 |
111.74 |
20250925-10:49:10.878000 |
XNAS |
USP9P86ZA1 |
|
100 |
111.73 |
20250925-10:49:35.883000 |
ARCX |
USP9P8703V |
|
100 |
111.72 |
20250925-10:49:47.365000 |
XNAS |
USP9P870I9 |
|
100 |
111.67 |
20250925-10:50:18.817000 |
XNAS |
USP9P871XK |
|
93 |
111.63 |
20250925-10:51:55.245000 |
BATY |
USP9P876ZR |
|
7 |
111.63 |
20250925-10:51:55.245000 |
BATY |
USP9P876ZS |
|
100 |
111.63 |
20250925-10:51:55.245000 |
BATY |
USP9P876ZT |
|
100 |
111.63 |
20250925-10:51:55.245000 |
XNAS |
USP9P876ZU |
|
100 |
111.63 |
20250925-10:51:55.245000 |
XNAS |
USP9P876ZV |
|
100 |
111.63 |
20250925-10:52:54.892000 |
XNYS |
USP9P879P5 |
|
36 |
111.6 |
20250925-10:53:06.251000 |
XNYS |
USP9P87A6U |
|
64 |
111.6 |
20250925-10:53:06.251000 |
XNYS |
USP9P87A6V |
|
100 |
111.46 |
20250925-10:53:33.783000 |
XNAS |
USP9P87B8F |
|
96 |
111.41 |
20250925-10:54:27.846000 |
XNAS |
USP9P87D4B |
|
4 |
111.42 |
20250925-10:54:27.846000 |
XNAS |
USP9P87D4C |
|
100 |
111.4 |
20250925-10:54:51.679000 |
XNAS |
USP9P87E44 |
|
77 |
111.4 |
20250925-10:54:51.679000 |
XNAS |
USP9P87E45 |
|
5 |
111.4 |
20250925-10:54:51.679000 |
XNAS |
USP9P87E46 |
|
18 |
111.4 |
20250925-10:54:51.679000 |
XNAS |
USP9P87E47 |
|
100 |
111.4 |
20250925-10:55:39.632000 |
XNAS |
USP9P87G51 |
|
100 |
111.46 |
20250925-10:55:57.106000 |
ARCX |
USP9P87GPX |
|
100 |
111.51 |
20250925-10:56:38.843000 |
XNAS |
USP9P87ILG |
|
45 |
111.46 |
20250925-10:57:04.537000 |
EDGX |
USP9P87JH5 |
|
55 |
111.46 |
20250925-10:57:04.537000 |
EDGX |
USP9P87JH6 |
|
100 |
111.46 |
20250925-10:57:04.537000 |
EDGA |
USP9P87JH7 |
|
100 |
111.46 |
20250925-10:57:04.537000 |
ARCX |
USP9P87JH8 |
|
44 |
111.46 |
20250925-10:57:04.537000 |
ARCX |
USP9P87JH9 |
|
56 |
111.46 |
20250925-10:57:04.537000 |
ARCX |
USP9P87JHA |
|
26 |
111.49 |
20250925-10:58:08.188000 |
ARCX |
USP9P87MYI |
|
74 |
111.49 |
20250925-10:58:08.188000 |
ARCX |
USP9P87MYJ |
|
30 |
111.49 |
20250925-10:58:08.188000 |
XNAS |
USP9P87MYK |
|
53 |
111.49 |
20250925-10:58:08.188000 |
XNAS |
USP9P87MYL |
|
17 |
111.49 |
20250925-10:58:08.188000 |
XNAS |
USP9P87MYM |
|
100 |
111.43 |
20250925-10:59:00.760000 |
XNAS |
USP9P87OWB |
|
100 |
111.39 |
20250925-11:00:00.017000 |
ARCX |
USP9P87RLD |
|
36 |
111.39 |
20250925-11:00:00.017000 |
ARCX |
USP9P87RLE |
|
1 |
111.39 |
20250925-11:00:00.017000 |
ARCX |
USP9P87RLF |
|
51 |
111.39 |
20250925-11:00:00.017000 |
ARCX |
USP9P87RLK |
|
12 |
111.39 |
20250925-11:00:00.026000 |
ARCX |
USP9P87RLM |
|
100 |
111.37 |
20250925-11:00:40.873000 |
XNYS |
USP9P87WBU |
|
100 |
111.36 |
20250925-11:01:07.732000 |
XNAS |
USP9P87X9W |
|
100 |
111.36 |
20250925-11:01:07.732000 |
XNAS |
USP9P87X9X |
|
95 |
111.31 |
20250925-11:01:34.827000 |
XNAS |
USP9P87YWN |
|
1 |
111.31 |
20250925-11:01:34.827000 |
XNAS |
USP9P87YWO |
|
100 |
111.315 |
20250925-11:02:14.265000 |
XNAS |
USP9P8805J |
|
100 |
111.29 |
20250925-11:02:22.401000 |
BATS |
USP9P880HM |
|
100 |
111.29 |
20250925-11:02:22.401000 |
XNAS |
USP9P880HN |
|
100 |
111.24 |
20250925-11:02:49.526000 |
ARCX |
USP9P881DR |
|
100 |
111.2 |
20250925-11:03:41.377000 |
XNAS |
USP9P883FI |
|
100 |
111.22 |
20250925-11:04:23.177000 |
XNAS |
USP9P885BW |
|
52 |
111.18 |
20250925-11:04:32.385000 |
BATS |
USP9P885NL |
|
52 |
111.18 |
20250925-11:04:47.647000 |
BATY |
USP9P886II |
|
11 |
111.18 |
20250925-11:04:47.647000 |
BATY |
USP9P886IJ |
|
30 |
111.18 |
20250925-11:04:47.647000 |
BATY |
USP9P886IK |
|
100 |
111.21 |
20250925-11:04:56.224000 |
XNAS |
USP9P886VS |
|
100 |
111.21 |
20250925-11:05:15.051000 |
XNAS |
USP9P8882I |
|
100 |
111.26 |
20250925-11:05:55.889000 |
XNAS |
USP9P889Q8 |
|
66 |
111.24 |
20250925-11:06:05.723000 |
EDGA |
USP9P88A2Z |
|
100 |
111.24 |
20250925-11:06:05.723000 |
EDGA |
USP9P88A30 |
|
1 |
111.24 |
20250925-11:06:05.723000 |
ARCX |
USP9P88A31 |
|
1 |
111.24 |
20250925-11:06:05.723000 |
ARCX |
USP9P88A32 |
|
71 |
111.24 |
20250925-11:06:05.723000 |
ARCX |
USP9P88A33 |
|
27 |
111.24 |
20250925-11:06:05.723000 |
ARCX |
USP9P88A34 |
|
30 |
111.24 |
20250925-11:06:05.723000 |
EDGA |
USP9P88A35 |
|
4 |
111.24 |
20250925-11:06:05.723000 |
EDGA |
USP9P88A36 |
|
100 |
111.16 |
20250925-11:06:33.184000 |
XNAS |
USP9P88AYE |
|
12 |
111.16 |
20250925-11:07:34.183000 |
XNAS |
USP9P88CYR |
|
88 |
111.16 |
20250925-11:07:34.183000 |
XNAS |
USP9P88CYU |
|
100 |
111.16 |
20250925-11:07:34.183000 |
XNAS |
USP9P88CYZ |
|
188 |
111.16 |
20250925-11:08:37.064000 |
BATY |
USP9P88FED |
|
12 |
111.16 |
20250925-11:08:37.064000 |
BATY |
USP9P88FEE |
|
100 |
111.11 |
20250925-11:09:11.194000 |
ARCX |
USP9P88HY8 |
|
100 |
111.1 |
20250925-11:09:13.696000 |
XNAS |
USP9P88I1B |
|
100 |
111.05 |
20250925-11:10:04.602000 |
XNAS |
USP9P88LXT |
|
10 |
111.095 |
20250925-11:11:06.629000 |
BATS |
USP9P88O7V |
|
90 |
111.095 |
20250925-11:11:06.629000 |
XNAS |
USP9P88O7W |
|
100 |
111.1 |
20250925-11:11:28.908000 |
ARCX |
USP9P88OXH |
|
100 |
111.1 |
20250925-11:11:28.908000 |
ARCX |
USP9P88OXI |
|
100 |
111.09 |
20250925-11:12:02.093000 |
XNAS |
USP9P88Q2M |
|
146 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URL |
|
54 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URM |
|
85 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URN |
|
1 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URO |
|
25 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URP |
|
14 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URQ |
|
75 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URR |
|
20 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URS |
|
80 |
111.22 |
20250925-11:14:12.191000 |
XNAS |
USP9P88URT |
|
100 |
111.17 |
20250925-11:14:52.907000 |
XNAS |
USP9P88W27 |
|
100 |
111.14 |
20250925-11:15:22.391000 |
BATS |
USP9P88Z5R |
|
100 |
111.15 |
20250925-11:16:42.439000 |
XNAS |
USP9P892XN |
|
100 |
111.17 |
20250925-11:16:45.230000 |
XNAS |
USP9P8935S |
|
100 |
111.17 |
20250925-11:16:47.015000 |
ARCX |
USP9P8937U |
|
85 |
111.14 |
20250925-11:16:57.641000 |
ARCX |
USP9P8941U |
|
1 |
111.14 |
20250925-11:16:57.641000 |
ARCX |
USP9P8941V |
|
100 |
111.21 |
20250925-11:18:02.139000 |
XNAS |
USP9P896A7 |
|
100 |
111.21 |
20250925-11:18:02.140000 |
ARCX |
USP9P896A8 |
|
100 |
111.19 |
20250925-11:18:45.168000 |
ARCX |
USP9P8986A |
|
100 |
111.21 |
20250925-11:18:56.717000 |
ARCX |
USP9P898JU |
|
65 |
111.21 |
20250925-11:19:54.059000 |
ARCX |
USP9P89B3H |
|
35 |
111.21 |
20250925-11:19:54.059000 |
ARCX |
USP9P89B3I |
|
100 |
111.21 |
20250925-11:19:54.059000 |
ARCX |
USP9P89B3J |
|
69 |
111.17 |
20250925-11:20:31.407000 |
ARCX |
USP9P89CGJ |
|
1 |
111.17 |
20250925-11:20:31.407000 |
ARCX |
USP9P89CGK |
|
29 |
111.17 |
20250925-11:20:31.413000 |
ARCX |
USP9P89CGM |
|
1 |
111.17 |
20250925-11:20:43.939000 |
ARCX |
USP9P89CS3 |
|
100 |
111.17 |
20250925-11:20:43.939000 |
ARCX |
USP9P89CS4 |
|
86 |
111.17 |
20250925-11:20:55.967000 |
XNAS |
USP9P89D5U |
|
14 |
111.17 |
20250925-11:20:55.967000 |
XNAS |
USP9P89D5V |
|
100 |
111.15 |
20250925-11:21:24.574000 |
ARCX |
USP9P89E6I |
|
100 |
111.12 |
20250925-11:21:54.102000 |
XNAS |
USP9P89FGJ |
|
74 |
111.11 |
20250925-11:22:22.256000 |
XNAS |
USP9P89GA7 |
|
26 |
111.11 |
20250925-11:22:22.256000 |
XNAS |
USP9P89GA8 |
|
50 |
111.08 |
20250925-11:23:30.976000 |
XNAS |
USP9P89IWU |
|
50 |
111.1 |
20250925-11:23:30.976000 |
ARCX |
USP9P89IWV |
|
100 |
111.1 |
20250925-11:23:33.221000 |
XNAS |
USP9P89J0F |
|
80 |
111.07 |
20250925-11:23:33.807000 |
XNAS |
USP9P89J0W |
|
100 |
111.08 |
20250925-11:24:25.072000 |
ARCX |
USP9P89KTZ |
|
100 |
111.08 |
20250925-11:24:25.072000 |
ARCX |
USP9P89KU0 |
|
100 |
111.04 |
20250925-11:24:52.621000 |
XNAS |
USP9P89LZM |
|
73 |
111 |
20250925-11:25:32.383000 |
ARCX |
USP9P89NA0 |
|
1 |
111 |
20250925-11:25:32.383000 |
ARCX |
USP9P89NA1 |
|
100 |
111.02 |
20250925-11:25:51.428000 |
EDGA |
USP9P89O1T |
|
100 |
111.09 |
20250925-11:26:49.434000 |
XNAS |
USP9P89QAM |
|
100 |
111.09 |
20250925-11:26:49.496000 |
XNAS |
USP9P89QAQ |
|
100 |
111.03 |
20250925-11:27:21.157000 |
XNAS |
USP9P89RDY |
|
75 |
111.02 |
20250925-11:28:20.515000 |
XNAS |
USP9P89TSB |
|
25 |
111.03 |
20250925-11:28:20.515000 |
XNAS |
USP9P89TSC |
|
100 |
111 |
20250925-11:28:22.853000 |
ARCX |
USP9P89TUB |
|
100 |
111 |
20250925-11:28:22.853000 |
ARCX |
USP9P89TUC |
|
100 |
110.99 |
20250925-11:28:50.434000 |
XNAS |
USP9P89V5F |
|
26 |
111 |
20250925-11:29:35.240000 |
ARCX |
USP9P89XVR |
|
26 |
111 |
20250925-11:29:35.240000 |
ARCX |
USP9P89XVS |
|
74 |
111 |
20250925-11:29:35.240000 |
ARCX |
USP9P89XVT |
|
74 |
111 |
20250925-11:29:35.240000 |
ARCX |
USP9P89XVU |
|
19 |
111.15 |
20250925-11:30:52.471000 |
XNAS |
USP9P8A4T2 |
|
81 |
111.15 |
20250925-11:30:52.471000 |
XNAS |
USP9P8A4T3 |
|
100 |
111.15 |
20250925-11:30:52.471000 |
XNAS |
USP9P8A4T4 |
|
100 |
111.15 |
20250925-11:30:52.471000 |
XNAS |
USP9P8A4T5 |
|
100 |
111.15 |
20250925-11:30:52.471000 |
ARCX |
USP9P8A4T6 |
|
100 |
111.09 |
20250925-11:31:16.175000 |
XNAS |
USP9P8A66B |
|
27 |
111.14 |
20250925-11:33:46.613000 |
BATS |
USP9P8AG6J |
|
10 |
111.13 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6K |
|
25 |
111.13 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6L |
|
25 |
111.14 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6M |
|
10 |
111.14 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6N |
|
25 |
111.15 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6O |
|
5 |
111.15 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6P |
|
12 |
111.15 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6Q |
|
100 |
111.15 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6R |
|
20 |
111.15 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6S |
|
100 |
111.15 |
20250925-11:33:46.614000 |
XNAS |
USP9P8AG6T |
|
5 |
111.14 |
20250925-11:33:46.614000 |
XNYS |
USP9P8AG6U |
|
10 |
111.14 |
20250925-11:33:46.614000 |
XNYS |
USP9P8AG6V |
|
26 |
111.15 |
20250925-11:33:46.618000 |
XNAS |
USP9P8AG6W |
|
88 |
111.12 |
20250925-11:34:01.919000 |
XNAS |
USP9P8AHBM |
|
88 |
111.12 |
20250925-11:34:01.920000 |
XNAS |
USP9P8AHBN |
|
12 |
111.12 |
20250925-11:34:01.920000 |
XNAS |
USP9P8AHBO |
|
12 |
111.12 |
20250925-11:34:01.920000 |
XNAS |
USP9P8AHBP |
|
100 |
111.2 |
20250925-11:34:23.863000 |
ARCX |
USP9P8AIAX |
|
100 |
111.2 |
20250925-11:34:23.863000 |
ARCX |
USP9P8AIAY |
|
25 |
111.2 |
20250925-11:34:25.930000 |
XNAS |
USP9P8AIDA |
|
38 |
111.2 |
20250925-11:34:25.930000 |
XNAS |
USP9P8AIDB |
|
27 |
111.2 |
20250925-11:34:25.930000 |
ARCX |
USP9P8AIDC |
|
10 |
111.2 |
20250925-11:34:25.934000 |
ARCX |
USP9P8AIDD |
|
100 |
111.17 |
20250925-11:34:45.837000 |
XNAS |
USP9P8AJ5X |
|
25 |
111.16 |
20250925-11:34:58.171000 |
XNAS |
USP9P8AJOA |
|
75 |
111.16 |
20250925-11:34:58.271000 |
XNAS |
USP9P8AJOR |
|
100 |
111.15 |
20250925-11:35:01.202000 |
XNAS |
USP9P8AJS9 |
|
100 |
111.2 |
20250925-11:36:03.754000 |
XNAS |
USP9P8AMO2 |
|
100 |
111.2 |
20250925-11:36:03.754000 |
XNAS |
USP9P8AMO3 |
|
100 |
111.2 |
20250925-11:36:03.754000 |
XNAS |
USP9P8AMO4 |
|
100 |
111.17 |
20250925-11:36:41.776000 |
BATY |
USP9P8AO3Q |
|
100 |
111.14 |
20250925-11:36:49.064000 |
XNAS |
USP9P8AOBX |
|
29 |
111.14 |
20250925-11:37:48.453000 |
XNAS |
USP9P8AQ2B |
|
71 |
111.14 |
20250925-11:37:48.453000 |
XNAS |
USP9P8AQ2C |
|
100 |
111.12 |
20250925-11:38:49.603000 |
XNAS |
USP9P8AS7L |
|
42 |
111.15 |
20250925-11:42:10.529000 |
BATS |
USP9P8AZ9W |
|
58 |
111.15 |
20250925-11:42:10.529000 |
BATS |
USP9P8AZ9X |
|
100 |
111.15 |
20250925-11:42:10.529000 |
ARCX |
USP9P8AZ9Y |
|
100 |
111.15 |
20250925-11:44:16.244000 |
EDGA |
USP9P8B35F |
|
100 |
111.15 |
20250925-11:44:16.244000 |
XNAS |
USP9P8B35I |
|
100 |
111.04 |
20250925-11:45:00.381000 |
XNAS |
USP9P8B4FI |
|
100 |
111.04 |
20250925-11:45:56.689000 |
XNAS |
USP9P8B8RP |
|
100 |
111.05 |
20250925-11:46:26.689000 |
EDGX |
USP9P8B9RH |
|
100 |
111.03 |
20250925-11:46:33.745000 |
XNAS |
USP9P8B9WT |
|
100 |
111.1 |
20250925-11:49:11.985000 |
XNAS |
USP9P8BETN |
|
100 |
111.14 |
20250925-11:49:41.903000 |
XNAS |
USP9P8BFON |
|
100 |
111.14 |
20250925-11:49:41.903000 |
XNAS |
USP9P8BFOO |
|
100 |
111.15 |
20250925-11:50:12.447000 |
ARCX |
USP9P8BGKI |
|
100 |
111.15 |
20250925-12:26:31.476000 |
BATY |
USP9P8DDT3 |
|
5 |
111.15 |
20250925-12:26:31.476000 |
BATY |
USP9P8DDT4 |
|
95 |
111.15 |
20250925-12:26:31.476000 |
BATY |
USP9P8DDT5 |
|
5 |
111.15 |
20250925-12:26:31.476000 |
BATY |
USP9P8DDT6 |
|
95 |
111.15 |
20250925-12:26:31.477000 |
BATY |
USP9P8DDT7 |
|
83 |
111.15 |
20250925-12:26:31.477000 |
ARCX |
USP9P8DDT8 |
|
100 |
111.15 |
20250925-12:26:31.477000 |
ARCX |
USP9P8DDTC |
|
17 |
111.15 |
20250925-12:26:31.477000 |
ARCX |
USP9P8DDTD |
|
100 |
111.15 |
20250925-12:26:31.477000 |
ARCX |
USP9P8DDTE |
|
100 |
111.15 |
20250925-12:26:31.477000 |
ARCX |
USP9P8DDTF |
|
31 |
111.42 |
20250925-12:35:55.010000 |
XNAS |
USP9P8DVQD |
|
69 |
111.42 |
20250925-12:35:55.010000 |
XNAS |
USP9P8DVQE |
|
100 |
111.41 |
20250925-12:38:45.153000 |
EDGA |
USP9P8DZV4 |
|
100 |
111.37 |
20250925-12:39:26.353000 |
XNAS |
USP9P8E13K |
|
72 |
111.37 |
20250925-12:42:52.823000 |
XNAS |
USP9P8E6ZX |
|
28 |
111.37 |
20250925-12:42:52.824000 |
XNAS |
USP9P8E6ZY |
|
100 |
111.19 |
20250925-12:45:05.919000 |
XNAS |
USP9P8EBD7 |
|
100 |
111.16 |
20250925-12:47:40.217000 |
XNAS |
USP9P8EI74 |
|
6 |
111.27 |
20250925-12:52:14.848000 |
XNAS |
USP9P8EQYJ |
|
100 |
111.26 |
20250925-12:53:20.762000 |
ARCX |
USP9P8ET58 |
|
100 |
111.26 |
20250925-12:53:20.762000 |
ARCX |
USP9P8ET59 |
|
100 |
111.2 |
20250925-12:55:40.182000 |
ARCX |
USP9P8EXEC |
|
7 |
111.23 |
20250925-12:58:48.944000 |
XNAS |
USP9P8F2IZ |
|
93 |
111.23 |
20250925-12:58:48.944000 |
XNAS |
USP9P8F2J0 |
|
100 |
111.19 |
20250925-12:59:08.666000 |
EDGA |
USP9P8F3A9 |
|
100 |
111.19 |
20250925-12:59:08.666000 |
EDGA |
USP9P8F3AA |
|
25 |
111.3 |
20250925-13:04:34.327000 |
ARCX |
USP9P8FHX4 |
|
75 |
111.3 |
20250925-13:04:34.327000 |
ARCX |
USP9P8FHX5 |
|
100 |
111.26 |
20250925-13:06:10.076000 |
BATY |
USP9P8FKN3 |
|
100 |
111.26 |
20250925-13:06:10.076000 |
BATY |
USP9P8FKN4 |
|
100 |
111.38 |
20250925-13:09:06.348000 |
XNAS |
USP9P8FPGX |
|
9 |
111.34 |
20250925-13:11:39.708000 |
ARCX |
USP9P8FU7S |
|
91 |
111.34 |
20250925-13:11:39.708000 |
ARCX |
USP9P8FU7T |
|
100 |
111.4 |
20250925-13:14:12.167000 |
XNAS |
USP9P8FY4A |
|
76 |
111.36 |
20250925-13:15:18.767000 |
BATS |
USP9P8G2HV |
|
24 |
111.36 |
20250925-13:15:18.767000 |
BATS |
USP9P8G2HW |
|
100 |
111.37 |
20250925-13:18:33.004000 |
XNAS |
USP9P8G92X |
|
100 |
111.33 |
20250925-13:19:56.059000 |
EDGA |
USP9P8GBQH |
|
28 |
111.21 |
20250925-13:21:47.047000 |
BATS |
USP9P8GFHA |
|
72 |
111.21 |
20250925-13:21:47.047000 |
BATS |
USP9P8GFHC |
|
13 |
111.18 |
20250925-13:23:53.262000 |
BATS |
USP9P8GJ5W |
|
87 |
111.18 |
20250925-13:23:53.263000 |
BATS |
USP9P8GJ5X |
|
2 |
111.3 |
20250925-13:27:32.502000 |
ARCX |
USP9P8GQ5E |
|
100 |
111.29 |
20250925-13:29:55.465000 |
ARCX |
USP9P8GTFZ |
|
15 |
111.29 |
20250925-13:29:55.466000 |
BATS |
USP9P8GTG0 |
|
100 |
111.33 |
20250925-13:33:43.883000 |
XNAS |
USP9P8H2SP |
|
100 |
111.35 |
20250925-13:34:33.758000 |
XNAS |
USP9P8H4E7 |
|
28 |
111.3 |
20250925-13:35:07.185000 |
BATY |
USP9P8H5AC |
|
72 |
111.3 |
20250925-13:35:07.185000 |
BATY |
USP9P8H5AD |
|
100 |
111.3 |
20250925-13:35:07.185000 |
BATY |
USP9P8H5AE |
|
100 |
111.29 |
20250925-13:40:29.230000 |
BATY |
USP9P8HES8 |
|
94 |
111.29 |
20250925-13:40:29.230000 |
BATY |
USP9P8HES9 |
|
6 |
111.29 |
20250925-13:40:29.230000 |
BATY |
USP9P8HESA |
|
100 |
111.21 |
20250925-13:42:27.074000 |
BATY |
USP9P8HI3L |
|
100 |
111.24 |
20250925-13:46:31.751000 |
MEMX |
USP9P8HS15 |
|
91 |
111.22 |
20250925-13:46:32.871000 |
BATY |
USP9P8HS6F |
|
9 |
111.22 |
20250925-13:46:32.871000 |
BATY |
USP9P8HS6G |
|
57 |
111.22 |
20250925-13:46:32.871000 |
ARCX |
USP9P8HS6H |
|
34 |
111.22 |
20250925-13:46:32.871000 |
ARCX |
USP9P8HS6I |
|
9 |
111.22 |
20250925-13:46:32.871000 |
ARCX |
USP9P8HS6J |
|
100 |
111.18 |
20250925-13:51:18.168000 |
BATS |
USP9P8I1C8 |
|
100 |
111.26 |
20250925-13:56:51.044000 |
BATS |
USP9P8IC63 |
|
100 |
111.22 |
20250925-13:56:59.738000 |
ARCX |
USP9P8ICIK |
|
70 |
111.22 |
20250925-13:56:59.738000 |
ARCX |
USP9P8ICIL |
|
100 |
111.22 |
20250925-13:56:59.738000 |
ARCX |
USP9P8ICIM |
|
1 |
111.22 |
20250925-13:56:59.738000 |
ARCX |
USP9P8ICIN |
|
29 |
111.22 |
20250925-13:56:59.738000 |
ARCX |
USP9P8ICIO |
|
100 |
111.17 |
20250925-14:01:18.741000 |
ARCX |
USP9P8IPZB |
|
100 |
111.05 |
20250925-14:04:13.822000 |
BATY |
USP9P8IW5E |
|
35 |
111.1 |
20250925-14:07:02.003000 |
ARCX |
USP9P8J2YJ |
|
65 |
111.1 |
20250925-14:07:02.003000 |
ARCX |
USP9P8J2YK |
|
100 |
111.12 |
20250925-14:08:45.330000 |
XNAS |
USP9P8J63W |
|
24 |
111.17 |
20250925-14:11:11.826000 |
XNAS |
USP9P8JATN |
|
71 |
111.17 |
20250925-14:11:11.826000 |
XNAS |
USP9P8JATO |
|
5 |
111.17 |
20250925-14:11:11.826000 |
XNAS |
USP9P8JATP |
|
100 |
111.22 |
20250925-14:13:07.850000 |
XNYS |
USP9P8JEH7 |
|
100 |
111.43 |
20250925-14:16:40.685000 |
BATS |
USP9P8JNOG |
|
80 |
111.47 |
20250925-14:19:00.465000 |
ARCX |
USP9P8JRFD |
|
20 |
111.47 |
20250925-14:19:00.465000 |
ARCX |
USP9P8JRFE |
|
100 |
111.46 |
20250925-14:19:58.329000 |
EDGX |
USP9P8JSWY |
|
100 |
111.61 |
20250925-14:24:19.209000 |
ARCX |
USP9P8K17B |
|
100 |
111.57 |
20250925-14:25:03.035000 |
XNAS |
USP9P8K2CT |
|
100 |
111.57 |
20250925-14:25:03.035000 |
XNAS |
USP9P8K2CU |
|
82 |
111.49 |
20250925-14:27:50.926000 |
XNAS |
USP9P8K7DE |
|
1 |
111.49 |
20250925-14:27:50.926000 |
XNAS |
USP9P8K7DF |
|
17 |
111.49 |
20250925-14:27:50.926000 |
XNAS |
USP9P8K7DG |
|
90 |
111.51 |
20250925-14:30:30.748000 |
BATS |
USP9P8KEGN |
|
10 |
111.51 |
20250925-14:30:30.748000 |
BATS |
USP9P8KEGO |
|
100 |
111.55 |
20250925-14:31:23.110000 |
BATY |
USP9P8KGD5 |
|
100 |
111.42 |
20250925-14:33:20.331000 |
BATS |
USP9P8KJTO |
|
34 |
111.53 |
20250925-14:35:42.481000 |
ARCX |
USP9P8KO36 |
|
66 |
111.53 |
20250925-14:35:42.481000 |
ARCX |
USP9P8KO37 |
|
100 |
111.58 |
20250925-14:38:15.530000 |
ARCX |
USP9P8KSGL |
|
72 |
111.7 |
20250925-14:40:42.554000 |
XNAS |
USP9P8KXAN |
|
100 |
111.75 |
20250925-14:42:15.212000 |
XNAS |
USP9P8L0A8 |
|
100 |
111.75 |
20250925-14:42:42.785000 |
ARCX |
USP9P8L136 |
|
75 |
111.7 |
20250925-14:44:27.157000 |
ARCX |
USP9P8L52T |
|
25 |
111.7 |
20250925-14:44:27.157000 |
ARCX |
USP9P8L52U |
|
100 |
111.66 |
20250925-14:46:29.347000 |
EDGA |
USP9P8LBF1 |
|
73 |
111.66 |
20250925-14:50:17.304000 |
ARCX |
USP9P8LHMI |
|
27 |
111.66 |
20250925-14:50:17.304000 |
ARCX |
USP9P8LHMJ |
|
100 |
111.62 |
20250925-14:50:36.474000 |
XNAS |
USP9P8LIFZ |
|
100 |
111.69 |
20250925-14:52:08.787000 |
ARCX |
USP9P8LL2D |
|
100 |
111.69 |
20250925-14:53:55.151000 |
ARCX |
USP9P8LO9L |
|
18 |
111.68 |
20250925-14:56:48.621000 |
ARCX |
USP9P8LUJL |
|
82 |
111.68 |
20250925-14:56:48.621000 |
ARCX |
USP9P8LUJM |
|
100 |
111.68 |
20250925-14:56:48.621000 |
ARCX |
USP9P8LUJN |
|
100 |
111.62 |
20250925-14:59:06.872000 |
XNAS |
USP9P8LZBM |
|
100 |
111.62 |
20250925-14:59:46.353000 |
ARCX |
USP9P8M0Z9 |
|
56 |
111.59 |
20250925-15:00:13.890000 |
ARCX |
USP9P8M4BT |
|
44 |
111.59 |
20250925-15:00:13.890000 |
ARCX |
USP9P8M4BU |
|
6 |
111.54 |
20250925-15:02:13.599000 |
ARCX |
USP9P8M9G9 |
|
90 |
111.54 |
20250925-15:02:13.599000 |
ARCX |
USP9P8M9GA |
|
4 |
111.54 |
20250925-15:02:13.599000 |
ARCX |
USP9P8M9GB |
|
100 |
111.49 |
20250925-15:04:04.314000 |
XNAS |
USP9P8MENN |
|
30 |
111.495 |
20250925-15:06:33.655000 |
IEXG |
USP9P8MKCO |
|
70 |
111.495 |
20250925-15:06:33.655000 |
IEXG |
USP9P8MKCP |
|
35 |
111.48 |
20250925-15:06:36.417000 |
ARCX |
USP9P8MKFF |
|
65 |
111.48 |
20250925-15:06:36.417000 |
ARCX |
USP9P8MKFG |
|
100 |
111.36 |
20250925-15:08:18.404000 |
ARCX |
USP9P8MOBA |
|
100 |
111.32 |
20250925-15:10:25.517000 |
EDGX |
USP9P8MV7T |
|
100 |
111.44 |
20250925-15:12:51.966000 |
ARCX |
USP9P8N0HI |
|
100 |
111.44 |
20250925-15:13:03.729000 |
ARCX |
USP9P8N0TX |
|
60 |
111.36 |
20250925-15:14:44.662000 |
XNAS |
USP9P8N4GY |
|
8 |
111.36 |
20250925-15:14:44.662000 |
XNAS |
USP9P8N4GZ |
|
100 |
111.38 |
20250925-15:15:35.488000 |
ARCX |
USP9P8N95H |
|
100 |
111.38 |
20250925-15:17:31.504000 |
BATS |
USP9P8NDES |
|
100 |
111.35 |
20250925-15:19:09.470000 |
XNAS |
USP9P8NGMU |
|
75 |
111.34 |
20250925-15:20:59.042000 |
ARCX |
USP9P8NLJG |
|
25 |
111.34 |
20250925-15:20:59.042000 |
ARCX |
USP9P8NLJH |
|
100 |
111.33 |
20250925-15:22:18.096000 |
EDGX |
USP9P8NOXO |
|
100 |
111.32 |
20250925-15:23:02.641000 |
ARCX |
USP9P8NQGM |
|
100 |
111.22 |
20250925-15:24:23.168000 |
XNAS |
USP9P8NTLS |
|
78 |
111.37 |
20250925-15:25:56.643000 |
ARCX |
USP9P8NXRB |
|
22 |
111.37 |
20250925-15:25:56.643000 |
ARCX |
USP9P8NXRC |
|
100 |
111.35 |
20250925-15:26:35.695000 |
ARCX |
USP9P8NZEX |
|
72 |
111.37 |
20250925-15:27:44.095000 |
ARCX |
USP9P8O24Q |
|
28 |
111.37 |
20250925-15:27:44.095000 |
ARCX |
USP9P8O24R |
|
25 |
111.46 |
20250925-15:29:50.680000 |
XNAS |
USP9P8O7RT |
|
20 |
111.46 |
20250925-15:29:50.680000 |
XNAS |
USP9P8O7RU |
|
55 |
111.46 |
20250925-15:29:50.680000 |
XNAS |
USP9P8O7RV |
|
100 |
111.48 |
20250925-15:29:56.866000 |
ARCX |
USP9P8O891 |
|
296 |
111.71 |
20250925-15:31:38.202000 |
XNAS |
USP9P8OI67 |
|
19 |
111.71 |
20250925-15:31:38.202000 |
XNAS |
USP9P8OI68 |
|
85 |
111.71 |
20250925-15:31:38.202000 |
XNAS |
USP9P8OI69 |
|
15 |
111.71 |
20250925-15:31:38.213000 |
XNAS |
USP9P8OI6A |
|
2 |
111.71 |
20250925-15:31:38.213000 |
XNYS |
USP9P8OI6B |
|
1 |
111.71 |
20250925-15:31:38.214000 |
XNAS |
USP9P8OI6C |
|
1 |
111.71 |
20250925-15:31:38.214000 |
XNAS |
USP9P8OI6D |
|
25 |
111.71 |
20250925-15:31:38.214000 |
XNAS |
USP9P8OI6E |
|
56 |
111.72 |
20250925-15:31:44.578000 |
BATS |
USP9P8OIFW |
|
100 |
111.72 |
20250925-15:31:44.578000 |
IEXG |
USP9P8OIFX |
|
100 |
111.72 |
20250925-15:31:44.578000 |
XNYS |
USP9P8OIFY |
|
4 |
111.72 |
20250925-15:31:44.578000 |
XNYS |
USP9P8OIFZ |
|
2 |
111.72 |
20250925-15:31:44.578000 |
XNYS |
USP9P8OIG0 |
|
39 |
111.72 |
20250925-15:31:44.578000 |
ARCX |
USP9P8OIG1 |
|
100 |
111.71 |
20250925-15:31:46.824000 |
XNYS |
USP9P8OIJY |
|
18 |
111.71 |
20250925-15:31:46.824000 |
BATS |
USP9P8OIJZ |
|
27 |
111.71 |
20250925-15:31:46.824000 |
BATS |
USP9P8OIK0 |
|
97 |
111.71 |
20250925-15:31:46.824000 |
XNAS |
USP9P8OIK1 |
|
3 |
111.71 |
20250925-15:31:46.824000 |
XNAS |
USP9P8OIK2 |
|
1 |
111.71 |
20250925-15:31:46.824000 |
ARCX |
USP9P8OIK3 |
|
100 |
111.71 |
20250925-15:31:46.824000 |
ARCX |
USP9P8OIK4 |
|
25 |
111.72 |
20250925-15:31:47.301000 |
XNAS |
USP9P8OILQ |
|
100 |
111.73 |
20250925-15:31:47.301000 |
ARCX |
USP9P8OILR |
|
100 |
111.73 |
20250925-15:31:47.301000 |
ARCX |
USP9P8OILS |
|
2 |
111.72 |
20250925-15:31:47.301000 |
XNYS |
USP9P8OILT |
|
1 |
111.72 |
20250925-15:31:47.302000 |
XNAS |
USP9P8OILU |
|
25 |
111.74 |
20250925-15:31:57.471000 |
BATS |
USP9P8OJ1Z |
|
104 |
111.74 |
20250925-15:31:57.471000 |
EPRL |
USP9P8OJ20 |
|
160 |
111.735 |
20250925-15:31:57.483000 |
XNAS |
USP9P8OJ22 |
|
40 |
111.74 |
20250925-15:32:12.890000 |
XNAS |
USP9P8OJS6 |
|
100 |
111.74 |
20250925-15:32:12.892000 |
XNYS |
USP9P8OJS7 |
|
100 |
111.76 |
20250925-15:32:14.001000 |
IEXG |
USP9P8OJTH |
|
25 |
111.76 |
20250925-15:32:14.001000 |
XNAS |
USP9P8OJTI |
|
100 |
111.76 |
20250925-15:32:14.001000 |
XNAS |
USP9P8OJTJ |
|
100 |
111.76 |
20250925-15:32:14.001000 |
XNAS |
USP9P8OJTK |
|
2 |
111.76 |
20250925-15:32:14.001000 |
XNYS |
USP9P8OJTL |
|
100 |
111.76 |
20250925-15:32:14.001000 |
XNYS |
USP9P8OJTM |
|
10 |
111.76 |
20250925-15:32:14.001000 |
XNYS |
USP9P8OJTN |
|
63 |
111.76 |
20250925-15:32:19.361000 |
IEXG |
USP9P8OK3J |
|
25 |
111.75 |
20250925-15:32:19.361000 |
XNAS |
USP9P8OK3K |
|
100 |
111.76 |
20250925-15:32:19.361000 |
XNAS |
USP9P8OK3L |
|
63 |
111.76 |
20250925-15:32:19.361000 |
XNAS |
USP9P8OK3M |
|
2 |
111.76 |
20250925-15:32:19.361000 |
XNYS |
USP9P8OK3N |
|
10 |
111.76 |
20250925-15:32:19.361000 |
XNYS |
USP9P8OK3O |
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.
