Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
8th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 7th August 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
6,274 |
$105.89 |
$107.09 |
$104.71 |
XNYS |
663 |
$105.47 |
$106.47 |
$104.98 |
EDGX |
18,332 |
$105.99 |
$107.08 |
$104.58 |
ARCX |
3,290 |
$106.09 |
$106.98 |
$104.95 |
BATS |
13,784 |
$105.93 |
$106.97 |
$104.52 |
XNAS |
700 |
$105.76 |
$106.13 |
$104.91 |
BATY |
401 |
$105.75 |
$105.81 |
$105.55 |
XASE |
7 |
$105.64 |
$106.06 |
$105.33 |
EPRL |
400 |
$105.68 |
$106.10 |
$105.27 |
IEXG |
264 |
$105.53 |
$106.02 |
$105.22 |
MEMX |
2,985 |
$106.37 |
$107.16 |
$105.33 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 672,215,724 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.392% 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 7th August 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
||||
LEI |
|
549300MIDJNNTH068E74 |
|||||
ISIN: |
|
IE0001827041 |
|||||
US Broker name: |
BNP Paribas Securities Corp |
||||||
US Broker code (CRD#): |
15794 |
||||||
Time Zone: |
EST |
||||||
Currency |
USD |
||||||
Date of Transactions: |
|
7th August 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$105.9715 |
47,100 |
||||
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 |
6,274 |
$105.89 |
$107.09 |
$104.71 |
XNYS |
663 |
$105.47 |
$106.47 |
$104.98 |
EDGX |
18,332 |
$105.99 |
$107.08 |
$104.58 |
ARCX |
3,290 |
$106.09 |
$106.98 |
$104.95 |
BATS |
13,784 |
$105.93 |
$106.97 |
$104.52 |
XNAS |
700 |
$105.76 |
$106.13 |
$104.91 |
BATY |
401 |
$105.75 |
$105.81 |
$105.55 |
XASE |
7 |
$105.64 |
$106.06 |
$105.33 |
EPRL |
400 |
$105.68 |
$106.10 |
$105.27 |
IEXG |
0 |
$0.00 |
$0.00 |
$0.00 |
XCHI |
264 |
$105.53 |
$106.02 |
$105.22 |
MEMX |
0 |
$0.00 |
$0.00 |
$0.00 |
XPSX |
2,985 |
$106.37 |
$107.16 |
$105.33 |
EDGA |
0 |
$0.00 |
$0.00 |
$0.00 |
LTSE |
0 |
$0.00 |
$0.00 |
$0.00 |
XCIS |
0 |
$0.00 |
$0.00 |
$0.00 |
XBOS |
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$105.9715 |
47,100 |
4 |
105.33 |
20250807-09:32:24.190000 |
EPRL |
USP878KUF |
15 |
105.31 |
20250807-09:32:24.190000 |
XNAS |
USP878KUG |
100 |
105.25 |
20250807-09:32:24.192000 |
MEMX |
USP878KUN |
7 |
105.25 |
20250807-09:32:24.192000 |
BATS |
USP878KUO |
34 |
105.22 |
20250807-09:32:24.192000 |
MEMX |
USP878KUQ |
30 |
105.22 |
20250807-09:32:24.192000 |
MEMX |
USP878KUR |
5 |
105.22 |
20250807-09:32:24.193000 |
ARCX |
USP878KUT |
80 |
105.29 |
20250807-09:32:24.193000 |
EDGX |
USP878KUU |
40 |
105.29 |
20250807-09:32:24.193000 |
XNYS |
USP878KUV |
10 |
105.29 |
20250807-09:32:24.193000 |
XNYS |
USP878KUW |
9 |
105.29 |
20250807-09:32:24.193000 |
ARCX |
USP878KUX |
30 |
105.29 |
20250807-09:32:24.193000 |
ARCX |
USP878KUY |
39 |
105.3 |
20250807-09:32:24.194000 |
XNAS |
USP878KUZ |
37 |
105.3 |
20250807-09:32:24.194000 |
XNAS |
USP878KV0 |
179 |
105.3 |
20250807-09:32:24.194000 |
XNAS |
USP878KV1 |
38 |
105.32 |
20250807-09:32:24.194000 |
XNAS |
USP878KV2 |
9 |
105.29 |
20250807-09:32:24.194000 |
ARCX |
USP878KV3 |
24 |
105.29 |
20250807-09:32:24.195000 |
ARCX |
USP878KV7 |
6 |
105.32 |
20250807-09:32:24.196000 |
ARCX |
USP878KV9 |
3 |
105.32 |
20250807-09:32:24.196000 |
ARCX |
USP878KVA |
9 |
105.34 |
20250807-09:32:24.197000 |
ARCX |
USP878KVC |
177 |
105.34 |
20250807-09:32:24.197000 |
ARCX |
USP878KVD |
85 |
105.33 |
20250807-09:32:24.197000 |
EDGA |
USP878KVF |
28 |
105.31 |
20250807-09:32:24.197000 |
ARCX |
USP878KVG |
2 |
105.31 |
20250807-09:32:24.197000 |
ARCX |
USP878KVH |
100 |
105.12 |
20250807-09:33:46.118000 |
XNAS |
USP878MQ6 |
100 |
105.12 |
20250807-09:33:46.118000 |
XNAS |
USP878MQ7 |
35 |
105.47 |
20250807-09:34:31.585000 |
BATS |
USP878NU5 |
65 |
105.49 |
20250807-09:34:31.585000 |
BATS |
USP878NU6 |
76 |
105.53 |
20250807-09:34:43.074000 |
XNAS |
USP878O1R |
1 |
105.53 |
20250807-09:34:43.074000 |
XNAS |
USP878O1S |
100 |
105.53 |
20250807-09:34:43.074000 |
XNAS |
USP878O1T |
23 |
105.53 |
20250807-09:34:43.074000 |
XNAS |
USP878O1U |
100 |
105.53 |
20250807-09:34:43.074000 |
XNYS |
USP878O1V |
20 |
105.53 |
20250807-09:34:53.004000 |
XNAS |
USP878O8W |
30 |
105.53 |
20250807-09:34:53.004000 |
XNAS |
USP878O8X |
150 |
105.53 |
20250807-09:34:53.004000 |
XNAS |
USP878O8Z |
100 |
105.53 |
20250807-09:34:53.004000 |
ARCX |
USP878O91 |
100 |
105.53 |
20250807-09:34:53.004000 |
XNYS |
USP878O93 |
100 |
105.28 |
20250807-09:35:29.954000 |
XNAS |
USP878PN8 |
100 |
105.28 |
20250807-09:35:29.954000 |
XNYS |
USP878PN9 |
60 |
105.27 |
20250807-09:35:29.955000 |
IEXG |
USP878PNA |
40 |
105.27 |
20250807-09:35:29.955000 |
IEXG |
USP878PNB |
100 |
104.98 |
20250807-09:35:59.968000 |
XNYS |
USP878QJ0 |
83 |
104.99 |
20250807-09:36:17.732000 |
XNYS |
USP878R2M |
5 |
104.99 |
20250807-09:36:17.733000 |
XNYS |
USP878R2N |
12 |
104.99 |
20250807-09:36:17.733000 |
XNYS |
USP878R2O |
100 |
104.87 |
20250807-09:36:20.330000 |
XNYS |
USP878R5S |
72 |
105.12 |
20250807-09:37:27.019000 |
XNAS |
USP878SQS |
28 |
105.12 |
20250807-09:37:27.019000 |
XNAS |
USP878SQT |
1 |
105.12 |
20250807-09:37:27.019000 |
XNAS |
USP878SQU |
1 |
105.12 |
20250807-09:37:27.019000 |
XNAS |
USP878SQV |
98 |
105.12 |
20250807-09:37:27.019000 |
XNAS |
USP878SQW |
100 |
105.8 |
20250807-09:39:36.526000 |
XNAS |
USP878VII |
200 |
105.81 |
20250807-09:39:54.045000 |
XASE |
USP878VS9 |
101 |
105.81 |
20250807-09:39:54.045000 |
XASE |
USP878VSA |
100 |
106.01 |
20250807-09:40:13.724000 |
XNAS |
USP878X6H |
200 |
105.91 |
20250807-09:40:23.546000 |
XNAS |
USP878XO2 |
100 |
105.88 |
20250807-09:40:23.552000 |
ARCX |
USP878XO3 |
24 |
105.88 |
20250807-09:40:23.552000 |
XNYS |
USP878XO4 |
6 |
105.88 |
20250807-09:40:23.552000 |
XNAS |
USP878XO5 |
76 |
105.88 |
20250807-09:40:23.552000 |
XNYS |
USP878XO6 |
100 |
105.88 |
20250807-09:40:23.552000 |
XNAS |
USP878XO7 |
94 |
105.88 |
20250807-09:40:23.552000 |
XNAS |
USP878XO8 |
1 |
105.92 |
20250807-09:41:16.873000 |
XNAS |
USP878ZCZ |
81 |
105.92 |
20250807-09:41:16.873000 |
XNAS |
USP878ZD0 |
18 |
105.92 |
20250807-09:41:16.873000 |
XNAS |
USP878ZD1 |
70 |
105.74 |
20250807-09:41:26.814000 |
XNAS |
USP878ZM9 |
30 |
105.74 |
20250807-09:41:26.814000 |
XNAS |
USP878ZMA |
100 |
105.7 |
20250807-09:41:59.847000 |
ARCX |
USP87810DQ |
100 |
105.58 |
20250807-09:42:03.920000 |
XNAS |
USP87810H0 |
100 |
105.49 |
20250807-09:42:28.421000 |
XNAS |
USP878114L |
100 |
105.43 |
20250807-09:42:40.972000 |
ARCX |
USP87811C8 |
26 |
105.42 |
20250807-09:43:26.084000 |
XNYS |
USP87812QK |
74 |
105.42 |
20250807-09:43:26.084000 |
XNYS |
USP87812QL |
100 |
105.53 |
20250807-09:43:43.997000 |
XNAS |
USP8781323 |
100 |
105.55 |
20250807-09:43:59.455000 |
XASE |
USP87813E6 |
100 |
105.68 |
20250807-09:44:17.446000 |
ARCX |
USP87813NS |
100 |
105.68 |
20250807-09:44:17.446000 |
ARCX |
USP87813NT |
100 |
105.42 |
20250807-09:45:18.435000 |
XNYS |
USP87816UP |
100 |
105.48 |
20250807-09:45:20.113000 |
XNYS |
USP8781720 |
65 |
105.45 |
20250807-09:45:32.399000 |
ARCX |
USP87818A6 |
95 |
105.45 |
20250807-09:45:32.399000 |
ARCX |
USP87818A7 |
40 |
105.45 |
20250807-09:45:32.399000 |
ARCX |
USP87818A8 |
15 |
105.49 |
20250807-09:45:42.823000 |
ARCX |
USP87819GD |
85 |
105.49 |
20250807-09:45:42.823000 |
ARCX |
USP87819GE |
200 |
105.42 |
20250807-09:46:23.892000 |
ARCX |
USP8781C2V |
200 |
105.57 |
20250807-09:47:07.273000 |
ARCX |
USP8781EID |
100 |
105.49 |
20250807-09:47:30.144000 |
ARCX |
USP8781G8Q |
100 |
105.43 |
20250807-09:47:41.623000 |
XNAS |
USP8781H1M |
100 |
105.39 |
20250807-09:48:04.707000 |
XNAS |
USP8781IFV |
100 |
105.31 |
20250807-09:48:48.304000 |
IEXG |
USP8781KQR |
100 |
105.25 |
20250807-09:48:52.728000 |
XNAS |
USP8781KZI |
157 |
105.19 |
20250807-09:49:45.103000 |
XNAS |
USP8781O3X |
43 |
105.19 |
20250807-09:49:45.103000 |
XNAS |
USP8781O3Y |
100 |
105.19 |
20250807-09:49:45.103000 |
XNAS |
USP8781O3Z |
100 |
105.55 |
20250807-09:50:31.679000 |
EDGX |
USP8781R0G |
84 |
105.46 |
20250807-09:50:40.347000 |
BATS |
USP8781RI1 |
16 |
105.46 |
20250807-09:50:40.347000 |
BATS |
USP8781RI2 |
51 |
105.69 |
20250807-09:51:50.679000 |
ARCX |
USP8781VHG |
49 |
105.69 |
20250807-09:51:50.679000 |
ARCX |
USP8781VHH |
100 |
105.69 |
20250807-09:51:51.646000 |
XNAS |
USP8781VJC |
100 |
106.04 |
20250807-09:52:47.970000 |
ARCX |
USP8781YBK |
100 |
106.06 |
20250807-09:53:17.870000 |
XNAS |
USP8781ZQU |
100 |
105.99 |
20250807-09:53:28.590000 |
XNAS |
USP878206Z |
75 |
105.93 |
20250807-09:53:38.847000 |
ARCX |
USP87820US |
100 |
105.93 |
20250807-09:53:38.848000 |
BATS |
USP87820UT |
125 |
105.93 |
20250807-09:53:38.847000 |
ARCX |
USP87820UU |
1 |
105.9 |
20250807-09:54:29.021000 |
XNAS |
USP87823I4 |
99 |
105.9 |
20250807-09:54:29.021000 |
XNAS |
USP87823I5 |
100 |
105.78 |
20250807-09:55:05.950000 |
XNAS |
USP87825LL |
100 |
105.73 |
20250807-09:55:16.707000 |
ARCX |
USP8782652 |
100 |
105.6 |
20250807-09:55:58.671000 |
ARCX |
USP87828VN |
100 |
105.61 |
20250807-09:56:39.095000 |
ARCX |
USP8782B2L |
10 |
105.95 |
20250807-09:58:00.372000 |
BATS |
USP8782EUX |
12 |
105.95 |
20250807-09:58:00.373000 |
XNAS |
USP8782EUY |
4 |
105.95 |
20250807-09:58:00.373000 |
XNAS |
USP8782EUZ |
7 |
105.95 |
20250807-09:58:00.373000 |
XNAS |
USP8782EV0 |
15 |
105.95 |
20250807-09:58:00.373000 |
XNAS |
USP8782EV2 |
18 |
105.95 |
20250807-09:58:00.373000 |
BATS |
USP8782EV3 |
18 |
105.95 |
20250807-09:58:00.373000 |
BATS |
USP8782EV4 |
8 |
105.95 |
20250807-09:58:00.373000 |
XNAS |
USP8782EV5 |
2 |
105.95 |
20250807-09:58:00.373000 |
XNYS |
USP8782EV6 |
4 |
105.95 |
20250807-09:58:00.374000 |
XNAS |
USP8782EV7 |
2 |
105.95 |
20250807-09:58:00.374000 |
XNAS |
USP8782EV8 |
200 |
105.91 |
20250807-09:58:36.917000 |
ARCX |
USP8782GUV |
61 |
105.91 |
20250807-09:58:36.917000 |
ARCX |
USP8782GUW |
39 |
105.91 |
20250807-09:58:36.917000 |
ARCX |
USP8782GUX |
100 |
105.91 |
20250807-09:58:36.917000 |
ARCX |
USP8782GUZ |
100 |
105.8 |
20250807-09:59:24.182000 |
ARCX |
USP8782JLH |
100 |
105.54 |
20250807-09:59:36.032000 |
BATY |
USP8782JYZ |
100 |
105.51 |
20250807-10:00:25.988000 |
ARCX |
USP8782PL5 |
100 |
105.52 |
20250807-10:00:58.254000 |
ARCX |
USP8782T27 |
100 |
105.45 |
20250807-10:01:05.889000 |
ARCX |
USP8782TG6 |
100 |
105.32 |
20250807-10:01:22.916000 |
ARCX |
USP8782VKN |
7 |
105.41 |
20250807-10:02:51.148000 |
ARCX |
USP8783299 |
191 |
105.41 |
20250807-10:02:51.148000 |
ARCX |
USP878329A |
100 |
105.73 |
20250807-10:03:49.226000 |
ARCX |
USP878358H |
100 |
105.6 |
20250807-10:04:14.989000 |
ARCX |
USP87836EL |
171 |
105.6 |
20250807-10:04:14.990000 |
XNAS |
USP87836EQ |
29 |
105.6 |
20250807-10:04:14.990000 |
XNAS |
USP87836ES |
100 |
105.61 |
20250807-10:04:38.321000 |
ARCX |
USP878380H |
100 |
105.55 |
20250807-10:05:26.253000 |
ARCX |
USP8783ARI |
100 |
105.53 |
20250807-10:05:52.590000 |
ARCX |
USP8783C0D |
55 |
105.56 |
20250807-10:06:34.462000 |
ARCX |
USP8783EBW |
55 |
105.56 |
20250807-10:06:34.462000 |
XNYS |
USP8783EBX |
8 |
105.56 |
20250807-10:06:34.462000 |
XNYS |
USP8783EBY |
45 |
105.56 |
20250807-10:06:34.462000 |
ARCX |
USP8783EBZ |
37 |
105.56 |
20250807-10:06:34.462000 |
XNYS |
USP8783EC0 |
200 |
105.6 |
20250807-10:07:50.880000 |
ARCX |
USP8783I1I |
100 |
105.61 |
20250807-10:08:03.918000 |
ARCX |
USP8783IOU |
100 |
105.47 |
20250807-10:08:26.063000 |
XNAS |
USP8783JVH |
100 |
105.56 |
20250807-10:09:23.042000 |
BATS |
USP8783MT3 |
100 |
105.58 |
20250807-10:09:39.798000 |
ARCX |
USP8783NJT |
100 |
105.5 |
20250807-10:10:01.579000 |
XNYS |
USP8783OTN |
100 |
105.27 |
20250807-10:10:26.945000 |
ARCX |
USP8783QDP |
100 |
105.13 |
20250807-10:11:00.526000 |
XNYS |
USP8783S6I |
95 |
104.99 |
20250807-10:11:19.397000 |
XNAS |
USP8783TES |
5 |
104.99 |
20250807-10:11:19.397000 |
XNAS |
USP8783TET |
100 |
104.92 |
20250807-10:12:00.194000 |
XNAS |
USP8783VDI |
100 |
104.98 |
20250807-10:12:53.848000 |
EDGX |
USP8783XJV |
100 |
105.08 |
20250807-10:13:35.093000 |
XNYS |
USP8783ZD3 |
200 |
105.04 |
20250807-10:13:40.194000 |
XNAS |
USP8783ZLT |
48 |
104.91 |
20250807-10:14:19.095000 |
BATY |
USP87841N4 |
52 |
104.91 |
20250807-10:14:19.095000 |
BATY |
USP87841N5 |
32 |
104.94 |
20250807-10:14:44.189000 |
XNAS |
USP878430S |
54 |
104.94 |
20250807-10:14:44.189000 |
XNAS |
USP878430T |
14 |
104.94 |
20250807-10:14:44.189000 |
XNAS |
USP878430U |
100 |
104.97 |
20250807-10:15:18.377000 |
XNYS |
USP8784792 |
100 |
104.95 |
20250807-10:15:48.411000 |
ARCX |
USP8784AQ3 |
100 |
105.16 |
20250807-10:17:07.344000 |
XNAS |
USP8784EEZ |
100 |
105.17 |
20250807-10:17:08.364000 |
XNAS |
USP8784EG5 |
200 |
105.15 |
20250807-10:18:14.022000 |
ARCX |
USP8784I4B |
100 |
105.15 |
20250807-10:18:14.022000 |
ARCX |
USP8784I4C |
100 |
105.08 |
20250807-10:19:38.678000 |
XNAS |
USP8784MAZ |
10 |
105.1 |
20250807-10:19:42.448000 |
XNYS |
USP8784MFV |
90 |
105.1 |
20250807-10:19:42.448000 |
XNYS |
USP8784MFW |
100 |
105.09 |
20250807-10:19:57.831000 |
XNYS |
USP8784N4C |
100 |
105.12 |
20250807-10:20:10.728000 |
ARCX |
USP8784O31 |
100 |
104.93 |
20250807-10:20:51.990000 |
ARCX |
USP8784QDD |
100 |
104.83 |
20250807-10:21:23.083000 |
XNYS |
USP8784S3S |
100 |
104.65 |
20250807-10:22:03.440000 |
ARCX |
USP8784TXG |
18 |
104.64 |
20250807-10:22:41.565000 |
ARCX |
USP8784W69 |
82 |
104.64 |
20250807-10:22:41.565000 |
ARCX |
USP8784W6B |
100 |
104.52 |
20250807-10:23:20.897000 |
XNAS |
USP8784XV0 |
100 |
104.71 |
20250807-10:24:48.421000 |
XNYS |
USP87852HC |
66 |
104.58 |
20250807-10:25:25.574000 |
ARCX |
USP8785497 |
34 |
104.58 |
20250807-10:25:25.574000 |
ARCX |
USP8785498 |
32 |
104.58 |
20250807-10:25:25.574000 |
ARCX |
USP8785499 |
168 |
104.58 |
20250807-10:25:25.574000 |
ARCX |
USP878549A |
90 |
104.83 |
20250807-10:26:47.829000 |
XNYS |
USP8785977 |
10 |
104.83 |
20250807-10:26:47.829000 |
XNYS |
USP8785978 |
100 |
104.9 |
20250807-10:27:23.417000 |
XNAS |
USP8785B21 |
100 |
105.08 |
20250807-10:28:05.718000 |
EDGX |
USP8785CWZ |
200 |
105.02 |
20250807-10:28:15.277000 |
ARCX |
USP8785DC2 |
100 |
104.95 |
20250807-10:29:06.540000 |
BATS |
USP8785FWH |
100 |
104.95 |
20250807-10:29:06.540000 |
BATS |
USP8785FWI |
6 |
105.23 |
20250807-10:30:01.940000 |
XNAS |
USP8785IKA |
94 |
105.23 |
20250807-10:30:01.940000 |
XNAS |
USP8785IKB |
200 |
105.15 |
20250807-10:30:36.166000 |
XNAS |
USP8785NHR |
100 |
105.2 |
20250807-10:31:17.685000 |
ARCX |
USP8785PG2 |
100 |
105.135 |
20250807-10:31:58.384000 |
EDGX |
USP8785R7R |
100 |
105.1 |
20250807-10:31:59.375000 |
XNAS |
USP8785R8R |
84 |
105.12 |
20250807-10:32:53.014000 |
ARCX |
USP8785TJR |
16 |
105.12 |
20250807-10:32:53.014000 |
ARCX |
USP8785TJS |
89 |
105.12 |
20250807-10:33:15.483000 |
XNAS |
USP8785UJE |
1 |
105.12 |
20250807-10:33:15.483000 |
XNAS |
USP8785UJF |
10 |
105.12 |
20250807-10:33:15.483000 |
XNAS |
USP8785UJG |
100 |
105.39 |
20250807-10:34:48.616000 |
ARCX |
USP8785Z6U |
100 |
105.55 |
20250807-10:35:46.709000 |
XNAS |
USP87862H9 |
100 |
105.54 |
20250807-10:36:14.361000 |
ARCX |
USP87863UH |
100 |
105.78 |
20250807-10:37:13.374000 |
XNYS |
USP878668T |
100 |
105.69 |
20250807-10:37:25.133000 |
ARCX |
USP87866JS |
100 |
105.69 |
20250807-10:37:25.133000 |
ARCX |
USP87866JT |
100 |
105.74 |
20250807-10:37:51.593000 |
XNYS |
USP87867FE |
100 |
105.91 |
20250807-10:38:41.943000 |
XNAS |
USP87869A5 |
70 |
105.97 |
20250807-10:39:19.001000 |
BATS |
USP8786AIP |
90 |
105.97 |
20250807-10:39:19.001000 |
BATS |
USP8786AIQ |
40 |
105.97 |
20250807-10:39:19.001000 |
BATS |
USP8786AIR |
48 |
106.18 |
20250807-10:40:30.680000 |
ARCX |
USP8786D9P |
28 |
106.18 |
20250807-10:40:30.680000 |
ARCX |
USP8786D9Q |
24 |
106.18 |
20250807-10:40:30.680000 |
ARCX |
USP8786D9S |
100 |
106.1 |
20250807-10:40:48.584000 |
XNYS |
USP8786E5P |
100 |
106.01 |
20250807-10:41:35.639000 |
XNAS |
USP8786G74 |
100 |
106.2 |
20250807-10:42:42.550000 |
XNAS |
USP8786J7I |
100 |
106.16 |
20250807-10:42:57.074000 |
ARCX |
USP8786JO0 |
100 |
106.11 |
20250807-10:43:24.820000 |
ARCX |
USP8786L18 |
100 |
106.12 |
20250807-10:44:53.180000 |
ARCX |
USP8786O8R |
100 |
106.12 |
20250807-10:44:53.180000 |
ARCX |
USP8786O8S |
100 |
106.18 |
20250807-10:46:13.251000 |
ARCX |
USP8786VE2 |
100 |
106.18 |
20250807-10:46:13.251000 |
ARCX |
USP8786VE3 |
100 |
106.09 |
20250807-10:47:48.807000 |
EDGA |
USP8786ZE5 |
100 |
106.01 |
20250807-10:47:57.508000 |
XNAS |
USP8786ZT6 |
100 |
105.93 |
20250807-10:48:17.721000 |
XNAS |
USP87870OS |
47 |
106.07 |
20250807-10:49:09.808000 |
EDGA |
USP87873GN |
53 |
106.07 |
20250807-10:49:09.808000 |
EDGA |
USP87873GO |
10 |
106.15 |
20250807-10:50:15.973000 |
XNAS |
USP878762Z |
10 |
106.15 |
20250807-10:50:15.973000 |
XNAS |
USP8787630 |
80 |
106.15 |
20250807-10:50:15.973000 |
XNAS |
USP8787631 |
100 |
106.08 |
20250807-10:50:19.241000 |
ARCX |
USP8787689 |
100 |
106.07 |
20250807-10:50:37.549000 |
ARCX |
USP8787737 |
100 |
106 |
20250807-10:51:17.792000 |
EDGA |
USP87878HH |
100 |
105.97 |
20250807-10:52:01.535000 |
XNAS |
USP8787AUB |
32 |
106.08 |
20250807-10:53:02.752000 |
XNAS |
USP8787D0J |
68 |
106.08 |
20250807-10:53:02.752000 |
XNAS |
USP8787D0K |
100 |
106.09 |
20250807-10:53:06.723000 |
ARCX |
USP8787D5W |
18 |
106.05 |
20250807-10:53:46.763000 |
ARCX |
USP8787F6E |
82 |
106.05 |
20250807-10:53:46.763000 |
ARCX |
USP8787F6F |
100 |
106.13 |
20250807-10:54:50.006000 |
XNAS |
USP8787HC9 |
100 |
106.13 |
20250807-10:54:50.006000 |
XNAS |
USP8787HCC |
52 |
106.4 |
20250807-10:56:32.404000 |
EDGA |
USP8787LIM |
48 |
106.4 |
20250807-10:56:32.404000 |
EDGA |
USP8787LIN |
100 |
106.38 |
20250807-10:57:13.240000 |
EDGA |
USP8787N5T |
89 |
106.38 |
20250807-10:57:13.240000 |
EDGA |
USP8787N5U |
11 |
106.38 |
20250807-10:57:13.240000 |
EDGA |
USP8787N5V |
100 |
106.35 |
20250807-10:58:06.962000 |
XNYS |
USP8787P3R |
88 |
106.49 |
20250807-10:59:11.572000 |
BATS |
USP8787RJV |
12 |
106.48 |
20250807-10:59:11.573000 |
XNYS |
USP8787RJW |
100 |
106.49 |
20250807-10:59:58.916000 |
XNYS |
USP8787TVR |
100 |
106.49 |
20250807-11:00:04.517000 |
XNYS |
USP8787UY8 |
34 |
106.43 |
20250807-11:00:10.763000 |
ARCX |
USP8787VNB |
166 |
106.43 |
20250807-11:00:10.763000 |
ARCX |
USP8787VNC |
200 |
106.55 |
20250807-11:02:17.701000 |
ARCX |
USP8788316 |
80 |
106.51 |
20250807-11:02:54.704000 |
ARCX |
USP878852V |
20 |
106.51 |
20250807-11:02:54.704000 |
ARCX |
USP878852W |
100 |
105.85 |
20250807-11:03:43.027000 |
XNYS |
USP87887R7 |
100 |
105.7 |
20250807-11:04:25.846000 |
ARCX |
USP87889PT |
100 |
105.62 |
20250807-11:05:07.972000 |
XNAS |
USP8788BIV |
100 |
105.73 |
20250807-11:06:22.978000 |
XNAS |
USP8788E7P |
100 |
105.92 |
20250807-11:07:14.848000 |
XNAS |
USP8788G40 |
200 |
106.02 |
20250807-11:08:04.565000 |
ARCX |
USP8788HOJ |
100 |
105.98 |
20250807-11:08:44.207000 |
ARCX |
USP8788IXP |
1 |
106.02 |
20250807-11:10:15.498000 |
XNAS |
USP8788LY4 |
4 |
106.03 |
20250807-11:10:15.498000 |
XNAS |
USP8788LY5 |
95 |
106.03 |
20250807-11:10:15.498000 |
XNAS |
USP8788LY6 |
100 |
106.05 |
20250807-11:10:21.604000 |
ARCX |
USP8788MBM |
83 |
106.11 |
20250807-11:11:01.783000 |
XNYS |
USP8788O45 |
17 |
106.11 |
20250807-11:11:01.783000 |
XNYS |
USP8788O46 |
100 |
106.05 |
20250807-11:11:10.144000 |
ARCX |
USP8788OBY |
80 |
106.07 |
20250807-11:12:19.637000 |
XNYS |
USP8788QON |
20 |
106.07 |
20250807-11:12:19.637000 |
XNYS |
USP8788QOO |
80 |
106.07 |
20250807-11:12:19.637000 |
XNYS |
USP8788QOP |
14 |
106.07 |
20250807-11:12:19.637000 |
XNYS |
USP8788QOQ |
6 |
106.07 |
20250807-11:12:19.637000 |
XNYS |
USP8788QOR |
100 |
106.34 |
20250807-11:14:14.167000 |
XNAS |
USP8788VJ7 |
200 |
106.28 |
20250807-11:14:41.004000 |
ARCX |
USP8788WE8 |
100 |
106.25 |
20250807-11:14:57.185000 |
XNYS |
USP8788WZ5 |
100 |
106.06 |
20250807-11:15:42.743000 |
BATS |
USP87891M6 |
100 |
106.04 |
20250807-11:16:49.733000 |
IEXG |
USP87894B2 |
100 |
106.13 |
20250807-11:18:12.710000 |
XNAS |
USP878970Q |
100 |
106.12 |
20250807-11:18:23.564000 |
ARCX |
USP87897BS |
100 |
106.07 |
20250807-11:18:50.114000 |
ARCX |
USP878984N |
100 |
106.15 |
20250807-11:20:14.135000 |
XNAS |
USP8789B82 |
100 |
106.38 |
20250807-11:21:16.930000 |
XNAS |
USP8789DZ1 |
100 |
106.39 |
20250807-11:21:52.348000 |
XNYS |
USP8789F6F |
100 |
106.35 |
20250807-11:22:28.107000 |
ARCX |
USP8789G6Q |
100 |
106.33 |
20250807-11:22:37.820000 |
ARCX |
USP8789GFM |
100 |
106 |
20250807-11:23:34.927000 |
XNAS |
USP8789IEJ |
100 |
106.01 |
20250807-11:24:49.691000 |
ARCX |
USP8789KQY |
37 |
106 |
20250807-11:25:22.418000 |
XNAS |
USP8789LZ9 |
63 |
106 |
20250807-11:25:22.418000 |
XNAS |
USP8789LZA |
100 |
105.95 |
20250807-11:25:58.708000 |
ARCX |
USP8789NQQ |
100 |
106.06 |
20250807-11:26:40.079000 |
XNYS |
USP8789QXV |
100 |
106.06 |
20250807-11:27:17.254000 |
EDGX |
USP8789U83 |
100 |
106 |
20250807-11:27:36.890000 |
ARCX |
USP8789VOM |
200 |
106.09 |
20250807-11:28:57.875000 |
XNAS |
USP8789ZH6 |
100 |
106 |
20250807-11:29:38.023000 |
ARCX |
USP878A14Y |
100 |
106.32 |
20250807-11:31:26.428000 |
XNAS |
USP878A82G |
100 |
106.32 |
20250807-11:31:47.394000 |
XNAS |
USP878A8O1 |
100 |
106.33 |
20250807-11:31:47.395000 |
XNAS |
USP878A8O2 |
100 |
106.26 |
20250807-11:32:10.035000 |
XNAS |
USP878A9LI |
6 |
106.26 |
20250807-11:32:10.035000 |
XNAS |
USP878A9LJ |
94 |
106.26 |
20250807-11:32:10.035000 |
XNAS |
USP878A9LK |
100 |
106.19 |
20250807-11:32:21.331000 |
ARCX |
USP878A9T9 |
100 |
106.19 |
20250807-11:32:21.331000 |
XNAS |
USP878A9TA |
200 |
106.19 |
20250807-11:32:21.331000 |
XNAS |
USP878A9TB |
100 |
106.15 |
20250807-11:33:14.385000 |
EDGA |
USP878ABJL |
42 |
106.15 |
20250807-11:33:14.385000 |
EDGA |
USP878ABJM |
58 |
106.15 |
20250807-11:33:14.385000 |
EDGA |
USP878ABJN |
100 |
106.26 |
20250807-11:34:02.215000 |
XNYS |
USP878AD9G |
100 |
106.32 |
20250807-11:34:22.144000 |
XNAS |
USP878ADSW |
100 |
106.45 |
20250807-11:34:50.355000 |
XNYS |
USP878AEME |
200 |
106.36 |
20250807-11:35:00.572000 |
XNAS |
USP878AF01 |
30 |
106.42 |
20250807-11:36:18.609000 |
EDGX |
USP878AHMP |
1 |
106.42 |
20250807-11:36:18.609000 |
EDGX |
USP878AHMQ |
25 |
106.41 |
20250807-11:36:18.609000 |
BATS |
USP878AHMR |
41 |
106.4 |
20250807-11:36:18.610000 |
ARCX |
USP878AHMS |
3 |
106.42 |
20250807-11:36:18.610000 |
ARCX |
USP878AHMT |
9 |
106.49 |
20250807-11:37:00.429000 |
XNAS |
USP878AIQ4 |
39 |
106.49 |
20250807-11:37:00.429000 |
XNAS |
USP878AIQ5 |
40 |
106.49 |
20250807-11:37:00.429000 |
XNAS |
USP878AIQ6 |
12 |
106.49 |
20250807-11:37:00.429000 |
XNAS |
USP878AIQ7 |
76 |
106.47 |
20250807-11:37:05.238000 |
ARCX |
USP878AIU5 |
24 |
106.47 |
20250807-11:37:05.241000 |
ARCX |
USP878AIU6 |
100 |
106.45 |
20250807-11:37:18.248000 |
XNYS |
USP878AJA6 |
100 |
106.35 |
20250807-11:38:50.763000 |
ARCX |
USP878ALVV |
100 |
106.25 |
20250807-11:39:05.301000 |
ARCX |
USP878AMC4 |
100 |
106.25 |
20250807-11:39:05.301000 |
ARCX |
USP878AMC5 |
26 |
106.28 |
20250807-11:40:06.406000 |
XNAS |
USP878AO7N |
74 |
106.28 |
20250807-11:40:06.406000 |
XNAS |
USP878AO7O |
100 |
106.34 |
20250807-11:41:36.279000 |
XNAS |
USP878ARC9 |
100 |
106.35 |
20250807-11:42:56.673000 |
BATS |
USP878ATI9 |
15 |
106.56 |
20250807-11:45:06.534000 |
XNAS |
USP878AXHT |
85 |
106.56 |
20250807-11:45:06.534000 |
XNAS |
USP878AXHU |
100 |
106.61 |
20250807-11:45:35.975000 |
XNAS |
USP878B0XV |
85 |
106.61 |
20250807-11:46:19.190000 |
ARCX |
USP878B2PR |
100 |
106.68 |
20250807-11:46:59.752000 |
ARCX |
USP878B415 |
50 |
106.59 |
20250807-11:47:51.545000 |
XNAS |
USP878B5RD |
50 |
106.59 |
20250807-11:47:51.545000 |
XNAS |
USP878B5RE |
100 |
106.72 |
20250807-11:49:29.738000 |
XNYS |
USP878B8ZN |
49 |
106.63 |
20250807-11:49:41.937000 |
ARCX |
USP878B9IG |
51 |
106.63 |
20250807-11:49:41.938000 |
ARCX |
USP878B9IH |
100 |
106.63 |
20250807-11:49:41.938000 |
ARCX |
USP878B9II |
100 |
106.98 |
20250807-11:52:22.145000 |
XNYS |
USP878BEP8 |
100 |
106.89 |
20250807-11:52:40.161000 |
EDGA |
USP878BF9D |
100 |
106.89 |
20250807-11:52:40.161000 |
XNAS |
USP878BF9E |
11 |
107.08 |
20250807-11:55:32.772000 |
XNYS |
USP878BKOT |
89 |
107.09 |
20250807-11:55:32.772000 |
XNYS |
USP878BKOU |
100 |
107.08 |
20250807-11:56:13.210000 |
ARCX |
USP878BM2X |
100 |
107.06 |
20250807-11:56:42.747000 |
ARCX |
USP878BN4K |
100 |
107.16 |
20250807-11:57:53.624000 |
EDGA |
USP878BOXU |
100 |
106.94 |
20250807-11:59:24.151000 |
ARCX |
USP878BRV2 |
100 |
106.98 |
20250807-12:00:01.758000 |
BATS |
USP878BT97 |
97 |
107.01 |
20250807-12:00:53.591000 |
ARCX |
USP878BXJ5 |
3 |
107.01 |
20250807-12:00:53.591000 |
ARCX |
USP878BXJ6 |
100 |
106.97 |
20250807-12:02:31.475000 |
ARCX |
USP878C0YJ |
100 |
106.84 |
20250807-12:03:49.694000 |
ARCX |
USP878C3FH |
100 |
106.87 |
20250807-12:04:51.099000 |
BATS |
USP878C559 |
100 |
106.81 |
20250807-12:05:08.985000 |
XNAS |
USP878C5RO |
100 |
106.82 |
20250807-12:06:48.759000 |
BATS |
USP878C88L |
100 |
106.97 |
20250807-12:08:36.199000 |
XNAS |
USP878CB79 |
100 |
106.91 |
20250807-12:09:09.594000 |
ARCX |
USP878CCFH |
100 |
106.85 |
20250807-12:09:56.985000 |
ARCX |
USP878CDM2 |
100 |
106.83 |
20250807-12:11:56.516000 |
XNAS |
USP878CL8U |
11 |
106.81 |
20250807-12:12:11.002000 |
XNAS |
USP878CMSI |
10 |
106.81 |
20250807-12:12:11.003000 |
XNAS |
USP878CMSJ |
79 |
106.81 |
20250807-12:12:11.004000 |
XNAS |
USP878CMSK |
100 |
106.91 |
20250807-12:14:27.945000 |
ARCX |
USP878CRFQ |
100 |
106.85 |
20250807-12:14:58.204000 |
ARCX |
USP878CSDT |
100 |
106.8 |
20250807-12:17:04.807000 |
EDGA |
USP878CYOW |
22 |
106.89 |
20250807-12:18:12.136000 |
XNAS |
USP878D0OB |
76 |
106.89 |
20250807-12:18:12.136000 |
XNAS |
USP878D0OC |
2 |
106.89 |
20250807-12:18:12.136000 |
XNAS |
USP878D0OD |
100 |
106.85 |
20250807-12:19:00.144000 |
EDGA |
USP878D23U |
100 |
106.92 |
20250807-12:20:23.443000 |
XNAS |
USP878D5AE |
100 |
106.75 |
20250807-12:20:39.911000 |
XNAS |
USP878D5WI |
100 |
106.63 |
20250807-12:22:16.534000 |
XNAS |
USP878D8TG |
80 |
106.51 |
20250807-12:22:59.998000 |
XNAS |
USP878D9ZN |
20 |
106.51 |
20250807-12:22:59.998000 |
XNAS |
USP878D9ZO |
50 |
106.54 |
20250807-12:25:22.231000 |
XNYS |
USP878DE5N |
50 |
106.54 |
20250807-12:25:22.231000 |
XNYS |
USP878DE5O |
100 |
106.57 |
20250807-12:26:14.617000 |
XNAS |
USP878DFLU |
100 |
106.52 |
20250807-12:26:33.081000 |
BATS |
USP878DG1P |
100 |
106.55 |
20250807-12:28:30.510000 |
XNAS |
USP878DJL2 |
100 |
106.63 |
20250807-12:28:50.103000 |
BATS |
USP878DK0H |
100 |
106.37 |
20250807-12:30:19.984000 |
ARCX |
USP878DO8R |
100 |
106.5 |
20250807-12:31:56.423000 |
ARCX |
USP878DSX9 |
42 |
106.83 |
20250807-12:34:26.855000 |
ARCX |
USP878DXK6 |
58 |
106.83 |
20250807-12:34:26.855000 |
ARCX |
USP878DXK7 |
100 |
106.83 |
20250807-12:34:26.855000 |
ARCX |
USP878DXK8 |
100 |
106.71 |
20250807-12:34:56.546000 |
ARCX |
USP878DYGK |
29 |
106.71 |
20250807-12:36:42.226000 |
ARCX |
USP878E1Q7 |
71 |
106.71 |
20250807-12:36:42.226000 |
ARCX |
USP878E1Q8 |
100 |
106.58 |
20250807-12:38:17.533000 |
XNAS |
USP878E55K |
100 |
106.37 |
20250807-12:39:12.306000 |
ARCX |
USP878E70I |
100 |
106.23 |
20250807-12:41:10.502000 |
XNYS |
USP878EBPO |
100 |
106.09 |
20250807-12:43:21.564000 |
ARCX |
USP878EG80 |
100 |
106.1 |
20250807-12:45:01.792000 |
IEXG |
USP878EKFO |
100 |
106.05 |
20250807-12:45:39.772000 |
EDGA |
USP878ENQ4 |
100 |
106.04 |
20250807-12:47:39.726000 |
ARCX |
USP878ES4I |
39 |
106.2 |
20250807-12:50:24.660000 |
XNYS |
USP878EXRG |
61 |
106.2 |
20250807-12:50:24.660000 |
XNYS |
USP878EXRH |
100 |
106.39 |
20250807-12:51:59.233000 |
XNYS |
USP878F0NR |
100 |
106.39 |
20250807-12:52:24.651000 |
XNAS |
USP878F1HT |
99 |
106.42 |
20250807-12:53:39.230000 |
XNAS |
USP878F3ZH |
1 |
106.42 |
20250807-12:53:39.230000 |
XNAS |
USP878F3ZI |
100 |
106.54 |
20250807-12:55:21.198000 |
ARCX |
USP878F7BX |
100 |
106.53 |
20250807-12:57:19.761000 |
ARCX |
USP878FAYC |
79 |
106.43 |
20250807-12:58:07.349000 |
BATS |
USP878FCGF |
21 |
106.43 |
20250807-12:58:07.349000 |
BATS |
USP878FCGG |
100 |
106.38 |
20250807-12:59:11.324000 |
XNAS |
USP878FEX2 |
100 |
106.24 |
20250807-13:00:00.849000 |
ARCX |
USP878FHO3 |
100 |
106.27 |
20250807-13:01:34.047000 |
XNYS |
USP878FMSS |
90 |
106.06 |
20250807-13:02:18.267000 |
XNYS |
USP878FOPA |
10 |
106.06 |
20250807-13:02:18.267000 |
XNYS |
USP878FOPB |
100 |
105.86 |
20250807-13:03:31.700000 |
XNYS |
USP878FQR1 |
100 |
106.16 |
20250807-13:06:36.539000 |
XNYS |
USP878FW7T |
54 |
106.16 |
20250807-13:08:32.499000 |
BATS |
USP878FZ7T |
46 |
106.16 |
20250807-13:08:32.499000 |
BATS |
USP878FZ7U |
100 |
106.16 |
20250807-13:08:32.499000 |
BATS |
USP878FZ7V |
21 |
106.06 |
20250807-13:12:16.918000 |
BATS |
USP878G62M |
6 |
106.06 |
20250807-13:12:16.918000 |
XNAS |
USP878G62N |
1 |
106.06 |
20250807-13:12:16.918000 |
XNAS |
USP878G62O |
79 |
106.06 |
20250807-13:12:20.034000 |
BATS |
USP878G668 |
93 |
106.06 |
20250807-13:12:20.034000 |
XNAS |
USP878G66D |
100 |
106.19 |
20250807-13:14:42.489000 |
ARCX |
USP878GACJ |
100 |
106.15 |
20250807-13:15:16.341000 |
ARCX |
USP878GC97 |
100 |
106.06 |
20250807-13:16:41.877000 |
XNAS |
USP878GG32 |
100 |
106.13 |
20250807-13:18:09.940000 |
ARCX |
USP878GIMB |
100 |
106.21 |
20250807-13:20:40.026000 |
XNYS |
USP878GN66 |
100 |
106.19 |
20250807-13:20:52.516000 |
ARCX |
USP878GNLP |
100 |
106.23 |
20250807-13:22:26.114000 |
ARCX |
USP878GQ2H |
100 |
106.16 |
20250807-13:23:55.196000 |
ARCX |
USP878GT6F |
100 |
106.15 |
20250807-13:24:34.568000 |
ARCX |
USP878GU8L |
34 |
106.09 |
20250807-13:27:34.548000 |
BATS |
USP878GZA2 |
66 |
106.09 |
20250807-13:27:34.548000 |
BATS |
USP878GZA3 |
100 |
106.08 |
20250807-13:27:53.686000 |
ARCX |
USP878GZXB |
13 |
105.95 |
20250807-13:30:57.465000 |
XNAS |
USP878H84S |
87 |
105.95 |
20250807-13:30:57.465000 |
XNAS |
USP878H84T |
4 |
105.96 |
20250807-13:31:28.459000 |
ARCX |
USP878H9LU |
96 |
105.96 |
20250807-13:31:28.459000 |
ARCX |
USP878H9LV |
100 |
105.91 |
20250807-13:32:46.294000 |
XNAS |
USP878HCDB |
29 |
106.02 |
20250807-13:35:47.054000 |
MEMX |
USP878HI4C |
71 |
106.02 |
20250807-13:35:47.054000 |
MEMX |
USP878HI4D |
21 |
105.99 |
20250807-13:36:11.066000 |
ARCX |
USP878HITF |
79 |
105.99 |
20250807-13:36:11.066000 |
ARCX |
USP878HITG |
100 |
105.98 |
20250807-13:38:03.766000 |
XNYS |
USP878HMUG |
100 |
105.89 |
20250807-13:39:28.197000 |
EDGA |
USP878HPFP |
30 |
106.08 |
20250807-13:42:16.144000 |
XNYS |
USP878HUSU |
20 |
106.08 |
20250807-13:42:16.145000 |
XNAS |
USP878HUSV |
100 |
106.05 |
20250807-13:42:42.937000 |
EDGA |
USP878HVLK |
24 |
105.83 |
20250807-13:43:03.178000 |
XNYS |
USP878HW7B |
76 |
105.83 |
20250807-13:43:03.178000 |
XNYS |
USP878HW7C |
100 |
105.92 |
20250807-13:45:27.991000 |
BATS |
USP878I1A1 |
100 |
105.9 |
20250807-13:47:25.673000 |
BATS |
USP878I58K |
100 |
105.95 |
20250807-13:49:42.058000 |
ARCX |
USP878I9FV |
100 |
106.03 |
20250807-13:51:35.385000 |
ARCX |
USP878ICT6 |
100 |
106.03 |
20250807-13:51:35.385000 |
ARCX |
USP878ICT7 |
100 |
105.86 |
20250807-13:53:46.027000 |
BATY |
USP878IGMZ |
83 |
105.91 |
20250807-13:55:50.925000 |
XNAS |
USP878IKH3 |
17 |
105.91 |
20250807-13:55:50.925000 |
XNAS |
USP878IKH4 |
100 |
105.92 |
20250807-13:56:21.882000 |
ARCX |
USP878ILOG |
100 |
105.86 |
20250807-13:57:44.463000 |
BATS |
USP878INUH |
100 |
106.09 |
20250807-14:00:25.049000 |
XNAS |
USP878IUG6 |
100 |
106.02 |
20250807-14:01:30.012000 |
BATY |
USP878IX82 |
43 |
106.13 |
20250807-14:03:16.360000 |
ARCX |
USP878J15C |
57 |
106.13 |
20250807-14:03:16.360000 |
ARCX |
USP878J15D |
100 |
106.13 |
20250807-14:03:16.360000 |
ARCX |
USP878J15E |
100 |
106.12 |
20250807-14:05:10.067000 |
ARCX |
USP878J4K0 |
100 |
106.06 |
20250807-14:06:52.657000 |
BATS |
USP878J7HH |
100 |
106.06 |
20250807-14:06:52.657000 |
EDGA |
USP878J7HI |
35 |
105.99 |
20250807-14:08:12.392000 |
XNAS |
USP878JA3Z |
54 |
105.99 |
20250807-14:08:12.392000 |
XNAS |
USP878JA40 |
11 |
105.99 |
20250807-14:08:12.392000 |
XNAS |
USP878JA41 |
100 |
106.04 |
20250807-14:10:16.956000 |
XNYS |
USP878JE1G |
100 |
106.01 |
20250807-14:10:57.178000 |
ARCX |
USP878JFIE |
100 |
106.04 |
20250807-14:12:53.488000 |
ARCX |
USP878JJM0 |
100 |
106.01 |
20250807-14:13:43.159000 |
XNAS |
USP878JL5V |
100 |
106.09 |
20250807-14:15:10.930000 |
XNAS |
USP878JO7M |
19 |
106.07 |
20250807-14:16:44.607000 |
ARCX |
USP878JSDJ |
81 |
106.07 |
20250807-14:16:44.607000 |
ARCX |
USP878JSDK |
100 |
106 |
20250807-14:18:21.444000 |
XNAS |
USP878JVHS |
25 |
106.02 |
20250807-14:20:13.227000 |
ARCX |
USP878JZC9 |
75 |
106.02 |
20250807-14:20:13.227000 |
ARCX |
USP878JZCA |
81 |
105.97 |
20250807-14:22:00.840000 |
XNAS |
USP878K2G3 |
19 |
105.97 |
20250807-14:22:00.840000 |
XNAS |
USP878K2G4 |
100 |
105.95 |
20250807-14:25:09.095000 |
ARCX |
USP878K7ZR |
100 |
105.96 |
20250807-14:25:45.514000 |
ARCX |
USP878K94O |
100 |
105.94 |
20250807-14:27:02.383000 |
BATY |
USP878KBPA |
100 |
105.94 |
20250807-14:28:16.780000 |
BATS |
USP878KE0S |
100 |
105.95 |
20250807-14:30:10.683000 |
XNYS |
USP878KI11 |
18 |
105.95 |
20250807-14:30:42.459000 |
EDGA |
USP878KKUG |
82 |
105.95 |
20250807-14:30:42.459000 |
EDGA |
USP878KKUH |
100 |
105.98 |
20250807-14:31:45.103000 |
XNAS |
USP878KN29 |
100 |
106.02 |
20250807-14:32:40.683000 |
ARCX |
USP878KOHG |
100 |
106.02 |
20250807-14:34:29.774000 |
XNAS |
USP878KRKK |
100 |
106.09 |
20250807-14:35:38.094000 |
EDGA |
USP878KTG7 |
100 |
106.02 |
20250807-14:36:27.759000 |
ARCX |
USP878KV0P |
100 |
105.97 |
20250807-14:38:01.826000 |
XNYS |
USP878KXNH |
100 |
105.95 |
20250807-14:38:47.440000 |
ARCX |
USP878KZ0R |
100 |
105.9 |
20250807-14:39:07.627000 |
ARCX |
USP878KZQO |
100 |
105.95 |
20250807-14:41:55.836000 |
BATY |
USP878L8C0 |
100 |
105.86 |
20250807-14:42:31.613000 |
ARCX |
USP878L9HX |
100 |
105.91 |
20250807-14:45:17.292000 |
XNYS |
USP878LFUW |
100 |
106.02 |
20250807-14:46:41.739000 |
XNYS |
USP878LJ85 |
100 |
106.14 |
20250807-14:47:45.935000 |
XNAS |
USP878LKZQ |
100 |
106.1 |
20250807-14:49:39.790000 |
ARCX |
USP878LOFX |
100 |
106.1 |
20250807-14:49:39.790000 |
ARCX |
USP878LOFY |
100 |
106 |
20250807-14:51:12.076000 |
XNAS |
USP878LSBJ |
4 |
106.06 |
20250807-14:52:26.032000 |
BATS |
USP878LUDD |
3 |
106.06 |
20250807-14:52:26.032000 |
EPRL |
USP878LUDE |
52 |
106.06 |
20250807-14:52:26.032000 |
XNYS |
USP878LUDF |
20 |
106.05 |
20250807-14:52:26.034000 |
EDGX |
USP878LUDG |
9 |
106.06 |
20250807-14:52:26.034000 |
EDGX |
USP878LUDH |
1 |
106.06 |
20250807-14:52:26.034000 |
EDGX |
USP878LUDI |
7 |
106.06 |
20250807-14:52:26.035000 |
EDGX |
USP878LUDJ |
4 |
106.06 |
20250807-14:52:26.035000 |
XNAS |
USP878LUDK |
100 |
106.13 |
20250807-14:53:35.580000 |
XNYS |
USP878LX1V |
100 |
106.09 |
20250807-14:54:03.953000 |
ARCX |
USP878LY12 |
100 |
106.02 |
20250807-14:55:03.039000 |
ARCX |
USP878M092 |
100 |
106.03 |
20250807-14:56:35.501000 |
XNYS |
USP878M3DS |
100 |
106.13 |
20250807-14:57:07.238000 |
XNAS |
USP878M4ND |
100 |
106.08 |
20250807-14:57:53.703000 |
ARCX |
USP878M5ZP |
100 |
106.09 |
20250807-14:59:43.512000 |
XNYS |
USP878MDDR |
57 |
106.18 |
20250807-15:00:58.386000 |
XNAS |
USP878MIYU |
43 |
106.18 |
20250807-15:00:58.386000 |
XNAS |
USP878MIYV |
100 |
106.15 |
20250807-15:01:35.236000 |
ARCX |
USP878MKB7 |
100 |
106.16 |
20250807-15:02:32.176000 |
EDGA |
USP878MM4N |
100 |
106.08 |
20250807-15:03:10.638000 |
ARCX |
USP878MOA6 |
100 |
106.08 |
20250807-15:04:19.675000 |
BATS |
USP878MS71 |
100 |
106.04 |
20250807-15:05:02.821000 |
BATS |
USP878MU2K |
100 |
106.09 |
20250807-15:07:14.716000 |
ARCX |
USP878N0Y3 |
100 |
106.09 |
20250807-15:07:14.716000 |
ARCX |
USP878N0Y4 |
100 |
106.19 |
20250807-15:09:35.785000 |
ARCX |
USP878N6OQ |
100 |
106.2 |
20250807-15:10:35.302000 |
ARCX |
USP878N9L8 |
100 |
106.23 |
20250807-15:11:52.554000 |
BATS |
USP878NCWU |
100 |
106.18 |
20250807-15:12:24.973000 |
ARCX |
USP878NE5J |
100 |
106.18 |
20250807-15:12:24.973000 |
ARCX |
USP878NE5K |
100 |
106.15 |
20250807-15:14:39.931000 |
XNAS |
USP878NKCG |
100 |
106.13 |
20250807-15:15:00.702000 |
XNAS |
USP878NLC6 |
15 |
106.13 |
20250807-15:16:27.225000 |
XNAS |
USP878NRR1 |
85 |
106.13 |
20250807-15:16:27.225000 |
XNAS |
USP878NRR3 |
100 |
106.21 |
20250807-15:18:02.003000 |
ARCX |
USP878NWB0 |
28 |
106.22 |
20250807-15:20:08.972000 |
XNYS |
USP878O1M9 |
29 |
106.22 |
20250807-15:20:08.974000 |
BATS |
USP878O1MA |
43 |
106.22 |
20250807-15:20:08.974000 |
BATS |
USP878O1MB |
12 |
106.26 |
20250807-15:21:01.772000 |
XNAS |
USP878O3YV |
88 |
106.26 |
20250807-15:21:01.772000 |
XNAS |
USP878O3YW |
100 |
106.28 |
20250807-15:21:37.470000 |
EDGA |
USP878O5PB |
100 |
106.25 |
20250807-15:21:49.165000 |
XNAS |
USP878O68S |
8 |
106.21 |
20250807-15:23:12.885000 |
ARCX |
USP878O9YA |
92 |
106.21 |
20250807-15:23:12.885000 |
ARCX |
USP878O9YB |
100 |
106.2 |
20250807-15:23:55.211000 |
ARCX |
USP878OBRB |
84 |
106.17 |
20250807-15:25:13.004000 |
EDGA |
USP878OFFI |
16 |
106.17 |
20250807-15:25:13.004000 |
EDGA |
USP878OFFJ |
82 |
106.17 |
20250807-15:25:36.727000 |
ARCX |
USP878OGNC |
18 |
106.17 |
20250807-15:25:36.727000 |
ARCX |
USP878OGND |
100 |
106.13 |
20250807-15:26:29.455000 |
BATY |
USP878OJGL |
35 |
106.16 |
20250807-15:26:58.323000 |
XNAS |
USP878OKO9 |
65 |
106.16 |
20250807-15:26:58.323000 |
XNAS |
USP878OKOA |
100 |
106.19 |
20250807-15:28:03.565000 |
BATS |
USP878ONB8 |
100 |
106.3 |
20250807-15:29:25.105000 |
XNYS |
USP878OR9R |
100 |
106.3 |
20250807-15:29:52.162000 |
XNAS |
USP878OSJJ |
100 |
106.31 |
20250807-15:30:41.088000 |
XNAS |
USP878OYWO |
13 |
106.41 |
20250807-15:31:47.966000 |
BATS |
USP878P3NS |
20 |
106.41 |
20250807-15:31:47.966000 |
BATS |
USP878P3NT |
100 |
106.39 |
20250807-15:31:57.043000 |
ARCX |
USP878P46J |
6 |
106.39 |
20250807-15:31:57.043000 |
ARCX |
USP878P46K |
26 |
106.39 |
20250807-15:31:57.043000 |
ARCX |
USP878P46L |
40 |
106.39 |
20250807-15:31:57.043000 |
ARCX |
USP878P46M |
28 |
106.39 |
20250807-15:31:57.043000 |
ARCX |
USP878P46N |
15 |
106.47 |
20250807-15:33:22.085000 |
EDGX |
USP878P9QL |
15 |
106.47 |
20250807-15:33:22.085000 |
BATS |
USP878P9QM |
16 |
106.47 |
20250807-15:33:22.085000 |
ARCX |
USP878P9QN |
15 |
106.47 |
20250807-15:33:22.085000 |
ARCX |
USP878P9QO |
15 |
106.47 |
20250807-15:33:22.085000 |
ARCX |
USP878P9QP |
100 |
106.49 |
20250807-15:33:50.745000 |
XNAS |
USP878PB8Q |
90 |
106.46 |
20250807-15:33:57.484000 |
ARCX |
USP878PBLD |
10 |
106.46 |
20250807-15:33:57.484000 |
ARCX |
USP878PBLE |
100 |
106.54 |
20250807-15:35:20.872000 |
BATS |
USP878PWNE |
100 |
106.51 |
20250807-15:35:22.755000 |
ARCX |
USP878PWSC |
100 |
106.62 |
20250807-15:36:46.267000 |
ARCX |
USP878Q17I |
100 |
106.67 |
20250807-15:37:33.966000 |
EDGA |
USP878Q407 |
100 |
106.65 |
20250807-15:38:11.236000 |
ARCX |
USP878Q694 |
16 |
106.67 |
20250807-15:39:41.439000 |
XNAS |
USP878QCFH |
30 |
106.67 |
20250807-15:39:41.439000 |
XNAS |
USP878QCFI |
54 |
106.68 |
20250807-15:39:41.439000 |
XNAS |
USP878QCFJ |
100 |
106.64 |
20250807-15:39:43.768000 |
XNAS |
USP878QCJ7 |
100 |
106.68 |
20250807-15:41:03.348000 |
XNYS |
USP878QIZN |
100 |
106.74 |
20250807-15:41:18.151000 |
XNYS |
USP878QJZG |
54 |
106.71 |
20250807-15:41:25.173000 |
ARCX |
USP878QKDO |
46 |
106.71 |
20250807-15:41:25.173000 |
ARCX |
USP878QKDP |
100 |
106.72 |
20250807-15:42:30.223000 |
EDGA |
USP878QO5T |
50 |
106.71 |
20250807-15:42:36.736000 |
ARCX |
USP878QOI8 |
50 |
106.71 |
20250807-15:42:36.736000 |
ARCX |
USP878QOI9 |
38 |
106.71 |
20250807-15:43:14.138000 |
EDGA |
USP878QR4N |
50 |
106.71 |
20250807-15:43:14.138000 |
EDGA |
USP878QR4O |
12 |
106.71 |
20250807-15:43:14.139000 |
EDGA |
USP878QR4P |
8 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVR |
11 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVS |
9 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVT |
18 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVU |
2 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVV |
2 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVW |
27 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVX |
2 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVY |
5 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVVZ |
16 |
106.77 |
20250807-15:44:24.508000 |
XNAS |
USP878QVW0 |
100 |
106.75 |
20250807-15:44:32.682000 |
EDGA |
USP878QWCQ |
100 |
106.75 |
20250807-15:44:36.309000 |
EDGA |
USP878QWLA |
65 |
106.69 |
20250807-15:45:02.450000 |
EDGA |
USP878QZ9S |
35 |
106.69 |
20250807-15:45:02.450000 |
EDGA |
USP878QZ9T |
94 |
106.6 |
20250807-15:46:30.604000 |
EDGA |
USP878RJ38 |
6 |
106.6 |
20250807-15:46:30.604000 |
EDGA |
USP878RJ39 |
70 |
106.55 |
20250807-15:47:23.196000 |
ARCX |
USP878RQB2 |
30 |
106.55 |
20250807-15:47:28.039000 |
ARCX |
USP878RQN4 |
100 |
106.61 |
20250807-15:48:49.481000 |
EDGA |
USP878RXYW |
57 |
106.61 |
20250807-15:48:49.482000 |
ARCX |
USP878RXYX |
Contacts
CRH plc