Transaction in Own Shares
28th May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27th May 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 |
7,095 |
$95.23 |
$95.63 |
$94.81 |
XNYS |
308 |
$95.24 |
$95.37 |
$95.04 |
EDGX |
21,468 |
$95.13 |
$95.59 |
$94.62 |
ARCX |
1,920 |
$95.17 |
$95.68 |
$94.58 |
BATS |
10,103 |
$95.26 |
$95.70 |
$94.69 |
XNAS |
3,390 |
$95.33 |
$95.61 |
$95.05 |
BATY |
958 |
$95.21 |
$95.64 |
$94.70 |
IEXG |
100 |
$95.26 |
$95.26 |
$95.26 |
MEMX |
70 |
$95.59 |
$95.59 |
$95.59 |
XPSX |
5,412 |
$95.26 |
$95.46 |
$94.71 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,689,694 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.375% 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 27th May 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: |
|
27th May 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$95.2030 |
50,824 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
96 |
95.2 |
20250527-09:30:24.857000 |
XNAS |
USP5R8K30 |
1 |
95.2 |
20250527-09:30:24.857000 |
XNAS |
USP5R8K31 |
3 |
95.2 |
20250527-09:30:24.857000 |
XNAS |
USP5R8K32 |
100 |
95.2 |
20250527-09:30:24.857000 |
XNYS |
USP5R8K33 |
50 |
95.26 |
20250527-09:31:00.174000 |
XNYS |
USP5R8KZI |
50 |
95.28 |
20250527-09:31:00.174000 |
XNYS |
USP5R8KZJ |
22 |
95.22 |
20250527-09:31:19.439000 |
XNYS |
USP5R8LHT |
78 |
95.22 |
20250527-09:31:19.439000 |
XNYS |
USP5R8LHU |
22 |
95.22 |
20250527-09:31:19.439000 |
XNYS |
USP5R8LHV |
78 |
95.22 |
20250527-09:31:19.439000 |
XNYS |
USP5R8LHW |
100 |
95.15 |
20250527-09:31:21.446000 |
XNAS |
USP5R8LJ0 |
100 |
94.88 |
20250527-09:32:05.391000 |
XNAS |
USP5R8MV2 |
15 |
94.88 |
20250527-09:32:05.391000 |
XNYS |
USP5R8MV3 |
85 |
94.88 |
20250527-09:32:05.391000 |
XNYS |
USP5R8MV4 |
100 |
94.96 |
20250527-09:32:50.319000 |
ARCX |
USP5R8NRQ |
100 |
94.9 |
20250527-09:32:50.931000 |
XNYS |
USP5R8NRU |
100 |
94.9 |
20250527-09:32:50.931000 |
XNYS |
USP5R8NRV |
100 |
94.86 |
20250527-09:33:27.536000 |
XNYS |
USP5R8OLL |
100 |
94.88 |
20250527-09:33:58.846000 |
XNYS |
USP5R8P42 |
100 |
94.86 |
20250527-09:34:30.583000 |
ARCX |
USP5R8PVP |
50 |
94.85 |
20250527-09:35:04.038000 |
ARCX |
USP5R8QU7 |
50 |
94.87 |
20250527-09:35:04.038000 |
ARCX |
USP5R8QU8 |
100 |
94.88 |
20250527-09:35:19.300000 |
XNYS |
USP5R8R9X |
100 |
94.89 |
20250527-09:35:42.406000 |
ARCX |
USP5R8RPO |
100 |
94.85 |
20250527-09:35:44.439000 |
XNAS |
USP5R8RQJ |
100 |
94.85 |
20250527-09:35:44.439000 |
ARCX |
USP5R8RQK |
100 |
94.87 |
20250527-09:36:31.414000 |
XNYS |
USP5R8SOI |
100 |
94.85 |
20250527-09:37:01.416000 |
ARCX |
USP5R8T77 |
100 |
94.85 |
20250527-09:37:34.620000 |
XNYS |
USP5R8TSL |
100 |
94.81 |
20250527-09:37:39.518000 |
XNYS |
USP5R8TVK |
100 |
94.81 |
20250527-09:37:39.518000 |
XNYS |
USP5R8TVL |
100 |
94.92 |
20250527-09:38:53.861000 |
XNYS |
USP5R8UX8 |
100 |
94.88 |
20250527-09:39:04.795000 |
XNAS |
USP5R8V58 |
100 |
94.87 |
20250527-09:39:37.184000 |
ARCX |
USP5R8VQ1 |
100 |
94.9 |
20250527-09:40:21.229000 |
ARCX |
USP5R8WMG |
100 |
94.9 |
20250527-09:40:21.229000 |
ARCX |
USP5R8WMH |
200 |
94.93 |
20250527-09:41:36.667000 |
ARCX |
USP5R8Y1E |
100 |
94.98 |
20250527-09:41:55.986000 |
XNAS |
USP5R8YH9 |
100 |
94.98 |
20250527-09:42:51.283000 |
BATS |
USP5R8ZPD |
100 |
94.98 |
20250527-09:42:51.283000 |
EDGA |
USP5R8ZPE |
100 |
95.08 |
20250527-09:44:03.067000 |
ARCX |
USP5R8119A |
100 |
95.06 |
20250527-09:44:21.855000 |
BATS |
USP5R811NQ |
100 |
95.07 |
20250527-09:45:09.673000 |
XNAS |
USP5R813FB |
100 |
95.07 |
20250527-09:45:09.673000 |
XNAS |
USP5R813FC |
100 |
95.04 |
20250527-09:46:37.774000 |
ARCX |
USP5R817Q8 |
100 |
95.04 |
20250527-09:46:37.774000 |
ARCX |
USP5R817Q9 |
100 |
95.04 |
20250527-09:46:37.774000 |
ARCX |
USP5R817QA |
100 |
95 |
20250527-09:47:27.726000 |
ARCX |
USP5R819Y0 |
100 |
95.02 |
20250527-09:47:48.959000 |
ARCX |
USP5R81AR4 |
50 |
94.93 |
20250527-09:48:34.940000 |
ARCX |
USP5R81D1H |
50 |
94.94 |
20250527-09:48:34.940000 |
ARCX |
USP5R81D1I |
60 |
94.99 |
20250527-09:49:04.748000 |
IEXG |
USP5R81DXZ |
40 |
94.99 |
20250527-09:49:04.748000 |
IEXG |
USP5R81DY0 |
72 |
94.92 |
20250527-09:49:25.717000 |
ARCX |
USP5R81F1U |
28 |
94.92 |
20250527-09:49:25.717000 |
ARCX |
USP5R81F1V |
100 |
94.92 |
20250527-09:49:25.717000 |
ARCX |
USP5R81F1W |
40 |
94.77 |
20250527-09:50:21.227000 |
ARCX |
USP5R81H3B |
60 |
94.77 |
20250527-09:50:21.227000 |
ARCX |
USP5R81H3C |
1 |
94.81 |
20250527-09:51:00.094000 |
ARCX |
USP5R81IN6 |
99 |
94.81 |
20250527-09:51:00.094000 |
ARCX |
USP5R81IN7 |
100 |
94.74 |
20250527-09:51:15.060000 |
ARCX |
USP5R81J6H |
100 |
94.74 |
20250527-09:51:15.060000 |
ARCX |
USP5R81J6I |
100 |
94.68 |
20250527-09:52:11.312000 |
ARCX |
USP5R81KUY |
100 |
94.65 |
20250527-09:52:29.611000 |
ARCX |
USP5R81LDF |
100 |
94.65 |
20250527-09:52:29.611000 |
ARCX |
USP5R81LDG |
100 |
94.58 |
20250527-09:53:13.150000 |
BATS |
USP5R81MQL |
100 |
94.62 |
20250527-09:54:06.875000 |
ARCX |
USP5R81OEI |
5 |
94.69 |
20250527-09:54:41.181000 |
BATS |
USP5R81PI6 |
11 |
94.69 |
20250527-09:54:41.181000 |
XNAS |
USP5R81PI7 |
100 |
94.7 |
20250527-09:54:43.565000 |
IEXG |
USP5R81PKH |
100 |
94.71 |
20250527-09:54:48.299000 |
EDGA |
USP5R81PRM |
100 |
94.84 |
20250527-09:55:45.761000 |
ARCX |
USP5R81RR1 |
100 |
94.86 |
20250527-09:56:14.664000 |
ARCX |
USP5R81SSI |
50 |
94.85 |
20250527-09:56:37.047000 |
ARCX |
USP5R81TF1 |
50 |
94.85 |
20250527-09:56:37.047000 |
ARCX |
USP5R81TF2 |
100 |
94.82 |
20250527-09:56:46.875000 |
ARCX |
USP5R81TON |
66 |
94.82 |
20250527-09:56:46.875000 |
ARCX |
USP5R81TOO |
34 |
94.82 |
20250527-09:56:46.875000 |
ARCX |
USP5R81TOP |
100 |
94.89 |
20250527-09:58:49.796000 |
ARCX |
USP5R81XRS |
100 |
94.84 |
20250527-09:59:59.006000 |
BATS |
USP5R8204P |
100 |
94.84 |
20250527-09:59:59.006000 |
BATS |
USP5R8204Q |
100 |
94.97 |
20250527-10:01:20.836000 |
ARCX |
USP5R826EI |
100 |
94.98 |
20250527-10:01:20.836000 |
ARCX |
USP5R826EJ |
200 |
94.94 |
20250527-10:01:47.603000 |
XNYS |
USP5R827BL |
100 |
94.94 |
20250527-10:01:47.603000 |
XNYS |
USP5R827BM |
100 |
94.94 |
20250527-10:01:47.603000 |
XNYS |
USP5R827BN |
100 |
94.94 |
20250527-10:01:47.603000 |
XNYS |
USP5R827BO |
100 |
94.87 |
20250527-10:02:27.919000 |
ARCX |
USP5R828MZ |
17 |
94.87 |
20250527-10:02:27.919000 |
ARCX |
USP5R828N0 |
83 |
94.87 |
20250527-10:02:27.919000 |
ARCX |
USP5R828N1 |
80 |
94.83 |
20250527-10:03:08.317000 |
ARCX |
USP5R82CNL |
4 |
94.83 |
20250527-10:03:08.317000 |
ARCX |
USP5R82CNM |
16 |
94.83 |
20250527-10:03:08.317000 |
ARCX |
USP5R82CNN |
100 |
94.77 |
20250527-10:04:14.899000 |
ARCX |
USP5R82F7R |
100 |
94.77 |
20250527-10:04:34.255000 |
ARCX |
USP5R82FVS |
2 |
94.75 |
20250527-10:04:49.673000 |
XNAS |
USP5R82GFI |
98 |
94.75 |
20250527-10:04:54.049000 |
XNAS |
USP5R82GK0 |
9 |
94.79 |
20250527-10:05:35.377000 |
ARCX |
USP5R82IF1 |
91 |
94.79 |
20250527-10:05:35.377000 |
ARCX |
USP5R82IF3 |
100 |
94.76 |
20250527-10:05:58.198000 |
ARCX |
USP5R82JE0 |
100 |
94.73 |
20250527-10:06:38.165000 |
EDGA |
USP5R82L1U |
100 |
94.75 |
20250527-10:07:02.067000 |
ARCX |
USP5R82LRF |
100 |
94.73 |
20250527-10:07:46.518000 |
XNAS |
USP5R82N9Y |
100 |
94.72 |
20250527-10:08:03.175000 |
XNAS |
USP5R82OBR |
100 |
94.72 |
20250527-10:08:56.707000 |
ARCX |
USP5R82Q3M |
100 |
94.72 |
20250527-10:08:56.707000 |
ARCX |
USP5R82Q3N |
6 |
94.68 |
20250527-10:09:33.646000 |
ARCX |
USP5R82RGV |
94 |
94.68 |
20250527-10:09:33.646000 |
ARCX |
USP5R82RGW |
44 |
94.77 |
20250527-10:10:17.293000 |
ARCX |
USP5R82W4C |
56 |
94.77 |
20250527-10:10:17.293000 |
ARCX |
USP5R82W4D |
100 |
94.73 |
20250527-10:10:28.636000 |
ARCX |
USP5R82WKW |
100 |
94.72 |
20250527-10:10:57.443000 |
ARCX |
USP5R82XHU |
100 |
94.7 |
20250527-10:11:37.932000 |
ARCX |
USP5R82Z1D |
10 |
94.83 |
20250527-10:12:53.385000 |
ARCX |
USP5R831XD |
30 |
94.83 |
20250527-10:12:53.385000 |
ARCX |
USP5R831XE |
30 |
94.83 |
20250527-10:12:53.385000 |
ARCX |
USP5R831XF |
30 |
94.83 |
20250527-10:12:53.385000 |
ARCX |
USP5R831XG |
100 |
94.85 |
20250527-10:13:26.900000 |
ARCX |
USP5R833KQ |
100 |
94.85 |
20250527-10:14:09.867000 |
ARCX |
USP5R83593 |
100 |
94.85 |
20250527-10:14:09.867000 |
ARCX |
USP5R83594 |
100 |
94.86 |
20250527-10:14:33.680000 |
ARCX |
USP5R83631 |
100 |
94.87 |
20250527-10:15:04.869000 |
EDGA |
USP5R8389U |
100 |
94.82 |
20250527-10:16:02.334000 |
XNYS |
USP5R83COA |
100 |
94.84 |
20250527-10:16:38.255000 |
ARCX |
USP5R83EAM |
40 |
94.85 |
20250527-10:17:01.002000 |
XNAS |
USP5R83F9S |
60 |
94.85 |
20250527-10:17:01.002000 |
XNAS |
USP5R83F9T |
100 |
94.85 |
20250527-10:18:07.457000 |
ARCX |
USP5R83IJQ |
100 |
94.85 |
20250527-10:18:07.457000 |
ARCX |
USP5R83IJR |
1 |
94.9 |
20250527-10:19:26.842000 |
ARCX |
USP5R83MWE |
3 |
94.9 |
20250527-10:19:26.842000 |
ARCX |
USP5R83MWF |
1 |
94.9 |
20250527-10:19:26.842000 |
ARCX |
USP5R83MWG |
3 |
94.9 |
20250527-10:19:26.842000 |
ARCX |
USP5R83MWH |
92 |
94.9 |
20250527-10:19:26.842000 |
ARCX |
USP5R83MWI |
100 |
94.88 |
20250527-10:19:33.167000 |
ARCX |
USP5R83N7B |
5 |
95.02 |
20250527-10:20:56.554000 |
ARCX |
USP5R83S8M |
95 |
95.02 |
20250527-10:20:56.554000 |
ARCX |
USP5R83S8N |
94 |
95.09 |
20250527-10:21:22.404000 |
ARCX |
USP5R83TK9 |
6 |
95.09 |
20250527-10:21:22.404000 |
ARCX |
USP5R83TKA |
100 |
95.07 |
20250527-10:21:29.351000 |
ARCX |
USP5R83TWG |
1 |
95.1 |
20250527-10:22:17.101000 |
ARCX |
USP5R83W3I |
1 |
95.1 |
20250527-10:22:17.101000 |
ARCX |
USP5R83W3J |
94 |
95.1 |
20250527-10:22:17.101000 |
ARCX |
USP5R83W3K |
4 |
95.1 |
20250527-10:22:17.101000 |
ARCX |
USP5R83W3L |
100 |
95.12 |
20250527-10:22:52.772000 |
ARCX |
USP5R83XTM |
100 |
95.12 |
20250527-10:23:36.434000 |
ARCX |
USP5R83ZQE |
100 |
95.12 |
20250527-10:23:36.435000 |
XNAS |
USP5R83ZQG |
50 |
95.13 |
20250527-10:25:19.370000 |
ARCX |
USP5R8447S |
2 |
95.14 |
20250527-10:25:19.370000 |
ARCX |
USP5R8447T |
48 |
95.14 |
20250527-10:25:19.370000 |
ARCX |
USP5R8447U |
52 |
95.14 |
20250527-10:25:20.003000 |
ARCX |
USP5R8448W |
48 |
95.14 |
20250527-10:25:20.003000 |
ARCX |
USP5R8448X |
100 |
95.12 |
20250527-10:25:45.781000 |
BATS |
USP5R845AH |
100 |
95.12 |
20250527-10:25:45.781000 |
XNAS |
USP5R845AI |
100 |
95.12 |
20250527-10:26:31.804000 |
ARCX |
USP5R847FF |
1 |
95.16 |
20250527-10:27:14.778000 |
ARCX |
USP5R849D9 |
2 |
95.16 |
20250527-10:27:14.778000 |
ARCX |
USP5R849DA |
5 |
95.16 |
20250527-10:27:14.778000 |
ARCX |
USP5R849DB |
1 |
95.16 |
20250527-10:27:14.778000 |
ARCX |
USP5R849DC |
91 |
95.16 |
20250527-10:27:14.778000 |
ARCX |
USP5R849DD |
100 |
95.14 |
20250527-10:27:40.300000 |
ARCX |
USP5R84AIX |
100 |
95.15 |
20250527-10:28:28.795000 |
ARCX |
USP5R84CFZ |
100 |
95.11 |
20250527-10:28:44.523000 |
ARCX |
USP5R84D3J |
100 |
95.1 |
20250527-10:29:27.006000 |
EDGA |
USP5R84FAC |
100 |
95.08 |
20250527-10:29:41.821000 |
XNAS |
USP5R84FY1 |
1 |
95.08 |
20250527-10:30:08.865000 |
BATY |
USP5R84HJ5 |
99 |
95.08 |
20250527-10:30:08.866000 |
BATY |
USP5R84HJ6 |
5 |
95.11 |
20250527-10:30:53.317000 |
ARCX |
USP5R84KH9 |
95 |
95.11 |
20250527-10:30:53.317000 |
ARCX |
USP5R84KHA |
100 |
95.21 |
20250527-10:32:04.305000 |
ARCX |
USP5R84N0L |
12 |
95.23 |
20250527-10:32:32.187000 |
ARCX |
USP5R84O0X |
88 |
95.23 |
20250527-10:32:32.187000 |
ARCX |
USP5R84O0Y |
1 |
95.25 |
20250527-10:32:55.855000 |
ARCX |
USP5R84Q1H |
99 |
95.25 |
20250527-10:32:55.855000 |
ARCX |
USP5R84Q1I |
199 |
95.23 |
20250527-10:33:26.353000 |
ARCX |
USP5R84QZU |
1 |
95.23 |
20250527-10:33:26.353000 |
ARCX |
USP5R84QZV |
97 |
95.3 |
20250527-10:34:44.822000 |
ARCX |
USP5R84TLE |
3 |
95.3 |
20250527-10:34:44.822000 |
ARCX |
USP5R84TLF |
100 |
95.27 |
20250527-10:35:01.579000 |
ARCX |
USP5R84UE4 |
100 |
95.22 |
20250527-10:35:19.852000 |
ARCX |
USP5R84V5V |
100 |
95.19 |
20250527-10:36:17.313000 |
ARCX |
USP5R84WV7 |
100 |
95.11 |
20250527-10:36:54.616000 |
XNAS |
USP5R84Y75 |
100 |
95.06 |
20250527-10:37:26.025000 |
XNYS |
USP5R84ZBJ |
100 |
95.1 |
20250527-10:38:36.804000 |
ARCX |
USP5R851F0 |
100 |
95.1 |
20250527-10:38:36.804000 |
ARCX |
USP5R851F1 |
100 |
95.135 |
20250527-10:40:04.872000 |
XNYS |
USP5R853YA |
50 |
95.12 |
20250527-10:40:10.581000 |
ARCX |
USP5R8544Y |
50 |
95.12 |
20250527-10:40:10.581000 |
ARCX |
USP5R8544Z |
83 |
95.12 |
20250527-10:40:10.581000 |
ARCX |
USP5R85450 |
17 |
95.12 |
20250527-10:40:10.581000 |
ARCX |
USP5R85451 |
100 |
95.12 |
20250527-10:41:40.558000 |
EDGA |
USP5R8579T |
50 |
95.09 |
20250527-10:42:13.691000 |
ARCX |
USP5R8589D |
50 |
95.09 |
20250527-10:42:13.692000 |
ARCX |
USP5R8589E |
8 |
95.1 |
20250527-10:43:13.091000 |
ARCX |
USP5R85A2N |
100 |
95.1 |
20250527-10:43:13.091000 |
ARCX |
USP5R85A2O |
92 |
95.1 |
20250527-10:43:13.091000 |
ARCX |
USP5R85A2P |
50 |
95.17 |
20250527-10:44:49.094000 |
EDGX |
USP5R85D29 |
100 |
95.18 |
20250527-10:44:51.698000 |
BATS |
USP5R85D5U |
100 |
95.17 |
20250527-10:45:06.840000 |
ARCX |
USP5R85EGB |
48 |
95.18 |
20250527-10:45:29.542000 |
ARCX |
USP5R85FZN |
100 |
95.25 |
20250527-10:46:43.546000 |
ARCX |
USP5R85J9D |
150 |
95.24 |
20250527-10:46:45.150000 |
ARCX |
USP5R85JAM |
50 |
95.24 |
20250527-10:46:45.151000 |
ARCX |
USP5R85JAN |
100 |
95.2 |
20250527-10:47:40.133000 |
ARCX |
USP5R85L0T |
100 |
95.3 |
20250527-10:48:33.805000 |
XNAS |
USP5R85MWX |
100 |
95.27 |
20250527-10:48:39.064000 |
ARCX |
USP5R85N4K |
100 |
95.27 |
20250527-10:48:39.065000 |
BATS |
USP5R85N4L |
100 |
95.25 |
20250527-10:49:33.974000 |
ARCX |
USP5R85P4X |
50 |
95.29 |
20250527-10:50:34.936000 |
ARCX |
USP5R85RKZ |
50 |
95.29 |
20250527-10:50:50.301000 |
ARCX |
USP5R85S0V |
50 |
95.29 |
20250527-10:50:50.301000 |
ARCX |
USP5R85S0W |
100 |
95.29 |
20250527-10:51:24.764000 |
ARCX |
USP5R85T9Z |
100 |
95.27 |
20250527-10:52:02.253000 |
EDGA |
USP5R85UF8 |
50 |
95.27 |
20250527-10:52:44.952000 |
ARCX |
USP5R85VNP |
50 |
95.27 |
20250527-10:52:44.952000 |
ARCX |
USP5R85VNQ |
100 |
95.28 |
20250527-10:53:18.388000 |
ARCX |
USP5R85WOU |
100 |
95.28 |
20250527-10:53:18.388000 |
ARCX |
USP5R85WOV |
100 |
95.26 |
20250527-10:54:00.037000 |
ARCX |
USP5R85XU8 |
100 |
95.16 |
20250527-10:54:47.501000 |
ARCX |
USP5R85ZE7 |
100 |
95.16 |
20250527-10:55:20.950000 |
ARCX |
USP5R860JW |
100 |
95.16 |
20250527-10:55:24.126000 |
ARCX |
USP5R860MX |
100 |
95.16 |
20250527-10:55:54.997000 |
ARCX |
USP5R861PI |
100 |
95.12 |
20250527-10:56:27.877000 |
ARCX |
USP5R862W8 |
100 |
95.085 |
20250527-10:57:19.000000 |
ARCX |
USP5R864KO |
100 |
95.07 |
20250527-10:57:55.109000 |
XNAS |
USP5R865T7 |
100 |
95.07 |
20250527-10:57:55.109000 |
XNAS |
USP5R865T8 |
100 |
95.02 |
20250527-10:58:34.441000 |
ARCX |
USP5R8679H |
58 |
95.04 |
20250527-10:59:26.926000 |
EDGX |
USP5R8691X |
13 |
95.04 |
20250527-10:59:26.926000 |
BATS |
USP5R8691Y |
12 |
95.05 |
20250527-10:59:26.926000 |
EDGA |
USP5R8691Z |
4 |
95.05 |
20250527-10:59:26.926000 |
BATY |
USP5R86920 |
9 |
95.05 |
20250527-10:59:26.926000 |
XNAS |
USP5R86921 |
4 |
95.05 |
20250527-10:59:26.926000 |
ARCX |
USP5R86922 |
100 |
95.05 |
20250527-11:00:00.167000 |
ARCX |
USP5R86AJ5 |
100 |
95.02 |
20250527-11:00:05.227000 |
ARCX |
USP5R86AVU |
100 |
95.06 |
20250527-11:01:07.754000 |
ARCX |
USP5R86ESF |
100 |
95.1 |
20250527-11:01:37.645000 |
ARCX |
USP5R86FLY |
100 |
95.13 |
20250527-11:02:05.346000 |
ARCX |
USP5R86GC0 |
100 |
95.12 |
20250527-11:03:05.650000 |
ARCX |
USP5R86I8G |
100 |
95.11 |
20250527-11:03:31.284000 |
ARCX |
USP5R86J6K |
100 |
95.08 |
20250527-11:03:43.077000 |
ARCX |
USP5R86JM5 |
100 |
95.08 |
20250527-11:04:51.808000 |
ARCX |
USP5R86LSC |
100 |
95.08 |
20250527-11:04:51.808000 |
ARCX |
USP5R86LSD |
100 |
95.01 |
20250527-11:05:56.461000 |
ARCX |
USP5R86O01 |
42 |
95.02 |
20250527-11:05:56.461000 |
ARCX |
USP5R86O02 |
18 |
95.02 |
20250527-11:05:56.461000 |
ARCX |
USP5R86O03 |
40 |
95.02 |
20250527-11:05:56.461000 |
ARCX |
USP5R86O04 |
50 |
95.01 |
20250527-11:05:56.461000 |
ARCX |
USP5R86O05 |
50 |
95.01 |
20250527-11:05:56.462000 |
ARCX |
USP5R86O06 |
100 |
95.11 |
20250527-11:07:39.858000 |
EDGA |
USP5R86RN9 |
100 |
95.1 |
20250527-11:08:00.596000 |
EDGA |
USP5R86S57 |
100 |
95.08 |
20250527-11:08:30.602000 |
ARCX |
USP5R86T4I |
100 |
95.15 |
20250527-11:09:22.470000 |
BATS |
USP5R86V02 |
100 |
95.15 |
20250527-11:09:22.470000 |
BATS |
USP5R86V03 |
100 |
95.18 |
20250527-11:10:18.085000 |
ARCX |
USP5R86WYE |
100 |
95.16 |
20250527-11:10:22.808000 |
BATS |
USP5R86X3J |
82 |
95.16 |
20250527-11:10:22.808000 |
ARCX |
USP5R86X3K |
18 |
95.16 |
20250527-11:10:22.808000 |
ARCX |
USP5R86X3L |
100 |
95.3 |
20250527-11:12:20.740000 |
ARCX |
USP5R870T0 |
200 |
95.26 |
20250527-11:12:29.274000 |
ARCX |
USP5R87141 |
100 |
95.24 |
20250527-11:13:05.155000 |
ARCX |
USP5R872J1 |
100 |
95.28 |
20250527-11:13:47.469000 |
ARCX |
USP5R873VQ |
100 |
95.22 |
20250527-11:14:40.230000 |
XNAS |
USP5R875VL |
100 |
95.22 |
20250527-11:14:40.230000 |
ARCX |
USP5R875VM |
24 |
95.25 |
20250527-11:15:37.287000 |
ARCX |
USP5R87ACP |
76 |
95.25 |
20250527-11:15:37.287000 |
ARCX |
USP5R87ACQ |
24 |
95.25 |
20250527-11:15:37.287000 |
ARCX |
USP5R87ACR |
76 |
95.25 |
20250527-11:15:41.177000 |
ARCX |
USP5R87AJU |
21 |
95.25 |
20250527-11:15:41.177000 |
ARCX |
USP5R87AJV |
2 |
95.25 |
20250527-11:15:41.192000 |
ARCX |
USP5R87AJY |
100 |
95.25 |
20250527-11:16:18.227000 |
ARCX |
USP5R87BQN |
100 |
95.24 |
20250527-11:16:41.176000 |
EDGA |
USP5R87C8K |
100 |
95.19 |
20250527-11:17:28.289000 |
ARCX |
USP5R87DLN |
100 |
95.24 |
20250527-11:19:05.299000 |
XNYS |
USP5R87GMA |
100 |
95.27 |
20250527-11:19:12.452000 |
ARCX |
USP5R87GUY |
100 |
95.26 |
20250527-11:19:46.219000 |
ARCX |
USP5R87HVD |
100 |
95.24 |
20250527-11:20:03.111000 |
ARCX |
USP5R87ID9 |
100 |
95.22 |
20250527-11:20:30.033000 |
ARCX |
USP5R87J5M |
8 |
95.27 |
20250527-11:21:09.654000 |
XNYS |
USP5R87K9J |
92 |
95.27 |
20250527-11:21:09.654000 |
XNYS |
USP5R87K9K |
100 |
95.3 |
20250527-11:21:45.998000 |
XNAS |
USP5R87LCH |
100 |
95.27 |
20250527-11:22:10.025000 |
ARCX |
USP5R87MF8 |
100 |
95.21 |
20250527-11:22:23.776000 |
XNAS |
USP5R87N0S |
100 |
95.2 |
20250527-11:23:12.245000 |
XNAS |
USP5R87OHS |
100 |
95.3 |
20250527-11:24:43.145000 |
XNYS |
USP5R87R6F |
100 |
95.3 |
20250527-11:24:43.477000 |
XNYS |
USP5R87R6M |
90 |
95.3 |
20250527-11:25:05.692000 |
XNYS |
USP5R87RS8 |
10 |
95.3 |
20250527-11:25:05.692000 |
XNYS |
USP5R87RS9 |
100 |
95.28 |
20250527-11:25:25.180000 |
ARCX |
USP5R87SC3 |
87 |
95.28 |
20250527-11:25:25.180000 |
ARCX |
USP5R87SC4 |
100 |
95.28 |
20250527-11:25:25.180000 |
ARCX |
USP5R87SC5 |
13 |
95.28 |
20250527-11:25:25.181000 |
ARCX |
USP5R87SC6 |
100 |
95.27 |
20250527-11:27:34.233000 |
ARCX |
USP5R87XBF |
100 |
95.27 |
20250527-11:27:34.233000 |
ARCX |
USP5R87XBG |
100 |
95.3 |
20250527-11:28:24.974000 |
XNAS |
USP5R87YOX |
100 |
95.3 |
20250527-11:28:54.139000 |
XNAS |
USP5R87ZXD |
100 |
95.31 |
20250527-11:29:09.247000 |
XNAS |
USP5R880G7 |
100 |
95.28 |
20250527-11:30:08.714000 |
ARCX |
USP5R882EW |
70 |
95.28 |
20250527-11:30:08.714000 |
ARCX |
USP5R882EX |
100 |
95.24 |
20250527-11:30:37.073000 |
EDGA |
USP5R884LS |
100 |
95.2 |
20250527-11:30:58.541000 |
ARCX |
USP5R88515 |
100 |
95.21 |
20250527-11:32:03.869000 |
EDGA |
USP5R886MB |
100 |
95.21 |
20250527-11:32:55.509000 |
ARCX |
USP5R887U0 |
100 |
95.21 |
20250527-11:32:55.509000 |
ARCX |
USP5R887U1 |
100 |
95.19 |
20250527-11:33:33.863000 |
ARCX |
USP5R888LY |
100 |
95.165 |
20250527-11:34:20.899000 |
XNAS |
USP5R889T5 |
100 |
95.16 |
20250527-11:34:20.967000 |
XNAS |
USP5R889T6 |
100 |
95.16 |
20250527-11:34:20.967000 |
ARCX |
USP5R889T7 |
100 |
95.18 |
20250527-11:34:59.868000 |
BATY |
USP5R88ALG |
100 |
95.24 |
20250527-11:35:51.189000 |
XNAS |
USP5R88C3S |
88 |
95.24 |
20250527-11:36:27.164000 |
XNAS |
USP5R88CT8 |
12 |
95.24 |
20250527-11:36:27.164000 |
XNAS |
USP5R88CT9 |
90 |
95.28 |
20250527-11:37:04.414000 |
XNYS |
USP5R88DM8 |
1 |
95.28 |
20250527-11:37:04.414000 |
XNYS |
USP5R88DM9 |
1 |
95.28 |
20250527-11:37:04.414000 |
XNYS |
USP5R88DMA |
8 |
95.28 |
20250527-11:37:04.414000 |
XNYS |
USP5R88DMB |
85 |
95.27 |
20250527-11:37:12.752000 |
ARCX |
USP5R88DTS |
15 |
95.27 |
20250527-11:37:12.752000 |
ARCX |
USP5R88DTT |
100 |
95.27 |
20250527-11:37:44.974000 |
ARCX |
USP5R88EHU |
67 |
95.35 |
20250527-11:40:30.387000 |
EDGA |
USP5R88MP5 |
100 |
95.35 |
20250527-11:40:30.387000 |
BATS |
USP5R88MP6 |
133 |
95.35 |
20250527-11:40:30.387000 |
EDGA |
USP5R88MP7 |
100 |
95.35 |
20250527-11:40:30.387000 |
EDGA |
USP5R88MP8 |
2 |
95.38 |
20250527-11:42:18.786000 |
BATS |
USP5R88QO6 |
5 |
95.39 |
20250527-11:42:18.786000 |
BATY |
USP5R88QO7 |
11 |
95.38 |
20250527-11:42:18.786000 |
XNAS |
USP5R88QO8 |
10 |
95.38 |
20250527-11:42:18.786000 |
XNAS |
USP5R88QO9 |
51 |
95.39 |
20250527-11:42:18.786000 |
XNAS |
USP5R88QOA |
1 |
95.39 |
20250527-11:42:18.786000 |
XNAS |
USP5R88QOB |
2 |
95.39 |
20250527-11:42:18.786000 |
XNAS |
USP5R88QOC |
1 |
95.39 |
20250527-11:42:18.786000 |
ARCX |
USP5R88QOD |
1 |
95.39 |
20250527-11:42:18.786000 |
ARCX |
USP5R88QOE |
3 |
95.39 |
20250527-11:42:18.786000 |
ARCX |
USP5R88QOF |
7 |
95.39 |
20250527-11:42:18.786000 |
ARCX |
USP5R88QOG |
5 |
95.39 |
20250527-11:42:18.786000 |
ARCX |
USP5R88QOH |
1 |
95.38 |
20250527-11:42:18.786000 |
XNYS |
USP5R88QOI |
2 |
95.4 |
20250527-11:42:33.286000 |
BATY |
USP5R88R0C |
3 |
95.4 |
20250527-11:42:33.286000 |
XNAS |
USP5R88R0D |
1 |
95.4 |
20250527-11:42:33.286000 |
ARCX |
USP5R88R0E |
50 |
95.41 |
20250527-11:43:04.387000 |
ARCX |
USP5R88RXW |
1 |
95.42 |
20250527-11:43:04.387000 |
ARCX |
USP5R88RXX |
49 |
95.42 |
20250527-11:43:04.387000 |
ARCX |
USP5R88RXY |
51 |
95.42 |
20250527-11:43:05.566000 |
ARCX |
USP5R88RZ9 |
49 |
95.42 |
20250527-11:43:05.566000 |
ARCX |
USP5R88RZA |
100 |
95.45 |
20250527-11:44:09.094000 |
XNAS |
USP5R88TV6 |
100 |
95.45 |
20250527-11:44:09.094000 |
XNAS |
USP5R88TV7 |
50 |
95.43 |
20250527-11:45:40.380000 |
BATS |
USP5R88XQT |
50 |
95.43 |
20250527-11:45:40.380000 |
BATS |
USP5R88XQU |
100 |
95.43 |
20250527-11:45:40.379000 |
ARCX |
USP5R88XQV |
10 |
95.27 |
20250527-11:47:00.926000 |
BATY |
USP5R88ZG1 |
90 |
95.27 |
20250527-11:47:26.480000 |
BATY |
USP5R88ZWQ |
10 |
95.27 |
20250527-11:47:26.480000 |
BATY |
USP5R88ZWR |
5 |
95.24 |
20250527-11:47:38.446000 |
BATY |
USP5R8903N |
95 |
95.24 |
20250527-11:47:59.855000 |
BATY |
USP5R890JN |
5 |
95.24 |
20250527-11:47:59.855000 |
BATY |
USP5R890JO |
100 |
95.25 |
20250527-11:50:00.316000 |
XNYS |
USP5R893AW |
69 |
95.23 |
20250527-11:50:13.289000 |
BATS |
USP5R893PX |
31 |
95.23 |
20250527-11:50:13.289000 |
BATS |
USP5R893PY |
100 |
95.23 |
20250527-11:50:13.289000 |
XNYS |
USP5R893PZ |
100 |
95.23 |
20250527-11:52:05.853000 |
EDGA |
USP5R89640 |
100 |
95.22 |
20250527-11:53:57.456000 |
XNAS |
USP5R898G6 |
100 |
95.2 |
20250527-11:54:17.757000 |
EDGA |
USP5R898VC |
100 |
95.2 |
20250527-11:54:17.757000 |
ARCX |
USP5R898VD |
100 |
95.13 |
20250527-11:56:58.448000 |
EDGA |
USP5R89COT |
100 |
95.13 |
20250527-11:56:58.448000 |
ARCX |
USP5R89COU |
98 |
95.16 |
20250527-11:59:00.009000 |
XNYS |
USP5R89G80 |
2 |
95.16 |
20250527-11:59:00.009000 |
XNYS |
USP5R89G81 |
100 |
95.15 |
20250527-11:59:42.765000 |
ARCX |
USP5R89HAT |
100 |
95.14 |
20250527-12:01:12.353000 |
BATY |
USP5R89L5F |
100 |
95.14 |
20250527-12:01:12.354000 |
ARCX |
USP5R89L5G |
100 |
95.1 |
20250527-12:01:33.958000 |
BATY |
USP5R89LMJ |
100 |
95.15 |
20250527-12:03:11.868000 |
XNYS |
USP5R89NW0 |
25 |
95.17 |
20250527-12:03:32.448000 |
XNAS |
USP5R89O9S |
75 |
95.17 |
20250527-12:03:32.448000 |
XNAS |
USP5R89O9T |
100 |
95.2 |
20250527-12:04:16.592000 |
ARCX |
USP5R89PEO |
100 |
95.19 |
20250527-12:04:29.536000 |
BATS |
USP5R89PUX |
100 |
95.15 |
20250527-12:05:58.064000 |
ARCX |
USP5R89ROD |
100 |
95.13 |
20250527-12:07:29.667000 |
BATY |
USP5R89TPW |
100 |
95.13 |
20250527-12:07:29.667000 |
XNAS |
USP5R89TPX |
100 |
95.23 |
20250527-12:09:17.308000 |
ARCX |
USP5R89W8H |
100 |
95.2 |
20250527-12:09:59.739000 |
ARCX |
USP5R89X6G |
99 |
95.19 |
20250527-12:12:05.133000 |
BATY |
USP5R89ZZS |
100 |
95.19 |
20250527-12:13:06.086000 |
EDGA |
USP5R8A18Q |
1 |
95.19 |
20250527-12:13:06.086000 |
BATY |
USP5R8A18R |
98 |
95.19 |
20250527-12:13:06.086000 |
BATY |
USP5R8A18S |
1 |
95.19 |
20250527-12:13:06.086000 |
BATY |
USP5R8A18V |
100 |
95.22 |
20250527-12:15:57.692000 |
XNYS |
USP5R8A6TU |
100 |
95.18 |
20250527-12:16:25.496000 |
BATY |
USP5R8A7H3 |
100 |
95.18 |
20250527-12:16:25.496000 |
BATY |
USP5R8A7H4 |
100 |
95.24 |
20250527-12:19:40.145000 |
ARCX |
USP5R8ACUP |
100 |
95.26 |
20250527-12:20:38.965000 |
EDGX |
USP5R8AE5U |
100 |
95.22 |
20250527-12:20:39.585000 |
BATY |
USP5R8AE6X |
100 |
95.22 |
20250527-12:20:39.585000 |
BATY |
USP5R8AE6Y |
18 |
95.22 |
20250527-12:22:36.012000 |
EDGA |
USP5R8AGV3 |
82 |
95.22 |
20250527-12:22:39.997000 |
EDGA |
USP5R8AGXH |
100 |
95.3 |
20250527-12:26:02.868000 |
XNYS |
USP5R8AMF7 |
100 |
95.3 |
20250527-12:26:02.868000 |
XNYS |
USP5R8AMF8 |
100 |
95.26 |
20250527-12:26:17.278000 |
EDGA |
USP5R8AMQQ |
100 |
95.26 |
20250527-12:26:17.278000 |
EDGA |
USP5R8AMQR |
100 |
95.26 |
20250527-12:26:17.278000 |
EDGA |
USP5R8AMQS |
100 |
95.21 |
20250527-12:29:02.387000 |
XNAS |
USP5R8AQUC |
50 |
95.22 |
20250527-12:31:20.824000 |
XNYS |
USP5R8AV9O |
50 |
95.23 |
20250527-12:31:20.824000 |
XNYS |
USP5R8AV9P |
100 |
95.24 |
20250527-12:32:26.542000 |
XNYS |
USP5R8AWJ8 |
38 |
95.25 |
20250527-12:33:32.134000 |
XNYS |
USP5R8AXSV |
62 |
95.25 |
20250527-12:33:32.134000 |
XNYS |
USP5R8AXSW |
100 |
95.24 |
20250527-12:34:13.765000 |
ARCX |
USP5R8AYS1 |
53 |
95.3 |
20250527-12:36:01.969000 |
XNYS |
USP5R8B2LQ |
47 |
95.3 |
20250527-12:36:01.969000 |
XNYS |
USP5R8B2LR |
100 |
95.29 |
20250527-12:36:20.282000 |
EDGA |
USP5R8B33P |
100 |
95.28 |
20250527-12:38:26.892000 |
XNYS |
USP5R8B6YB |
100 |
95.31 |
20250527-12:39:09.991000 |
BATY |
USP5R8B8P5 |
100 |
95.3 |
20250527-12:39:26.782000 |
BATY |
USP5R8B970 |
45 |
95.36 |
20250527-12:41:37.770000 |
ARCX |
USP5R8BD0A |
55 |
95.36 |
20250527-12:41:37.770000 |
ARCX |
USP5R8BD0B |
100 |
95.39 |
20250527-12:43:00.589000 |
ARCX |
USP5R8BETP |
50 |
95.34 |
20250527-12:44:04.147000 |
BATY |
USP5R8BG9E |
100 |
95.34 |
20250527-12:45:45.996000 |
BATY |
USP5R8BJSQ |
100 |
95.32 |
20250527-12:46:17.091000 |
XNAS |
USP5R8BKID |
100 |
95.36 |
20250527-12:48:16.102000 |
BATY |
USP5R8BNFY |
11 |
95.34 |
20250527-12:49:40.737000 |
BATY |
USP5R8BP70 |
89 |
95.34 |
20250527-12:49:40.738000 |
BATY |
USP5R8BP71 |
98 |
95.39 |
20250527-12:51:30.757000 |
XNYS |
USP5R8BRJS |
2 |
95.39 |
20250527-12:51:30.757000 |
XNYS |
USP5R8BRJT |
100 |
95.38 |
20250527-12:52:33.850000 |
XNAS |
USP5R8BSP3 |
99 |
95.4 |
20250527-12:53:51.021000 |
XNYS |
USP5R8BU99 |
1 |
95.4 |
20250527-12:53:51.021000 |
XNYS |
USP5R8BU9A |
100 |
95.39 |
20250527-12:55:08.771000 |
XNYS |
USP5R8BW0U |
100 |
95.36 |
20250527-12:56:18.522000 |
BATY |
USP5R8BXLL |
100 |
95.36 |
20250527-12:56:18.522000 |
ARCX |
USP5R8BXLM |
99 |
95.38 |
20250527-12:58:28.303000 |
XNYS |
USP5R8C0EP |
1 |
95.38 |
20250527-12:58:28.303000 |
XNYS |
USP5R8C0EQ |
100 |
95.37 |
20250527-13:00:02.992000 |
EDGX |
USP5R8C3M4 |
1 |
95.34 |
20250527-13:00:24.027000 |
BATY |
USP5R8C50L |
14 |
95.34 |
20250527-13:00:24.058000 |
BATY |
USP5R8C50M |
100 |
95.49 |
20250527-13:01:46.441000 |
XNYS |
USP5R8C7CN |
50 |
95.52 |
20250527-13:02:44.801000 |
BATS |
USP5R8C9N5 |
50 |
95.53 |
20250527-13:02:44.801000 |
BATS |
USP5R8C9N6 |
100 |
95.5 |
20250527-13:03:01.320000 |
BATY |
USP5R8CA2S |
1 |
95.48 |
20250527-13:03:59.557000 |
BATY |
USP5R8CBOF |
99 |
95.48 |
20250527-13:03:59.558000 |
BATY |
USP5R8CBOG |
100 |
95.59 |
20250527-13:06:01.741000 |
ARCX |
USP5R8CEAD |
100 |
95.57 |
20250527-13:06:41.553000 |
ARCX |
USP5R8CF53 |
100 |
95.48 |
20250527-13:08:23.969000 |
ARCX |
USP5R8CHD7 |
100 |
95.51 |
20250527-13:09:08.574000 |
ARCX |
USP5R8CIMP |
100 |
95.52 |
20250527-13:10:35.422000 |
ARCX |
USP5R8CKCN |
100 |
95.51 |
20250527-13:12:04.383000 |
ARCX |
USP5R8CM1K |
100 |
95.55 |
20250527-13:13:28.532000 |
XNYS |
USP5R8CNP3 |
100 |
95.56 |
20250527-13:14:04.742000 |
XNAS |
USP5R8COHB |
70 |
95.59 |
20250527-13:15:40.061000 |
XPSX |
USP5R8CSCG |
30 |
95.59 |
20250527-13:15:40.061000 |
ARCX |
USP5R8CSCH |
100 |
95.62 |
20250527-13:16:25.066000 |
XNYS |
USP5R8CTZF |
10 |
95.58 |
20250527-13:16:59.498000 |
BATY |
USP5R8CURX |
90 |
95.58 |
20250527-13:16:59.498000 |
BATY |
USP5R8CURY |
100 |
95.64 |
20250527-13:19:43.099000 |
IEXG |
USP5R8CYTI |
100 |
95.7 |
20250527-13:20:48.133000 |
XNAS |
USP5R8D0PY |
97 |
95.68 |
20250527-13:21:24.036000 |
BATS |
USP5R8D1KB |
3 |
95.68 |
20250527-13:21:24.036000 |
BATS |
USP5R8D1KC |
100 |
95.63 |
20250527-13:23:11.435000 |
XNYS |
USP5R8D3VG |
100 |
95.61 |
20250527-13:23:14.223000 |
BATY |
USP5R8D3YL |
100 |
95.6 |
20250527-13:25:28.325000 |
XNAS |
USP5R8D6NW |
1 |
95.57 |
20250527-13:26:27.087000 |
BATY |
USP5R8D7X6 |
1 |
95.57 |
20250527-13:26:27.087000 |
BATY |
USP5R8D7X7 |
98 |
95.57 |
20250527-13:26:43.071000 |
BATY |
USP5R8D88I |
2 |
95.57 |
20250527-13:26:43.071000 |
ARCX |
USP5R8D88J |
100 |
95.57 |
20250527-13:26:43.071000 |
ARCX |
USP5R8D88K |
50 |
95.51 |
20250527-13:28:06.031000 |
BATY |
USP5R8DA35 |
50 |
95.51 |
20250527-13:28:06.031000 |
BATY |
USP5R8DA36 |
100 |
95.49 |
20250527-13:29:24.911000 |
ARCX |
USP5R8DBV4 |
8 |
95.42 |
20250527-13:30:28.832000 |
BATY |
USP5R8DE5Z |
92 |
95.42 |
20250527-13:30:32.138000 |
BATY |
USP5R8DF3F |
100 |
95.41 |
20250527-13:31:17.254000 |
BATY |
USP5R8DG9U |
100 |
95.385 |
20250527-13:33:08.586000 |
XNYS |
USP5R8DIMO |
100 |
95.37 |
20250527-13:33:09.002000 |
BATY |
USP5R8DINR |
100 |
95.37 |
20250527-13:33:09.002000 |
ARCX |
USP5R8DINS |
100 |
95.38 |
20250527-13:35:14.037000 |
BATY |
USP5R8DLTS |
100 |
95.35 |
20250527-13:37:13.558000 |
XNAS |
USP5R8DORU |
100 |
95.42 |
20250527-13:43:27.843000 |
XNAS |
USP5R8DY7X |
3 |
95.42 |
20250527-13:43:27.843000 |
XNAS |
USP5R8DY7Y |
97 |
95.42 |
20250527-13:43:27.843000 |
XNYS |
USP5R8DY7Z |
100 |
95.42 |
20250527-13:43:27.843000 |
XNYS |
USP5R8DY80 |
100 |
95.42 |
20250527-13:43:27.843000 |
XNYS |
USP5R8DY81 |
2 |
95.43 |
20250527-13:44:13.914000 |
XNAS |
USP5R8DZDU |
98 |
95.43 |
20250527-13:44:13.914000 |
XNAS |
USP5R8DZDV |
100 |
95.46 |
20250527-13:46:07.266000 |
XNAS |
USP5R8E3H3 |
100 |
95.42 |
20250527-13:46:39.161000 |
BATY |
USP5R8E441 |
60 |
95.42 |
20250527-13:46:39.161000 |
BATY |
USP5R8E442 |
40 |
95.42 |
20250527-13:46:39.161000 |
BATY |
USP5R8E443 |
100 |
95.42 |
20250527-13:50:13.716000 |
XNAS |
USP5R8E8U1 |
100 |
95.42 |
20250527-13:50:13.716000 |
XNAS |
USP5R8E8U2 |
100 |
95.42 |
20250527-13:50:13.717000 |
ARCX |
USP5R8E8U3 |
100 |
95.4 |
20250527-13:53:11.592000 |
BATY |
USP5R8ECFD |
100 |
95.4 |
20250527-13:53:11.592000 |
EDGA |
USP5R8ECFE |
100 |
95.4 |
20250527-13:53:11.592000 |
XNAS |
USP5R8ECFF |
60 |
95.36 |
20250527-13:55:36.726000 |
XNAS |
USP5R8EFVR |
40 |
95.36 |
20250527-13:55:36.726000 |
XNAS |
USP5R8EFVS |
100 |
95.38 |
20250527-13:56:34.341000 |
XNYS |
USP5R8EH6A |
100 |
95.39 |
20250527-13:57:48.964000 |
XNYS |
USP5R8EIUI |
100 |
95.37 |
20250527-13:58:08.891000 |
EDGA |
USP5R8EJCG |
100 |
95.44 |
20250527-14:01:29.687000 |
XNAS |
USP5R8EQ4P |
53 |
95.44 |
20250527-14:01:29.688000 |
XNAS |
USP5R8EQ4Q |
40 |
95.45 |
20250527-14:01:29.688000 |
XNAS |
USP5R8EQ4R |
7 |
95.45 |
20250527-14:01:29.688000 |
XNAS |
USP5R8EQ4S |
100 |
95.41 |
20250527-14:01:30.489000 |
BATY |
USP5R8EQ69 |
100 |
95.41 |
20250527-14:01:30.489000 |
EDGA |
USP5R8EQ6A |
100 |
95.41 |
20250527-14:01:30.489000 |
EDGA |
USP5R8EQ6B |
100 |
95.46 |
20250527-14:07:07.389000 |
XNYS |
USP5R8EYBM |
100 |
95.47 |
20250527-14:07:07.389000 |
XNYS |
USP5R8EYBN |
79 |
95.47 |
20250527-14:07:18.083000 |
ARCX |
USP5R8EYP5 |
1 |
95.47 |
20250527-14:07:18.083000 |
ARCX |
USP5R8EYP6 |
20 |
95.47 |
20250527-14:07:18.083000 |
ARCX |
USP5R8EYP7 |
100 |
95.48 |
20250527-14:08:31.724000 |
ARCX |
USP5R8F0VE |
100 |
95.46 |
20250527-14:09:15.897000 |
EDGA |
USP5R8F1RA |
100 |
95.46 |
20250527-14:09:15.897000 |
XNAS |
USP5R8F1RB |
100 |
95.42 |
20250527-14:12:08.365000 |
XNYS |
USP5R8F6BN |
80 |
95.44 |
20250527-14:13:18.635000 |
XNYS |
USP5R8F7WQ |
6 |
95.44 |
20250527-14:13:18.635000 |
XNYS |
USP5R8F7WR |
1 |
95.44 |
20250527-14:13:18.637000 |
XNYS |
USP5R8F7WS |
4 |
95.44 |
20250527-14:13:18.637000 |
XNYS |
USP5R8F7WT |
9 |
95.44 |
20250527-14:13:18.637000 |
XNYS |
USP5R8F7WU |
100 |
95.47 |
20250527-14:13:51.243000 |
XNAS |
USP5R8F8T9 |
100 |
95.48 |
20250527-14:14:53.389000 |
XNYS |
USP5R8FAE6 |
100 |
95.475 |
20250527-14:15:41.532000 |
XNYS |
USP5R8FD6A |
100 |
95.46 |
20250527-14:15:53.420000 |
EDGA |
USP5R8FDKU |
100 |
95.38 |
20250527-14:16:58.656000 |
EDGA |
USP5R8FF9W |
100 |
95.38 |
20250527-14:18:40.878000 |
EDGA |
USP5R8FHHD |
50 |
95.43 |
20250527-14:19:55.754000 |
XNYS |
USP5R8FJCG |
1 |
95.43 |
20250527-14:19:55.754000 |
XNYS |
USP5R8FJCH |
100 |
95.405 |
20250527-14:21:18.013000 |
XNAS |
USP5R8FLGU |
1 |
95.41 |
20250527-14:21:49.872000 |
XNAS |
USP5R8FM0G |
15 |
95.405 |
20250527-14:21:49.872000 |
XNYS |
USP5R8FM0H |
1 |
95.41 |
20250527-14:21:49.872000 |
XNYS |
USP5R8FM0I |
100 |
95.4 |
20250527-14:22:07.886000 |
ARCX |
USP5R8FMCZ |
100 |
95.4 |
20250527-14:22:07.886000 |
ARCX |
USP5R8FMD0 |
100 |
95.42 |
20250527-14:23:35.733000 |
XNYS |
USP5R8FOM1 |
100 |
95.44 |
20250527-14:24:41.057000 |
XNYS |
USP5R8FQE5 |
100 |
95.41 |
20250527-14:25:03.277000 |
ARCX |
USP5R8FQZ0 |
100 |
95.41 |
20250527-14:25:03.277000 |
ARCX |
USP5R8FQZ1 |
100 |
95.4 |
20250527-14:27:12.564000 |
XNYS |
USP5R8FU66 |
100 |
95.37 |
20250527-14:28:07.141000 |
EDGA |
USP5R8FVNT |
100 |
95.37 |
20250527-14:28:07.141000 |
EDGA |
USP5R8FVNU |
100 |
95.34 |
20250527-14:29:18.066000 |
ARCX |
USP5R8FXJ4 |
100 |
95.34 |
20250527-14:29:59.384000 |
ARCX |
USP5R8FYHQ |
27 |
95.38 |
20250527-14:32:08.778000 |
ARCX |
USP5R8G3Q3 |
73 |
95.38 |
20250527-14:32:08.778000 |
ARCX |
USP5R8G3Q4 |
100 |
95.38 |
20250527-14:32:08.778000 |
EDGA |
USP5R8G3Q5 |
100 |
95.38 |
20250527-14:33:52.791000 |
EDGA |
USP5R8G6CY |
13 |
95.39 |
20250527-14:35:24.832000 |
XNAS |
USP5R8G8NM |
87 |
95.39 |
20250527-14:35:24.833000 |
XNAS |
USP5R8G8NN |
41 |
95.44 |
20250527-14:37:00.578000 |
XNAS |
USP5R8GAZN |
59 |
95.44 |
20250527-14:37:00.578000 |
XNAS |
USP5R8GAZO |
100 |
95.44 |
20250527-14:37:33.564000 |
ARCX |
USP5R8GBS9 |
100 |
95.43 |
20250527-14:39:03.629000 |
EDGA |
USP5R8GDWM |
100 |
95.4 |
20250527-14:40:11.715000 |
ARCX |
USP5R8GFOR |
100 |
95.38 |
20250527-14:41:30.327000 |
XNAS |
USP5R8GHH9 |
100 |
95.35 |
20250527-14:42:29.798000 |
ARCX |
USP5R8GK1J |
100 |
95.32 |
20250527-14:44:00.341000 |
ARCX |
USP5R8GM3L |
100 |
95.34 |
20250527-14:45:41.575000 |
BATS |
USP5R8GQF2 |
5 |
95.37 |
20250527-14:46:49.567000 |
XNAS |
USP5R8GS2C |
95 |
95.37 |
20250527-14:46:49.567000 |
XNAS |
USP5R8GS2D |
5 |
95.37 |
20250527-14:47:46.730000 |
XNAS |
USP5R8GT7Z |
1 |
95.37 |
20250527-14:47:46.730000 |
XNAS |
USP5R8GT80 |
6 |
95.37 |
20250527-14:47:46.730000 |
XNAS |
USP5R8GT81 |
88 |
95.37 |
20250527-14:47:46.730000 |
XNAS |
USP5R8GT82 |
19 |
95.37 |
20250527-14:49:03.095000 |
XNAS |
USP5R8GV3I |
50 |
95.37 |
20250527-14:49:03.095000 |
XNAS |
USP5R8GV3J |
31 |
95.37 |
20250527-14:49:03.095000 |
XNAS |
USP5R8GV3K |
100 |
95.4 |
20250527-14:50:00.927000 |
EDGA |
USP5R8GWMV |
100 |
95.44 |
20250527-14:51:15.801000 |
XNYS |
USP5R8GYRE |
100 |
95.42 |
20250527-14:51:30.775000 |
ARCX |
USP5R8GZ5X |
100 |
95.42 |
20250527-14:51:30.775000 |
ARCX |
USP5R8GZ5Y |
100 |
95.4 |
20250527-14:54:22.255000 |
XNYS |
USP5R8H3B2 |
100 |
95.37 |
20250527-14:54:55.642000 |
ARCX |
USP5R8H4DV |
100 |
95.37 |
20250527-14:54:55.642000 |
ARCX |
USP5R8H4DW |
100 |
95.35 |
20250527-14:57:08.144000 |
EDGA |
USP5R8H84G |
100 |
95.34 |
20250527-14:57:50.747000 |
XNAS |
USP5R8H959 |
100 |
95.32 |
20250527-14:59:10.225000 |
XNAS |
USP5R8HBEX |
100 |
95.3 |
20250527-14:59:50.893000 |
ARCX |
USP5R8HCIL |
13 |
95.29 |
20250527-15:01:21.845000 |
XNAS |
USP5R8HI32 |
100 |
95.335 |
20250527-15:01:38.415000 |
XNAS |
USP5R8HIR1 |
100 |
95.39 |
20250527-15:02:30.694000 |
XNAS |
USP5R8HKE3 |
100 |
95.38 |
20250527-15:03:12.986000 |
XNAS |
USP5R8HM73 |
80 |
95.38 |
20250527-15:05:15.184000 |
XNAS |
USP5R8HPBQ |
20 |
95.38 |
20250527-15:05:15.184000 |
XNAS |
USP5R8HPBR |
100 |
95.395 |
20250527-15:05:59.741000 |
XNAS |
USP5R8HQG3 |
100 |
95.39 |
20250527-15:06:03.827000 |
ARCX |
USP5R8HQLU |
100 |
95.39 |
20250527-15:06:03.827000 |
ARCX |
USP5R8HQLV |
1 |
95.39 |
20250527-15:08:46.502000 |
XNAS |
USP5R8HV3P |
50 |
95.39 |
20250527-15:08:46.502000 |
XNAS |
USP5R8HV3Q |
49 |
95.39 |
20250527-15:08:46.502000 |
XNAS |
USP5R8HV3R |
100 |
95.37 |
20250527-15:09:13.207000 |
EDGA |
USP5R8HVYB |
100 |
95.37 |
20250527-15:09:13.207000 |
ARCX |
USP5R8HVYC |
100 |
95.35 |
20250527-15:11:18.160000 |
XNAS |
USP5R8I2AA |
95 |
95.32 |
20250527-15:11:40.629000 |
EDGA |
USP5R8I36L |
5 |
95.32 |
20250527-15:11:40.629000 |
EDGA |
USP5R8I36M |
100 |
95.33 |
20250527-15:13:26.759000 |
XNYS |
USP5R8I6AY |
100 |
95.31 |
20250527-15:14:04.998000 |
EDGA |
USP5R8I7K9 |
100 |
95.31 |
20250527-15:14:04.998000 |
EDGA |
USP5R8I7KA |
100 |
95.31 |
20250527-15:14:04.998000 |
EDGA |
USP5R8I7KB |
100 |
95.31 |
20250527-15:15:11.011000 |
EDGA |
USP5R8IAAT |
100 |
95.33 |
20250527-15:16:28.528000 |
XNAS |
USP5R8IEGP |
2 |
95.33 |
20250527-15:16:29.366000 |
XNAS |
USP5R8IEHF |
98 |
95.33 |
20250527-15:16:29.366000 |
XNAS |
USP5R8IEHG |
100 |
95.34 |
20250527-15:17:24.439000 |
XNYS |
USP5R8IG2Z |
100 |
95.32 |
20250527-15:17:59.731000 |
XNAS |
USP5R8IIBY |
100 |
95.32 |
20250527-15:17:59.731000 |
XNAS |
USP5R8IIBZ |
38 |
95.34 |
20250527-15:19:13.887000 |
XNAS |
USP5R8IKQC |
100 |
95.34 |
20250527-15:20:02.285000 |
XNAS |
USP5R8IMQQ |
100 |
95.34 |
20250527-15:20:17.031000 |
XNYS |
USP5R8IN9H |
61 |
95.33 |
20250527-15:20:18.467000 |
EDGA |
USP5R8INCQ |
39 |
95.33 |
20250527-15:20:18.467000 |
EDGA |
USP5R8INCR |
100 |
95.33 |
20250527-15:20:18.467000 |
EDGA |
USP5R8INCS |
99 |
95.35 |
20250527-15:22:38.833000 |
XNAS |
USP5R8IS4N |
1 |
95.35 |
20250527-15:22:38.833000 |
XNAS |
USP5R8IS4O |
100 |
95.34 |
20250527-15:22:41.245000 |
ARCX |
USP5R8IS9Y |
2 |
95.36 |
20250527-15:23:59.609000 |
XNAS |
USP5R8IVB2 |
98 |
95.36 |
20250527-15:23:59.609000 |
XNAS |
USP5R8IVB3 |
100 |
95.37 |
20250527-15:24:10.897000 |
XNAS |
USP5R8IVWB |
100 |
95.35 |
20250527-15:25:11.208000 |
XNAS |
USP5R8IXYT |
100 |
95.33 |
20250527-15:25:22.166000 |
XNAS |
USP5R8IYEZ |
100 |
95.31 |
20250527-15:26:17.397000 |
XNAS |
USP5R8J08Z |
100 |
95.33 |
20250527-15:27:27.103000 |
ARCX |
USP5R8J2YU |
100 |
95.31 |
20250527-15:28:26.621000 |
XNAS |
USP5R8J52A |
100 |
95.3 |
20250527-15:28:28.844000 |
EDGA |
USP5R8J544 |
100 |
95.28 |
20250527-15:29:40.944000 |
EDGA |
USP5R8J7LL |
100 |
95.27 |
20250527-15:30:36.452000 |
EDGA |
USP5R8JCP8 |
100 |
95.27 |
20250527-15:30:36.452000 |
EDGA |
USP5R8JCP9 |
100 |
95.24 |
20250527-15:31:04.503000 |
EDGA |
USP5R8JDRS |
100 |
95.16 |
20250527-15:31:47.457000 |
XNAS |
USP5R8JG2P |
67 |
95.21 |
20250527-15:32:51.007000 |
XNAS |
USP5R8JIQA |
33 |
95.21 |
20250527-15:32:51.007000 |
XNAS |
USP5R8JIQB |
11 |
95.19 |
20250527-15:32:59.037000 |
XNAS |
USP5R8JJ54 |
1 |
95.19 |
20250527-15:32:59.037000 |
XNAS |
USP5R8JJ55 |
88 |
95.19 |
20250527-15:32:59.037000 |
XNAS |
USP5R8JJ56 |
8 |
95.19 |
20250527-15:34:09.877000 |
XNAS |
USP5R8JNUO |
92 |
95.19 |
20250527-15:34:09.877000 |
XNAS |
USP5R8JNUP |
100 |
95.18 |
20250527-15:34:34.491000 |
ARCX |
USP5R8JQEW |
100 |
95.19 |
20250527-15:35:01.364000 |
EDGA |
USP5R8JZSV |
100 |
95.18 |
20250527-15:35:40.446000 |
ARCX |
USP5R8K6Z4 |
100 |
95.17 |
20250527-15:35:43.636000 |
XNAS |
USP5R8K744 |
28 |
95.22 |
20250527-15:37:01.570000 |
ARCX |
USP5R8KAMH |
100 |
95.22 |
20250527-15:37:01.570000 |
ARCX |
USP5R8KAMI |
72 |
95.22 |
20250527-15:37:01.570000 |
ARCX |
USP5R8KAMJ |
100 |
95.19 |
20250527-15:37:37.783000 |
XNAS |
USP5R8KCOE |
100 |
95.23 |
20250527-15:38:46.650000 |
ARCX |
USP5R8KG06 |
100 |
95.23 |
20250527-15:38:46.650000 |
ARCX |
USP5R8KG07 |
1 |
95.25 |
20250527-15:39:36.135000 |
XNAS |
USP5R8KIAC |
5 |
95.25 |
20250527-15:39:36.135000 |
XNAS |
USP5R8KIAD |
94 |
95.25 |
20250527-15:39:36.135000 |
XNAS |
USP5R8KIAE |
100 |
95.24 |
20250527-15:40:02.476000 |
XNAS |
USP5R8KK5S |
100 |
95.23 |
20250527-15:40:35.220000 |
EDGA |
USP5R8KM7G |
100 |
95.22 |
20250527-15:41:19.002000 |
XNAS |
USP5R8KO94 |
100 |
95.27 |
20250527-15:41:54.414000 |
XNAS |
USP5R8KPX3 |
100 |
95.3 |
20250527-15:42:34.419000 |
XNAS |
USP5R8KRZI |
100 |
95.29 |
20250527-15:42:41.961000 |
ARCX |
USP5R8KSFD |
100 |
95.27 |
20250527-15:42:56.259000 |
XNAS |
USP5R8KT2A |
100 |
95.26 |
20250527-15:43:14.081000 |
MEMX |
USP5R8KU2T |
100 |
95.26 |
20250527-15:43:14.081000 |
IEXG |
USP5R8KU2U |
100 |
95.26 |
20250527-15:43:14.081000 |
XNAS |
USP5R8KU2V |
100 |
95.26 |
20250527-15:43:14.081000 |
XNAS |
USP5R8KU2W |
6 |
95.26 |
20250527-15:43:14.081000 |
XNAS |
USP5R8KU2X |
94 |
95.26 |
20250527-15:43:14.081000 |
XNAS |
USP5R8KU2Y |
1 |
95.24 |
20250527-15:43:22.437000 |
XNAS |
USP5R8KUKC |
50 |
95.24 |
20250527-15:43:22.437000 |
XNAS |
USP5R8KUKE |
100 |
95.24 |
20250527-15:43:22.437000 |
XNYS |
USP5R8KUKF |
100 |
95.24 |
20250527-15:43:22.438000 |
ARCX |
USP5R8KUKG |
49 |
95.24 |
20250527-15:43:22.438000 |
XNAS |
USP5R8KUKH |
100 |
95.24 |
20250527-15:43:22.438000 |
BATS |
USP5R8KUKI |
20 |
95.24 |
20250527-15:43:23.288000 |
ARCX |
USP5R8KUOF |
48 |
95.25 |
20250527-15:43:23.747000 |
IEXG |
USP5R8KUPT |
50 |
95.25 |
20250527-15:43:23.747000 |
IEXG |
USP5R8KUPU |
93 |
95.25 |
20250527-15:43:23.747000 |
IEXG |
USP5R8KUPV |
167 |
95.26 |
20250527-15:43:23.747000 |
IEXG |
USP5R8KUPW |
93 |
95.26 |
20250527-15:43:23.748000 |
IEXG |
USP5R8KUPX |
46 |
95.26 |
20250527-15:43:23.748000 |
IEXG |
USP5R8KUPY |
61 |
95.26 |
20250527-15:43:23.748000 |
IEXG |
USP5R8KUPZ |
100 |
95.26 |
20250527-15:43:23.748000 |
XNAS |
USP5R8KUQ0 |
5 |
95.26 |
20250527-15:43:23.748000 |
XNAS |
USP5R8KUQ1 |
50 |
95.26 |
20250527-15:43:23.748000 |
XNAS |
USP5R8KUQ2 |
1 |
95.26 |
20250527-15:43:23.748000 |
XNAS |
USP5R8KUQ3 |
30 |
95.26 |
20250527-15:43:23.748000 |
XNYS |
USP5R8KUQ4 |
94 |
95.26 |
20250527-15:43:23.748000 |
XNAS |
USP5R8KUQ5 |
3 |
95.29 |
20250527-15:44:42.662000 |
ARCX |
USP5R8KZ2O |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250528745950/en/
Latest directors dealings
- 2 hours ago Compass Group
- 2 hours ago Rathbones Group
- 3 hours ago Sage Group
- 3 hours ago NATWEST GROUP
- 4 hours ago Kier Group