Transaction in Own Shares
30th May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29th 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 |
4,582 |
$91.81 |
$92.21 |
$91.24 |
XNYS |
500 |
$91.77 |
$92.04 |
$91.61 |
EDGX |
19,750 |
$91.80 |
$92.16 |
$91.18 |
ARCX |
3,813 |
$91.81 |
$92.08 |
$91.27 |
BATS |
17,317 |
$91.82 |
$92.72 |
$91.18 |
XNAS |
611 |
$91.75 |
$91.97 |
$91.25 |
BATY |
1,603 |
$91.86 |
$92.11 |
$91.36 |
IEXG |
2 |
$91.80 |
$91.80 |
$91.80 |
XPSX |
4,529 |
$91.72 |
$92.12 |
$91.23 |
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 674,585,093 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.376% 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 29th 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: |
|
29th May 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$91.8013 |
52,707 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
92.72 |
20250529-09:30:01.077000 |
XNAS |
USP5T8CTV |
100 |
92.6 |
20250529-09:30:20.313000 |
XNAS |
USP5T8FJU |
100 |
92.5 |
20250529-09:31:02.655000 |
XNAS |
USP5T8GQE |
100 |
92.5 |
20250529-09:31:02.655000 |
XNAS |
USP5T8GQF |
100 |
92.5 |
20250529-09:31:02.655000 |
XNAS |
USP5T8GQG |
39 |
92.38 |
20250529-09:31:37.944000 |
XNAS |
USP5T8HQS |
61 |
92.38 |
20250529-09:31:37.944000 |
XNAS |
USP5T8HQT |
100 |
92.21 |
20250529-09:32:41.683000 |
XNYS |
USP5T8JL7 |
100 |
92.21 |
20250529-09:32:41.683000 |
XNYS |
USP5T8JL8 |
100 |
92.21 |
20250529-09:32:41.683000 |
XNYS |
USP5T8JL9 |
100 |
92.21 |
20250529-09:32:41.683000 |
XNAS |
USP5T8JLA |
100 |
92.17 |
20250529-09:33:24.348000 |
XNAS |
USP5T8L2K |
100 |
92.17 |
20250529-09:33:24.348000 |
XNAS |
USP5T8L2L |
100 |
92.17 |
20250529-09:33:24.348000 |
XNAS |
USP5T8L2M |
100 |
92.09 |
20250529-09:34:16.918000 |
XNAS |
USP5T8MD7 |
1 |
92.09 |
20250529-09:34:16.918000 |
XNAS |
USP5T8MD8 |
99 |
92.09 |
20250529-09:34:23.132000 |
XNAS |
USP5T8MIG |
1 |
92.09 |
20250529-09:34:23.132000 |
XNAS |
USP5T8MIH |
99 |
92.02 |
20250529-09:34:53.181000 |
XNAS |
USP5T8N5L |
100 |
92.02 |
20250529-09:34:53.181000 |
XNAS |
USP5T8N5M |
1 |
92.02 |
20250529-09:34:53.181000 |
XNAS |
USP5T8N5N |
83 |
91.95 |
20250529-09:35:27.197000 |
XNAS |
USP5T8OBI |
17 |
91.95 |
20250529-09:35:27.197000 |
XNAS |
USP5T8OBJ |
100 |
91.87 |
20250529-09:36:15.958000 |
XNAS |
USP5T8PN7 |
100 |
91.87 |
20250529-09:36:15.958000 |
XNYS |
USP5T8PN8 |
100 |
91.87 |
20250529-09:36:15.958000 |
XNYS |
USP5T8PN9 |
100 |
91.87 |
20250529-09:36:47.645000 |
XNAS |
USP5T8Q6J |
100 |
91.84 |
20250529-09:37:35.373000 |
XNAS |
USP5T8R5C |
100 |
91.84 |
20250529-09:37:35.373000 |
XNAS |
USP5T8R5D |
100 |
91.8 |
20250529-09:38:16.149000 |
XNAS |
USP5T8RUZ |
60 |
91.79 |
20250529-09:38:31.625000 |
XNYS |
USP5T8S8O |
40 |
91.79 |
20250529-09:38:31.626000 |
XNYS |
USP5T8S8P |
100 |
91.77 |
20250529-09:39:35.447000 |
XNAS |
USP5T8THY |
100 |
91.77 |
20250529-09:39:35.447000 |
XNAS |
USP5T8THZ |
100 |
91.77 |
20250529-09:39:35.447000 |
XNYS |
USP5T8TI0 |
100 |
91.67 |
20250529-09:40:19.491000 |
ARCX |
USP5T8UG7 |
100 |
91.67 |
20250529-09:40:40.719000 |
XNAS |
USP5T8V24 |
100 |
91.6 |
20250529-09:41:14.044000 |
ARCX |
USP5T8VPB |
100 |
91.56 |
20250529-09:41:40.477000 |
XNYS |
USP5T8W1M |
100 |
91.67 |
20250529-09:42:22.999000 |
XNAS |
USP5T8WUL |
100 |
91.67 |
20250529-09:42:22.999000 |
XNAS |
USP5T8WUM |
100 |
91.68 |
20250529-09:43:13.021000 |
BATS |
USP5T8XOI |
100 |
91.64 |
20250529-09:43:17.338000 |
ARCX |
USP5T8XTP |
100 |
91.64 |
20250529-09:43:17.338000 |
ARCX |
USP5T8XTQ |
100 |
91.61 |
20250529-09:44:41.472000 |
ARCX |
USP5T81018 |
100 |
91.67 |
20250529-09:45:17.032000 |
ARCX |
USP5T811KF |
100 |
91.67 |
20250529-09:45:17.032000 |
ARCX |
USP5T811KH |
100 |
91.67 |
20250529-09:46:02.740000 |
ARCX |
USP5T815RD |
6 |
91.71 |
20250529-09:46:40.567000 |
ARCX |
USP5T817RF |
100 |
91.79 |
20250529-09:46:50.354000 |
EDGX |
USP5T81882 |
61 |
91.76 |
20250529-09:46:55.868000 |
XNAS |
USP5T818EH |
1 |
91.76 |
20250529-09:46:55.868000 |
XNAS |
USP5T818EI |
38 |
91.76 |
20250529-09:46:55.868000 |
XNAS |
USP5T818EJ |
100 |
91.93 |
20250529-09:48:02.490000 |
IEXG |
USP5T81B4S |
75 |
92.02 |
20250529-09:50:02.019000 |
XNAS |
USP5T81GPU |
225 |
92.02 |
20250529-09:50:02.019000 |
XNYS |
USP5T81GPV |
99 |
91.97 |
20250529-09:50:16.251000 |
ARCX |
USP5T81HC3 |
100 |
91.97 |
20250529-09:50:16.251000 |
ARCX |
USP5T81HC4 |
100 |
91.97 |
20250529-09:50:16.251000 |
ARCX |
USP5T81HC5 |
1 |
91.97 |
20250529-09:50:16.252000 |
ARCX |
USP5T81HC6 |
100 |
91.97 |
20250529-09:50:16.252000 |
XNAS |
USP5T81HC7 |
22 |
91.97 |
20250529-09:50:16.252000 |
XNAS |
USP5T81HC8 |
78 |
91.97 |
20250529-09:50:16.252000 |
XNAS |
USP5T81HC9 |
100 |
92.11 |
20250529-09:52:42.638000 |
ARCX |
USP5T81NM6 |
100 |
92.11 |
20250529-09:52:42.638000 |
ARCX |
USP5T81NM7 |
100 |
92.11 |
20250529-09:52:42.638000 |
ARCX |
USP5T81NM8 |
100 |
92.11 |
20250529-09:52:42.638000 |
ARCX |
USP5T81NM9 |
70 |
92 |
20250529-09:53:17.311000 |
XNAS |
USP5T81OZL |
1 |
92 |
20250529-09:53:17.311000 |
XNAS |
USP5T81OZM |
29 |
92 |
20250529-09:53:17.312000 |
XNAS |
USP5T81OZN |
100 |
92.05 |
20250529-09:53:54.721000 |
BATS |
USP5T81QW3 |
100 |
92.09 |
20250529-09:54:50.321000 |
ARCX |
USP5T81TIV |
100 |
92.09 |
20250529-09:54:50.321000 |
ARCX |
USP5T81TIW |
100 |
92.09 |
20250529-09:54:50.321000 |
ARCX |
USP5T81TIX |
100 |
92.02 |
20250529-09:55:21.843000 |
XNYS |
USP5T81V55 |
100 |
92.09 |
20250529-09:56:12.595000 |
ARCX |
USP5T81XAT |
100 |
92.09 |
20250529-09:56:12.595000 |
ARCX |
USP5T81XAU |
25 |
92.01 |
20250529-09:56:22.975000 |
ARCX |
USP5T81XWE |
75 |
92.01 |
20250529-09:56:22.975000 |
ARCX |
USP5T81XWF |
100 |
91.91 |
20250529-09:56:50.180000 |
XNAS |
USP5T81Z6N |
100 |
91.83 |
20250529-09:57:17.184000 |
XNAS |
USP5T820BW |
100 |
91.85 |
20250529-09:57:59.184000 |
XNAS |
USP5T821S6 |
100 |
91.83 |
20250529-09:58:43.641000 |
XNAS |
USP5T82367 |
100 |
91.92 |
20250529-10:00:05.208000 |
ARCX |
USP5T8278V |
100 |
91.92 |
20250529-10:00:05.208000 |
ARCX |
USP5T8278W |
100 |
91.92 |
20250529-10:00:05.208000 |
ARCX |
USP5T8278X |
100 |
91.92 |
20250529-10:00:05.208000 |
ARCX |
USP5T8278Y |
100 |
91.9 |
20250529-10:00:29.178000 |
BATS |
USP5T8296E |
1 |
92.02 |
20250529-10:01:26.180000 |
BATS |
USP5T82BVV |
7 |
92.02 |
20250529-10:01:26.180000 |
XNAS |
USP5T82BVW |
14 |
92.02 |
20250529-10:01:26.180000 |
XNAS |
USP5T82BVX |
5 |
92.02 |
20250529-10:01:26.180000 |
XNAS |
USP5T82BVY |
73 |
92.03 |
20250529-10:01:26.180000 |
XNAS |
USP5T82BVZ |
100 |
92.03 |
20250529-10:02:02.638000 |
XNAS |
USP5T82DI7 |
100 |
92.03 |
20250529-10:02:02.638000 |
XNAS |
USP5T82DI8 |
100 |
92.03 |
20250529-10:02:02.638000 |
XNAS |
USP5T82DI9 |
25 |
92.03 |
20250529-10:02:02.638000 |
XNAS |
USP5T82DIA |
75 |
92.03 |
20250529-10:02:02.638000 |
XNAS |
USP5T82DIB |
100 |
92.03 |
20250529-10:02:02.638000 |
XNAS |
USP5T82DIC |
100 |
92.02 |
20250529-10:03:17.073000 |
XNAS |
USP5T82GZ1 |
100 |
92.02 |
20250529-10:03:17.073000 |
XNAS |
USP5T82GZ2 |
100 |
92 |
20250529-10:03:50.634000 |
XNAS |
USP5T82I5P |
100 |
92.02 |
20250529-10:04:25.037000 |
XNAS |
USP5T82M7L |
100 |
91.98 |
20250529-10:04:44.272000 |
XNYS |
USP5T82MVX |
100 |
91.96 |
20250529-10:05:00.056000 |
XNAS |
USP5T82NKS |
100 |
91.78 |
20250529-10:05:34.338000 |
XNYS |
USP5T82P22 |
100 |
91.7 |
20250529-10:06:30.882000 |
IEXG |
USP5T82RYL |
100 |
91.65 |
20250529-10:06:43.110000 |
XNAS |
USP5T82SBW |
100 |
91.65 |
20250529-10:06:43.110000 |
XNAS |
USP5T82SBX |
86 |
91.655 |
20250529-10:07:30.794000 |
XNAS |
USP5T82UZH |
14 |
91.655 |
20250529-10:07:30.794000 |
XNYS |
USP5T82UZI |
100 |
91.58 |
20250529-10:08:12.006000 |
ARCX |
USP5T82XC1 |
100 |
91.64 |
20250529-10:08:57.396000 |
ARCX |
USP5T82Z9S |
100 |
91.61 |
20250529-10:09:04.385000 |
ARCX |
USP5T82ZM9 |
100 |
91.61 |
20250529-10:09:12.540000 |
XNAS |
USP5T8305S |
100 |
91.58 |
20250529-10:10:03.705000 |
XNYS |
USP5T832FF |
100 |
91.58 |
20250529-10:10:31.254000 |
XNAS |
USP5T833UR |
100 |
91.54 |
20250529-10:11:25.645000 |
XNAS |
USP5T835WB |
100 |
91.54 |
20250529-10:11:25.645000 |
XNAS |
USP5T835WC |
100 |
91.49 |
20250529-10:12:02.243000 |
XNAS |
USP5T837CG |
75 |
91.44 |
20250529-10:12:20.391000 |
XNAS |
USP5T83846 |
25 |
91.44 |
20250529-10:12:20.391000 |
XNAS |
USP5T83847 |
100 |
91.44 |
20250529-10:12:55.901000 |
XNAS |
USP5T839VZ |
100 |
91.49 |
20250529-10:14:03.624000 |
EDGA |
USP5T83CBA |
78 |
91.49 |
20250529-10:14:03.624000 |
EDGA |
USP5T83CBB |
22 |
91.49 |
20250529-10:14:03.625000 |
EDGA |
USP5T83CBC |
100 |
91.55 |
20250529-10:14:54.396000 |
ARCX |
USP5T83ECB |
100 |
91.55 |
20250529-10:14:54.396000 |
ARCX |
USP5T83ECC |
100 |
91.605 |
20250529-10:16:09.480000 |
EDGA |
USP5T83JUG |
100 |
91.59 |
20250529-10:16:27.142000 |
ARCX |
USP5T83KG3 |
20 |
91.55 |
20250529-10:16:51.890000 |
ARCX |
USP5T83LAP |
80 |
91.55 |
20250529-10:16:51.890000 |
ARCX |
USP5T83LAQ |
100 |
91.54 |
20250529-10:17:24.423000 |
XNAS |
USP5T83MI3 |
100 |
91.48 |
20250529-10:17:42.421000 |
XNAS |
USP5T83NBC |
100 |
91.42 |
20250529-10:18:21.058000 |
XNAS |
USP5T83OS5 |
100 |
91.3 |
20250529-10:19:11.229000 |
ARCX |
USP5T83QLR |
100 |
91.29 |
20250529-10:20:06.750000 |
XNYS |
USP5T83TE3 |
100 |
91.24 |
20250529-10:20:23.075000 |
XNYS |
USP5T83U80 |
100 |
91.18 |
20250529-10:21:06.728000 |
XNAS |
USP5T83VRD |
100 |
91.25 |
20250529-10:21:57.073000 |
XNAS |
USP5T83XVN |
100 |
91.29 |
20250529-10:22:17.728000 |
XNAS |
USP5T83ZHX |
100 |
91.28 |
20250529-10:23:03.054000 |
EDGA |
USP5T840YL |
100 |
91.25 |
20250529-10:23:13.856000 |
EDGA |
USP5T841BX |
83 |
91.23 |
20250529-10:23:42.822000 |
EDGA |
USP5T842DT |
17 |
91.23 |
20250529-10:23:42.822000 |
EDGA |
USP5T842DU |
100 |
91.21 |
20250529-10:25:02.633000 |
XNAS |
USP5T8454G |
100 |
91.21 |
20250529-10:25:02.633000 |
XNAS |
USP5T8454H |
100 |
91.28 |
20250529-10:25:40.295000 |
ARCX |
USP5T846UT |
100 |
91.27 |
20250529-10:25:57.504000 |
XNAS |
USP5T847E8 |
100 |
91.25 |
20250529-10:26:10.964000 |
BATY |
USP5T847XX |
100 |
91.28 |
20250529-10:26:51.261000 |
XNYS |
USP5T849B4 |
100 |
91.3 |
20250529-10:27:29.209000 |
EDGA |
USP5T84APB |
100 |
91.34 |
20250529-10:28:38.724000 |
XNAS |
USP5T84DBT |
100 |
91.32 |
20250529-10:29:16.281000 |
ARCX |
USP5T84F01 |
100 |
91.32 |
20250529-10:29:16.281000 |
ARCX |
USP5T84F02 |
100 |
91.3 |
20250529-10:30:08.052000 |
ARCX |
USP5T84H7C |
67 |
91.34 |
20250529-10:31:03.582000 |
ARCX |
USP5T84KTL |
33 |
91.34 |
20250529-10:31:03.582000 |
ARCX |
USP5T84KTM |
100 |
91.35 |
20250529-10:31:29.513000 |
EDGA |
USP5T84MDV |
100 |
91.35 |
20250529-10:31:39.865000 |
ARCX |
USP5T84MX0 |
89 |
91.47 |
20250529-10:32:09.483000 |
ARCX |
USP5T84O3D |
69 |
91.42 |
20250529-10:32:33.347000 |
EDGA |
USP5T84OW6 |
31 |
91.42 |
20250529-10:32:33.347000 |
EDGA |
USP5T84OW7 |
100 |
91.4 |
20250529-10:32:59.145000 |
EDGA |
USP5T84PT4 |
100 |
91.3 |
20250529-10:33:58.224000 |
XNAS |
USP5T84RUT |
95 |
91.26 |
20250529-10:34:54.844000 |
XNYS |
USP5T84TNW |
5 |
91.26 |
20250529-10:34:54.844000 |
XNYS |
USP5T84TNX |
25 |
91.25 |
20250529-10:35:05.912000 |
ARCX |
USP5T84U03 |
75 |
91.25 |
20250529-10:35:05.912000 |
ARCX |
USP5T84U05 |
100 |
91.405 |
20250529-10:36:16.059000 |
ARCX |
USP5T84WLJ |
100 |
91.5 |
20250529-10:37:27.368000 |
XNYS |
USP5T84Z0H |
100 |
91.47 |
20250529-10:37:45.797000 |
ARCX |
USP5T84ZM7 |
100 |
91.47 |
20250529-10:37:45.797000 |
ARCX |
USP5T84ZM8 |
100 |
91.47 |
20250529-10:37:45.797000 |
ARCX |
USP5T84ZMC |
22 |
91.45 |
20250529-10:38:53.074000 |
XNAS |
USP5T851SF |
78 |
91.45 |
20250529-10:38:53.074000 |
XNAS |
USP5T851SH |
1 |
91.42 |
20250529-10:39:27.981000 |
ARCX |
USP5T852XB |
99 |
91.42 |
20250529-10:39:27.981000 |
ARCX |
USP5T852XC |
100 |
91.36 |
20250529-10:40:19.896000 |
ARCX |
USP5T854OE |
100 |
91.3 |
20250529-10:40:37.976000 |
ARCX |
USP5T855CN |
100 |
91.29 |
20250529-10:41:05.846000 |
ARCX |
USP5T8566K |
100 |
91.24 |
20250529-10:41:45.910000 |
ARCX |
USP5T857L3 |
100 |
91.18 |
20250529-10:42:23.327000 |
ARCX |
USP5T858XJ |
8 |
91.22 |
20250529-10:43:37.062000 |
XNAS |
USP5T85BWH |
92 |
91.22 |
20250529-10:43:37.062000 |
XNAS |
USP5T85BWI |
1 |
91.29 |
20250529-10:44:28.117000 |
ARCX |
USP5T85DVZ |
80 |
91.29 |
20250529-10:44:28.118000 |
XNAS |
USP5T85DW0 |
19 |
91.29 |
20250529-10:44:28.118000 |
XNAS |
USP5T85DW1 |
100 |
91.28 |
20250529-10:45:02.233000 |
ARCX |
USP5T85F9R |
100 |
91.28 |
20250529-10:45:02.233000 |
ARCX |
USP5T85F9S |
98 |
91.22 |
20250529-10:45:39.585000 |
XNAS |
USP5T85IQZ |
2 |
91.22 |
20250529-10:45:39.585000 |
XNAS |
USP5T85IR0 |
100 |
91.36 |
20250529-10:46:32.301000 |
IEXG |
USP5T85L3I |
200 |
91.33 |
20250529-10:46:37.640000 |
ARCX |
USP5T85L8M |
100 |
91.27 |
20250529-10:48:34.947000 |
BATS |
USP5T85OSQ |
100 |
91.27 |
20250529-10:48:34.947000 |
BATS |
USP5T85OSR |
100 |
91.27 |
20250529-10:48:34.948000 |
XNAS |
USP5T85OSW |
100 |
91.29 |
20250529-10:49:49.905000 |
XNYS |
USP5T85QY8 |
300 |
91.32 |
20250529-10:50:26.259000 |
ARCX |
USP5T85S3W |
100 |
91.32 |
20250529-10:50:26.259000 |
ARCX |
USP5T85S3X |
100 |
91.32 |
20250529-10:51:44.189000 |
XNAS |
USP5T85UI5 |
100 |
91.4 |
20250529-10:52:23.570000 |
XNAS |
USP5T85VO0 |
2 |
91.45 |
20250529-10:53:03.080000 |
XNAS |
USP5T85WSV |
8 |
91.45 |
20250529-10:53:03.080000 |
XNAS |
USP5T85WSW |
90 |
91.45 |
20250529-10:53:03.080000 |
XNAS |
USP5T85WSX |
100 |
91.47 |
20250529-10:53:29.757000 |
XNYS |
USP5T85XM1 |
200 |
91.43 |
20250529-10:53:33.998000 |
EDGA |
USP5T85XS1 |
100 |
91.43 |
20250529-10:53:33.998000 |
EDGA |
USP5T85XS2 |
100 |
91.51 |
20250529-10:55:01.549000 |
EDGA |
USP5T860AC |
100 |
91.51 |
20250529-10:55:01.549000 |
EDGA |
USP5T860AD |
100 |
91.51 |
20250529-10:55:01.549000 |
ARCX |
USP5T860AF |
100 |
91.51 |
20250529-10:55:45.648000 |
ARCX |
USP5T861P1 |
100 |
91.47 |
20250529-10:56:00.510000 |
XNAS |
USP5T8620Y |
100 |
91.65 |
20250529-10:57:11.202000 |
EDGX |
USP5T8646X |
100 |
91.62 |
20250529-10:57:25.808000 |
BATY |
USP5T864ND |
100 |
91.62 |
20250529-10:57:25.808000 |
XNAS |
USP5T864NE |
18 |
91.56 |
20250529-10:57:49.974000 |
XNAS |
USP5T8658S |
1 |
91.56 |
20250529-10:57:49.974000 |
XNAS |
USP5T8658T |
81 |
91.56 |
20250529-10:57:49.975000 |
XNAS |
USP5T8658U |
100 |
91.57 |
20250529-10:58:37.546000 |
EDGA |
USP5T866TQ |
100 |
91.59 |
20250529-10:58:40.826000 |
ARCX |
USP5T866Y5 |
100 |
91.53 |
20250529-10:59:35.294000 |
ARCX |
USP5T868G2 |
100 |
91.53 |
20250529-10:59:48.631000 |
XNAS |
USP5T868QK |
100 |
91.55 |
20250529-11:00:17.795000 |
EDGA |
USP5T86ATM |
100 |
91.57 |
20250529-11:01:52.593000 |
XNAS |
USP5T86ES3 |
1 |
91.57 |
20250529-11:01:52.593000 |
ARCX |
USP5T86ES5 |
1 |
91.6 |
20250529-11:01:54.582000 |
XNAS |
USP5T86EUA |
99 |
91.6 |
20250529-11:01:54.582000 |
XNAS |
USP5T86EUB |
100 |
91.64 |
20250529-11:02:37.473000 |
XNAS |
USP5T86FZH |
100 |
91.64 |
20250529-11:02:37.473000 |
XNAS |
USP5T86FZI |
100 |
91.63 |
20250529-11:03:01.928000 |
EDGA |
USP5T86GXQ |
100 |
91.57 |
20250529-11:03:27.436000 |
ARCX |
USP5T86I8R |
100 |
91.53 |
20250529-11:04:08.457000 |
ARCX |
USP5T86K9K |
2 |
91.61 |
20250529-11:05:07.986000 |
EDGX |
USP5T86MJE |
98 |
91.61 |
20250529-11:05:07.986000 |
EDGX |
USP5T86MJF |
100 |
91.59 |
20250529-11:05:10.325000 |
ARCX |
USP5T86MO8 |
100 |
91.58 |
20250529-11:06:35.157000 |
XNAS |
USP5T86PEK |
100 |
91.56 |
20250529-11:07:02.875000 |
BATS |
USP5T86Q42 |
100 |
91.56 |
20250529-11:07:02.875000 |
BATS |
USP5T86Q43 |
100 |
91.56 |
20250529-11:08:04.051000 |
XNAS |
USP5T86RNG |
100 |
91.58 |
20250529-11:08:28.981000 |
XNAS |
USP5T86SBO |
100 |
91.57 |
20250529-11:09:29.774000 |
IEXG |
USP5T86TYU |
100 |
91.57 |
20250529-11:09:45.656000 |
BATS |
USP5T86UFH |
100 |
91.56 |
20250529-11:10:02.285000 |
XNAS |
USP5T86UUC |
100 |
91.72 |
20250529-11:11:32.464000 |
ARCX |
USP5T86XWB |
100 |
91.72 |
20250529-11:11:32.464000 |
ARCX |
USP5T86XWC |
100 |
91.72 |
20250529-11:11:32.464000 |
ARCX |
USP5T86XWF |
200 |
91.74 |
20250529-11:13:17.099000 |
XNYS |
USP5T870PT |
100 |
91.76 |
20250529-11:13:24.224000 |
XNAS |
USP5T870YE |
100 |
91.76 |
20250529-11:13:24.224000 |
XNAS |
USP5T870YF |
100 |
91.65 |
20250529-11:13:53.402000 |
ARCX |
USP5T871P6 |
100 |
91.58 |
20250529-11:14:38.423000 |
XNAS |
USP5T873LH |
100 |
91.58 |
20250529-11:15:13.282000 |
XNAS |
USP5T8758F |
100 |
91.66 |
20250529-11:15:54.771000 |
IEXG |
USP5T877YA |
100 |
91.64 |
20250529-11:16:30.779000 |
XNYS |
USP5T878ST |
100 |
91.67 |
20250529-11:17:01.708000 |
IEXG |
USP5T879EO |
100 |
91.67 |
20250529-11:17:26.619000 |
ARCX |
USP5T87A24 |
100 |
91.78 |
20250529-11:19:53.696000 |
ARCX |
USP5T87DSX |
100 |
91.78 |
20250529-11:19:53.696000 |
ARCX |
USP5T87DSZ |
100 |
91.78 |
20250529-11:19:53.696000 |
XNYS |
USP5T87DT2 |
100 |
91.78 |
20250529-11:19:53.696000 |
XNYS |
USP5T87DT5 |
90 |
91.73 |
20250529-11:20:26.320000 |
XNAS |
USP5T87EUU |
10 |
91.73 |
20250529-11:20:26.320000 |
XNAS |
USP5T87EUV |
1 |
91.76 |
20250529-11:21:18.386000 |
EDGX |
USP5T87G3Z |
99 |
91.76 |
20250529-11:21:18.386000 |
EDGX |
USP5T87G41 |
100 |
91.8 |
20250529-11:22:19.206000 |
ARCX |
USP5T87I7Q |
100 |
91.8 |
20250529-11:22:19.206000 |
ARCX |
USP5T87I7S |
100 |
91.84 |
20250529-11:22:55.383000 |
XNAS |
USP5T87IW2 |
100 |
91.84 |
20250529-11:22:55.383000 |
XNAS |
USP5T87IW3 |
100 |
91.89 |
20250529-11:24:00.934000 |
IEXG |
USP5T87KHX |
100 |
91.95 |
20250529-11:24:55.332000 |
ARCX |
USP5T87LWB |
100 |
91.95 |
20250529-11:24:55.332000 |
ARCX |
USP5T87LWC |
100 |
91.92 |
20250529-11:25:27.187000 |
ARCX |
USP5T87MYL |
90 |
91.87 |
20250529-11:26:07.980000 |
ARCX |
USP5T87O30 |
100 |
91.98 |
20250529-11:27:15.122000 |
ARCX |
USP5T87PRT |
100 |
91.98 |
20250529-11:27:15.122000 |
XNAS |
USP5T87PRU |
100 |
91.98 |
20250529-11:27:55.060000 |
XNAS |
USP5T87QSX |
100 |
91.98 |
20250529-11:28:41.713000 |
ARCX |
USP5T87S7Y |
200 |
92.07 |
20250529-11:29:34.010000 |
ARCX |
USP5T87TMZ |
100 |
92.08 |
20250529-11:30:24.210000 |
XNAS |
USP5T87VWL |
100 |
92.08 |
20250529-11:30:24.210000 |
XNAS |
USP5T87VWM |
100 |
92.02 |
20250529-11:31:00.150000 |
ARCX |
USP5T87XNQ |
100 |
92 |
20250529-11:31:25.242000 |
XNAS |
USP5T87YI7 |
100 |
91.95 |
20250529-11:32:13.641000 |
XNAS |
USP5T87ZY5 |
100 |
91.87 |
20250529-11:32:51.518000 |
XNAS |
USP5T881FG |
100 |
91.83 |
20250529-11:33:27.323000 |
XNAS |
USP5T882DP |
100 |
91.82 |
20250529-11:34:09.770000 |
XNAS |
USP5T883EZ |
82 |
91.79 |
20250529-11:34:28.018000 |
XNAS |
USP5T883Y1 |
18 |
91.79 |
20250529-11:34:28.018000 |
XNAS |
USP5T883Y3 |
100 |
91.78 |
20250529-11:34:51.693000 |
ARCX |
USP5T884V0 |
100 |
91.78 |
20250529-11:34:51.693000 |
ARCX |
USP5T884V1 |
100 |
91.9 |
20250529-11:36:03.378000 |
ARCX |
USP5T88792 |
100 |
91.9 |
20250529-11:36:03.378000 |
ARCX |
USP5T88794 |
100 |
91.88 |
20250529-11:36:17.829000 |
ARCX |
USP5T887N2 |
1 |
91.8 |
20250529-11:37:03.872000 |
XNAS |
USP5T888HL |
99 |
91.8 |
20250529-11:37:03.872000 |
XNAS |
USP5T888HM |
100 |
91.81 |
20250529-11:37:27.399000 |
XNAS |
USP5T8891Y |
100 |
91.79 |
20250529-11:38:16.353000 |
ARCX |
USP5T88A0P |
100 |
91.79 |
20250529-11:38:16.353000 |
ARCX |
USP5T88A0Q |
100 |
91.72 |
20250529-11:38:51.365000 |
ARCX |
USP5T88AXJ |
100 |
91.71 |
20250529-11:40:01.043000 |
ARCX |
USP5T88CCH |
100 |
91.83 |
20250529-11:41:25.471000 |
BATS |
USP5T88EZP |
100 |
91.81 |
20250529-11:41:36.005000 |
XNAS |
USP5T88F8W |
100 |
91.81 |
20250529-11:42:57.717000 |
BATS |
USP5T88GTC |
100 |
91.81 |
20250529-11:42:57.717000 |
BATS |
USP5T88GTD |
95 |
91.81 |
20250529-11:45:14.872000 |
ARCX |
USP5T88JX5 |
5 |
91.81 |
20250529-11:45:14.872000 |
ARCX |
USP5T88JX7 |
100 |
91.81 |
20250529-11:45:14.872000 |
ARCX |
USP5T88JX8 |
100 |
91.78 |
20250529-11:45:38.379000 |
XNAS |
USP5T88LPA |
5 |
91.85 |
20250529-11:47:08.238000 |
XNAS |
USP5T88NX0 |
100 |
91.83 |
20250529-11:47:22.019000 |
BATS |
USP5T88OBQ |
100 |
91.83 |
20250529-11:47:22.019000 |
BATS |
USP5T88OBR |
67 |
91.84 |
20250529-11:48:11.919000 |
EDGA |
USP5T88P5Z |
33 |
91.84 |
20250529-11:48:11.919000 |
EDGA |
USP5T88P60 |
100 |
91.78 |
20250529-11:49:11.006000 |
ARCX |
USP5T88QHM |
100 |
91.73 |
20250529-11:50:17.097000 |
EDGA |
USP5T88RYY |
19 |
91.8 |
20250529-11:51:47.358000 |
BATS |
USP5T88UGL |
23 |
91.8 |
20250529-11:51:47.358000 |
BATS |
USP5T88UGM |
58 |
91.8 |
20250529-11:51:47.358000 |
BATS |
USP5T88UGN |
100 |
91.9 |
20250529-11:52:43.620000 |
ARCX |
USP5T88VHD |
100 |
91.88 |
20250529-11:53:23.526000 |
ARCX |
USP5T88WAR |
100 |
91.87 |
20250529-11:54:10.593000 |
EDGA |
USP5T88XCM |
100 |
91.81 |
20250529-11:54:54.764000 |
XNAS |
USP5T88YRN |
49 |
91.82 |
20250529-11:56:48.250000 |
XNYS |
USP5T8913I |
51 |
91.83 |
20250529-11:56:48.250000 |
XNYS |
USP5T8913J |
100 |
91.8 |
20250529-11:56:53.111000 |
XNAS |
USP5T8916F |
100 |
91.8 |
20250529-11:56:53.111000 |
ARCX |
USP5T8916H |
100 |
91.46 |
20250529-11:58:40.829000 |
XNAS |
USP5T895W1 |
100 |
91.43 |
20250529-11:59:35.812000 |
ARCX |
USP5T897Q9 |
100 |
91.39 |
20250529-12:00:31.106000 |
XNAS |
USP5T89AVG |
100 |
91.46 |
20250529-12:01:43.963000 |
BATS |
USP5T89DHS |
100 |
91.51 |
20250529-12:02:15.652000 |
BATS |
USP5T89E3C |
18 |
91.5 |
20250529-12:02:46.754000 |
XNAS |
USP5T89EP7 |
82 |
91.5 |
20250529-12:02:46.754000 |
XNAS |
USP5T89EP8 |
100 |
91.59 |
20250529-12:04:47.772000 |
ARCX |
USP5T89HG0 |
100 |
91.59 |
20250529-12:04:47.772000 |
ARCX |
USP5T89HG2 |
100 |
91.61 |
20250529-12:05:22.940000 |
XNAS |
USP5T89IAS |
100 |
91.63 |
20250529-12:06:27.702000 |
XNYS |
USP5T89JH3 |
100 |
91.66 |
20250529-12:07:26.398000 |
ARCX |
USP5T89KUL |
97 |
91.66 |
20250529-12:08:45.095000 |
ARCX |
USP5T89MDE |
3 |
91.66 |
20250529-12:08:45.095000 |
ARCX |
USP5T89MDG |
42 |
91.8 |
20250529-12:11:43.689000 |
XNAS |
USP5T89QK9 |
7 |
91.8 |
20250529-12:11:43.689000 |
ARCX |
USP5T89QKA |
12 |
91.8 |
20250529-12:11:43.690000 |
XNYS |
USP5T89QKB |
1 |
91.8 |
20250529-12:11:43.690000 |
XNAS |
USP5T89QKC |
5 |
91.8 |
20250529-12:11:43.691000 |
XNAS |
USP5T89QKD |
2 |
91.8 |
20250529-12:11:43.691000 |
ARCX |
USP5T89QKE |
29 |
91.8 |
20250529-12:11:43.691000 |
ARCX |
USP5T89QKF |
1 |
91.8 |
20250529-12:11:43.692000 |
XNAS |
USP5T89QKH |
1 |
91.8 |
20250529-12:11:43.694000 |
XNAS |
USP5T89QKK |
4 |
91.8 |
20250529-12:11:43.694000 |
XNAS |
USP5T89QKL |
1 |
91.8 |
20250529-12:11:43.695000 |
XNAS |
USP5T89QKM |
4 |
91.8 |
20250529-12:11:43.696000 |
XNAS |
USP5T89QKN |
2 |
91.8 |
20250529-12:11:43.697000 |
XPSX |
USP5T89QKO |
1 |
91.8 |
20250529-12:11:43.697000 |
XNAS |
USP5T89QKP |
68 |
91.79 |
20250529-12:11:57.706000 |
XNAS |
USP5T89QT3 |
32 |
91.79 |
20250529-12:11:57.706000 |
XNAS |
USP5T89QT4 |
100 |
91.84 |
20250529-12:12:20.346000 |
ARCX |
USP5T89R70 |
100 |
91.83 |
20250529-12:13:18.173000 |
ARCX |
USP5T89SA5 |
100 |
91.92 |
20250529-12:15:39.791000 |
XNAS |
USP5T89WYX |
100 |
91.91 |
20250529-12:15:48.444000 |
XNAS |
USP5T89XEZ |
87 |
91.81 |
20250529-12:17:50.872000 |
BATS |
USP5T8A0AZ |
13 |
91.81 |
20250529-12:17:50.872000 |
BATS |
USP5T8A0B0 |
30 |
91.855 |
20250529-12:20:12.104000 |
XNAS |
USP5T8A3I6 |
70 |
91.86 |
20250529-12:20:12.104000 |
XNAS |
USP5T8A3I7 |
88 |
91.84 |
20250529-12:20:29.019000 |
XNAS |
USP5T8A3TJ |
12 |
91.84 |
20250529-12:20:29.019000 |
XNAS |
USP5T8A3TK |
100 |
91.84 |
20250529-12:20:29.019000 |
XNAS |
USP5T8A3TL |
100 |
91.85 |
20250529-12:22:18.315000 |
BATS |
USP5T8A63Y |
100 |
91.86 |
20250529-12:24:19.450000 |
XNAS |
USP5T8A8SS |
100 |
91.85 |
20250529-12:25:30.385000 |
ARCX |
USP5T8AA8O |
100 |
91.78 |
20250529-12:26:22.741000 |
XNYS |
USP5T8ABCJ |
100 |
91.76 |
20250529-12:26:52.797000 |
XNAS |
USP5T8ABUP |
100 |
91.75 |
20250529-12:27:35.904000 |
ARCX |
USP5T8ACKM |
100 |
91.81 |
20250529-12:29:43.018000 |
BATS |
USP5T8AFM3 |
100 |
91.81 |
20250529-12:29:43.018000 |
BATS |
USP5T8AFM4 |
100 |
91.92 |
20250529-12:31:28.695000 |
XNAS |
USP5T8AJL6 |
100 |
91.88 |
20250529-12:31:45.009000 |
ARCX |
USP5T8AJVX |
100 |
91.88 |
20250529-12:31:45.009000 |
ARCX |
USP5T8AJVY |
46 |
91.81 |
20250529-12:32:56.982000 |
BATS |
USP5T8AL5F |
54 |
91.81 |
20250529-12:32:56.982000 |
BATS |
USP5T8AL5H |
100 |
91.89 |
20250529-12:35:16.886000 |
EDGA |
USP5T8AO3X |
100 |
91.89 |
20250529-12:35:16.886000 |
BATS |
USP5T8AO3Z |
100 |
91.98 |
20250529-12:37:28.610000 |
ARCX |
USP5T8ARKE |
100 |
91.96 |
20250529-12:37:53.399000 |
ARCX |
USP5T8AS20 |
100 |
91.93 |
20250529-12:39:46.112000 |
ARCX |
USP5T8AU9H |
100 |
91.96 |
20250529-12:41:54.170000 |
XNYS |
USP5T8AX2F |
96 |
91.99 |
20250529-12:42:45.409000 |
ARCX |
USP5T8AYGI |
4 |
91.99 |
20250529-12:42:45.409000 |
ARCX |
USP5T8AYGM |
100 |
91.97 |
20250529-12:43:18.982000 |
XNAS |
USP5T8AZ60 |
100 |
91.97 |
20250529-12:45:19.995000 |
BATY |
USP5T8B2EQ |
80 |
91.93 |
20250529-12:46:18.743000 |
XNAS |
USP5T8B4FA |
20 |
91.93 |
20250529-12:46:18.743000 |
XNAS |
USP5T8B4FB |
37 |
91.95 |
20250529-12:48:09.727000 |
BATS |
USP5T8B6PC |
63 |
91.95 |
20250529-12:48:09.727000 |
BATS |
USP5T8B6PD |
100 |
91.93 |
20250529-12:49:01.541000 |
ARCX |
USP5T8B7V9 |
100 |
91.94 |
20250529-12:50:27.254000 |
ARCX |
USP5T8B9SR |
100 |
91.91 |
20250529-12:51:48.547000 |
XNAS |
USP5T8BBBR |
74 |
91.96 |
20250529-12:53:01.326000 |
ARCX |
USP5T8BD68 |
26 |
91.96 |
20250529-12:53:01.326000 |
ARCX |
USP5T8BD69 |
100 |
92 |
20250529-12:55:55.382000 |
XNAS |
USP5T8BG6K |
100 |
92 |
20250529-12:55:55.382000 |
XNAS |
USP5T8BG6M |
100 |
91.96 |
20250529-12:56:09.961000 |
ARCX |
USP5T8BGIH |
100 |
92.09 |
20250529-12:58:16.231000 |
XNAS |
USP5T8BNY4 |
100 |
92.09 |
20250529-12:58:16.231000 |
XNAS |
USP5T8BNY5 |
100 |
92.07 |
20250529-12:59:00.694000 |
ARCX |
USP5T8BP24 |
100 |
92.03 |
20250529-13:00:42.732000 |
XNYS |
USP5T8BT5C |
20 |
92.15 |
20250529-13:02:45.679000 |
XNAS |
USP5T8BW3Y |
80 |
92.15 |
20250529-13:02:45.679000 |
XNAS |
USP5T8BW3Z |
5 |
92.15 |
20250529-13:02:45.679000 |
XNAS |
USP5T8BW40 |
95 |
92.15 |
20250529-13:02:45.679000 |
ARCX |
USP5T8BW41 |
100 |
92.16 |
20250529-13:03:19.340000 |
ARCX |
USP5T8BX2F |
100 |
92.16 |
20250529-13:03:19.340000 |
ARCX |
USP5T8BX2G |
100 |
92.11 |
20250529-13:05:48.997000 |
IEXG |
USP5T8C078 |
100 |
92.08 |
20250529-13:06:49.084000 |
BATS |
USP5T8C1BR |
100 |
91.96 |
20250529-13:07:33.249000 |
BATS |
USP5T8C2IE |
100 |
91.92 |
20250529-13:09:18.347000 |
BATY |
USP5T8C4OO |
100 |
91.97 |
20250529-13:11:41.925000 |
EDGA |
USP5T8C7UG |
100 |
91.97 |
20250529-13:11:41.925000 |
ARCX |
USP5T8C7UH |
100 |
92.01 |
20250529-13:13:14.553000 |
ARCX |
USP5T8C9NE |
100 |
92 |
20250529-13:13:53.791000 |
XNAS |
USP5T8CAJ2 |
100 |
91.89 |
20250529-13:14:33.987000 |
XNAS |
USP5T8CBDV |
83 |
91.89 |
20250529-13:17:04.447000 |
ARCX |
USP5T8CGBM |
100 |
91.89 |
20250529-13:17:04.447000 |
EDGA |
USP5T8CGBP |
17 |
91.89 |
20250529-13:17:04.447000 |
ARCX |
USP5T8CGBS |
100 |
91.93 |
20250529-13:19:17.979000 |
ARCX |
USP5T8CJT3 |
100 |
91.86 |
20250529-13:20:16.152000 |
ARCX |
USP5T8CLB6 |
100 |
91.94 |
20250529-13:22:10.097000 |
ARCX |
USP5T8COG1 |
78 |
91.91 |
20250529-13:22:42.602000 |
ARCX |
USP5T8CP81 |
22 |
91.91 |
20250529-13:22:42.602000 |
ARCX |
USP5T8CP82 |
100 |
91.88 |
20250529-13:24:44.048000 |
ARCX |
USP5T8CREU |
100 |
91.86 |
20250529-13:24:57.614000 |
XNAS |
USP5T8CRN2 |
100 |
91.86 |
20250529-13:26:54.015000 |
EDGA |
USP5T8CUSR |
100 |
91.83 |
20250529-13:27:18.063000 |
XNAS |
USP5T8CVFX |
100 |
91.83 |
20250529-13:28:10.571000 |
ARCX |
USP5T8CW5K |
100 |
91.78 |
20250529-13:30:01.426000 |
XNAS |
USP5T8CYHS |
92 |
91.89 |
20250529-13:31:42.130000 |
XNAS |
USP5T8D2HZ |
8 |
91.89 |
20250529-13:31:42.130000 |
XNAS |
USP5T8D2I0 |
100 |
91.87 |
20250529-13:31:57.934000 |
ARCX |
USP5T8D2WV |
100 |
91.81 |
20250529-13:32:49.969000 |
EDGA |
USP5T8D446 |
10 |
91.82 |
20250529-13:33:50.265000 |
BATY |
USP5T8D55P |
90 |
91.82 |
20250529-13:33:50.265000 |
BATY |
USP5T8D55Q |
100 |
91.81 |
20250529-13:35:19.229000 |
ARCX |
USP5T8D7D9 |
100 |
91.84 |
20250529-13:36:22.289000 |
ARCX |
USP5T8D8UR |
100 |
91.8 |
20250529-13:36:54.653000 |
ARCX |
USP5T8DA0D |
100 |
91.98 |
20250529-13:40:36.781000 |
IEXG |
USP5T8DEP1 |
2 |
91.97 |
20250529-13:40:36.782000 |
XNAS |
USP5T8DEP2 |
4 |
91.97 |
20250529-13:40:36.782000 |
XNAS |
USP5T8DEP3 |
20 |
91.98 |
20250529-13:40:36.782000 |
ARCX |
USP5T8DEP4 |
2 |
91.98 |
20250529-13:40:36.782000 |
ARCX |
USP5T8DEP5 |
40 |
91.98 |
20250529-13:40:36.782000 |
XNYS |
USP5T8DEP6 |
32 |
91.98 |
20250529-13:40:36.782000 |
XNYS |
USP5T8DEP7 |
37 |
92.04 |
20250529-13:41:53.684000 |
XNAS |
USP5T8DGWR |
63 |
92.04 |
20250529-13:41:53.684000 |
XNAS |
USP5T8DGWS |
100 |
92.02 |
20250529-13:41:53.691000 |
XNAS |
USP5T8DGX2 |
100 |
92.02 |
20250529-13:41:53.691000 |
ARCX |
USP5T8DGX6 |
100 |
92 |
20250529-13:43:52.333000 |
ARCX |
USP5T8DJL2 |
100 |
92.04 |
20250529-13:45:42.332000 |
ARCX |
USP5T8DN4Q |
100 |
92.04 |
20250529-13:47:07.100000 |
XNAS |
USP5T8DOYY |
100 |
91.95 |
20250529-13:48:12.058000 |
EDGA |
USP5T8DQ2V |
100 |
91.87 |
20250529-13:49:13.073000 |
XNAS |
USP5T8DRMN |
100 |
91.95 |
20250529-13:51:48.924000 |
XNYS |
USP5T8DV79 |
100 |
91.91 |
20250529-13:52:04.189000 |
ARCX |
USP5T8DVLC |
100 |
91.91 |
20250529-13:52:04.189000 |
ARCX |
USP5T8DVLE |
100 |
91.96 |
20250529-13:54:10.078000 |
ARCX |
USP5T8DXW7 |
100 |
91.89 |
20250529-13:55:12.067000 |
ARCX |
USP5T8DZP6 |
100 |
91.86 |
20250529-13:56:58.337000 |
XNAS |
USP5T8E2NA |
100 |
91.85 |
20250529-13:58:24.354000 |
BATS |
USP5T8E4R7 |
38 |
91.84 |
20250529-13:59:26.285000 |
ARCX |
USP5T8E5XA |
62 |
91.84 |
20250529-13:59:26.285000 |
ARCX |
USP5T8E5XB |
100 |
91.9 |
20250529-14:01:33.723000 |
BATY |
USP5T8EAUG |
100 |
91.91 |
20250529-14:02:51.486000 |
XNAS |
USP5T8ECIZ |
100 |
91.94 |
20250529-14:04:31.697000 |
IEXG |
USP5T8EEL0 |
100 |
91.94 |
20250529-14:05:14.063000 |
XNAS |
USP5T8EFQT |
100 |
91.94 |
20250529-14:05:14.063000 |
XNAS |
USP5T8EFQU |
99 |
91.94 |
20250529-14:07:01.453000 |
XNYS |
USP5T8EIR1 |
1 |
91.94 |
20250529-14:07:01.453000 |
XNYS |
USP5T8EIR2 |
100 |
91.94 |
20250529-14:07:01.453000 |
XNAS |
USP5T8EIR3 |
100 |
91.95 |
20250529-14:07:56.868000 |
ARCX |
USP5T8EJUZ |
100 |
91.91 |
20250529-14:09:08.793000 |
ARCX |
USP5T8ELEO |
100 |
91.89 |
20250529-14:10:39.323000 |
ARCX |
USP5T8ENRQ |
100 |
91.88 |
20250529-14:12:33.006000 |
EDGA |
USP5T8ERAD |
100 |
91.875 |
20250529-14:13:29.080000 |
XNAS |
USP5T8ESH8 |
100 |
91.98 |
20250529-14:14:43.712000 |
XNAS |
USP5T8EUFN |
100 |
91.97 |
20250529-14:15:08.002000 |
BATS |
USP5T8EV12 |
100 |
91.95 |
20250529-14:16:28.498000 |
XNAS |
USP5T8EXT6 |
100 |
91.95 |
20250529-14:16:28.498000 |
XNAS |
USP5T8EXT7 |
100 |
91.91 |
20250529-14:16:57.850000 |
XNAS |
USP5T8EYG8 |
100 |
91.85 |
20250529-14:18:03.646000 |
ARCX |
USP5T8F0C5 |
100 |
91.79 |
20250529-14:19:37.988000 |
BATS |
USP5T8F2U3 |
100 |
91.76 |
20250529-14:20:01.864000 |
ARCX |
USP5T8F3AC |
100 |
91.72 |
20250529-14:21:52.562000 |
XNYS |
USP5T8F67K |
100 |
91.71 |
20250529-14:22:00.675000 |
EDGA |
USP5T8F6DR |
100 |
91.71 |
20250529-14:22:00.675000 |
EDGA |
USP5T8F6DS |
100 |
91.79 |
20250529-14:24:04.696000 |
XNAS |
USP5T8F9Q4 |
100 |
91.77 |
20250529-14:24:53.677000 |
XNAS |
USP5T8FAL7 |
4 |
91.71 |
20250529-14:26:06.981000 |
ARCX |
USP5T8FCF1 |
4 |
91.71 |
20250529-14:26:10.133000 |
ARCX |
USP5T8FCIX |
92 |
91.71 |
20250529-14:26:10.133000 |
ARCX |
USP5T8FCIY |
100 |
91.72 |
20250529-14:27:29.569000 |
ARCX |
USP5T8FE4R |
100 |
91.7 |
20250529-14:28:19.597000 |
ARCX |
USP5T8FFKS |
100 |
91.69 |
20250529-14:29:14.462000 |
ARCX |
USP5T8FGTJ |
92 |
91.76 |
20250529-14:31:04.507000 |
EDGA |
USP5T8FKUL |
8 |
91.76 |
20250529-14:31:04.507000 |
EDGA |
USP5T8FKUM |
100 |
91.76 |
20250529-14:31:04.507000 |
EDGA |
USP5T8FKUN |
14 |
91.81 |
20250529-14:32:52.623000 |
BATS |
USP5T8FNND |
11 |
91.81 |
20250529-14:32:52.623000 |
BATS |
USP5T8FNNE |
11 |
91.81 |
20250529-14:32:52.623000 |
BATS |
USP5T8FNNF |
64 |
91.81 |
20250529-14:32:52.623000 |
BATS |
USP5T8FNNG |
50 |
91.87 |
20250529-14:34:41.666000 |
ARCX |
USP5T8FQ7L |
30 |
91.875 |
20250529-14:34:41.666000 |
ARCX |
USP5T8FQ7M |
20 |
91.88 |
20250529-14:34:41.666000 |
ARCX |
USP5T8FQ7N |
100 |
91.875 |
20250529-14:34:41.667000 |
ARCX |
USP5T8FQ7O |
45 |
91.86 |
20250529-14:34:49.422000 |
XNAS |
USP5T8FQDQ |
55 |
91.86 |
20250529-14:34:49.423000 |
XNAS |
USP5T8FQDR |
100 |
91.94 |
20250529-14:37:28.848000 |
XNAS |
USP5T8FUAX |
100 |
91.94 |
20250529-14:37:28.848000 |
ARCX |
USP5T8FUAZ |
100 |
91.9 |
20250529-14:38:46.064000 |
EDGA |
USP5T8FWDQ |
100 |
91.9 |
20250529-14:40:40.758000 |
ARCX |
USP5T8FZV7 |
100 |
91.95 |
20250529-14:41:43.069000 |
XNAS |
USP5T8G1L0 |
100 |
91.9 |
20250529-14:42:39.034000 |
ARCX |
USP5T8G39C |
100 |
91.89 |
20250529-14:43:47.450000 |
BATS |
USP5T8G4ML |
1 |
92.02 |
20250529-14:46:30.301000 |
BATS |
USP5T8GAFV |
19 |
92.02 |
20250529-14:46:30.301000 |
BATS |
USP5T8GAFW |
1 |
92.02 |
20250529-14:46:30.301000 |
EDGA |
USP5T8GAFX |
100 |
92.01 |
20250529-14:46:43.757000 |
EDGA |
USP5T8GAPC |
100 |
92.01 |
20250529-14:46:43.757000 |
EDGA |
USP5T8GAPE |
100 |
92.01 |
20250529-14:48:29.296000 |
XNAS |
USP5T8GD2S |
69 |
92 |
20250529-14:49:19.297000 |
XNAS |
USP5T8GE9H |
31 |
92 |
20250529-14:49:19.297000 |
XNAS |
USP5T8GE9I |
100 |
91.99 |
20250529-14:50:03.496000 |
ARCX |
USP5T8GFIJ |
100 |
92.01 |
20250529-14:52:38.616000 |
EDGA |
USP5T8GJDL |
100 |
92.01 |
20250529-14:52:38.616000 |
ARCX |
USP5T8GJDM |
100 |
92.01 |
20250529-14:53:19.748000 |
EDGA |
USP5T8GKIT |
100 |
92 |
20250529-14:54:33.479000 |
EDGA |
USP5T8GMQF |
100 |
92.02 |
20250529-14:55:41.336000 |
EDGA |
USP5T8GOXZ |
100 |
92.01 |
20250529-14:56:18.272000 |
ARCX |
USP5T8GPUD |
100 |
92.03 |
20250529-14:57:19.041000 |
ARCX |
USP5T8GRP1 |
100 |
91.93 |
20250529-14:58:12.999000 |
XNAS |
USP5T8GTFA |
100 |
91.81 |
20250529-14:59:37.078000 |
ARCX |
USP5T8GWZD |
100 |
91.9 |
20250529-15:00:54.463000 |
XNAS |
USP5T8H23L |
100 |
91.92 |
20250529-15:01:30.604000 |
ARCX |
USP5T8H37F |
100 |
91.94 |
20250529-15:02:13.580000 |
XNAS |
USP5T8H49C |
50 |
91.88 |
20250529-15:03:43.373000 |
EDGA |
USP5T8H7QI |
50 |
91.88 |
20250529-15:03:43.373000 |
EDGA |
USP5T8H7QJ |
100 |
91.92 |
20250529-15:04:46.887000 |
ARCX |
USP5T8H9NC |
67 |
91.9 |
20250529-15:05:47.550000 |
ARCX |
USP5T8HBC8 |
3 |
91.9 |
20250529-15:05:47.550000 |
ARCX |
USP5T8HBC9 |
18 |
91.9 |
20250529-15:05:47.550000 |
ARCX |
USP5T8HBCA |
12 |
91.9 |
20250529-15:05:47.551000 |
ARCX |
USP5T8HBCD |
86 |
91.96 |
20250529-15:06:24.768000 |
ARCX |
USP5T8HCMN |
14 |
91.96 |
20250529-15:06:24.768000 |
ARCX |
USP5T8HCMP |
25 |
91.85 |
20250529-15:07:00.170000 |
XNAS |
USP5T8HEYC |
75 |
91.85 |
20250529-15:07:00.171000 |
XNAS |
USP5T8HEYE |
100 |
91.84 |
20250529-15:08:06.740000 |
XNAS |
USP5T8HGYJ |
2 |
91.83 |
20250529-15:09:12.079000 |
ARCX |
USP5T8HK31 |
90 |
91.83 |
20250529-15:09:41.346000 |
ARCX |
USP5T8HKML |
8 |
91.83 |
20250529-15:09:41.346000 |
ARCX |
USP5T8HKMM |
2 |
91.83 |
20250529-15:09:41.346000 |
ARCX |
USP5T8HKMN |
100 |
91.87 |
20250529-15:10:11.722000 |
XNAS |
USP5T8HLN2 |
100 |
91.9 |
20250529-15:10:58.956000 |
BATS |
USP5T8HMTR |
100 |
91.86 |
20250529-15:12:05.178000 |
ARCX |
USP5T8HOX2 |
99 |
91.88 |
20250529-15:12:21.123000 |
EDGA |
USP5T8HPVX |
1 |
91.88 |
20250529-15:12:21.123000 |
EDGA |
USP5T8HPVZ |
100 |
91.9 |
20250529-15:13:45.824000 |
ARCX |
USP5T8HSRH |
100 |
91.88 |
20250529-15:14:23.139000 |
XNAS |
USP5T8HTS4 |
100 |
91.86 |
20250529-15:14:39.012000 |
ARCX |
USP5T8HU45 |
100 |
91.82 |
20250529-15:15:11.075000 |
ARCX |
USP5T8HVF2 |
100 |
91.85 |
20250529-15:16:06.903000 |
ARCX |
USP5T8HYL6 |
100 |
91.85 |
20250529-15:16:06.903000 |
ARCX |
USP5T8HYL7 |
100 |
91.935 |
20250529-15:17:34.711000 |
XNYS |
USP5T8I1C4 |
100 |
91.98 |
20250529-15:18:34.974000 |
IEXG |
USP5T8I2Z9 |
20 |
92 |
20250529-15:18:50.368000 |
XNAS |
USP5T8I3DP |
80 |
92 |
20250529-15:18:50.368000 |
XNAS |
USP5T8I3DQ |
100 |
92.02 |
20250529-15:19:16.109000 |
ARCX |
USP5T8I4E9 |
100 |
92.01 |
20250529-15:19:37.294000 |
XNAS |
USP5T8I51X |
100 |
92.02 |
20250529-15:20:23.570000 |
ARCX |
USP5T8I6K7 |
100 |
92.04 |
20250529-15:21:43.879000 |
IEXG |
USP5T8I9B3 |
100 |
92.03 |
20250529-15:21:59.959000 |
EDGA |
USP5T8I9Y1 |
100 |
92.04 |
20250529-15:23:14.855000 |
EDGX |
USP5T8ICB5 |
100 |
92.02 |
20250529-15:23:20.956000 |
ARCX |
USP5T8ICIR |
100 |
92.02 |
20250529-15:23:20.956000 |
ARCX |
USP5T8ICIS |
97 |
92.07 |
20250529-15:24:40.513000 |
ARCX |
USP5T8IFQ7 |
3 |
92.07 |
20250529-15:24:40.513000 |
ARCX |
USP5T8IFQ8 |
100 |
92.11 |
20250529-15:25:31.629000 |
ARCX |
USP5T8IHIF |
100 |
92.11 |
20250529-15:26:15.330000 |
XNAS |
USP5T8IJDD |
100 |
92.12 |
20250529-15:27:36.982000 |
EDGA |
USP5T8IMM5 |
100 |
92.12 |
20250529-15:27:36.982000 |
EDGA |
USP5T8IMM6 |
100 |
92.1 |
20250529-15:27:57.601000 |
ARCX |
USP5T8INPW |
100 |
92.08 |
20250529-15:29:09.109000 |
ARCX |
USP5T8IPZR |
100 |
92.02 |
20250529-15:29:40.768000 |
ARCX |
USP5T8IQZX |
100 |
91.98 |
20250529-15:30:34.830000 |
XNYS |
USP5T8IWFN |
100 |
91.98 |
20250529-15:31:01.810000 |
ARCX |
USP5T8IXDM |
100 |
91.99 |
20250529-15:31:47.771000 |
XNYS |
USP5T8IZFI |
100 |
91.98 |
20250529-15:31:57.200000 |
ARCX |
USP5T8IZQZ |
100 |
91.97 |
20250529-15:32:52.434000 |
BATS |
USP5T8J2P9 |
100 |
91.96 |
20250529-15:32:55.978000 |
EDGA |
USP5T8J2TL |
100 |
91.96 |
20250529-15:32:55.978000 |
ARCX |
USP5T8J2TN |
100 |
91.95 |
20250529-15:34:44.406000 |
ARCX |
USP5T8JCYL |
100 |
91.95 |
20250529-15:34:44.406000 |
XNAS |
USP5T8JCYN |
100 |
91.95 |
20250529-15:35:20.529000 |
ARCX |
USP5T8JPBR |
100 |
92.02 |
20250529-15:36:24.246000 |
XNYS |
USP5T8JSA5 |
100 |
92.05 |
20250529-15:36:41.190000 |
XNYS |
USP5T8JSYF |
27 |
92.04 |
20250529-15:36:45.830000 |
ARCX |
USP5T8JT4N |
73 |
92.04 |
20250529-15:36:45.830000 |
ARCX |
USP5T8JT4O |
7 |
91.99 |
20250529-15:37:20.712000 |
ARCX |
USP5T8JURP |
93 |
91.99 |
20250529-15:37:20.712000 |
ARCX |
USP5T8JURQ |
100 |
91.97 |
20250529-15:38:26.052000 |
ARCX |
USP5T8JXLC |
54 |
91.98 |
20250529-15:38:42.470000 |
ARCX |
USP5T8JYEJ |
46 |
91.98 |
20250529-15:38:43.330000 |
ARCX |
USP5T8JYFY |
32 |
91.99 |
20250529-15:39:15.953000 |
ARCX |
USP5T8JZR8 |
26 |
91.99 |
20250529-15:39:15.953000 |
ARCX |
USP5T8JZR9 |
42 |
91.99 |
20250529-15:39:15.953000 |
ARCX |
USP5T8JZRA |
100 |
91.99 |
20250529-15:39:40.450000 |
ARCX |
USP5T8K0VO |
99 |
91.99 |
20250529-15:40:26.474000 |
ARCX |
USP5T8K3ZJ |
1 |
91.99 |
20250529-15:40:26.475000 |
ARCX |
USP5T8K3ZK |
100 |
91.97 |
20250529-15:40:46.913000 |
ARCX |
USP5T8K5A0 |
100 |
91.93 |
20250529-15:41:33.449000 |
XNAS |
USP5T8K8CT |
100 |
92 |
20250529-15:42:25.840000 |
XNAS |
USP5T8KB3L |
100 |
92 |
20250529-15:42:25.840000 |
XNAS |
USP5T8KB3M |
100 |
91.99 |
20250529-15:43:07.509000 |
ARCX |
USP5T8KCVP |
100 |
91.96 |
20250529-15:43:15.431000 |
ARCX |
USP5T8KDAV |
591 |
91.975 |
20250529-15:43:52.456000 |
BATS |
USP5T8KF3K |
100 |
91.97 |
20250529-15:43:52.458000 |
XNYS |
USP5T8KF3L |
109 |
91.97 |
20250529-15:43:52.458000 |
XNYS |
USP5T8KF3M |
28 |
91.97 |
20250529-15:43:54.427000 |
EDGA |
USP5T8KF6U |
200 |
91.97 |
20250529-15:43:54.427000 |
IEXG |
USP5T8KF6V |
100 |
91.97 |
20250529-15:43:54.427000 |
IEXG |
USP5T8KF6W |
100 |
91.97 |
20250529-15:43:54.427000 |
IEXG |
USP5T8KF6X |
3 |
91.97 |
20250529-15:43:54.427000 |
IEXG |
USP5T8KF6Y |
11 |
91.97 |
20250529-15:43:54.427000 |
BATY |
USP5T8KF6Z |
1 |
91.97 |
20250529-15:43:54.427000 |
BATS |
USP5T8KF70 |
92 |
91.97 |
20250529-15:43:54.427000 |
XNAS |
USP5T8KF71 |
64 |
91.97 |
20250529-15:43:54.427000 |
XNYS |
USP5T8KF72 |
186 |
91.97 |
20250529-15:43:54.427000 |
XNYS |
USP5T8KF73 |
100 |
91.97 |
20250529-15:43:54.427000 |
XNYS |
USP5T8KF74 |
6 |
91.97 |
20250529-15:43:54.427000 |
ARCX |
USP5T8KF75 |
89 |
91.97 |
20250529-15:46:19.022000 |
XNAS |
USP5T8KW2A |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250530557709/en/
Latest directors dealings
- 11 minutes ago Whitbread
- 23 minutes ago Whitbread
- 1 hour ago Baltic Classifieds Group
- 1 hour ago Octopus Renewables Infrastructure Trust
- 1 hour ago Value and Indexed Property Income Trust