Transaction in Own Shares
Summary by AI BETAClose X
25th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 22nd August 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
1,795 |
$112.70 |
$113.49 |
$110.67 |
XNYS |
269 |
$111.91 |
$113.52 |
$110.72 |
EDGX |
10,477 |
$112.70 |
$113.52 |
$110.63 |
ARCX |
1,653 |
$113.03 |
$113.36 |
$112.47 |
BATS |
15,283 |
$112.64 |
$113.55 |
$110.60 |
XNAS |
2,799 |
$112.01 |
$113.50 |
$110.65 |
BATY |
6 |
$113.48 |
$113.48 |
$113.48 |
EPRL |
400 |
$113.27 |
$113.37 |
$113.07 |
IEXG |
11,638 |
$113.12 |
$113.53 |
$110.68 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,725,701 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.396% 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 22nd August 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
||||
LEI |
|
549300MIDJNNTH068E74 |
|||||
ISIN: |
|
IE0001827041 |
|||||
US Broker name: |
BNP Paribas Securities Corp |
||||||
US Broker code (CRD#): |
15794 |
||||||
Time Zone: |
EST |
||||||
Currency |
USD |
||||||
Date of Transactions: |
|
22nd August 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$112.7572 |
44,320 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
110.72 |
20250822-09:30:41.416000 |
EDGX |
USP8M8BN2 |
99 |
110.72 |
20250822-09:30:41.417000 |
XNAS |
USP8M8BN3 |
1 |
110.72 |
20250822-09:30:41.417000 |
XNAS |
USP8M8BN4 |
99 |
110.72 |
20250822-09:30:41.417000 |
XNAS |
USP8M8BN5 |
1 |
110.72 |
20250822-09:30:41.417000 |
XNAS |
USP8M8BN6 |
100 |
110.72 |
20250822-09:30:41.417000 |
XNAS |
USP8M8BN7 |
12 |
110.81 |
20250822-09:31:48.439000 |
XNAS |
USP8M8D1N |
88 |
110.81 |
20250822-09:31:48.439000 |
XNAS |
USP8M8D1O |
200 |
110.84 |
20250822-09:32:02.831000 |
ARCX |
USP8M8DFB |
100 |
110.88 |
20250822-09:32:32.516000 |
ARCX |
USP8M8DZE |
44 |
110.81 |
20250822-09:32:35.068000 |
ARCX |
USP8M8E0A |
100 |
110.81 |
20250822-09:32:35.068000 |
ARCX |
USP8M8E0B |
1 |
110.81 |
20250822-09:32:35.068000 |
ARCX |
USP8M8E0C |
100 |
110.81 |
20250822-09:32:35.068000 |
ARCX |
USP8M8E0D |
55 |
110.81 |
20250822-09:32:35.068000 |
ARCX |
USP8M8E0E |
100 |
110.72 |
20250822-09:33:33.785000 |
ARCX |
USP8M8EV9 |
100 |
110.72 |
20250822-09:33:33.785000 |
ARCX |
USP8M8EVA |
100 |
110.72 |
20250822-09:33:33.785000 |
ARCX |
USP8M8EVB |
100 |
110.8 |
20250822-09:34:30.454000 |
XNYS |
USP8M8FI5 |
12 |
110.8 |
20250822-09:34:31.537000 |
XNAS |
USP8M8FIP |
10 |
110.81 |
20250822-09:34:31.537000 |
XNAS |
USP8M8FIQ |
78 |
110.81 |
20250822-09:34:31.537000 |
XNAS |
USP8M8FIR |
100 |
110.8 |
20250822-09:34:59.673000 |
XNAS |
USP8M8FT1 |
100 |
110.75 |
20250822-09:35:21.648000 |
ARCX |
USP8M8G4T |
100 |
110.75 |
20250822-09:35:21.648000 |
ARCX |
USP8M8G4U |
51 |
110.75 |
20250822-09:35:21.649000 |
XNAS |
USP8M8G4V |
49 |
110.75 |
20250822-09:35:21.649000 |
XNAS |
USP8M8G4W |
100 |
110.685 |
20250822-09:37:05.926000 |
XNAS |
USP8M8HNW |
30 |
110.725 |
20250822-09:38:34.648000 |
XNAS |
USP8M8IJM |
70 |
110.725 |
20250822-09:38:34.648000 |
XNAS |
USP8M8IJN |
30 |
110.725 |
20250822-09:38:34.649000 |
XNAS |
USP8M8IJO |
30 |
110.725 |
20250822-09:38:34.649000 |
XNAS |
USP8M8IJP |
40 |
110.75 |
20250822-09:38:34.649000 |
XNAS |
USP8M8IJQ |
93 |
110.69 |
20250822-09:38:51.863000 |
XNAS |
USP8M8IPA |
100 |
110.69 |
20250822-09:38:51.863000 |
XNAS |
USP8M8IPB |
7 |
110.69 |
20250822-09:38:51.863000 |
XNAS |
USP8M8IPC |
100 |
110.69 |
20250822-09:38:51.863000 |
XNAS |
USP8M8IPD |
90 |
110.67 |
20250822-09:40:11.278000 |
XNYS |
USP8M8K3Y |
10 |
110.67 |
20250822-09:40:11.278000 |
XNYS |
USP8M8K3Z |
100 |
110.67 |
20250822-09:40:11.278000 |
XNYS |
USP8M8K40 |
100 |
110.6 |
20250822-09:40:33.227000 |
XNAS |
USP8M8KD6 |
100 |
110.64 |
20250822-09:41:29.360000 |
ARCX |
USP8M8L8T |
57 |
110.68 |
20250822-09:42:00.972000 |
EDGA |
USP8M8LNW |
43 |
110.68 |
20250822-09:42:00.972000 |
EDGA |
USP8M8LNX |
100 |
110.75 |
20250822-09:44:22.734000 |
BATY |
USP8M8NVN |
100 |
110.75 |
20250822-09:44:22.734000 |
BATY |
USP8M8NVO |
100 |
110.75 |
20250822-09:44:22.734000 |
BATY |
USP8M8NVP |
46 |
110.75 |
20250822-09:44:22.734000 |
BATY |
USP8M8NVQ |
54 |
110.75 |
20250822-09:44:22.734000 |
BATY |
USP8M8NVR |
100 |
110.75 |
20250822-09:44:22.734000 |
BATY |
USP8M8NVS |
99 |
110.7 |
20250822-09:44:50.703000 |
BATY |
USP8M8OGU |
15 |
110.86 |
20250822-09:45:44.359000 |
BATY |
USP8M8RQ9 |
85 |
110.86 |
20250822-09:45:44.359000 |
BATY |
USP8M8RQA |
100 |
110.86 |
20250822-09:45:44.359000 |
BATY |
USP8M8RQB |
100 |
110.83 |
20250822-09:46:13.614000 |
BATY |
USP8M8SW5 |
150 |
110.91 |
20250822-09:49:15.094000 |
XNAS |
USP8M810GJ |
200 |
110.92 |
20250822-09:49:15.094000 |
XNAS |
USP8M810GK |
50 |
110.92 |
20250822-09:49:15.094000 |
XNAS |
USP8M810GL |
100 |
110.86 |
20250822-09:49:31.346000 |
ARCX |
USP8M8110W |
79 |
110.86 |
20250822-09:49:31.346000 |
ARCX |
USP8M8110X |
1 |
110.86 |
20250822-09:49:31.346000 |
ARCX |
USP8M8110Y |
20 |
110.86 |
20250822-09:49:31.346000 |
ARCX |
USP8M8110Z |
100 |
110.8 |
20250822-09:51:45.824000 |
BATY |
USP8M815MQ |
43 |
110.8 |
20250822-09:51:45.824000 |
BATY |
USP8M815MR |
57 |
110.8 |
20250822-09:51:45.824000 |
BATY |
USP8M815MS |
100 |
110.8 |
20250822-09:51:47.193000 |
XNAS |
USP8M815O4 |
53 |
110.75 |
20250822-09:52:07.564000 |
ARCX |
USP8M8169O |
47 |
110.75 |
20250822-09:52:07.564000 |
ARCX |
USP8M8169P |
75 |
110.88 |
20250822-09:54:03.441000 |
EDGA |
USP8M81A7P |
25 |
110.88 |
20250822-09:54:03.441000 |
EDGA |
USP8M81A7Q |
88 |
110.85 |
20250822-09:55:04.445000 |
ARCX |
USP8M81C6F |
12 |
110.85 |
20250822-09:55:04.446000 |
ARCX |
USP8M81C6G |
100 |
110.85 |
20250822-09:55:04.446000 |
ARCX |
USP8M81C6H |
100 |
110.85 |
20250822-09:55:04.446000 |
ARCX |
USP8M81C6I |
100 |
110.73 |
20250822-09:56:18.240000 |
BATY |
USP8M81ECV |
100 |
110.73 |
20250822-09:56:20.325000 |
BATY |
USP8M81EFJ |
100 |
110.71 |
20250822-09:57:21.848000 |
XNAS |
USP8M81G4Z |
99 |
110.65 |
20250822-09:57:42.488000 |
BATY |
USP8M81GTN |
1 |
110.65 |
20250822-09:57:42.488000 |
BATY |
USP8M81GTO |
10 |
110.63 |
20250822-09:58:48.846000 |
ARCX |
USP8M81IT3 |
20 |
110.63 |
20250822-09:58:48.846000 |
ARCX |
USP8M81IT4 |
70 |
110.63 |
20250822-09:58:48.846000 |
ARCX |
USP8M81IT5 |
12 |
110.95 |
20250822-10:00:03.393000 |
XNAS |
USP8M81NLN |
100 |
111.27 |
20250822-10:00:12.016000 |
XNAS |
USP8M81R45 |
25 |
111.87 |
20250822-10:01:12.021000 |
XNAS |
USP8M81YOQ |
14 |
111.9 |
20250822-10:01:12.021000 |
XNAS |
USP8M81YOR |
100 |
112 |
20250822-10:01:34.332000 |
XNAS |
USP8M820SG |
25 |
111.96 |
20250822-10:01:42.343000 |
XNAS |
USP8M821RH |
28 |
111.99 |
20250822-10:01:42.343000 |
XNAS |
USP8M821RI |
47 |
111.99 |
20250822-10:01:42.343000 |
XNAS |
USP8M821RJ |
100 |
112.17 |
20250822-10:02:19.911000 |
XNAS |
USP8M824FS |
200 |
112.3 |
20250822-10:03:24.473000 |
XNAS |
USP8M829ST |
100 |
112.3 |
20250822-10:03:24.473000 |
XNAS |
USP8M829SU |
90 |
112.17 |
20250822-10:04:32.520000 |
XNAS |
USP8M82DOX |
1 |
112.17 |
20250822-10:04:32.520000 |
XNAS |
USP8M82DOY |
26 |
112.18 |
20250822-10:04:57.473000 |
XNAS |
USP8M82ERD |
74 |
112.18 |
20250822-10:04:57.473000 |
XNAS |
USP8M82ERE |
100 |
112.3 |
20250822-10:05:52.073000 |
EDGA |
USP8M82HUN |
48 |
112.3 |
20250822-10:05:52.073000 |
XNAS |
USP8M82HUO |
2 |
112.3 |
20250822-10:05:52.073000 |
XNAS |
USP8M82HUP |
2 |
112.3 |
20250822-10:05:52.073000 |
XNAS |
USP8M82HUQ |
2 |
112.3 |
20250822-10:05:52.073000 |
XNAS |
USP8M82HUR |
2 |
112.3 |
20250822-10:05:52.073000 |
XNAS |
USP8M82HUS |
44 |
112.3 |
20250822-10:05:52.073000 |
XNAS |
USP8M82HUT |
100 |
112.17 |
20250822-10:07:11.137000 |
XNAS |
USP8M82M1X |
100 |
112.09 |
20250822-10:07:23.727000 |
ARCX |
USP8M82MPL |
100 |
112.18 |
20250822-10:07:52.355000 |
XNAS |
USP8M82NYC |
100 |
112.24 |
20250822-10:08:33.340000 |
XNAS |
USP8M82Q6K |
1 |
112.34 |
20250822-10:09:15.001000 |
XNAS |
USP8M82SWC |
99 |
112.34 |
20250822-10:09:15.001000 |
XNAS |
USP8M82SWD |
95 |
112.43 |
20250822-10:09:45.586000 |
XNAS |
USP8M82UO0 |
1 |
112.43 |
20250822-10:09:45.586000 |
XNAS |
USP8M82UO1 |
4 |
112.43 |
20250822-10:09:45.586000 |
XNAS |
USP8M82UO2 |
100 |
112.4 |
20250822-10:09:50.132000 |
XNAS |
USP8M82UY3 |
100 |
112.43 |
20250822-10:10:08.540000 |
XNAS |
USP8M82W80 |
92 |
112.52 |
20250822-10:10:42.565000 |
XNAS |
USP8M82YBO |
8 |
112.52 |
20250822-10:10:42.565000 |
XNAS |
USP8M82YBP |
92 |
112.49 |
20250822-10:10:55.812000 |
XNAS |
USP8M82ZA9 |
1 |
112.49 |
20250822-10:10:55.812000 |
XNAS |
USP8M82ZAA |
100 |
112.49 |
20250822-10:11:49.392000 |
XNAS |
USP8M832A5 |
100 |
112.47 |
20250822-10:12:28.279000 |
ARCX |
USP8M8346W |
100 |
112.45 |
20250822-10:13:27.379000 |
ARCX |
USP8M837I4 |
100 |
112.68 |
20250822-10:15:05.486000 |
XNAS |
USP8M83CT2 |
100 |
112.7 |
20250822-10:15:18.118000 |
XNAS |
USP8M83EKT |
100 |
112.73 |
20250822-10:15:43.022000 |
XNYS |
USP8M83IKF |
95 |
112.67 |
20250822-10:16:27.604000 |
BATS |
USP8M83LW7 |
5 |
112.67 |
20250822-10:16:27.604000 |
BATS |
USP8M83LW8 |
100 |
112.67 |
20250822-10:16:27.604000 |
BATS |
USP8M83LW9 |
100 |
112.69 |
20250822-10:17:11.261000 |
XNAS |
USP8M83P8M |
50 |
112.51 |
20250822-10:18:25.127000 |
XNAS |
USP8M83U43 |
50 |
112.52 |
20250822-10:18:25.127000 |
XNAS |
USP8M83U44 |
63 |
112.47 |
20250822-10:18:32.594000 |
BATS |
USP8M83UK8 |
11 |
112.47 |
20250822-10:18:32.594000 |
BATS |
USP8M83UK9 |
26 |
112.47 |
20250822-10:18:32.594000 |
BATS |
USP8M83UKA |
100 |
112.21 |
20250822-10:19:18.367000 |
XNAS |
USP8M83XE3 |
100 |
112.18 |
20250822-10:20:31.452000 |
XNAS |
USP8M841MB |
100 |
112.12 |
20250822-10:21:00.232000 |
XNAS |
USP8M8432M |
100 |
112.12 |
20250822-10:21:27.616000 |
XNAS |
USP8M848ZM |
100 |
112.08 |
20250822-10:22:29.886000 |
EDGX |
USP8M84DAP |
100 |
112 |
20250822-10:23:44.609000 |
EDGA |
USP8M84I1B |
99 |
112.08 |
20250822-10:24:35.042000 |
EDGA |
USP8M84KTE |
1 |
112.08 |
20250822-10:24:35.042000 |
EDGA |
USP8M84KTF |
100 |
112.35 |
20250822-10:25:54.496000 |
XNYS |
USP8M84Q0Z |
100 |
112.35 |
20250822-10:25:54.496000 |
XNYS |
USP8M84Q10 |
25 |
112.3 |
20250822-10:26:37.728000 |
XNAS |
USP8M84SJO |
75 |
112.3 |
20250822-10:26:37.728000 |
XNAS |
USP8M84SJP |
13 |
112.19 |
20250822-10:27:17.519000 |
XNAS |
USP8M84UFS |
87 |
112.19 |
20250822-10:27:17.519000 |
XNAS |
USP8M84UFT |
100 |
112.07 |
20250822-10:28:13.588000 |
XNAS |
USP8M84XCW |
92 |
112.27 |
20250822-10:29:39.302000 |
ARCX |
USP8M8536C |
100 |
112.27 |
20250822-10:29:39.302000 |
ARCX |
USP8M8536D |
8 |
112.27 |
20250822-10:29:39.302000 |
ARCX |
USP8M8536E |
100 |
112.44 |
20250822-10:30:43.484000 |
EDGA |
USP8M85BEB |
100 |
112.35 |
20250822-10:31:24.655000 |
EDGA |
USP8M85DAM |
100 |
112.51 |
20250822-10:32:14.076000 |
XNAS |
USP8M85G75 |
100 |
112.48 |
20250822-10:32:42.298000 |
ARCX |
USP8M85HQD |
100 |
112.53 |
20250822-10:33:38.320000 |
ARCX |
USP8M85L87 |
84 |
112.46 |
20250822-10:33:50.285000 |
ARCX |
USP8M85LUW |
100 |
112.46 |
20250822-10:33:50.285000 |
ARCX |
USP8M85LUX |
16 |
112.46 |
20250822-10:33:50.285000 |
ARCX |
USP8M85LUY |
100 |
112.44 |
20250822-10:35:28.858000 |
ARCX |
USP8M85SLU |
100 |
112.44 |
20250822-10:35:28.858000 |
ARCX |
USP8M85SLV |
100 |
112.54 |
20250822-10:36:20.414000 |
ARCX |
USP8M85V89 |
100 |
112.775 |
20250822-10:37:55.883000 |
XNAS |
USP8M860KI |
31 |
112.74 |
20250822-10:38:02.834000 |
XNAS |
USP8M860YD |
2 |
112.74 |
20250822-10:38:02.834000 |
XNAS |
USP8M860YE |
2 |
112.74 |
20250822-10:38:02.834000 |
XNAS |
USP8M860YF |
100 |
112.74 |
20250822-10:38:02.834000 |
XNAS |
USP8M860YG |
2 |
112.74 |
20250822-10:38:02.834000 |
XNAS |
USP8M860YH |
2 |
112.74 |
20250822-10:38:02.834000 |
XNAS |
USP8M860YI |
61 |
112.74 |
20250822-10:38:02.834000 |
XNAS |
USP8M860YJ |
100 |
112.88 |
20250822-10:40:20.578000 |
XNAS |
USP8M866BX |
85 |
112.86 |
20250822-10:40:23.921000 |
EDGA |
USP8M866HJ |
15 |
112.86 |
20250822-10:40:23.922000 |
EDGA |
USP8M866HK |
100 |
112.88 |
20250822-10:41:03.700000 |
XNAS |
USP8M868TX |
25 |
112.89 |
20250822-10:42:33.547000 |
XNAS |
USP8M86DBX |
75 |
112.89 |
20250822-10:42:33.547000 |
XNAS |
USP8M86DBY |
1 |
112.86 |
20250822-10:42:40.073000 |
EDGA |
USP8M86DLJ |
99 |
112.86 |
20250822-10:42:40.073000 |
EDGA |
USP8M86DLK |
100 |
113.03 |
20250822-10:44:18.451000 |
BATS |
USP8M86IW3 |
100 |
113.03 |
20250822-10:44:18.451000 |
ARCX |
USP8M86IW4 |
100 |
113 |
20250822-10:45:44.401000 |
EDGA |
USP8M86PYW |
100 |
113 |
20250822-10:45:44.401000 |
EDGA |
USP8M86PYX |
100 |
113 |
20250822-10:46:43.481000 |
EDGA |
USP8M86S2P |
100 |
113 |
20250822-10:46:43.481000 |
XNAS |
USP8M86S2Q |
100 |
113.1 |
20250822-10:47:08.741000 |
ARCX |
USP8M86TGC |
100 |
113.17 |
20250822-10:48:20.280000 |
XNAS |
USP8M86W2S |
100 |
113.12 |
20250822-10:48:47.082000 |
EDGA |
USP8M86X5X |
100 |
113.12 |
20250822-10:48:47.082000 |
EDGA |
USP8M86X5Y |
100 |
113.02 |
20250822-10:49:18.959000 |
EDGA |
USP8M86YDP |
100 |
113.02 |
20250822-10:50:40.353000 |
XNAS |
USP8M871KZ |
91 |
112.97 |
20250822-10:50:47.282000 |
BATS |
USP8M871TT |
9 |
112.97 |
20250822-10:50:47.282000 |
BATS |
USP8M871TU |
100 |
112.94 |
20250822-10:51:54.947000 |
XNAS |
USP8M874W8 |
47 |
112.93 |
20250822-10:52:35.947000 |
EDGA |
USP8M876K4 |
100 |
112.93 |
20250822-10:52:35.947000 |
BATS |
USP8M876K5 |
53 |
112.93 |
20250822-10:52:35.947000 |
EDGA |
USP8M876K6 |
100 |
112.96 |
20250822-10:53:43.838000 |
XNAS |
USP8M879D4 |
25 |
112.95 |
20250822-10:53:54.649000 |
XNAS |
USP8M879PB |
75 |
112.96 |
20250822-10:53:54.649000 |
XNAS |
USP8M879PC |
100 |
112.98 |
20250822-10:56:02.015000 |
ARCX |
USP8M87E03 |
100 |
112.98 |
20250822-10:56:02.015000 |
ARCX |
USP8M87E04 |
100 |
112.98 |
20250822-10:56:02.015000 |
ARCX |
USP8M87E05 |
92 |
112.98 |
20250822-10:56:02.016000 |
XNAS |
USP8M87E06 |
8 |
112.98 |
20250822-10:56:02.016000 |
XNAS |
USP8M87E07 |
100 |
112.99 |
20250822-10:56:45.358000 |
EDGA |
USP8M87G09 |
99 |
112.91 |
20250822-10:57:42.596000 |
ARCX |
USP8M87I33 |
1 |
112.91 |
20250822-10:57:42.596000 |
ARCX |
USP8M87I34 |
80 |
112.8 |
20250822-10:58:52.627000 |
BATS |
USP8M87KRM |
20 |
112.8 |
20250822-10:58:52.628000 |
BATS |
USP8M87KRN |
50 |
112.81 |
20250822-10:59:51.042000 |
XNAS |
USP8M87MVX |
45 |
112.825 |
20250822-10:59:51.042000 |
XNAS |
USP8M87MVY |
5 |
112.825 |
20250822-10:59:51.042000 |
XNYS |
USP8M87MVZ |
58 |
112.79 |
20250822-10:59:53.178000 |
XNAS |
USP8M87N46 |
100 |
112.79 |
20250822-10:59:53.178000 |
XNAS |
USP8M87N47 |
42 |
112.79 |
20250822-10:59:53.178000 |
XNAS |
USP8M87N48 |
99 |
112.69 |
20250822-11:01:15.735000 |
XNAS |
USP8M87U0M |
1 |
112.69 |
20250822-11:01:15.735000 |
XNAS |
USP8M87U0N |
89 |
112.59 |
20250822-11:01:43.946000 |
BATS |
USP8M87VAR |
100 |
112.44 |
20250822-11:02:09.815000 |
XNAS |
USP8M87WMK |
56 |
112.43 |
20250822-11:03:33.733000 |
XNAS |
USP8M880KY |
44 |
112.43 |
20250822-11:03:33.733000 |
XNAS |
USP8M880KZ |
84 |
112.27 |
20250822-11:04:08.808000 |
ARCX |
USP8M88259 |
100 |
112.31 |
20250822-11:04:55.281000 |
ARCX |
USP8M884BD |
47 |
112.28 |
20250822-11:05:52.863000 |
XNAS |
USP8M886MQ |
53 |
112.28 |
20250822-11:05:52.863000 |
XNAS |
USP8M886MR |
100 |
112.28 |
20250822-11:06:32.217000 |
XNAS |
USP8M8881Q |
100 |
112.26 |
20250822-11:07:07.743000 |
ARCX |
USP8M8896Z |
100 |
112.5 |
20250822-11:09:02.446000 |
ARCX |
USP8M88D3G |
58 |
112.58 |
20250822-11:10:00.537000 |
XNAS |
USP8M88FGF |
1 |
112.58 |
20250822-11:10:00.537000 |
XNAS |
USP8M88FGG |
41 |
112.58 |
20250822-11:10:00.538000 |
XNAS |
USP8M88FGH |
100 |
112.59 |
20250822-11:10:27.216000 |
ARCX |
USP8M88GIJ |
39 |
112.71 |
20250822-11:11:13.053000 |
XNAS |
USP8M88IC2 |
61 |
112.71 |
20250822-11:11:13.053000 |
XNAS |
USP8M88IC3 |
5 |
112.79 |
20250822-11:12:54.241000 |
XNAS |
USP8M88LO7 |
95 |
112.79 |
20250822-11:12:54.241000 |
XNAS |
USP8M88LO8 |
100 |
112.85 |
20250822-11:13:43.773000 |
XNAS |
USP8M88NDO |
89 |
112.85 |
20250822-11:13:50.666000 |
EDGA |
USP8M88NL9 |
1 |
112.85 |
20250822-11:13:50.666000 |
EDGA |
USP8M88NLA |
100 |
112.92 |
20250822-11:14:18.499000 |
XNAS |
USP8M88OCX |
78 |
112.86 |
20250822-11:14:49.035000 |
XNAS |
USP8M88P4G |
22 |
112.86 |
20250822-11:14:49.035000 |
XNAS |
USP8M88P4H |
100 |
112.86 |
20250822-11:14:49.035000 |
XNAS |
USP8M88P4I |
73 |
112.96 |
20250822-11:15:35.433000 |
XNAS |
USP8M88TKD |
1 |
112.96 |
20250822-11:15:35.433000 |
XNAS |
USP8M88TKE |
32 |
113.04 |
20250822-11:16:16.859000 |
BATS |
USP8M88USL |
68 |
113.04 |
20250822-11:16:16.860000 |
BATS |
USP8M88USM |
10 |
113.18 |
20250822-11:17:55.056000 |
XNAS |
USP8M88XE8 |
64 |
113.18 |
20250822-11:17:55.056000 |
XNAS |
USP8M88XE9 |
100 |
113.15 |
20250822-11:18:11.552000 |
EDGA |
USP8M88XX3 |
100 |
113.13 |
20250822-11:18:26.237000 |
EDGA |
USP8M88YCP |
100 |
113.26 |
20250822-11:20:06.730000 |
XNAS |
USP8M89171 |
100 |
113.32 |
20250822-11:21:03.504000 |
XNAS |
USP8M892YV |
100 |
113.29 |
20250822-11:21:26.907000 |
BATS |
USP8M893NB |
50 |
113.3 |
20250822-11:22:22.860000 |
EDGA |
USP8M895I8 |
50 |
113.3 |
20250822-11:22:22.860000 |
EDGA |
USP8M895I9 |
100 |
113.42 |
20250822-11:23:38.539000 |
XNAS |
USP8M897LH |
100 |
113.46 |
20250822-11:24:14.938000 |
XNAS |
USP8M898E8 |
100 |
113.36 |
20250822-11:24:40.643000 |
XNAS |
USP8M8994K |
100 |
113.29 |
20250822-11:25:52.629000 |
ARCX |
USP8M89BA6 |
100 |
113.38 |
20250822-11:26:36.636000 |
XNYS |
USP8M89CL6 |
27 |
113.33 |
20250822-11:26:50.193000 |
EDGA |
USP8M89CYM |
73 |
113.33 |
20250822-11:26:50.219000 |
EDGA |
USP8M89CYN |
100 |
113.35 |
20250822-11:27:47.729000 |
ARCX |
USP8M89E8C |
100 |
113.34 |
20250822-11:28:21.662000 |
EDGA |
USP8M89FEO |
100 |
113.31 |
20250822-11:29:06.571000 |
ARCX |
USP8M89GVR |
51 |
113.3 |
20250822-11:29:30.006000 |
ARCX |
USP8M89HHQ |
24 |
113.3 |
20250822-11:29:30.006000 |
ARCX |
USP8M89HHR |
1 |
113.3 |
20250822-11:29:30.006000 |
ARCX |
USP8M89HHS |
24 |
113.3 |
20250822-11:29:30.006000 |
ARCX |
USP8M89HHT |
88 |
113.45 |
20250822-11:30:21.376000 |
XNAS |
USP8M89KV1 |
19 |
113.49 |
20250822-11:30:52.675000 |
XNYS |
USP8M89MO3 |
3 |
113.49 |
20250822-11:30:52.675000 |
XNYS |
USP8M89MO4 |
3 |
113.49 |
20250822-11:30:52.676000 |
XNAS |
USP8M89MO5 |
6 |
113.48 |
20250822-11:30:52.676000 |
EPRL |
USP8M89MO6 |
9 |
113.48 |
20250822-11:30:52.677000 |
XNAS |
USP8M89MO7 |
3 |
113.48 |
20250822-11:30:52.677000 |
XNAS |
USP8M89MO8 |
14 |
113.48 |
20250822-11:30:52.677000 |
XNAS |
USP8M89MO9 |
9 |
113.48 |
20250822-11:30:52.677000 |
XNAS |
USP8M89MOA |
12 |
113.48 |
20250822-11:30:52.677000 |
XNAS |
USP8M89MOB |
10 |
113.49 |
20250822-11:30:52.677000 |
XNAS |
USP8M89MOC |
100 |
113.49 |
20250822-11:30:56.920000 |
ARCX |
USP8M89MS3 |
100 |
113.5 |
20250822-11:31:25.667000 |
ARCX |
USP8M89NTQ |
100 |
113.49 |
20250822-11:32:14.485000 |
ARCX |
USP8M89P27 |
100 |
113.49 |
20250822-11:32:14.485000 |
ARCX |
USP8M89P28 |
100 |
113.49 |
20250822-11:32:14.485000 |
ARCX |
USP8M89P29 |
100 |
113.49 |
20250822-11:32:14.485000 |
ARCX |
USP8M89P2A |
100 |
113.5 |
20250822-11:32:34.342000 |
ARCX |
USP8M89S6N |
100 |
113.51 |
20250822-11:33:08.107000 |
ARCX |
USP8M89VHL |
50 |
113.5 |
20250822-11:33:42.774000 |
XNAS |
USP8M89XZA |
50 |
113.5 |
20250822-11:33:42.774000 |
XNAS |
USP8M89XZB |
100 |
113.48 |
20250822-11:34:29.030000 |
XNAS |
USP8M89ZX4 |
16 |
113.48 |
20250822-11:34:29.030000 |
XNAS |
USP8M89ZX5 |
84 |
113.48 |
20250822-11:34:29.030000 |
XNAS |
USP8M89ZX6 |
100 |
113.45 |
20250822-11:34:55.064000 |
XNAS |
USP8M8A0QG |
100 |
113.45 |
20250822-11:34:55.064000 |
XNAS |
USP8M8A0QH |
100 |
113.47 |
20250822-11:35:17.939000 |
ARCX |
USP8M8A1J7 |
100 |
113.45 |
20250822-11:36:13.066000 |
ARCX |
USP8M8A3BF |
100 |
113.42 |
20250822-11:36:34.816000 |
XNAS |
USP8M8A3TX |
100 |
113.44 |
20250822-11:37:44.570000 |
ARCX |
USP8M8A6CJ |
70 |
113.36 |
20250822-11:38:56.794000 |
XNAS |
USP8M8A8B0 |
30 |
113.36 |
20250822-11:38:56.794000 |
XNAS |
USP8M8A8B1 |
100 |
113.32 |
20250822-11:40:39.639000 |
ARCX |
USP8M8AB1B |
46 |
113.32 |
20250822-11:41:46.696000 |
ARCX |
USP8M8ACNK |
1 |
113.32 |
20250822-11:41:46.696000 |
ARCX |
USP8M8ACNL |
2 |
113.32 |
20250822-11:41:46.696000 |
ARCX |
USP8M8ACNM |
51 |
113.32 |
20250822-11:41:46.696000 |
ARCX |
USP8M8ACNN |
100 |
113.365 |
20250822-11:44:22.897000 |
IEXG |
USP8M8AGXS |
83 |
113.34 |
20250822-11:44:24.010000 |
ARCX |
USP8M8AGZE |
1 |
113.34 |
20250822-11:44:24.010000 |
ARCX |
USP8M8AGZF |
100 |
113.34 |
20250822-11:44:24.010000 |
ARCX |
USP8M8AGZG |
16 |
113.34 |
20250822-11:44:24.010000 |
ARCX |
USP8M8AGZH |
93 |
113.46 |
20250822-11:47:08.697000 |
EDGA |
USP8M8ANOU |
7 |
113.46 |
20250822-11:47:08.698000 |
EDGA |
USP8M8ANOV |
100 |
113.39 |
20250822-11:48:28.217000 |
ARCX |
USP8M8APWH |
100 |
113.35 |
20250822-11:50:18.397000 |
ARCX |
USP8M8ATF4 |
100 |
113.335 |
20250822-11:51:49.017000 |
IEXG |
USP8M8AVYR |
100 |
113.37 |
20250822-11:52:42.150000 |
ARCX |
USP8M8AXBK |
100 |
113.37 |
20250822-11:52:42.150000 |
ARCX |
USP8M8AXBL |
100 |
113.44 |
20250822-11:54:31.232000 |
XNAS |
USP8M8B0CK |
100 |
113.43 |
20250822-11:55:40.284000 |
EDGA |
USP8M8B29J |
1 |
113.43 |
20250822-11:55:40.285000 |
ARCX |
USP8M8B29K |
99 |
113.43 |
20250822-11:55:40.285000 |
ARCX |
USP8M8B29L |
100 |
113.37 |
20250822-11:56:11.710000 |
BATY |
USP8M8B343 |
100 |
113.29 |
20250822-11:58:03.076000 |
ARCX |
USP8M8B70H |
100 |
113.25 |
20250822-11:59:38.903000 |
BATY |
USP8M8BAG2 |
100 |
113.25 |
20250822-11:59:38.903000 |
BATY |
USP8M8BAG3 |
100 |
113.15 |
20250822-12:00:26.096000 |
BATY |
USP8M8BE1D |
100 |
113.26 |
20250822-12:02:15.780000 |
EDGA |
USP8M8BJXX |
100 |
113.29 |
20250822-12:03:09.017000 |
EDGA |
USP8M8BLPF |
100 |
113.27 |
20250822-12:05:25.096000 |
BATY |
USP8M8BPPX |
100 |
113.27 |
20250822-12:05:25.096000 |
EDGA |
USP8M8BPPY |
40 |
113.16 |
20250822-12:06:24.582000 |
EDGA |
USP8M8BRSU |
40 |
113.16 |
20250822-12:06:24.582000 |
EDGA |
USP8M8BRSV |
20 |
113.16 |
20250822-12:06:24.582000 |
EDGA |
USP8M8BRSW |
100 |
113.27 |
20250822-12:11:03.081000 |
XNAS |
USP8M8C18X |
100 |
113.27 |
20250822-12:11:03.081000 |
XNAS |
USP8M8C18Y |
100 |
113.27 |
20250822-12:11:03.081000 |
ARCX |
USP8M8C18Z |
27 |
113.27 |
20250822-12:12:29.770000 |
EDGA |
USP8M8C4K9 |
73 |
113.27 |
20250822-12:12:29.770000 |
EDGA |
USP8M8C4KA |
100 |
113.27 |
20250822-12:12:29.770000 |
EDGA |
USP8M8C4KB |
100 |
113.27 |
20250822-12:13:45.724000 |
BATY |
USP8M8C6OU |
100 |
113.37 |
20250822-12:15:48.804000 |
XNAS |
USP8M8CD6B |
100 |
113.33 |
20250822-12:16:24.531000 |
EDGA |
USP8M8CE36 |
100 |
113.21 |
20250822-12:17:22.849000 |
XNAS |
USP8M8CFW1 |
100 |
113.17 |
20250822-12:20:26.718000 |
EDGA |
USP8M8CKI1 |
100 |
113.2 |
20250822-12:22:10.105000 |
XNYS |
USP8M8CMIX |
100 |
113.19 |
20250822-12:23:49.148000 |
EDGA |
USP8M8COPR |
100 |
113.19 |
20250822-12:23:49.148000 |
BATY |
USP8M8COPS |
100 |
113.16 |
20250822-12:25:23.526000 |
EDGA |
USP8M8CR1K |
69 |
113.23 |
20250822-12:28:31.620000 |
XNYS |
USP8M8CV0E |
31 |
113.23 |
20250822-12:28:31.620000 |
XNYS |
USP8M8CV0F |
31 |
113.23 |
20250822-12:28:31.629000 |
EDGX |
USP8M8CV0G |
69 |
113.23 |
20250822-12:28:31.629000 |
XNYS |
USP8M8CV0H |
100 |
113.25 |
20250822-12:28:52.154000 |
ARCX |
USP8M8CVJZ |
7 |
113.32 |
20250822-12:31:03.681000 |
BATS |
USP8M8D1Q0 |
1 |
113.29 |
20250822-12:31:03.681000 |
XNAS |
USP8M8D1Q1 |
6 |
113.29 |
20250822-12:31:03.681000 |
ARCX |
USP8M8D1Q2 |
2 |
113.29 |
20250822-12:31:03.681000 |
XNYS |
USP8M8D1Q3 |
8 |
113.29 |
20250822-12:31:03.681000 |
XNYS |
USP8M8D1Q4 |
19 |
113.3 |
20250822-12:31:03.681000 |
XNYS |
USP8M8D1Q5 |
57 |
113.32 |
20250822-12:31:03.681000 |
XNYS |
USP8M8D1Q6 |
16 |
113.29 |
20250822-12:31:34.340000 |
XNAS |
USP8M8D2PH |
14 |
113.29 |
20250822-12:31:34.340000 |
XNAS |
USP8M8D2PI |
70 |
113.29 |
20250822-12:31:34.340000 |
XNAS |
USP8M8D2PJ |
100 |
113.27 |
20250822-12:31:53.533000 |
ARCX |
USP8M8D3EL |
30 |
113.26 |
20250822-12:33:10.861000 |
XNAS |
USP8M8D52F |
5 |
113.26 |
20250822-12:33:10.861000 |
XNAS |
USP8M8D52G |
6 |
113.3 |
20250822-12:34:05.852000 |
BATS |
USP8M8D6AN |
100 |
113.29 |
20250822-12:35:09.001000 |
EDGA |
USP8M8D7OI |
100 |
113.29 |
20250822-12:35:09.001000 |
EDGA |
USP8M8D7OJ |
51 |
113.29 |
20250822-12:36:46.716000 |
BATS |
USP8M8DASX |
3 |
113.29 |
20250822-12:36:46.716000 |
XNAS |
USP8M8DASY |
7 |
113.29 |
20250822-12:36:46.716000 |
XNAS |
USP8M8DASZ |
100 |
113.3 |
20250822-12:37:14.087000 |
BATS |
USP8M8DBHZ |
100 |
113.25 |
20250822-12:37:50.190000 |
BATS |
USP8M8DCAC |
100 |
113.25 |
20250822-12:39:13.554000 |
BATY |
USP8M8DE9A |
100 |
113.23 |
20250822-12:40:01.491000 |
EDGA |
USP8M8DFKC |
100 |
113.32 |
20250822-12:41:14.676000 |
XNAS |
USP8M8DHBW |
100 |
113.39 |
20250822-12:43:20.192000 |
XNAS |
USP8M8DK1R |
100 |
113.38 |
20250822-12:44:11.660000 |
ARCX |
USP8M8DLEV |
100 |
113.36 |
20250822-12:45:21.327000 |
XNYS |
USP8M8DORK |
100 |
113.41 |
20250822-12:47:30.725000 |
EDGA |
USP8M8DSN0 |
100 |
113.4 |
20250822-12:47:58.015000 |
EDGA |
USP8M8DT6B |
100 |
113.31 |
20250822-12:50:29.123000 |
ARCX |
USP8M8DWR0 |
100 |
113.28 |
20250822-12:52:12.723000 |
XNAS |
USP8M8DZ3H |
100 |
113.31 |
20250822-12:53:30.687000 |
EDGA |
USP8M8E0ZF |
100 |
113.29 |
20250822-12:53:38.495000 |
EDGA |
USP8M8E16J |
100 |
113.22 |
20250822-12:55:15.808000 |
EDGA |
USP8M8E3Y1 |
100 |
113.14 |
20250822-12:56:31.481000 |
EDGA |
USP8M8E69U |
100 |
113.11 |
20250822-12:57:33.233000 |
XNAS |
USP8M8E7RT |
100 |
113.15 |
20250822-12:58:21.462000 |
EDGA |
USP8M8E8WO |
7 |
113.15 |
20250822-12:58:21.462000 |
EDGA |
USP8M8E8WP |
93 |
113.15 |
20250822-12:58:21.462000 |
EDGA |
USP8M8E8WQ |
100 |
113.18 |
20250822-12:59:50.686000 |
XNAS |
USP8M8EBXM |
17 |
113.23 |
20250822-13:01:08.061000 |
XNAS |
USP8M8EH0U |
83 |
113.23 |
20250822-13:01:08.061000 |
XNAS |
USP8M8EH0V |
100 |
113.17 |
20250822-13:01:28.023000 |
EDGA |
USP8M8EHM8 |
100 |
113.26 |
20250822-13:02:33.175000 |
EDGA |
USP8M8EJA3 |
100 |
113.21 |
20250822-13:04:42.372000 |
XNAS |
USP8M8EMQ7 |
100 |
113.21 |
20250822-13:04:42.372000 |
ARCX |
USP8M8EMQ8 |
100 |
113.2 |
20250822-13:06:09.139000 |
EDGA |
USP8M8EOSL |
100 |
113.28 |
20250822-13:08:51.084000 |
ARCX |
USP8M8ESL8 |
4 |
113.26 |
20250822-13:09:33.733000 |
ARCX |
USP8M8ETUF |
96 |
113.26 |
20250822-13:09:33.733000 |
ARCX |
USP8M8ETUH |
8 |
113.25 |
20250822-13:11:13.827000 |
ARCX |
USP8M8EXC2 |
92 |
113.25 |
20250822-13:11:13.827000 |
ARCX |
USP8M8EXC3 |
83 |
113.24 |
20250822-13:13:15.018000 |
XNAS |
USP8M8F089 |
17 |
113.24 |
20250822-13:13:15.018000 |
XNAS |
USP8M8F08A |
26 |
113.22 |
20250822-13:15:37.933000 |
EDGA |
USP8M8F5SY |
74 |
113.22 |
20250822-13:15:37.933000 |
EDGA |
USP8M8F5SZ |
100 |
113.22 |
20250822-13:16:20.343000 |
ARCX |
USP8M8F6PV |
92 |
113.32 |
20250822-13:18:18.596000 |
XNAS |
USP8M8F8PW |
8 |
113.32 |
20250822-13:18:18.596000 |
XNAS |
USP8M8F8PX |
100 |
113.29 |
20250822-13:18:38.500000 |
XNAS |
USP8M8F95B |
100 |
113.29 |
20250822-13:18:38.500000 |
ARCX |
USP8M8F95D |
100 |
113.28 |
20250822-13:21:01.812000 |
ARCX |
USP8M8FC7Y |
100 |
113.24 |
20250822-13:22:58.426000 |
ARCX |
USP8M8FEA6 |
100 |
113.27 |
20250822-13:24:23.369000 |
BATY |
USP8M8FGKF |
73 |
113.31 |
20250822-13:27:01.310000 |
BATS |
USP8M8FK8J |
27 |
113.31 |
20250822-13:27:01.310000 |
BATS |
USP8M8FK8K |
46 |
113.27 |
20250822-13:27:06.180000 |
EDGA |
USP8M8FKBY |
24 |
113.27 |
20250822-13:27:06.180000 |
BATY |
USP8M8FKBZ |
54 |
113.27 |
20250822-13:27:06.180000 |
EDGA |
USP8M8FKC0 |
76 |
113.27 |
20250822-13:27:06.180000 |
BATY |
USP8M8FKC1 |
100 |
113.35 |
20250822-13:30:21.283000 |
XNAS |
USP8M8FPVP |
82 |
113.38 |
20250822-13:31:06.779000 |
ARCX |
USP8M8FRTO |
18 |
113.38 |
20250822-13:31:06.779000 |
ARCX |
USP8M8FRTP |
100 |
113.33 |
20250822-13:32:43.917000 |
EDGA |
USP8M8FU7J |
62 |
113.52 |
20250822-13:36:31.416000 |
EDGA |
USP8M8FZSA |
38 |
113.52 |
20250822-13:36:31.416000 |
EDGX |
USP8M8FZSB |
88 |
113.49 |
20250822-13:37:17.404000 |
EDGA |
USP8M8G0RE |
12 |
113.49 |
20250822-13:37:17.404000 |
EDGA |
USP8M8G0RF |
100 |
113.51 |
20250822-13:38:24.908000 |
EDGA |
USP8M8G1ZX |
100 |
113.47 |
20250822-13:40:26.331000 |
EDGA |
USP8M8G4Q3 |
100 |
113.46 |
20250822-13:42:10.317000 |
ARCX |
USP8M8G7JY |
100 |
113.46 |
20250822-13:44:20.751000 |
EDGA |
USP8M8GACI |
93 |
113.52 |
20250822-13:45:29.783000 |
ARCX |
USP8M8GDIX |
7 |
113.52 |
20250822-13:45:29.783000 |
ARCX |
USP8M8GDIY |
100 |
113.53 |
20250822-13:47:23.524000 |
EDGA |
USP8M8GGQB |
10 |
113.54 |
20250822-13:49:44.503000 |
XNAS |
USP8M8GK41 |
18 |
113.54 |
20250822-13:49:44.503000 |
XNAS |
USP8M8GK42 |
5 |
113.55 |
20250822-13:49:44.503000 |
XNAS |
USP8M8GK43 |
67 |
113.55 |
20250822-13:49:44.503000 |
XNAS |
USP8M8GK44 |
86 |
113.51 |
20250822-13:49:52.332000 |
XNAS |
USP8M8GKBB |
1 |
113.51 |
20250822-13:49:52.332000 |
XNAS |
USP8M8GKBC |
13 |
113.51 |
20250822-13:49:52.332000 |
XNAS |
USP8M8GKBD |
10 |
113.51 |
20250822-13:49:52.332000 |
ARCX |
USP8M8GKBH |
90 |
113.51 |
20250822-13:49:52.333000 |
ARCX |
USP8M8GKBI |
100 |
113.44 |
20250822-13:53:13.463000 |
EDGA |
USP8M8GOK0 |
6 |
113.49 |
20250822-13:54:17.263000 |
EDGA |
USP8M8GPYY |
65 |
113.49 |
20250822-13:54:17.263000 |
EDGA |
USP8M8GPYZ |
29 |
113.49 |
20250822-13:54:17.263000 |
EDGA |
USP8M8GPZ0 |
5 |
113.51 |
20250822-13:55:58.403000 |
XNAS |
USP8M8GSH1 |
31 |
113.51 |
20250822-13:55:58.403000 |
XNAS |
USP8M8GSH2 |
64 |
113.51 |
20250822-13:55:58.403000 |
XNAS |
USP8M8GSH3 |
100 |
113.5 |
20250822-13:56:49.920000 |
BATY |
USP8M8GTOX |
100 |
113.35 |
20250822-13:58:46.386000 |
XNAS |
USP8M8GWPZ |
10 |
113.33 |
20250822-14:00:15.388000 |
XNAS |
USP8M8H03I |
63 |
113.33 |
20250822-14:00:15.388000 |
XNAS |
USP8M8H03J |
2 |
113.33 |
20250822-14:00:15.388000 |
XNAS |
USP8M8H03K |
25 |
113.33 |
20250822-14:00:15.388000 |
XNAS |
USP8M8H03L |
70 |
113.33 |
20250822-14:01:51.442000 |
BATS |
USP8M8H48K |
5 |
113.33 |
20250822-14:01:51.442000 |
BATS |
USP8M8H48L |
25 |
113.33 |
20250822-14:01:51.442000 |
BATS |
USP8M8H48M |
100 |
113.29 |
20250822-14:03:00.025000 |
ARCX |
USP8M8H66Q |
100 |
113.34 |
20250822-14:03:58.345000 |
ARCX |
USP8M8H7XX |
79 |
113.43 |
20250822-14:05:24.448000 |
ARCX |
USP8M8H9YI |
21 |
113.43 |
20250822-14:05:24.448000 |
ARCX |
USP8M8H9YJ |
100 |
113.42 |
20250822-14:06:47.643000 |
ARCX |
USP8M8HCM5 |
100 |
113.37 |
20250822-14:08:08.350000 |
XNAS |
USP8M8HEMR |
100 |
113.39 |
20250822-14:09:26.929000 |
XNYS |
USP8M8HGMN |
100 |
113.39 |
20250822-14:09:44.867000 |
ARCX |
USP8M8HH42 |
99 |
113.32 |
20250822-14:11:25.562000 |
ARCX |
USP8M8HJYH |
1 |
113.32 |
20250822-14:11:25.562000 |
ARCX |
USP8M8HJYI |
28 |
113.31 |
20250822-14:12:23.355000 |
XNAS |
USP8M8HLBU |
72 |
113.31 |
20250822-14:12:23.355000 |
XNAS |
USP8M8HLBV |
100 |
113.36 |
20250822-14:13:43.116000 |
ARCX |
USP8M8HNOH |
100 |
113.36 |
20250822-14:15:24.748000 |
BATS |
USP8M8HRSL |
100 |
113.34 |
20250822-14:16:18.907000 |
EDGA |
USP8M8HU2T |
100 |
113.29 |
20250822-14:17:32.521000 |
EDGA |
USP8M8HVQA |
90 |
113.21 |
20250822-14:19:14.014000 |
EDGA |
USP8M8HYHM |
1 |
113.16 |
20250822-14:21:46.003000 |
EDGA |
USP8M8I2SH |
99 |
113.16 |
20250822-14:21:46.003000 |
EDGA |
USP8M8I2SI |
100 |
113.16 |
20250822-14:23:15.237000 |
XNAS |
USP8M8I4Y1 |
100 |
113.14 |
20250822-14:23:22.497000 |
EDGA |
USP8M8I52C |
100 |
113.14 |
20250822-14:23:22.497000 |
EDGA |
USP8M8I52D |
25 |
113.11 |
20250822-14:26:26.704000 |
XNAS |
USP8M8IA7Z |
75 |
113.11 |
20250822-14:26:26.704000 |
XNAS |
USP8M8IA80 |
100 |
113.09 |
20250822-14:27:38.642000 |
ARCX |
USP8M8IC6B |
100 |
113.08 |
20250822-14:29:30.942000 |
EDGA |
USP8M8IF23 |
100 |
113.18 |
20250822-14:30:56.560000 |
XNAS |
USP8M8IJV8 |
85 |
113.18 |
20250822-14:30:56.561000 |
ARCX |
USP8M8IJV9 |
15 |
113.18 |
20250822-14:30:56.561000 |
ARCX |
USP8M8IJVA |
9 |
113.14 |
20250822-14:31:53.769000 |
BATY |
USP8M8ILD5 |
91 |
113.14 |
20250822-14:31:53.769000 |
BATY |
USP8M8ILD6 |
20 |
113.21 |
20250822-14:34:16.862000 |
XNAS |
USP8M8IP6R |
5 |
113.21 |
20250822-14:34:16.862000 |
XNAS |
USP8M8IP6S |
60 |
113.21 |
20250822-14:34:16.862000 |
XNAS |
USP8M8IP6T |
15 |
113.21 |
20250822-14:34:16.862000 |
XNAS |
USP8M8IP6U |
100 |
113.19 |
20250822-14:34:38.325000 |
EDGA |
USP8M8IQ9H |
100 |
113.18 |
20250822-14:34:59.362000 |
XNAS |
USP8M8IQV5 |
100 |
113.16 |
20250822-14:35:45.146000 |
ARCX |
USP8M8IS2Z |
100 |
113.14 |
20250822-14:36:39.612000 |
BATY |
USP8M8ITQJ |
41 |
113.1 |
20250822-14:37:53.039000 |
XNAS |
USP8M8IWCX |
59 |
113.1 |
20250822-14:37:53.039000 |
XNAS |
USP8M8IWCY |
70 |
113.08 |
20250822-14:38:14.179000 |
XNAS |
USP8M8IWWD |
30 |
113.08 |
20250822-14:38:14.180000 |
XNAS |
USP8M8IWWE |
70 |
113.07 |
20250822-14:39:58.716000 |
XNAS |
USP8M8IZXN |
30 |
113.07 |
20250822-14:39:58.716000 |
XNAS |
USP8M8IZXO |
100 |
113.08 |
20250822-14:40:34.060000 |
XNAS |
USP8M8J0SS |
100 |
113.06 |
20250822-14:40:41.285000 |
ARCX |
USP8M8J10W |
13 |
113.04 |
20250822-14:42:52.619000 |
EDGA |
USP8M8J4PP |
1 |
113.04 |
20250822-14:42:52.619000 |
EDGA |
USP8M8J4PQ |
78 |
113.04 |
20250822-14:42:52.650000 |
EDGA |
USP8M8J4PT |
86 |
113.04 |
20250822-14:42:52.650000 |
EDGA |
USP8M8J4PU |
11 |
113.04 |
20250822-14:42:52.651000 |
EDGA |
USP8M8J4PV |
100 |
113.07 |
20250822-14:43:38.274000 |
EDGA |
USP8M8J66X |
25 |
113.11 |
20250822-14:46:14.205000 |
XNAS |
USP8M8JD8E |
50 |
113.11 |
20250822-14:46:14.205000 |
XNAS |
USP8M8JD8F |
25 |
113.11 |
20250822-14:46:14.205000 |
XNAS |
USP8M8JD8G |
100 |
113.18 |
20250822-14:47:04.667000 |
EDGA |
USP8M8JF70 |
100 |
113.18 |
20250822-14:47:04.667000 |
EDGA |
USP8M8JF71 |
100 |
113.21 |
20250822-14:49:09.530000 |
ARCX |
USP8M8JIXG |
100 |
113.25 |
20250822-14:50:41.232000 |
XNAS |
USP8M8JM7I |
100 |
113.23 |
20250822-14:50:44.673000 |
XNYS |
USP8M8JMA7 |
100 |
113.21 |
20250822-14:52:04.333000 |
EDGA |
USP8M8JQ9P |
100 |
113.21 |
20250822-14:52:04.333000 |
EDGA |
USP8M8JQ9Q |
70 |
113.28 |
20250822-14:53:13.271000 |
EDGA |
USP8M8JS62 |
30 |
113.28 |
20250822-14:53:13.271000 |
EDGA |
USP8M8JS63 |
10 |
113.29 |
20250822-14:54:00.358000 |
IEXG |
USP8M8JT9G |
90 |
113.3 |
20250822-14:54:00.358000 |
IEXG |
USP8M8JT9H |
70 |
113.31 |
20250822-14:54:52.583000 |
EDGA |
USP8M8JUM7 |
6 |
113.31 |
20250822-14:54:52.583000 |
EDGA |
USP8M8JUM8 |
100 |
113.33 |
20250822-14:55:29.405000 |
EDGA |
USP8M8JWBO |
90 |
113.24 |
20250822-14:56:13.368000 |
EDGA |
USP8M8JY5O |
10 |
113.24 |
20250822-14:56:13.368000 |
EDGA |
USP8M8JY5P |
100 |
113.24 |
20250822-14:57:27.665000 |
EDGA |
USP8M8K06M |
100 |
113.25 |
20250822-14:58:24.702000 |
ARCX |
USP8M8K1NH |
93 |
113.29 |
20250822-14:59:41.186000 |
EDGA |
USP8M8K49W |
7 |
113.29 |
20250822-14:59:41.186000 |
EDGA |
USP8M8K49X |
100 |
113.28 |
20250822-15:00:08.454000 |
ARCX |
USP8M8K68D |
100 |
113.29 |
20250822-15:00:59.707000 |
EDGA |
USP8M8KA3U |
100 |
113.3 |
20250822-15:02:13.634000 |
XNAS |
USP8M8KCE0 |
10 |
113.3 |
20250822-15:02:13.634000 |
EDGA |
USP8M8KCE1 |
90 |
113.3 |
20250822-15:02:13.634000 |
EDGA |
USP8M8KCE2 |
100 |
113.31 |
20250822-15:04:08.265000 |
ARCX |
USP8M8KGHL |
100 |
113.29 |
20250822-15:04:38.810000 |
XNAS |
USP8M8KHF1 |
100 |
113.3 |
20250822-15:05:37.784000 |
EDGA |
USP8M8KJOU |
100 |
113.26 |
20250822-15:06:49.649000 |
EDGA |
USP8M8KM5G |
100 |
113.26 |
20250822-15:07:58.413000 |
EDGA |
USP8M8KPSL |
20 |
113.27 |
20250822-15:09:36.980000 |
XNAS |
USP8M8KTG0 |
80 |
113.27 |
20250822-15:09:36.980000 |
XNAS |
USP8M8KTG1 |
100 |
113.29 |
20250822-15:10:31.763000 |
XNYS |
USP8M8KWPK |
100 |
113.29 |
20250822-15:11:11.871000 |
XNAS |
USP8M8KY0W |
32 |
113.28 |
20250822-15:12:18.313000 |
EDGA |
USP8M8KZWV |
68 |
113.28 |
20250822-15:12:18.322000 |
EDGA |
USP8M8KZX6 |
100 |
113.27 |
20250822-15:12:39.863000 |
ARCX |
USP8M8L0LE |
82 |
113.26 |
20250822-15:13:17.625000 |
EDGA |
USP8M8L1ZU |
100 |
113.26 |
20250822-15:14:09.973000 |
EDGA |
USP8M8L41K |
100 |
113.19 |
20250822-15:15:34.260000 |
BATS |
USP8M8L7WH |
100 |
113.18 |
20250822-15:15:43.940000 |
EDGA |
USP8M8L970 |
5 |
113.14 |
20250822-15:16:38.245000 |
EDGA |
USP8M8LBBM |
95 |
113.14 |
20250822-15:16:38.246000 |
EDGA |
USP8M8LBBN |
100 |
113.17 |
20250822-15:18:28.596000 |
XNAS |
USP8M8LF60 |
100 |
113.15 |
20250822-15:19:08.329000 |
EDGA |
USP8M8LGQL |
100 |
113.15 |
20250822-15:19:08.329000 |
XNAS |
USP8M8LGQM |
100 |
113.15 |
20250822-15:21:13.707000 |
XNAS |
USP8M8LL5R |
100 |
113.15 |
20250822-15:21:58.871000 |
EDGA |
USP8M8LMNU |
100 |
113.18 |
20250822-15:22:51.174000 |
XNAS |
USP8M8LP0I |
100 |
113.2 |
20250822-15:22:53.698000 |
EDGA |
USP8M8LP3J |
100 |
113.2 |
20250822-15:23:48.347000 |
EDGA |
USP8M8LRC5 |
100 |
113.19 |
20250822-15:24:38.355000 |
EDGA |
USP8M8LSW3 |
100 |
113.21 |
20250822-15:25:04.049000 |
EDGA |
USP8M8LU1H |
75 |
113.17 |
20250822-15:25:47.884000 |
XNAS |
USP8M8LVIW |
100 |
113.16 |
20250822-15:26:26.902000 |
XNAS |
USP8M8LWUM |
100 |
113.15 |
20250822-15:27:16.818000 |
EDGA |
USP8M8LYJK |
100 |
113.08 |
20250822-15:28:01.590000 |
EDGA |
USP8M8M0E1 |
100 |
113.07 |
20250822-15:29:23.271000 |
EDGA |
USP8M8M3WC |
55 |
113.07 |
20250822-15:29:23.271000 |
EDGA |
USP8M8M3WD |
10 |
113.07 |
20250822-15:29:26.081000 |
EDGA |
USP8M8M3ZN |
35 |
113.07 |
20250822-15:29:26.227000 |
EDGA |
USP8M8M3ZX |
100 |
113.12 |
20250822-15:29:59.421000 |
EDGA |
USP8M8M5B1 |
7 |
113.14 |
20250822-15:31:30.370000 |
XNAS |
USP8M8MDHY |
93 |
113.14 |
20250822-15:31:30.370000 |
XNAS |
USP8M8MDHZ |
7 |
113.15 |
20250822-15:32:14.593000 |
XNAS |
USP8M8MFP9 |
93 |
113.16 |
20250822-15:32:14.593000 |
XNAS |
USP8M8MFPA |
98 |
113.16 |
20250822-15:32:19.593000 |
XNAS |
USP8M8MFVD |
2 |
113.16 |
20250822-15:32:19.593000 |
XNAS |
USP8M8MFVE |
34 |
113.15 |
20250822-15:32:39.120000 |
EDGA |
USP8M8MGTO |
66 |
113.15 |
20250822-15:32:39.120000 |
EDGA |
USP8M8MGTP |
100 |
113.15 |
20250822-15:33:16.519000 |
EDGA |
USP8M8MIR2 |
100 |
113.14 |
20250822-15:33:19.986000 |
EDGA |
USP8M8MIYP |
100 |
113.14 |
20250822-15:34:11.014000 |
EDGA |
USP8M8MN72 |
100 |
113.15 |
20250822-15:35:16.729000 |
XNAS |
USP8M8MQDF |
36 |
113.13 |
20250822-15:35:19.934000 |
BATY |
USP8M8MQHE |
64 |
113.13 |
20250822-15:35:19.935000 |
BATY |
USP8M8MQHF |
100 |
113.13 |
20250822-15:35:19.935000 |
EDGA |
USP8M8MQHG |
6 |
113.07 |
20250822-15:36:47.034000 |
IEXG |
USP8M8MU8A |
94 |
113.07 |
20250822-15:36:47.034000 |
IEXG |
USP8M8MU8B |
100 |
113.05 |
20250822-15:37:06.124000 |
EDGA |
USP8M8MV9H |
100 |
113.09 |
20250822-15:38:04.487000 |
XNAS |
USP8M8MXQI |
50 |
113.1 |
20250822-15:38:46.841000 |
XNAS |
USP8M8MZR6 |
23 |
113.1 |
20250822-15:38:46.841000 |
XNAS |
USP8M8MZR7 |
27 |
113.1 |
20250822-15:38:46.841000 |
XNAS |
USP8M8MZR8 |
100 |
113.08 |
20250822-15:39:15.141000 |
EDGA |
USP8M8N15W |
100 |
113.08 |
20250822-15:39:15.141000 |
EDGA |
USP8M8N15X |
100 |
113.05 |
20250822-15:40:27.861000 |
XNAS |
USP8M8N7BM |
100 |
113.06 |
20250822-15:40:53.285000 |
XNAS |
USP8M8N8PY |
1 |
113.08 |
20250822-15:40:59.981000 |
ARCX |
USP8M8N90G |
99 |
113.08 |
20250822-15:41:00.311000 |
EDGA |
USP8M8N915 |
100 |
113.07 |
20250822-15:41:28.303000 |
EDGA |
USP8M8NAHJ |
50 |
113.08 |
20250822-15:43:01.678000 |
ARCX |
USP8M8NG1U |
100 |
113.08 |
20250822-15:43:09.732000 |
EDGA |
USP8M8NGQZ |
50 |
113.08 |
20250822-15:43:09.732000 |
EDGA |
USP8M8NGR0 |
50 |
113.08 |
20250822-15:43:09.732000 |
ARCX |
USP8M8NGR1 |
100 |
113.08 |
20250822-15:43:09.732000 |
ARCX |
USP8M8NGR2 |
100 |
113.1 |
20250822-15:44:28.235000 |
EDGA |
USP8M8NLFP |
100 |
113.1 |
20250822-15:44:28.235000 |
EDGA |
USP8M8NLFQ |
37 |
113.13 |
20250822-15:46:14.792000 |
XNYS |
USP8M8O03P |
63 |
113.13 |
20250822-15:46:14.792000 |
XNYS |
USP8M8O03Q |
100 |
113.14 |
20250822-15:46:20.831000 |
XNAS |
USP8M8O2BF |
100 |
113.15 |
20250822-15:46:27.249000 |
XNAS |
USP8M8O4SA |
100 |
113.14 |
20250822-15:46:37.690000 |
EDGA |
USP8M8O84C |
1 |
113.12 |
20250822-15:47:08.812000 |
XNAS |
USP8M8OCW1 |
2 |
113.12 |
20250822-15:47:08.812000 |
XNAS |
USP8M8OCW2 |
2 |
113.12 |
20250822-15:47:08.812000 |
XNAS |
USP8M8OCW3 |
2 |
113.12 |
20250822-15:47:08.812000 |
XNAS |
USP8M8OCW4 |
2 |
113.12 |
20250822-15:47:08.812000 |
XNAS |
USP8M8OCW5 |
91 |
113.12 |
20250822-15:47:08.812000 |
XNAS |
USP8M8OCW6 |
100 |
113.17 |
20250822-15:48:01.319000 |
XNYS |
USP8M8OG55 |
100 |
113.17 |
20250822-15:48:13.650000 |
XNYS |
USP8M8OHI3 |
4 |
113.18 |
20250822-15:48:45.672000 |
XNAS |
USP8M8OJIQ |
96 |
113.18 |
20250822-15:48:45.672000 |
XNAS |
USP8M8OJIW |
1 |
113.22 |
20250822-15:49:02.065000 |
XNAS |
USP8M8OKWD |
10 |
113.22 |
20250822-15:49:02.065000 |
XNAS |
USP8M8OKWE |
25 |
113.22 |
20250822-15:49:02.065000 |
XNAS |
USP8M8OKWF |
13 |
113.22 |
20250822-15:49:02.065000 |
XNYS |
USP8M8OKWG |
86 |
113.22 |
20250822-15:49:02.745000 |
ARCX |
USP8M8OKXU |
14 |
113.22 |
20250822-15:49:02.745000 |
ARCX |
USP8M8OKXV |
100 |
113.22 |
20250822-15:49:02.745000 |
EDGA |
USP8M8OKXW |
1 |
113.22 |
20250822-15:49:02.745000 |
ARCX |
USP8M8OKXX |
85 |
113.22 |
20250822-15:49:02.745000 |
ARCX |
USP8M8OKXY |
100 |
113.22 |
20250822-15:49:02.745000 |
ARCX |
USP8M8OKXZ |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250825202873/en/
Latest directors dealings
- 10 minutes ago Whitbread
- 52 minutes ago Baltic Classifieds Group
- 57 minutes ago Octopus Renewables Infrastructure Trust
- 1 hour ago Value and Indexed Property Income Trust
- 1 hour ago Mitchells & Butlers