Transaction in Own Shares
5th June 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4th June 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
5,979 |
$91.38 |
$91.70 |
$91.08 |
XNYS |
165 |
$91.54 |
$91.70 |
$91.35 |
EDGX |
18,860 |
$91.37 |
$91.75 |
$91.06 |
ARCX |
2,896 |
$91.41 |
$91.71 |
$91.23 |
BATS |
15,475 |
$91.37 |
$91.78 |
$91.07 |
XNAS |
3,201 |
$91.45 |
$91.64 |
$91.19 |
BATY |
234 |
$91.56 |
$91.61 |
$91.41 |
EPRL |
300 |
$91.28 |
$91.56 |
$91.13 |
IEXG |
300 |
$91.48 |
$91.57 |
$91.31 |
MEMX |
100 |
$91.42 |
$91.42 |
$91.42 |
XPSX |
5,339 |
$91.41 |
$91.61 |
$91.12 |
EDGA |
100 |
$91.20 |
$91.20 |
$91.20 |
XBOS |
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 674,379,999 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 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 4th June 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: |
|
4th June 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$91.3822 |
52,949 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
133 |
91.17 |
20250604-09:30:15.446000 |
XNAS |
USP648BPN |
1 |
91.17 |
20250604-09:30:15.446000 |
XNAS |
USP648BPO |
66 |
91.17 |
20250604-09:30:15.446000 |
XNAS |
USP648BPP |
150 |
91.36 |
20250604-09:31:22.489000 |
ARCX |
USP648E5Q |
50 |
91.4 |
20250604-09:31:22.489000 |
ARCX |
USP648E5R |
100 |
91.41 |
20250604-09:31:26.053000 |
ARCX |
USP648E7O |
67 |
91.44 |
20250604-09:31:31.207000 |
XNAS |
USP648E9F |
100 |
91.39 |
20250604-09:31:47.154000 |
XNYS |
USP648EF3 |
200 |
91.39 |
20250604-09:31:47.154000 |
XNYS |
USP648EF4 |
100 |
91.38 |
20250604-09:32:02.208000 |
XNAS |
USP648EVX |
8 |
91.4 |
20250604-09:32:57.090000 |
XNAS |
USP648FQQ |
25 |
91.4 |
20250604-09:32:57.090000 |
XNAS |
USP648FQR |
2 |
91.4 |
20250604-09:32:57.090000 |
XNAS |
USP648FQS |
16 |
91.4 |
20250604-09:32:57.090000 |
ARCX |
USP648FQT |
15 |
91.4 |
20250604-09:32:57.090000 |
ARCX |
USP648FQU |
15 |
91.4 |
20250604-09:32:57.090000 |
ARCX |
USP648FQV |
15 |
91.4 |
20250604-09:32:57.090000 |
ARCX |
USP648FQW |
4 |
91.4 |
20250604-09:32:57.090000 |
ARCX |
USP648FQX |
75 |
91.43 |
20250604-09:33:04.718000 |
XNAS |
USP648FUG |
25 |
91.44 |
20250604-09:33:04.718000 |
XNAS |
USP648FUH |
100 |
91.5 |
20250604-09:33:12.607000 |
XNAS |
USP648FXF |
100 |
91.51 |
20250604-09:33:36.492000 |
XNAS |
USP648GAJ |
100 |
91.53 |
20250604-09:33:47.550000 |
ARCX |
USP648GE5 |
100 |
91.53 |
20250604-09:34:00.360000 |
XNAS |
USP648GIH |
100 |
91.48 |
20250604-09:34:28.697000 |
XNAS |
USP648GWI |
100 |
91.48 |
20250604-09:34:28.698000 |
ARCX |
USP648GWJ |
100 |
91.37 |
20250604-09:35:01.322000 |
XNAS |
USP648HGH |
26 |
91.38 |
20250604-09:35:20.364000 |
ARCX |
USP648HV2 |
74 |
91.38 |
20250604-09:35:20.364000 |
ARCX |
USP648HV3 |
100 |
91.35 |
20250604-09:35:53.276000 |
XNAS |
USP648IC8 |
100 |
91.37 |
20250604-09:36:25.274000 |
XNAS |
USP648IWB |
50 |
91.4 |
20250604-09:36:33.872000 |
XNYS |
USP648J19 |
50 |
91.4 |
20250604-09:36:33.872000 |
XNYS |
USP648J1A |
100 |
91.38 |
20250604-09:36:59.498000 |
XNYS |
USP648JBU |
100 |
91.38 |
20250604-09:36:59.498000 |
XNYS |
USP648JBV |
200 |
91.44 |
20250604-09:37:58.636000 |
XNYS |
USP648K4H |
46 |
91.47 |
20250604-09:38:31.022000 |
XNYS |
USP648KJK |
27 |
91.47 |
20250604-09:38:31.022000 |
XNYS |
USP648KJL |
27 |
91.47 |
20250604-09:38:31.022000 |
XNYS |
USP648KJM |
100 |
91.43 |
20250604-09:38:51.650000 |
XNYS |
USP648KU5 |
100 |
91.44 |
20250604-09:39:14.301000 |
BATS |
USP648L6G |
100 |
91.46 |
20250604-09:40:03.672000 |
XNYS |
USP648LXX |
100 |
91.45 |
20250604-09:40:16.462000 |
ARCX |
USP648M5F |
100 |
91.43 |
20250604-09:40:25.528000 |
ARCX |
USP648MIU |
100 |
91.37 |
20250604-09:41:51.027000 |
BATS |
USP648O2V |
100 |
91.37 |
20250604-09:41:51.027000 |
XNAS |
USP648O2W |
100 |
91.37 |
20250604-09:41:51.027000 |
XNAS |
USP648O2X |
100 |
91.41 |
20250604-09:42:48.375000 |
BATS |
USP648OV9 |
100 |
91.41 |
20250604-09:42:48.375000 |
EDGA |
USP648OVA |
100 |
91.41 |
20250604-09:42:48.375000 |
ARCX |
USP648OVB |
100 |
91.37 |
20250604-09:43:17.262000 |
BATS |
USP648P9K |
100 |
91.23 |
20250604-09:43:54.651000 |
BATS |
USP648PZC |
50 |
91.24 |
20250604-09:45:08.166000 |
XNYS |
USP648RG6 |
100 |
91.33 |
20250604-09:45:24.303000 |
XNAS |
USP648SUD |
100 |
91.36 |
20250604-09:46:08.626000 |
XNAS |
USP648V68 |
5 |
91.36 |
20250604-09:46:08.636000 |
XNAS |
USP648V69 |
6 |
91.36 |
20250604-09:46:08.636000 |
XNAS |
USP648V6A |
11 |
91.36 |
20250604-09:46:08.636000 |
XNAS |
USP648V6B |
15 |
91.36 |
20250604-09:46:08.636000 |
XNYS |
USP648V6C |
39 |
91.36 |
20250604-09:46:09.637000 |
EDGX |
USP648V7K |
100 |
91.38 |
20250604-09:46:17.595000 |
XNAS |
USP648VIA |
100 |
91.38 |
20250604-09:46:34.054000 |
ARCX |
USP648W34 |
100 |
91.38 |
20250604-09:46:34.054000 |
ARCX |
USP648W35 |
100 |
91.35 |
20250604-09:47:43.364000 |
BATS |
USP648YHC |
100 |
91.35 |
20250604-09:47:43.364000 |
ARCX |
USP648YHE |
100 |
91.36 |
20250604-09:50:00.881000 |
XNAS |
USP64813AG |
100 |
91.36 |
20250604-09:50:00.882000 |
XNAS |
USP64813AH |
100 |
91.31 |
20250604-09:50:17.214000 |
BATY |
USP64813V2 |
100 |
91.31 |
20250604-09:50:17.214000 |
BATY |
USP64813V4 |
100 |
91.31 |
20250604-09:50:17.214000 |
BATY |
USP64813V5 |
100 |
91.31 |
20250604-09:50:17.214000 |
BATY |
USP64813V6 |
100 |
91.31 |
20250604-09:50:17.214000 |
BATY |
USP64813V7 |
100 |
91.31 |
20250604-09:50:17.214000 |
BATY |
USP64813V8 |
100 |
91.32 |
20250604-09:51:43.214000 |
BATS |
USP64816O9 |
100 |
91.32 |
20250604-09:51:43.214000 |
BATS |
USP64816OA |
100 |
91.31 |
20250604-09:52:01.737000 |
XNAS |
USP64817J7 |
100 |
91.44 |
20250604-09:53:12.684000 |
XNYS |
USP6481A0E |
100 |
91.44 |
20250604-09:53:28.491000 |
ARCX |
USP6481AHI |
100 |
91.44 |
20250604-09:53:28.491000 |
ARCX |
USP6481AHJ |
100 |
91.43 |
20250604-09:53:58.178000 |
ARCX |
USP6481BHK |
11 |
91.46 |
20250604-09:55:10.189000 |
BATY |
USP6481DGQ |
89 |
91.46 |
20250604-09:55:10.189000 |
BATY |
USP6481DGR |
100 |
91.46 |
20250604-09:55:10.189000 |
ARCX |
USP6481DGS |
100 |
91.46 |
20250604-09:55:10.189000 |
ARCX |
USP6481DGT |
100 |
91.44 |
20250604-09:57:16.162000 |
XNAS |
USP6481HUC |
100 |
91.44 |
20250604-09:57:16.162000 |
ARCX |
USP6481HUD |
24 |
91.44 |
20250604-09:57:16.162000 |
ARCX |
USP6481HUE |
76 |
91.44 |
20250604-09:57:16.163000 |
ARCX |
USP6481HUF |
100 |
91.44 |
20250604-09:57:16.163000 |
ARCX |
USP6481HUG |
100 |
91.44 |
20250604-09:57:16.163000 |
ARCX |
USP6481HUH |
100 |
91.56 |
20250604-09:58:48.465000 |
ARCX |
USP6481KJI |
100 |
91.53 |
20250604-09:59:27.481000 |
EDGA |
USP6481LNI |
100 |
91.53 |
20250604-09:59:27.481000 |
ARCX |
USP6481LNJ |
100 |
91.53 |
20250604-09:59:27.481000 |
ARCX |
USP6481LNK |
100 |
91.52 |
20250604-09:59:35.974000 |
ARCX |
USP6481LVK |
100 |
91.47 |
20250604-10:00:00.004000 |
ARCX |
USP6481MLL |
1 |
91.41 |
20250604-10:00:54.101000 |
XNAS |
USP6481TWG |
40 |
91.41 |
20250604-10:00:54.101000 |
XNYS |
USP6481TWH |
59 |
91.42 |
20250604-10:00:54.101000 |
XNYS |
USP6481TWI |
100 |
91.37 |
20250604-10:01:05.784000 |
XNAS |
USP6481UGA |
100 |
91.37 |
20250604-10:01:05.784000 |
XNAS |
USP6481UGB |
99 |
91.41 |
20250604-10:02:03.894000 |
ARCX |
USP6481WW1 |
100 |
91.41 |
20250604-10:02:03.894000 |
ARCX |
USP6481WW2 |
100 |
91.41 |
20250604-10:02:03.894000 |
ARCX |
USP6481WW3 |
1 |
91.41 |
20250604-10:02:03.894000 |
ARCX |
USP6481WW4 |
100 |
91.41 |
20250604-10:02:03.894000 |
ARCX |
USP6481WW5 |
100 |
91.41 |
20250604-10:03:06.037000 |
XNYS |
USP6481ZGG |
100 |
91.38 |
20250604-10:03:14.662000 |
ARCX |
USP6481ZOD |
100 |
91.38 |
20250604-10:03:14.662000 |
ARCX |
USP6481ZOF |
100 |
91.22 |
20250604-10:04:13.967000 |
XNAS |
USP64821KK |
75 |
91.19 |
20250604-10:04:49.400000 |
ARCX |
USP64822RR |
100 |
91.19 |
20250604-10:04:49.400000 |
ARCX |
USP64822RS |
23 |
91.19 |
20250604-10:04:49.400000 |
ARCX |
USP64822RT |
2 |
91.19 |
20250604-10:04:49.400000 |
ARCX |
USP64822RU |
87 |
91.19 |
20250604-10:05:35.720000 |
XNAS |
USP64824N7 |
13 |
91.19 |
20250604-10:05:35.720000 |
XNAS |
USP64824N8 |
100 |
91.16 |
20250604-10:06:18.007000 |
ARCX |
USP648264A |
100 |
91.16 |
20250604-10:06:18.007000 |
ARCX |
USP648264B |
100 |
91.1 |
20250604-10:07:14.701000 |
XNYS |
USP648287L |
100 |
91.06 |
20250604-10:08:01.751000 |
ARCX |
USP6482A0T |
100 |
91.06 |
20250604-10:08:01.751000 |
ARCX |
USP6482A0U |
100 |
91.08 |
20250604-10:09:09.787000 |
XNYS |
USP6482DFG |
50 |
91.21 |
20250604-10:10:01.246000 |
XNYS |
USP6482FE7 |
50 |
91.22 |
20250604-10:10:01.246000 |
XNYS |
USP6482FE8 |
100 |
91.25 |
20250604-10:10:24.419000 |
XNYS |
USP6482GBL |
1 |
91.31 |
20250604-10:12:26.882000 |
XNAS |
USP6482K1P |
1 |
91.31 |
20250604-10:12:26.882000 |
XNAS |
USP6482K1Q |
22 |
91.31 |
20250604-10:12:26.882000 |
XNAS |
USP6482K1R |
76 |
91.31 |
20250604-10:12:26.882000 |
XNYS |
USP6482K1S |
90 |
91.35 |
20250604-10:13:08.774000 |
BATS |
USP6482L2D |
100 |
91.34 |
20250604-10:13:08.774000 |
XNAS |
USP6482L2E |
125 |
91.34 |
20250604-10:13:08.774000 |
XNAS |
USP6482L2F |
50 |
91.35 |
20250604-10:13:08.774000 |
XNAS |
USP6482L2G |
35 |
91.35 |
20250604-10:13:08.774000 |
XNAS |
USP6482L2H |
5 |
91.36 |
20250604-10:13:39.133000 |
XNYS |
USP6482M06 |
100 |
91.37 |
20250604-10:13:50.378000 |
XNYS |
USP6482MB4 |
100 |
91.41 |
20250604-10:14:11.574000 |
XNAS |
USP6482MYY |
100 |
91.37 |
20250604-10:14:20.223000 |
BATS |
USP6482N52 |
1 |
91.37 |
20250604-10:14:20.223000 |
BATS |
USP6482N53 |
99 |
91.37 |
20250604-10:14:20.224000 |
BATS |
USP6482N54 |
100 |
91.41 |
20250604-10:15:11.965000 |
XNYS |
USP6482OW4 |
100 |
91.42 |
20250604-10:15:41.557000 |
XNAS |
USP6482RZY |
100 |
91.43 |
20250604-10:15:44.133000 |
EDGA |
USP6482S65 |
100 |
91.49 |
20250604-10:17:33.010000 |
XNAS |
USP6482VT1 |
100 |
91.49 |
20250604-10:17:33.010000 |
ARCX |
USP6482VT2 |
100 |
91.49 |
20250604-10:17:33.010000 |
ARCX |
USP6482VT3 |
2 |
91.53 |
20250604-10:18:47.914000 |
EDGX |
USP6482YMM |
1 |
91.53 |
20250604-10:18:47.914000 |
XNAS |
USP6482YMN |
37 |
91.49 |
20250604-10:18:55.452000 |
XNAS |
USP6482YZR |
28 |
91.53 |
20250604-10:19:01.889000 |
XNAS |
USP6482Z5K |
100 |
91.61 |
20250604-10:19:25.336000 |
ARCX |
USP648306G |
100 |
91.64 |
20250604-10:20:00.029000 |
BATY |
USP648317F |
100 |
91.64 |
20250604-10:20:00.029000 |
BATY |
USP648317G |
59 |
91.61 |
20250604-10:20:56.346000 |
ARCX |
USP64836GW |
41 |
91.61 |
20250604-10:20:56.346000 |
ARCX |
USP64836GX |
100 |
91.58 |
20250604-10:21:39.013000 |
XNYS |
USP648387K |
100 |
91.55 |
20250604-10:22:01.260000 |
XNAS |
USP6483903 |
100 |
91.53 |
20250604-10:22:19.738000 |
XNAS |
USP64839L6 |
100 |
91.52 |
20250604-10:22:19.756000 |
XNAS |
USP64839LS |
100 |
91.51 |
20250604-10:23:36.590000 |
BATY |
USP6483C3U |
100 |
91.585 |
20250604-10:24:18.299000 |
XNYS |
USP6483D9R |
100 |
91.56 |
20250604-10:24:22.194000 |
XNAS |
USP6483DJ7 |
36 |
91.61 |
20250604-10:25:29.513000 |
XNYS |
USP6483G3X |
64 |
91.61 |
20250604-10:25:29.513000 |
XNYS |
USP6483G3Y |
12 |
91.685 |
20250604-10:26:16.242000 |
BATS |
USP6483HMY |
88 |
91.685 |
20250604-10:26:16.242000 |
XNAS |
USP6483HMZ |
50 |
91.69 |
20250604-10:27:10.978000 |
XNYS |
USP6483J4U |
50 |
91.69 |
20250604-10:27:10.978000 |
XNYS |
USP6483J4V |
22 |
91.7 |
20250604-10:27:12.838000 |
EDGX |
USP6483J6T |
12 |
91.7 |
20250604-10:27:12.838000 |
XNYS |
USP6483J6U |
6 |
91.7 |
20250604-10:27:12.838000 |
XNYS |
USP6483J6V |
100 |
91.78 |
20250604-10:27:48.439000 |
XNAS |
USP6483K5Z |
100 |
91.76 |
20250604-10:28:02.164000 |
XNAS |
USP6483KKS |
100 |
91.75 |
20250604-10:28:22.909000 |
ARCX |
USP6483L6J |
100 |
91.71 |
20250604-10:29:09.314000 |
BATS |
USP6483NGV |
100 |
91.7 |
20250604-10:29:58.629000 |
XNAS |
USP6483OTC |
90 |
91.67 |
20250604-10:30:16.143000 |
XNAS |
USP6483R0D |
100 |
91.67 |
20250604-10:30:16.143000 |
XNAS |
USP6483R0E |
10 |
91.67 |
20250604-10:30:16.143000 |
XNAS |
USP6483R0F |
50 |
91.73 |
20250604-10:31:36.026000 |
XNAS |
USP6483VF7 |
50 |
91.73 |
20250604-10:31:36.026000 |
XNAS |
USP6483VF8 |
100 |
91.69 |
20250604-10:31:57.665000 |
ARCX |
USP6483W83 |
100 |
91.68 |
20250604-10:32:18.428000 |
ARCX |
USP6483WQK |
100 |
91.67 |
20250604-10:32:18.428000 |
ARCX |
USP6483WQL |
100 |
91.65 |
20250604-10:34:24.543000 |
XNAS |
USP648408N |
19 |
91.66 |
20250604-10:34:34.789000 |
XNYS |
USP64840JL |
81 |
91.67 |
20250604-10:34:34.789000 |
XNYS |
USP64840JM |
100 |
91.64 |
20250604-10:34:50.752000 |
ARCX |
USP64840YG |
16 |
91.64 |
20250604-10:34:50.752000 |
ARCX |
USP64840YH |
84 |
91.64 |
20250604-10:34:50.752000 |
ARCX |
USP64840YI |
100 |
91.63 |
20250604-10:36:01.150000 |
ARCX |
USP6484336 |
100 |
91.61 |
20250604-10:36:01.574000 |
BATS |
USP648434M |
100 |
91.54 |
20250604-10:37:34.791000 |
XNYS |
USP64845RK |
100 |
91.53 |
20250604-10:37:57.022000 |
XNAS |
USP64846FZ |
100 |
91.52 |
20250604-10:37:57.022000 |
XNAS |
USP64846G0 |
100 |
91.52 |
20250604-10:37:57.022000 |
ARCX |
USP64846G1 |
50 |
91.37 |
20250604-10:40:14.272000 |
XNAS |
USP6484APC |
50 |
91.38 |
20250604-10:40:14.272000 |
XNAS |
USP6484APD |
33 |
91.41 |
20250604-10:40:53.691000 |
EPRL |
USP6484C6A |
200 |
91.36 |
20250604-10:41:12.798000 |
BATS |
USP6484CSY |
1 |
91.35 |
20250604-10:42:44.773000 |
EDGX |
USP6484FQE |
97 |
91.35 |
20250604-10:42:44.773000 |
XNAS |
USP6484FQF |
1 |
91.35 |
20250604-10:42:44.773000 |
XNYS |
USP6484FQG |
1 |
91.35 |
20250604-10:42:44.773000 |
ARCX |
USP6484FQH |
200 |
91.33 |
20250604-10:43:10.514000 |
ARCX |
USP6484GOP |
100 |
91.29 |
20250604-10:43:31.095000 |
ARCX |
USP6484HFS |
200 |
91.28 |
20250604-10:43:31.096000 |
ARCX |
USP6484HFU |
100 |
91.28 |
20250604-10:45:36.015000 |
ARCX |
USP6484O0B |
100 |
91.26 |
20250604-10:46:11.608000 |
BATS |
USP6484PC4 |
18 |
91.29 |
20250604-10:46:51.675000 |
XNAS |
USP6484QKF |
4 |
91.29 |
20250604-10:46:51.675000 |
XNAS |
USP6484QKG |
78 |
91.29 |
20250604-10:46:51.679000 |
ARCX |
USP6484QKH |
100 |
91.28 |
20250604-10:47:21.566000 |
XNYS |
USP6484RBB |
6 |
91.33 |
20250604-10:48:01.208000 |
XNAS |
USP6484SIV |
4 |
91.33 |
20250604-10:48:01.208000 |
XNAS |
USP6484SIW |
90 |
91.33 |
20250604-10:48:01.208000 |
XNAS |
USP6484SIX |
100 |
91.38 |
20250604-10:49:00.001000 |
XNAS |
USP6484UHP |
100 |
91.38 |
20250604-10:49:00.001000 |
XNAS |
USP6484UHQ |
100 |
91.38 |
20250604-10:49:00.001000 |
XNAS |
USP6484UHR |
100 |
91.33 |
20250604-10:49:44.412000 |
ARCX |
USP6484VYV |
100 |
91.33 |
20250604-10:49:44.412000 |
ARCX |
USP6484VYW |
225 |
91.33 |
20250604-10:52:06.725000 |
XNYS |
USP64850MH |
75 |
91.34 |
20250604-10:52:06.725000 |
XNYS |
USP64850MI |
100 |
91.3 |
20250604-10:52:43.269000 |
EDGA |
USP64851IV |
100 |
91.3 |
20250604-10:52:43.269000 |
BATS |
USP64851IZ |
100 |
91.3 |
20250604-10:52:43.269000 |
BATS |
USP64851J0 |
100 |
91.3 |
20250604-10:52:43.269000 |
EDGA |
USP64851J1 |
17 |
91.3 |
20250604-10:52:43.269000 |
EDGA |
USP64851J2 |
10 |
91.3 |
20250604-10:52:43.269000 |
EDGA |
USP64851J3 |
73 |
91.3 |
20250604-10:52:43.269000 |
EDGA |
USP64851J4 |
100 |
91.36 |
20250604-10:54:06.368000 |
ARCX |
USP64854C6 |
100 |
91.36 |
20250604-10:54:49.410000 |
XNYS |
USP64855FT |
100 |
91.33 |
20250604-10:55:08.434000 |
ARCX |
USP648560V |
100 |
91.33 |
20250604-10:55:08.434000 |
ARCX |
USP648560W |
100 |
91.33 |
20250604-10:55:08.434000 |
ARCX |
USP648560X |
1 |
91.35 |
20250604-10:58:00.176000 |
XNYS |
USP6485BBV |
16 |
91.35 |
20250604-10:58:00.176000 |
XNYS |
USP6485BBW |
4 |
91.35 |
20250604-10:58:00.176000 |
XNYS |
USP6485BBX |
52 |
91.35 |
20250604-10:58:00.176000 |
XNAS |
USP6485BBY |
20 |
91.37 |
20250604-10:58:01.244000 |
ARCX |
USP6485BD4 |
142 |
91.37 |
20250604-10:58:01.244000 |
ARCX |
USP6485BD5 |
38 |
91.37 |
20250604-10:58:01.244000 |
ARCX |
USP6485BD6 |
40 |
91.4 |
20250604-10:58:14.950000 |
ARCX |
USP6485BWR |
30 |
91.4 |
20250604-10:58:14.950000 |
ARCX |
USP6485BWS |
30 |
91.4 |
20250604-10:58:14.950000 |
ARCX |
USP6485BWT |
44 |
91.41 |
20250604-10:58:56.570000 |
XNAS |
USP6485DJA |
56 |
91.41 |
20250604-10:58:56.570000 |
XNAS |
USP6485DJB |
1 |
91.43 |
20250604-10:59:38.325000 |
EDGX |
USP6485EGE |
81 |
91.43 |
20250604-10:59:38.325000 |
XNAS |
USP6485EGF |
18 |
91.43 |
20250604-10:59:38.325000 |
XNAS |
USP6485EGG |
100 |
91.43 |
20250604-11:00:09.355000 |
XNAS |
USP6485FYK |
100 |
91.41 |
20250604-11:00:10.403000 |
XNAS |
USP6485G00 |
100 |
91.41 |
20250604-11:00:10.403000 |
XNAS |
USP6485G01 |
50 |
91.38 |
20250604-11:00:53.997000 |
ARCX |
USP6485J7Z |
25 |
91.38 |
20250604-11:00:53.997000 |
ARCX |
USP6485J80 |
25 |
91.38 |
20250604-11:00:53.997000 |
ARCX |
USP6485J81 |
84 |
91.46 |
20250604-11:02:51.309000 |
XNAS |
USP6485MXH |
16 |
91.46 |
20250604-11:02:51.310000 |
XNYS |
USP6485MXI |
100 |
91.43 |
20250604-11:03:41.263000 |
ARCX |
USP6485P2I |
100 |
91.43 |
20250604-11:03:41.263000 |
ARCX |
USP6485P2J |
100 |
91.43 |
20250604-11:03:41.263000 |
ARCX |
USP6485P2K |
100 |
91.41 |
20250604-11:04:15.804000 |
XNAS |
USP6485QIT |
100 |
91.41 |
20250604-11:04:15.804000 |
XNAS |
USP6485QIU |
30 |
91.41 |
20250604-11:05:30.318000 |
XNAS |
USP6485SSP |
22 |
91.41 |
20250604-11:05:30.318000 |
XNYS |
USP6485SSQ |
100 |
91.5 |
20250604-11:06:08.610000 |
XNAS |
USP6485TYN |
98 |
91.53 |
20250604-11:06:50.986000 |
XNAS |
USP6485V4G |
2 |
91.53 |
20250604-11:06:50.986000 |
XNAS |
USP6485V4H |
21 |
91.55 |
20250604-11:07:22.517000 |
XNAS |
USP6485WFW |
20 |
91.55 |
20250604-11:07:22.517000 |
XNAS |
USP6485WFX |
100 |
91.53 |
20250604-11:07:30.031000 |
ARCX |
USP6485WNJ |
100 |
91.53 |
20250604-11:07:30.031000 |
ARCX |
USP6485WNK |
100 |
91.49 |
20250604-11:08:26.859000 |
ARCX |
USP6485Y9X |
100 |
91.4 |
20250604-11:08:41.485000 |
ARCX |
USP6485YUO |
100 |
91.41 |
20250604-11:10:26.976000 |
EDGA |
USP64862A1 |
100 |
91.41 |
20250604-11:10:26.976000 |
ARCX |
USP64862A2 |
100 |
91.41 |
20250604-11:10:26.976000 |
ARCX |
USP64862A3 |
100 |
91.47 |
20250604-11:11:40.968000 |
XNYS |
USP64864FQ |
100 |
91.44 |
20250604-11:12:01.172000 |
XNAS |
USP64864Z8 |
100 |
91.44 |
20250604-11:12:01.172000 |
ARCX |
USP64864Z9 |
100 |
91.38 |
20250604-11:12:46.310000 |
ARCX |
USP64865ZY |
100 |
91.36 |
20250604-11:14:17.361000 |
ARCX |
USP64868VT |
100 |
91.36 |
20250604-11:14:17.361000 |
ARCX |
USP64868VU |
100 |
91.36 |
20250604-11:14:17.362000 |
XNAS |
USP64868VV |
100 |
91.29 |
20250604-11:15:10.599000 |
XNAS |
USP6486B46 |
100 |
91.29 |
20250604-11:15:24.303000 |
ARCX |
USP6486CCT |
20 |
91.33 |
20250604-11:16:40.990000 |
XNAS |
USP6486FDY |
80 |
91.33 |
20250604-11:16:40.990000 |
XNAS |
USP6486FDZ |
19 |
91.33 |
20250604-11:16:41.811000 |
XNAS |
USP6486FEO |
5 |
91.33 |
20250604-11:16:41.811000 |
XNAS |
USP6486FEP |
76 |
91.33 |
20250604-11:16:41.811000 |
XNAS |
USP6486FEQ |
100 |
91.31 |
20250604-11:17:15.334000 |
XNAS |
USP6486GCW |
100 |
91.31 |
20250604-11:17:15.334000 |
XNAS |
USP6486GCX |
100 |
91.25 |
20250604-11:18:21.125000 |
XNAS |
USP6486JBH |
2 |
91.35 |
20250604-11:20:04.245000 |
XNAS |
USP6486MJS |
50 |
91.35 |
20250604-11:20:04.245000 |
ARCX |
USP6486MJT |
4 |
91.36 |
20250604-11:20:04.245000 |
ARCX |
USP6486MJU |
32 |
91.36 |
20250604-11:20:04.245000 |
ARCX |
USP6486MJV |
12 |
91.35 |
20250604-11:20:04.245000 |
XNYS |
USP6486MJW |
100 |
91.345 |
20250604-11:20:06.705000 |
XNYS |
USP6486MNK |
32 |
91.33 |
20250604-11:20:32.363000 |
ARCX |
USP6486NFJ |
68 |
91.33 |
20250604-11:20:32.363000 |
ARCX |
USP6486NFK |
100 |
91.33 |
20250604-11:20:32.363000 |
ARCX |
USP6486NFL |
100 |
91.33 |
20250604-11:21:03.239000 |
BATY |
USP6486OA6 |
100 |
91.31 |
20250604-11:21:50.928000 |
XNAS |
USP6486PLS |
100 |
91.29 |
20250604-11:22:27.115000 |
BATS |
USP6486QL1 |
100 |
91.35 |
20250604-11:23:29.462000 |
XNYS |
USP6486S0I |
31 |
91.34 |
20250604-11:23:42.106000 |
EDGA |
USP6486SDQ |
48 |
91.34 |
20250604-11:23:42.106000 |
EDGA |
USP6486SDT |
100 |
91.35 |
20250604-11:24:09.204000 |
XNYS |
USP6486T0I |
100 |
91.37 |
20250604-11:24:11.312000 |
XNYS |
USP6486T1U |
100 |
91.37 |
20250604-11:24:39.554000 |
XNAS |
USP6486TVH |
100 |
91.39 |
20250604-11:24:49.245000 |
ARCX |
USP6486U7X |
100 |
91.36 |
20250604-11:25:16.353000 |
ARCX |
USP6486UWO |
86 |
91.35 |
20250604-11:25:53.061000 |
XNAS |
USP6486VSB |
100 |
91.35 |
20250604-11:25:53.061000 |
XNAS |
USP6486VSC |
14 |
91.35 |
20250604-11:25:53.061000 |
XNAS |
USP6486VSD |
100 |
91.41 |
20250604-11:26:51.910000 |
XNAS |
USP6486XAO |
50 |
91.39 |
20250604-11:27:06.118000 |
ARCX |
USP6486XTF |
50 |
91.39 |
20250604-11:27:06.118000 |
ARCX |
USP6486XTG |
100 |
91.44 |
20250604-11:27:49.103000 |
XNAS |
USP6486YY6 |
7 |
91.46 |
20250604-11:29:04.797000 |
ARCX |
USP6487171 |
5 |
91.46 |
20250604-11:29:04.797000 |
ARCX |
USP6487172 |
15 |
91.46 |
20250604-11:29:04.797000 |
ARCX |
USP6487173 |
100 |
91.46 |
20250604-11:29:08.463000 |
ARCX |
USP64871BO |
73 |
91.46 |
20250604-11:29:08.463000 |
ARCX |
USP64871BP |
100 |
91.46 |
20250604-11:29:08.463000 |
ARCX |
USP64871BR |
100 |
91.44 |
20250604-11:29:55.923000 |
ARCX |
USP64872LX |
100 |
91.44 |
20250604-11:29:55.923000 |
XNAS |
USP64872LY |
100 |
91.41 |
20250604-11:30:37.595000 |
ARCX |
USP64875YW |
100 |
91.41 |
20250604-11:30:37.595000 |
ARCX |
USP64875YX |
100 |
91.34 |
20250604-11:31:27.050000 |
XNAS |
USP64877HJ |
100 |
91.37 |
20250604-11:32:09.983000 |
XNAS |
USP64878MZ |
100 |
91.4 |
20250604-11:32:45.089000 |
ARCX |
USP64879MM |
22 |
91.38 |
20250604-11:33:00.179000 |
EDGA |
USP64879W3 |
78 |
91.38 |
20250604-11:33:00.179000 |
EDGA |
USP64879W4 |
100 |
91.45 |
20250604-11:34:15.768000 |
XNAS |
USP6487BWY |
100 |
91.44 |
20250604-11:34:54.040000 |
EDGA |
USP6487F8J |
100 |
91.44 |
20250604-11:34:54.040000 |
EDGA |
USP6487F8K |
100 |
91.44 |
20250604-11:34:54.040000 |
ARCX |
USP6487F8L |
100 |
91.44 |
20250604-11:35:33.406000 |
EDGA |
USP6487HD7 |
100 |
91.44 |
20250604-11:35:33.406000 |
ARCX |
USP6487HD8 |
100 |
91.51 |
20250604-11:36:37.069000 |
XNYS |
USP6487KBO |
100 |
91.53 |
20250604-11:36:54.781000 |
BATS |
USP6487KSP |
100 |
91.52 |
20250604-11:37:03.659000 |
ARCX |
USP6487KZ5 |
100 |
91.56 |
20250604-11:38:01.537000 |
MEMX |
USP6487MO8 |
100 |
91.54 |
20250604-11:38:16.581000 |
EDGA |
USP6487N1L |
100 |
91.53 |
20250604-11:38:21.043000 |
BATS |
USP6487N4P |
100 |
91.56 |
20250604-11:40:46.476000 |
XNYS |
USP6487R0A |
15 |
91.57 |
20250604-11:40:46.476000 |
EPRL |
USP6487R0B |
85 |
91.57 |
20250604-11:40:46.476000 |
EPRL |
USP6487R0C |
100 |
91.58 |
20250604-11:41:25.338000 |
XNYS |
USP6487S9Y |
100 |
91.55 |
20250604-11:42:03.049000 |
BATS |
USP6487TA2 |
100 |
91.58 |
20250604-11:42:46.185000 |
BATS |
USP6487UB3 |
100 |
91.61 |
20250604-11:43:35.508000 |
EPRL |
USP6487VD9 |
100 |
91.61 |
20250604-11:43:41.485000 |
ARCX |
USP6487VI1 |
25 |
91.55 |
20250604-11:44:24.023000 |
XNAS |
USP6487X9I |
50 |
91.55 |
20250604-11:44:24.023000 |
XNAS |
USP6487X9J |
25 |
91.55 |
20250604-11:44:24.023000 |
XNAS |
USP6487X9K |
100 |
91.57 |
20250604-11:45:55.618000 |
MEMX |
USP64882IX |
100 |
91.56 |
20250604-11:46:23.237000 |
ARCX |
USP648836C |
100 |
91.56 |
20250604-11:47:02.664000 |
BATY |
USP64883XZ |
9 |
91.48 |
20250604-11:48:14.672000 |
BATY |
USP64885K8 |
17 |
91.48 |
20250604-11:48:14.672000 |
BATY |
USP64885K9 |
74 |
91.48 |
20250604-11:48:14.672000 |
BATY |
USP64885KA |
100 |
91.48 |
20250604-11:49:00.092000 |
BATY |
USP64886I9 |
100 |
91.51 |
20250604-11:51:30.095000 |
ARCX |
USP6488AEC |
100 |
91.49 |
20250604-11:52:40.830000 |
ARCX |
USP6488BZ0 |
100 |
91.51 |
20250604-11:53:38.317000 |
ARCX |
USP6488DEY |
100 |
91.46 |
20250604-11:54:32.090000 |
XNAS |
USP6488EYP |
100 |
91.47 |
20250604-11:56:37.716000 |
ARCX |
USP6488I36 |
100 |
91.46 |
20250604-11:56:54.548000 |
XNAS |
USP6488IDC |
100 |
91.39 |
20250604-11:57:46.274000 |
XNAS |
USP6488JW8 |
100 |
91.29 |
20250604-11:58:39.516000 |
EDGA |
USP6488LGW |
100 |
91.35 |
20250604-12:01:00.404000 |
XNAS |
USP6488RGS |
100 |
91.35 |
20250604-12:01:00.404000 |
XNAS |
USP6488RGT |
100 |
91.33 |
20250604-12:01:51.092000 |
XNAS |
USP6488SNR |
100 |
91.32 |
20250604-12:03:08.860000 |
ARCX |
USP6488U8Y |
93 |
91.29 |
20250604-12:04:00.097000 |
XNYS |
USP6488VN4 |
7 |
91.29 |
20250604-12:04:00.097000 |
XNYS |
USP6488VN5 |
100 |
91.27 |
20250604-12:05:40.402000 |
ARCX |
USP6488XVO |
3 |
91.27 |
20250604-12:05:40.402000 |
ARCX |
USP6488XVP |
97 |
91.27 |
20250604-12:05:40.402000 |
ARCX |
USP6488XVQ |
100 |
91.29 |
20250604-12:07:08.731000 |
ARCX |
USP6489084 |
100 |
91.35 |
20250604-12:09:26.385000 |
XNAS |
USP64893EP |
100 |
91.35 |
20250604-12:09:26.385000 |
XNAS |
USP64893EQ |
6 |
91.3 |
20250604-12:11:08.998000 |
EDGA |
USP64896SX |
94 |
91.3 |
20250604-12:11:08.998000 |
EDGA |
USP64896SY |
100 |
91.32 |
20250604-12:11:31.991000 |
ARCX |
USP64897EF |
100 |
91.28 |
20250604-12:12:21.038000 |
ARCX |
USP64898J6 |
100 |
91.24 |
20250604-12:14:25.514000 |
XNYS |
USP6489BUG |
100 |
91.21 |
20250604-12:15:15.052000 |
XNAS |
USP6489DNK |
50 |
91.22 |
20250604-12:17:32.519000 |
XNYS |
USP6489IMZ |
50 |
91.22 |
20250604-12:17:32.519000 |
XNYS |
USP6489IN0 |
5 |
91.25 |
20250604-12:18:19.749000 |
ARCX |
USP6489JVC |
9 |
91.25 |
20250604-12:18:19.749000 |
ARCX |
USP6489JVD |
50 |
91.31 |
20250604-12:19:30.607000 |
MEMX |
USP6489LFC |
50 |
91.32 |
20250604-12:19:30.607000 |
MEMX |
USP6489LFD |
5 |
91.32 |
20250604-12:19:30.608000 |
BATS |
USP6489LFE |
12 |
91.32 |
20250604-12:19:30.608000 |
XNAS |
USP6489LFF |
13 |
91.32 |
20250604-12:19:30.608000 |
XNAS |
USP6489LFG |
30 |
91.32 |
20250604-12:19:30.608000 |
XNAS |
USP6489LFH |
7 |
91.32 |
20250604-12:19:30.608000 |
XNYS |
USP6489LFI |
38 |
91.29 |
20250604-12:20:48.801000 |
EDGA |
USP6489N80 |
62 |
91.29 |
20250604-12:20:48.801000 |
EDGA |
USP6489N81 |
100 |
91.29 |
20250604-12:20:48.802000 |
XNAS |
USP6489N82 |
100 |
91.28 |
20250604-12:20:59.931000 |
XNAS |
USP6489NH4 |
100 |
91.28 |
20250604-12:22:13.300000 |
EDGA |
USP6489PCU |
100 |
91.3 |
20250604-12:23:56.273000 |
BATS |
USP6489RQT |
100 |
91.3 |
20250604-12:23:56.273000 |
ARCX |
USP6489RQU |
100 |
91.33 |
20250604-12:25:54.223000 |
ARCX |
USP6489UQ6 |
65 |
91.33 |
20250604-12:25:54.223000 |
ARCX |
USP6489UQ7 |
35 |
91.33 |
20250604-12:25:54.223000 |
ARCX |
USP6489UQ9 |
91 |
91.38 |
20250604-12:27:26.693000 |
ARCX |
USP6489WMB |
9 |
91.38 |
20250604-12:27:26.693000 |
ARCX |
USP6489WMC |
52 |
91.36 |
20250604-12:28:44.470000 |
XNAS |
USP6489YID |
1 |
91.36 |
20250604-12:28:44.470000 |
XNAS |
USP6489YIE |
47 |
91.36 |
20250604-12:28:44.470000 |
XNAS |
USP6489YIF |
100 |
91.36 |
20250604-12:28:44.470000 |
XNAS |
USP6489YIG |
100 |
91.38 |
20250604-12:30:53.234000 |
XNAS |
USP648A3TW |
20 |
91.42 |
20250604-12:31:42.272000 |
XNAS |
USP648A5C8 |
13 |
91.43 |
20250604-12:31:42.272000 |
XNAS |
USP648A5C9 |
50 |
91.43 |
20250604-12:31:42.272000 |
XNAS |
USP648A5CC |
5 |
91.43 |
20250604-12:31:42.272000 |
XNAS |
USP648A5CD |
12 |
91.43 |
20250604-12:31:42.272000 |
ARCX |
USP648A5CE |
100 |
91.44 |
20250604-12:32:09.447000 |
XNAS |
USP648A5ZY |
100 |
91.46 |
20250604-12:33:43.945000 |
ARCX |
USP648A83B |
100 |
91.46 |
20250604-12:33:43.945000 |
XNAS |
USP648A83C |
100 |
91.47 |
20250604-12:36:07.114000 |
BATY |
USP648ABLN |
100 |
91.43 |
20250604-12:36:26.907000 |
XNAS |
USP648ABUV |
100 |
91.43 |
20250604-12:38:54.988000 |
EDGA |
USP648AEVB |
100 |
91.43 |
20250604-12:38:54.988000 |
EDGA |
USP648AEVC |
19 |
91.4 |
20250604-12:40:04.111000 |
BATY |
USP648AGG1 |
81 |
91.4 |
20250604-12:40:04.111000 |
BATY |
USP648AGG2 |
100 |
91.42 |
20250604-12:42:06.034000 |
ARCX |
USP648AJ1H |
100 |
91.42 |
20250604-12:44:00.044000 |
XPSX |
USP648ALP4 |
100 |
91.47 |
20250604-12:44:49.554000 |
XNAS |
USP648AN4Q |
100 |
91.56 |
20250604-12:47:02.276000 |
IEXG |
USP648ARTZ |
100 |
91.56 |
20250604-12:47:55.454000 |
EDGA |
USP648ASSQ |
1 |
91.61 |
20250604-12:50:21.468000 |
ARCX |
USP648AVZD |
50 |
91.61 |
20250604-12:50:21.468000 |
ARCX |
USP648AVZE |
24 |
91.62 |
20250604-12:50:21.468000 |
ARCX |
USP648AVZF |
25 |
91.62 |
20250604-12:50:21.468000 |
ARCX |
USP648AVZG |
100 |
91.59 |
20250604-12:50:53.034000 |
EDGA |
USP648AWSH |
100 |
91.59 |
20250604-12:50:53.034000 |
EDGA |
USP648AWSI |
100 |
91.57 |
20250604-12:53:29.645000 |
BATY |
USP648B013 |
100 |
91.57 |
20250604-12:53:29.645000 |
ARCX |
USP648B014 |
41 |
91.55 |
20250604-12:54:56.734000 |
BATY |
USP648B20J |
59 |
91.55 |
20250604-12:54:56.735000 |
BATY |
USP648B20K |
100 |
91.55 |
20250604-12:56:02.942000 |
ARCX |
USP648B3JF |
100 |
91.56 |
20250604-12:57:03.628000 |
EDGA |
USP648B4TU |
100 |
91.53 |
20250604-12:58:08.123000 |
BATY |
USP648B62I |
100 |
91.55 |
20250604-13:00:18.994000 |
XNAS |
USP648BACW |
100 |
91.61 |
20250604-13:02:59.705000 |
EDGA |
USP648BF1I |
2 |
91.61 |
20250604-13:02:59.707000 |
EDGA |
USP648BF1J |
98 |
91.61 |
20250604-13:02:59.707000 |
EDGA |
USP648BF1K |
47 |
91.61 |
20250604-13:02:59.707000 |
EDGA |
USP648BF1L |
100 |
91.6 |
20250604-13:03:50.488000 |
XNAS |
USP648BFUY |
100 |
91.61 |
20250604-13:06:12.980000 |
XNAS |
USP648BKBR |
100 |
91.58 |
20250604-13:06:20.011000 |
ARCX |
USP648BKI3 |
100 |
91.58 |
20250604-13:06:20.011000 |
XNAS |
USP648BKI4 |
6 |
91.575 |
20250604-13:09:55.648000 |
XNAS |
USP648BONX |
1 |
91.59 |
20250604-13:09:55.648000 |
XNAS |
USP648BONY |
4 |
91.59 |
20250604-13:09:55.648000 |
XNAS |
USP648BONZ |
8 |
91.59 |
20250604-13:09:55.648000 |
XNAS |
USP648BOO0 |
1 |
91.59 |
20250604-13:09:55.648000 |
XNAS |
USP648BOO1 |
80 |
91.59 |
20250604-13:09:55.648000 |
XNAS |
USP648BOO2 |
100 |
91.56 |
20250604-13:10:01.096000 |
ARCX |
USP648BOV8 |
100 |
91.56 |
20250604-13:10:01.096000 |
ARCX |
USP648BOV9 |
50 |
91.46 |
20250604-13:11:49.872000 |
EDGA |
USP648BREC |
50 |
91.46 |
20250604-13:11:49.873000 |
EDGA |
USP648BRED |
100 |
91.5 |
20250604-13:14:09.431000 |
XNAS |
USP648BUH3 |
100 |
91.5 |
20250604-13:14:57.523000 |
XNYS |
USP648BVNZ |
100 |
91.58 |
20250604-13:15:49.590000 |
ARCX |
USP648BYK8 |
100 |
91.53 |
20250604-13:16:43.209000 |
BATY |
USP648BZP2 |
100 |
91.53 |
20250604-13:16:43.209000 |
BATY |
USP648BZP3 |
100 |
91.52 |
20250604-13:19:25.687000 |
EDGA |
USP648C38D |
11 |
91.53 |
20250604-13:21:01.406000 |
BATY |
USP648C5YA |
100 |
91.54 |
20250604-13:21:24.229000 |
EDGA |
USP648C6H6 |
11 |
91.54 |
20250604-13:21:24.229000 |
EDGA |
USP648C6H7 |
89 |
91.54 |
20250604-13:21:24.229000 |
BATS |
USP648C6H8 |
100 |
91.52 |
20250604-13:23:16.321000 |
EDGA |
USP648C8OB |
100 |
91.52 |
20250604-13:25:26.703000 |
XNYS |
USP648CC7C |
100 |
91.57 |
20250604-13:26:40.183000 |
EDGX |
USP648CDVU |
3 |
91.57 |
20250604-13:26:40.189000 |
XNAS |
USP648CDVV |
10 |
91.57 |
20250604-13:26:40.191000 |
XNAS |
USP648CDVW |
100 |
91.57 |
20250604-13:27:05.469000 |
BATS |
USP648CEGP |
100 |
91.57 |
20250604-13:28:18.463000 |
ARCX |
USP648CFXY |
100 |
91.57 |
20250604-13:28:18.463000 |
ARCX |
USP648CFXZ |
100 |
91.52 |
20250604-13:29:54.622000 |
XNAS |
USP648CI5O |
100 |
91.51 |
20250604-13:31:18.884000 |
EDGA |
USP648CM38 |
1 |
91.52 |
20250604-13:32:38.841000 |
EPRL |
USP648COTM |
24 |
91.53 |
20250604-13:32:38.841000 |
XNAS |
USP648COTN |
1 |
91.53 |
20250604-13:32:38.841000 |
XNAS |
USP648COTO |
9 |
91.55 |
20250604-13:32:50.127000 |
XNAS |
USP648CP2T |
35 |
91.55 |
20250604-13:32:50.127000 |
XNYS |
USP648CP2U |
100 |
91.545 |
20250604-13:33:42.977000 |
XNAS |
USP648CQ7N |
100 |
91.53 |
20250604-13:33:51.638000 |
EDGA |
USP648CQCX |
100 |
91.53 |
20250604-13:33:51.638000 |
EDGA |
USP648CQCY |
100 |
91.53 |
20250604-13:33:51.638000 |
EDGA |
USP648CQCZ |
100 |
91.54 |
20250604-13:36:23.702000 |
ARCX |
USP648CU78 |
100 |
91.53 |
20250604-13:39:04.525000 |
ARCX |
USP648CXPQ |
100 |
91.53 |
20250604-13:39:04.526000 |
EDGA |
USP648CXPR |
100 |
91.5 |
20250604-13:39:48.770000 |
ARCX |
USP648CYG1 |
80 |
91.44 |
20250604-13:40:53.843000 |
ARCX |
USP648D0DC |
20 |
91.44 |
20250604-13:40:53.843000 |
ARCX |
USP648D0DD |
65 |
91.44 |
20250604-13:42:17.285000 |
XNAS |
USP648D2HM |
1 |
91.44 |
20250604-13:42:17.285000 |
XNAS |
USP648D2HN |
34 |
91.44 |
20250604-13:42:17.285000 |
XNAS |
USP648D2HO |
100 |
91.44 |
20250604-13:44:03.257000 |
BATY |
USP648D4TF |
100 |
91.43 |
20250604-13:44:39.628000 |
BATY |
USP648D5OY |
100 |
91.42 |
20250604-13:46:40.956000 |
BATY |
USP648DA1Q |
24 |
91.5 |
20250604-13:49:39.806000 |
XNYS |
USP648DDZK |
12 |
91.5 |
20250604-13:49:39.806000 |
XNYS |
USP648DDZL |
38 |
91.5 |
20250604-13:49:39.806000 |
XNYS |
USP648DDZM |
26 |
91.5 |
20250604-13:49:39.806000 |
XNYS |
USP648DDZN |
24 |
91.47 |
20250604-13:50:13.976000 |
BATY |
USP648DETI |
70 |
91.47 |
20250604-13:50:13.976000 |
BATY |
USP648DETJ |
6 |
91.47 |
20250604-13:50:13.976000 |
BATY |
USP648DETK |
100 |
91.47 |
20250604-13:50:13.976000 |
BATY |
USP648DETL |
100 |
91.49 |
20250604-13:52:00.965000 |
XNYS |
USP648DHA4 |
100 |
91.47 |
20250604-13:53:02.592000 |
EDGA |
USP648DIIK |
32 |
91.44 |
20250604-13:53:56.885000 |
BATY |
USP648DJSV |
3 |
91.455 |
20250604-13:54:17.108000 |
XNAS |
USP648DKB3 |
4 |
91.455 |
20250604-13:54:17.108000 |
XNAS |
USP648DKB4 |
93 |
91.47 |
20250604-13:54:17.108000 |
XNAS |
USP648DKB5 |
58 |
91.44 |
20250604-13:54:55.799000 |
BATY |
USP648DL4D |
1 |
91.44 |
20250604-13:56:32.166000 |
BATY |
USP648DNDJ |
14 |
91.445 |
20250604-13:56:40.579000 |
BATS |
USP648DNHZ |
86 |
91.45 |
20250604-13:56:40.579000 |
BATS |
USP648DNI0 |
99 |
91.44 |
20250604-13:57:02.911000 |
BATY |
USP648DNX4 |
1 |
91.44 |
20250604-13:57:02.911000 |
EDGA |
USP648DNX5 |
100 |
91.44 |
20250604-13:57:02.911000 |
ARCX |
USP648DNX7 |
100 |
91.5 |
20250604-13:59:01.105000 |
ARCX |
USP648DQTL |
100 |
91.49 |
20250604-13:59:43.601000 |
ARCX |
USP648DRXX |
100 |
91.6 |
20250604-14:02:45.124000 |
ARCX |
USP648DYQV |
100 |
91.6 |
20250604-14:02:45.124000 |
ARCX |
USP648DYQW |
100 |
91.61 |
20250604-14:05:15.545000 |
EDGA |
USP648E2OT |
100 |
91.61 |
20250604-14:05:15.545000 |
EDGA |
USP648E2OU |
100 |
91.59 |
20250604-14:06:27.362000 |
ARCX |
USP648E4PT |
100 |
91.59 |
20250604-14:06:27.362000 |
ARCX |
USP648E4PU |
100 |
91.57 |
20250604-14:07:15.805000 |
EDGA |
USP648E64L |
100 |
91.56 |
20250604-14:08:39.594000 |
XNAS |
USP648E8PE |
10 |
91.61 |
20250604-14:10:57.774000 |
XNAS |
USP648ECJL |
40 |
91.61 |
20250604-14:10:57.774000 |
XNYS |
USP648ECJM |
50 |
91.61 |
20250604-14:10:57.774000 |
XNYS |
USP648ECJN |
100 |
91.61 |
20250604-14:11:11.433000 |
ARCX |
USP648ECVB |
100 |
91.6 |
20250604-14:15:11.021000 |
EDGA |
USP648EJKA |
100 |
91.6 |
20250604-14:15:11.021000 |
EDGA |
USP648EJKB |
100 |
91.6 |
20250604-14:15:11.021000 |
EDGA |
USP648EJKC |
100 |
91.6 |
20250604-14:15:11.021000 |
ARCX |
USP648EJKD |
4 |
91.6 |
20250604-14:17:32.164000 |
XNAS |
USP648EOOU |
2 |
91.6 |
20250604-14:17:32.164000 |
XNAS |
USP648EOOV |
26 |
91.6 |
20250604-14:17:32.164000 |
XNAS |
USP648EOOW |
68 |
91.6 |
20250604-14:17:32.164000 |
XNAS |
USP648EOOX |
100 |
91.58 |
20250604-14:18:12.299000 |
ARCX |
USP648EPI1 |
100 |
91.56 |
20250604-14:19:05.090000 |
BATY |
USP648EQP6 |
100 |
91.54 |
20250604-14:19:49.163000 |
BATY |
USP648ERRX |
100 |
91.62 |
20250604-14:23:03.006000 |
ARCX |
USP648EWJ7 |
100 |
91.62 |
20250604-14:23:07.949000 |
XNYS |
USP648EWMW |
47 |
91.61 |
20250604-14:23:23.342000 |
XNAS |
USP648EWYN |
53 |
91.61 |
20250604-14:23:23.342000 |
XNAS |
USP648EWYO |
100 |
91.57 |
20250604-14:24:47.129000 |
ARCX |
USP648EYYC |
100 |
91.53 |
20250604-14:25:34.806000 |
XNAS |
USP648F0DG |
100 |
91.48 |
20250604-14:26:19.091000 |
XNAS |
USP648F1XC |
100 |
91.45 |
20250604-14:27:26.853000 |
XNAS |
USP648F3MY |
100 |
91.43 |
20250604-14:29:12.136000 |
XNAS |
USP648F6C0 |
100 |
91.42 |
20250604-14:30:02.697000 |
BATY |
USP648F7KU |
100 |
91.39 |
20250604-14:30:29.308000 |
ARCX |
USP648F9FM |
100 |
91.35 |
20250604-14:32:17.551000 |
XNAS |
USP648FDAY |
100 |
91.34 |
20250604-14:34:05.891000 |
BATS |
USP648FGA1 |
3 |
91.32 |
20250604-14:34:18.032000 |
EDGA |
USP648FGKQ |
97 |
91.32 |
20250604-14:34:18.032000 |
EDGA |
USP648FGKR |
100 |
91.32 |
20250604-14:34:18.033000 |
XNAS |
USP648FGKS |
100 |
91.32 |
20250604-14:36:38.834000 |
ARCX |
USP648FJV7 |
26 |
91.29 |
20250604-14:37:12.754000 |
ARCX |
USP648FKQY |
74 |
91.29 |
20250604-14:37:12.754000 |
ARCX |
USP648FKQZ |
100 |
91.29 |
20250604-14:39:28.552000 |
BATS |
USP648FO45 |
24 |
91.28 |
20250604-14:39:32.845000 |
EDGA |
USP648FO7I |
76 |
91.28 |
20250604-14:39:32.845000 |
EDGA |
USP648FO7J |
100 |
91.2 |
20250604-14:41:51.384000 |
XNYS |
USP648FRYG |
100 |
91.21 |
20250604-14:42:14.918000 |
EDGA |
USP648FSIC |
100 |
91.21 |
20250604-14:44:16.728000 |
ARCX |
USP648FVOQ |
100 |
91.19 |
20250604-14:45:42.589000 |
XNYS |
USP648G0J9 |
100 |
91.23 |
20250604-14:46:45.682000 |
XNYS |
USP648G21Y |
100 |
91.21 |
20250604-14:47:30.587000 |
ARCX |
USP648G39S |
100 |
91.17 |
20250604-14:48:12.353000 |
ARCX |
USP648G4JM |
100 |
91.12 |
20250604-14:49:43.442000 |
XNAS |
USP648G7JK |
100 |
91.11 |
20250604-14:50:20.788000 |
ARCX |
USP648G8VG |
100 |
91.13 |
20250604-14:51:24.894000 |
XNAS |
USP648GB0Z |
100 |
91.13 |
20250604-14:52:35.257000 |
ARCX |
USP648GCUO |
100 |
91.13 |
20250604-14:54:14.722000 |
ARCX |
USP648GF8G |
100 |
91.14 |
20250604-14:54:54.018000 |
ARCX |
USP648GG37 |
100 |
91.12 |
20250604-14:55:19.644000 |
EDGA |
USP648GH5U |
100 |
91.17 |
20250604-14:57:21.919000 |
XNAS |
USP648GKAU |
100 |
91.18 |
20250604-14:58:29.836000 |
XNAS |
USP648GMAU |
100 |
91.16 |
20250604-14:59:00.197000 |
EDGA |
USP648GN0Q |
100 |
91.12 |
20250604-15:00:04.115000 |
XNAS |
USP648GPOT |
100 |
91.12 |
20250604-15:01:40.017000 |
ARCX |
USP648GUVE |
36 |
91.16 |
20250604-15:02:09.783000 |
XNAS |
USP648GVUW |
64 |
91.16 |
20250604-15:02:09.783000 |
XNAS |
USP648GVUX |
100 |
91.13 |
20250604-15:02:11.220000 |
EDGA |
USP648GVXV |
100 |
91.13 |
20250604-15:02:11.220000 |
ARCX |
USP648GVXW |
100 |
91.11 |
20250604-15:05:02.568000 |
ARCX |
USP648H26K |
100 |
91.13 |
20250604-15:05:34.759000 |
ARCX |
USP648H38C |
100 |
91.11 |
20250604-15:06:42.896000 |
ARCX |
USP648H5DK |
100 |
91.1 |
20250604-15:07:42.177000 |
ARCX |
USP648H83F |
100 |
91.12 |
20250604-15:08:54.233000 |
XNAS |
USP648HBTP |
100 |
91.11 |
20250604-15:09:05.158000 |
ARCX |
USP648HC8C |
100 |
91.16 |
20250604-15:10:30.630000 |
XNAS |
USP648HFVX |
100 |
91.17 |
20250604-15:11:32.786000 |
XNAS |
USP648HHMH |
100 |
91.16 |
20250604-15:11:42.579000 |
XNAS |
USP648HHYW |
100 |
91.16 |
20250604-15:11:42.579000 |
XNAS |
USP648HHYY |
100 |
91.14 |
20250604-15:13:48.666000 |
ARCX |
USP648HMGJ |
100 |
91.14 |
20250604-15:13:48.666000 |
ARCX |
USP648HMGK |
100 |
91.14 |
20250604-15:15:00.015000 |
XNAS |
USP648HOY3 |
100 |
91.14 |
20250604-15:15:00.015000 |
XNAS |
USP648HOY4 |
100 |
91.15 |
20250604-15:15:58.121000 |
XNYS |
USP648HTD4 |
100 |
91.21 |
20250604-15:17:47.116000 |
ARCX |
USP648HXM1 |
100 |
91.23 |
20250604-15:18:33.111000 |
XNYS |
USP648HZ9Y |
100 |
91.21 |
20250604-15:19:01.227000 |
XNAS |
USP648I08C |
100 |
91.21 |
20250604-15:19:01.227000 |
XNAS |
USP648I08D |
100 |
91.21 |
20250604-15:19:01.227000 |
XNAS |
USP648I08E |
100 |
91.18 |
20250604-15:20:25.428000 |
XNAS |
USP648I36X |
1 |
91.21 |
20250604-15:21:22.729000 |
EDGA |
USP648I5UF |
4 |
91.21 |
20250604-15:21:22.730000 |
ARCX |
USP648I5UG |
100 |
91.21 |
20250604-15:21:23.026000 |
ARCX |
USP648I5UU |
100 |
91.22 |
20250604-15:22:17.181000 |
ARCX |
USP648I7PL |
100 |
91.22 |
20250604-15:22:17.181000 |
ARCX |
USP648I7PM |
1 |
91.21 |
20250604-15:22:53.824000 |
ARCX |
USP648I8SL |
99 |
91.21 |
20250604-15:22:56.452000 |
ARCX |
USP648I8W2 |
100 |
91.2 |
20250604-15:23:32.833000 |
ARCX |
USP648IAGE |
94 |
91.21 |
20250604-15:24:18.605000 |
ARCX |
USP648IC1N |
6 |
91.21 |
20250604-15:24:18.605000 |
ARCX |
USP648IC1O |
100 |
91.23 |
20250604-15:25:27.073000 |
ARCX |
USP648IE8Y |
100 |
91.22 |
20250604-15:26:02.537000 |
ARCX |
USP648IFEO |
100 |
91.22 |
20250604-15:26:14.035000 |
ARCX |
USP648IFSO |
100 |
91.21 |
20250604-15:26:21.990000 |
ARCX |
USP648IG3R |
100 |
91.21 |
20250604-15:26:21.990000 |
ARCX |
USP648IG3S |
100 |
91.19 |
20250604-15:28:00.002000 |
EDGA |
USP648IJSI |
100 |
91.21 |
20250604-15:29:10.367000 |
ARCX |
USP648IMED |
100 |
91.21 |
20250604-15:29:10.367000 |
ARCX |
USP648IMEE |
100 |
91.2 |
20250604-15:30:06.143000 |
EDGA |
USP648IP49 |
100 |
91.2 |
20250604-15:30:38.865000 |
XBOS |
USP648ITFE |
83 |
91.2 |
20250604-15:30:46.436000 |
ARCX |
USP648ITPJ |
11 |
91.2 |
20250604-15:30:46.530000 |
ARCX |
USP648ITPM |
6 |
91.2 |
20250604-15:30:46.573000 |
ARCX |
USP648ITPN |
100 |
91.19 |
20250604-15:31:14.348000 |
BATY |
USP648IUXC |
100 |
91.16 |
20250604-15:32:24.260000 |
EDGA |
USP648IY94 |
100 |
91.15 |
20250604-15:32:29.323000 |
EDGA |
USP648IYJV |
100 |
91.11 |
20250604-15:33:24.886000 |
XNAS |
USP648J1UE |
100 |
91.12 |
20250604-15:34:09.950000 |
XNAS |
USP648J4UU |
100 |
91.11 |
20250604-15:35:03.263000 |
ARCX |
USP648JHTY |
100 |
91.11 |
20250604-15:35:03.263000 |
ARCX |
USP648JHTZ |
98 |
91.14 |
20250604-15:35:52.659000 |
XNAS |
USP648JRHV |
1 |
91.14 |
20250604-15:35:52.659000 |
XNAS |
USP648JRHW |
1 |
91.14 |
20250604-15:35:52.659000 |
XNAS |
USP648JRHX |
100 |
91.12 |
20250604-15:36:15.004000 |
XNAS |
USP648JSNX |
100 |
91.12 |
20250604-15:36:15.004000 |
ARCX |
USP648JSO0 |
100 |
91.12 |
20250604-15:37:24.520000 |
ARCX |
USP648JWDU |
100 |
91.12 |
20250604-15:37:24.520000 |
ARCX |
USP648JWDV |
100 |
91.1 |
20250604-15:37:49.329000 |
ARCX |
USP648JY2H |
100 |
91.12 |
20250604-15:39:00.569000 |
ARCX |
USP648K1CT |
100 |
91.12 |
20250604-15:39:00.569000 |
ARCX |
USP648K1CU |
15 |
91.11 |
20250604-15:39:43.055000 |
ARCX |
USP648K3MQ |
2 |
91.11 |
20250604-15:39:43.055000 |
ARCX |
USP648K3MR |
83 |
91.11 |
20250604-15:39:43.055000 |
ARCX |
USP648K3MS |
100 |
91.1 |
20250604-15:40:02.136000 |
ARCX |
USP648K58O |
13 |
91.11 |
20250604-15:41:06.363000 |
XNAS |
USP648K9W7 |
39 |
91.11 |
20250604-15:41:06.365000 |
XNAS |
USP648K9W8 |
100 |
91.11 |
20250604-15:41:06.735000 |
XNAS |
USP648K9WY |
48 |
91.11 |
20250604-15:41:06.735000 |
XNAS |
USP648K9WZ |
100 |
91.11 |
20250604-15:41:31.094000 |
ARCX |
USP648KBCS |
12 |
91.15 |
20250604-15:42:29.707000 |
IEXG |
USP648KDZZ |
88 |
91.15 |
20250604-15:42:29.707000 |
IEXG |
USP648KE00 |
100 |
91.13 |
20250604-15:42:33.459000 |
EDGA |
USP648KE90 |
100 |
91.13 |
20250604-15:42:33.459000 |
EDGA |
USP648KE91 |
100 |
91.1 |
20250604-15:43:20.485000 |
XNAS |
USP648KGSV |
100 |
91.1 |
20250604-15:43:50.863000 |
XNAS |
USP648KIGT |
100 |
91.13 |
20250604-15:44:03.635000 |
XNAS |
USP648KJ9Q |
100 |
91.13 |
20250604-15:44:03.635000 |
XNYS |
USP648KJ9R |
100 |
91.13 |
20250604-15:44:03.635000 |
ARCX |
USP648KJ9S |
11 |
91.13 |
20250604-15:44:03.635000 |
XNAS |
USP648KJ9T |
100 |
91.13 |
20250604-15:44:03.635000 |
XNAS |
USP648KJ9U |
200 |
91.13 |
20250604-15:44:03.698000 |
XNAS |
USP648KJ9W |
200 |
91.13 |
20250604-15:44:03.698000 |
XNYS |
USP648KJ9X |
200 |
91.13 |
20250604-15:44:03.698000 |
ARCX |
USP648KJ9Y |
200 |
91.13 |
20250604-15:44:03.755000 |
XNAS |
USP648KJ9Z |
100 |
91.13 |
20250604-15:44:03.755000 |
XNYS |
USP648KJA0 |
100 |
91.13 |
20250604-15:44:04.724000 |
IEXG |
USP648KJCM |
2 |
91.12 |
20250604-15:44:04.724000 |
XNYS |
USP648KJCN |
10 |
91.12 |
20250604-15:44:04.724000 |
XNYS |
USP648KJCO |
46 |
91.13 |
20250604-15:44:04.724000 |
XNAS |
USP648KJCP |
27 |
91.13 |
20250604-15:44:12.288000 |
XNAS |
USP648KJQK |
100 |
91.13 |
20250604-15:44:12.289000 |
XNAS |
USP648KJQL |
51 |
91.065 |
20250604-15:46:08.279000 |
XNAS |
USP648KWKY |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250605360406/en/
Latest directors dealings
- 59 minutes ago Halfords Group
- 1 hour ago Albion Crown VCT PLC
- 1 hour ago Greatland Gold
- 1 hour ago Victrex plc
- 1 hour ago Thungela Resources Limited NPV (DI)