Transaction in Own Shares
16th July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15th July 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 |
|
2,808 |
$95.19 |
$96.18 |
$94.37 |
XNYS |
|
837 |
$94.80 |
$95.65 |
$94.37 |
EDGX |
|
18,848 |
$95.05 |
$96.64 |
$94.12 |
ARCX |
|
2,322 |
$94.97 |
$95.72 |
$94.26 |
BATS |
|
16,068 |
$95.01 |
$96.21 |
$94.19 |
XNAS |
|
4,787 |
$94.68 |
$95.53 |
$94.10 |
BATY |
|
214 |
$94.59 |
$94.65 |
$94.54 |
EPRL |
|
900 |
$95.05 |
$95.56 |
$94.32 |
IEXG |
|
4,166 |
$94.64 |
$95.57 |
$94.16 |
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 672,968,003 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.387% 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 15th July 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: |
|
15th July 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$94.9679 |
50,950 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
96.635 |
20250715-09:30:01.134000 |
ARCX |
USP7F8BUE |
|
100 |
96.18 |
20250715-09:30:22.554000 |
XNYS |
USP7F8EPC |
|
100 |
96.18 |
20250715-09:30:22.554000 |
XNAS |
USP7F8EPD |
|
100 |
96.06 |
20250715-09:30:24.552000 |
XNAS |
USP7F8ES3 |
|
100 |
95.8 |
20250715-09:31:51.753000 |
XNAS |
USP7F8GBV |
|
100 |
95.8 |
20250715-09:31:51.753000 |
XNAS |
USP7F8GBW |
|
100 |
95.8 |
20250715-09:31:51.753000 |
ARCX |
USP7F8GBX |
|
100 |
95.87 |
20250715-09:32:10.888000 |
XNAS |
USP7F8GVC |
|
100 |
95.87 |
20250715-09:32:10.888000 |
XNAS |
USP7F8GVD |
|
38 |
95.9 |
20250715-09:32:24.301000 |
XNAS |
USP7F8H47 |
|
62 |
95.9 |
20250715-09:32:24.301000 |
XNAS |
USP7F8H48 |
|
100 |
96.09 |
20250715-09:32:37.294000 |
XNAS |
USP7F8HC4 |
|
24 |
96.02 |
20250715-09:33:02.166000 |
XNAS |
USP7F8I0K |
|
76 |
96.02 |
20250715-09:33:02.166000 |
XNAS |
USP7F8I0L |
|
100 |
96.02 |
20250715-09:33:02.166000 |
XNYS |
USP7F8I0M |
|
24 |
96.03 |
20250715-09:33:35.362000 |
XNAS |
USP7F8IIS |
|
76 |
96.03 |
20250715-09:33:35.362000 |
XNAS |
USP7F8IIT |
|
100 |
96.04 |
20250715-09:33:55.442000 |
ARCX |
USP7F8IZ7 |
|
60 |
96.04 |
20250715-09:33:55.442000 |
ARCX |
USP7F8IZ8 |
|
40 |
96.04 |
20250715-09:33:55.442000 |
ARCX |
USP7F8IZ9 |
|
79 |
95.9 |
20250715-09:34:52.366000 |
XNAS |
USP7F8JMS |
|
100 |
95.9 |
20250715-09:34:52.366000 |
XNAS |
USP7F8JMT |
|
19 |
95.9 |
20250715-09:34:52.366000 |
XNAS |
USP7F8JMU |
|
2 |
95.9 |
20250715-09:34:52.366000 |
XNAS |
USP7F8JMV |
|
100 |
96.21 |
20250715-09:36:32.567000 |
XNAS |
USP7F8L4I |
|
100 |
96.15 |
20250715-09:37:47.636000 |
XNAS |
USP7F8LZD |
|
100 |
96.15 |
20250715-09:37:47.636000 |
XNYS |
USP7F8LZE |
|
100 |
96.15 |
20250715-09:37:47.636000 |
XNYS |
USP7F8LZF |
|
100 |
96.15 |
20250715-09:37:47.636000 |
XNYS |
USP7F8LZG |
|
100 |
96.15 |
20250715-09:37:47.636000 |
XNYS |
USP7F8LZH |
|
100 |
96.15 |
20250715-09:37:47.636000 |
XNYS |
USP7F8LZJ |
|
25 |
96 |
20250715-09:38:00.307000 |
XNYS |
USP7F8M4N |
|
23 |
96 |
20250715-09:38:00.307000 |
XNYS |
USP7F8M4O |
|
52 |
96 |
20250715-09:38:00.307000 |
XNYS |
USP7F8M4P |
|
10 |
95.88 |
20250715-09:38:22.070000 |
XNYS |
USP7F8MBQ |
|
90 |
95.88 |
20250715-09:38:22.070000 |
XNYS |
USP7F8MBR |
|
100 |
95.9 |
20250715-09:40:01.496000 |
XNAS |
USP7F8NOS |
|
100 |
95.9 |
20250715-09:40:01.496000 |
XNAS |
USP7F8NOT |
|
100 |
95.9 |
20250715-09:40:01.496000 |
XNYS |
USP7F8NOU |
|
100 |
95.94 |
20250715-09:41:01.608000 |
ARCX |
USP7F8OE0 |
|
100 |
95.9 |
20250715-09:41:21.176000 |
ARCX |
USP7F8OLS |
|
1 |
95.86 |
20250715-09:41:53.583000 |
ARCX |
USP7F8P8G |
|
16 |
95.86 |
20250715-09:41:53.583000 |
ARCX |
USP7F8P8H |
|
83 |
95.86 |
20250715-09:41:53.583000 |
ARCX |
USP7F8P8I |
|
100 |
95.87 |
20250715-09:42:29.055000 |
ARCX |
USP7F8PX0 |
|
100 |
95.87 |
20250715-09:42:29.055000 |
ARCX |
USP7F8PX1 |
|
100 |
95.72 |
20250715-09:43:08.999000 |
BATS |
USP7F8QE5 |
|
100 |
95.72 |
20250715-09:43:08.999000 |
XNAS |
USP7F8QE6 |
|
100 |
95.67 |
20250715-09:43:37.211000 |
XNAS |
USP7F8QPN |
|
100 |
95.61 |
20250715-09:44:02.050000 |
ARCX |
USP7F8R4H |
|
60 |
95.7 |
20250715-09:44:35.098000 |
ARCX |
USP7F8RWX |
|
40 |
95.7 |
20250715-09:44:35.098000 |
ARCX |
USP7F8RWY |
|
100 |
95.66 |
20250715-09:45:13.545000 |
ARCX |
USP7F8TZF |
|
100 |
95.66 |
20250715-09:45:41.055000 |
ARCX |
USP7F8WCA |
|
1 |
95.62 |
20250715-09:45:44.520000 |
ARCX |
USP7F8WL3 |
|
99 |
95.62 |
20250715-09:45:44.520000 |
ARCX |
USP7F8WL4 |
|
36 |
95.58 |
20250715-09:46:10.515000 |
XNAS |
USP7F8XL8 |
|
1 |
95.58 |
20250715-09:46:10.515000 |
XNAS |
USP7F8XL9 |
|
63 |
95.58 |
20250715-09:46:10.522000 |
XNAS |
USP7F8XLA |
|
100 |
95.55 |
20250715-09:46:59.920000 |
BATS |
USP7F8ZH9 |
|
100 |
95.46 |
20250715-09:47:33.744000 |
XNAS |
USP7F810QF |
|
37 |
95.57 |
20250715-09:49:19.868000 |
EDGA |
USP7F8156E |
|
37 |
95.57 |
20250715-09:49:19.868000 |
EDGX |
USP7F8156F |
|
2 |
95.58 |
20250715-09:49:19.868000 |
BATS |
USP7F8156G |
|
1 |
95.58 |
20250715-09:49:19.868000 |
BATS |
USP7F8156H |
|
29 |
95.58 |
20250715-09:49:19.868000 |
XNAS |
USP7F8156I |
|
3 |
95.58 |
20250715-09:49:19.868000 |
XNAS |
USP7F8156J |
|
34 |
95.58 |
20250715-09:49:19.868000 |
ARCX |
USP7F8156K |
|
4 |
95.58 |
20250715-09:49:19.868000 |
ARCX |
USP7F8156L |
|
25 |
95.58 |
20250715-09:49:19.868000 |
ARCX |
USP7F8156M |
|
28 |
95.58 |
20250715-09:49:19.868000 |
ARCX |
USP7F8156N |
|
100 |
95.555 |
20250715-09:49:20.490000 |
IEXG |
USP7F8157L |
|
100 |
95.54 |
20250715-09:49:37.957000 |
BATS |
USP7F815RA |
|
56 |
95.54 |
20250715-09:49:37.958000 |
ARCX |
USP7F815RB |
|
44 |
95.54 |
20250715-09:49:37.958000 |
ARCX |
USP7F815RC |
|
100 |
95.51 |
20250715-09:50:10.554000 |
BATS |
USP7F816OZ |
|
100 |
95.57 |
20250715-09:50:43.893000 |
ARCX |
USP7F818FV |
|
100 |
95.55 |
20250715-09:51:24.423000 |
ARCX |
USP7F819SD |
|
100 |
95.55 |
20250715-09:51:24.423000 |
ARCX |
USP7F819SE |
|
100 |
95.5 |
20250715-09:52:07.317000 |
XNAS |
USP7F81AXU |
|
47 |
95.53 |
20250715-09:53:01.508000 |
XNAS |
USP7F81CI1 |
|
10 |
95.49 |
20250715-09:53:09.678000 |
XNAS |
USP7F81CPT |
|
90 |
95.49 |
20250715-09:53:09.678000 |
XNAS |
USP7F81CPU |
|
100 |
95.49 |
20250715-09:53:09.678000 |
XNAS |
USP7F81CPV |
|
58 |
95.45 |
20250715-09:54:03.903000 |
ARCX |
USP7F81EAF |
|
42 |
95.45 |
20250715-09:54:03.904000 |
ARCX |
USP7F81EAG |
|
3 |
95.42 |
20250715-09:54:59.723000 |
XNAS |
USP7F81FSB |
|
97 |
95.42 |
20250715-09:54:59.723000 |
XNAS |
USP7F81FSC |
|
96 |
95.46 |
20250715-09:56:00.421000 |
ARCX |
USP7F81HOL |
|
104 |
95.46 |
20250715-09:56:00.421000 |
ARCX |
USP7F81HOM |
|
40 |
95.39 |
20250715-09:56:35.898000 |
XNAS |
USP7F81IS3 |
|
60 |
95.39 |
20250715-09:56:35.898000 |
XNAS |
USP7F81IS4 |
|
100 |
95.5 |
20250715-09:58:50.393000 |
ARCX |
USP7F81MQQ |
|
72 |
95.5 |
20250715-09:59:20.020000 |
XNAS |
USP7F81NPH |
|
100 |
95.5 |
20250715-09:59:20.020000 |
XNAS |
USP7F81NPI |
|
28 |
95.5 |
20250715-09:59:20.020000 |
XNAS |
USP7F81NPJ |
|
51 |
95.44 |
20250715-10:00:57.545000 |
ARCX |
USP7F81TWP |
|
49 |
95.44 |
20250715-10:00:57.545000 |
ARCX |
USP7F81TWQ |
|
100 |
95.44 |
20250715-10:00:57.545000 |
ARCX |
USP7F81TWR |
|
100 |
95.44 |
20250715-10:00:57.545000 |
ARCX |
USP7F81TWS |
|
100 |
95.44 |
20250715-10:00:57.545000 |
ARCX |
USP7F81TWT |
|
100 |
95.35 |
20250715-10:01:40.204000 |
ARCX |
USP7F81VH9 |
|
100 |
95.33 |
20250715-10:01:56.617000 |
BATY |
USP7F81W7G |
|
100 |
95.2 |
20250715-10:02:21.639000 |
XNAS |
USP7F81X25 |
|
92 |
95.26 |
20250715-10:03:09.250000 |
ARCX |
USP7F81ZJQ |
|
100 |
95.25 |
20250715-10:03:45.408000 |
ARCX |
USP7F820T9 |
|
100 |
95.12 |
20250715-10:04:22.016000 |
XNAS |
USP7F8224O |
|
18 |
95.24 |
20250715-10:05:23.199000 |
XNAS |
USP7F8247N |
|
82 |
95.24 |
20250715-10:05:23.199000 |
XNAS |
USP7F8247O |
|
100 |
95.22 |
20250715-10:06:08.236000 |
BATS |
USP7F825UJ |
|
1 |
95.3 |
20250715-10:06:48.516000 |
XNAS |
USP7F827AH |
|
5 |
95.3 |
20250715-10:06:48.516000 |
XNAS |
USP7F827AI |
|
94 |
95.3 |
20250715-10:06:48.516000 |
XNAS |
USP7F827AJ |
|
100 |
95.455 |
20250715-10:08:00.190000 |
XNAS |
USP7F82E6G |
|
100 |
95.37 |
20250715-10:08:38.844000 |
ARCX |
USP7F82FQ4 |
|
200 |
95.37 |
20250715-10:08:38.844000 |
ARCX |
USP7F82FQ5 |
|
100 |
95.41 |
20250715-10:09:54.450000 |
BATS |
USP7F82IXJ |
|
100 |
95.41 |
20250715-10:09:54.450000 |
ARCX |
USP7F82IXK |
|
17 |
95.37 |
20250715-10:10:46.697000 |
ARCX |
USP7F82KWX |
|
83 |
95.37 |
20250715-10:10:46.698000 |
ARCX |
USP7F82KWY |
|
9 |
95.37 |
20250715-10:11:07.677000 |
ARCX |
USP7F82LNX |
|
91 |
95.37 |
20250715-10:11:07.677000 |
ARCX |
USP7F82LNY |
|
95 |
95.4 |
20250715-10:11:40.476000 |
ARCX |
USP7F82MRZ |
|
4 |
95.4 |
20250715-10:11:58.278000 |
BATS |
USP7F82N9Z |
|
100 |
95.62 |
20250715-10:13:47.327000 |
ARCX |
USP7F82SDV |
|
100 |
95.62 |
20250715-10:13:47.327000 |
ARCX |
USP7F82SDW |
|
94 |
95.6 |
20250715-10:14:28.191000 |
ARCX |
USP7F82TSX |
|
106 |
95.6 |
20250715-10:14:28.191000 |
ARCX |
USP7F82TSY |
|
100 |
95.6 |
20250715-10:14:28.191000 |
ARCX |
USP7F82TSZ |
|
100 |
95.61 |
20250715-10:15:14.377000 |
ARCX |
USP7F82VNZ |
|
100 |
95.56 |
20250715-10:15:34.957000 |
ARCX |
USP7F82YHA |
|
88 |
95.53 |
20250715-10:16:21.092000 |
ARCX |
USP7F8310A |
|
12 |
95.53 |
20250715-10:16:21.092000 |
ARCX |
USP7F8310B |
|
100 |
95.53 |
20250715-10:17:13.366000 |
BATY |
USP7F833KP |
|
20 |
95.52 |
20250715-10:17:33.055000 |
ARCX |
USP7F834CD |
|
100 |
95.53 |
20250715-10:18:02.095000 |
ARCX |
USP7F835J9 |
|
80 |
95.53 |
20250715-10:18:02.095000 |
ARCX |
USP7F835JA |
|
20 |
95.53 |
20250715-10:18:02.095000 |
ARCX |
USP7F835JB |
|
100 |
95.52 |
20250715-10:18:44.620000 |
XNAS |
USP7F8376F |
|
100 |
95.51 |
20250715-10:19:06.315000 |
ARCX |
USP7F837YG |
|
91 |
95.62 |
20250715-10:20:27.387000 |
ARCX |
USP7F83CYV |
|
9 |
95.62 |
20250715-10:20:27.387000 |
ARCX |
USP7F83CYW |
|
31 |
95.62 |
20250715-10:20:27.387000 |
XNAS |
USP7F83CYX |
|
169 |
95.62 |
20250715-10:20:27.387000 |
XNAS |
USP7F83CYY |
|
1 |
95.64 |
20250715-10:21:42.046000 |
BATS |
USP7F83G72 |
|
100 |
95.65 |
20250715-10:21:43.046000 |
EDGX |
USP7F83G8Q |
|
100 |
95.64 |
20250715-10:21:48.754000 |
ARCX |
USP7F83GFT |
|
100 |
95.64 |
20250715-10:23:00.014000 |
XNAS |
USP7F83JKM |
|
100 |
95.64 |
20250715-10:23:00.014000 |
ARCX |
USP7F83JKN |
|
48 |
95.65 |
20250715-10:24:03.713000 |
ARCX |
USP7F83NPV |
|
52 |
95.65 |
20250715-10:24:03.713000 |
ARCX |
USP7F83NPW |
|
100 |
95.63 |
20250715-10:24:06.152000 |
ARCX |
USP7F83NT6 |
|
100 |
95.57 |
20250715-10:25:02.724000 |
ARCX |
USP7F83QUG |
|
100 |
95.52 |
20250715-10:25:37.220000 |
XNAS |
USP7F83T1X |
|
100 |
95.47 |
20250715-10:25:53.030000 |
ARCX |
USP7F83TXA |
|
76 |
95.43 |
20250715-10:26:43.087000 |
ARCX |
USP7F83WQV |
|
24 |
95.43 |
20250715-10:26:43.087000 |
ARCX |
USP7F83WQW |
|
100 |
95.64 |
20250715-10:28:30.626000 |
XNAS |
USP7F841NY |
|
23 |
95.59 |
20250715-10:28:57.382000 |
ARCX |
USP7F842VQ |
|
29 |
95.59 |
20250715-10:28:57.382000 |
ARCX |
USP7F842VR |
|
48 |
95.59 |
20250715-10:28:57.382000 |
ARCX |
USP7F842VS |
|
100 |
95.59 |
20250715-10:28:57.382000 |
ARCX |
USP7F842VT |
|
100 |
95.59 |
20250715-10:28:57.382000 |
ARCX |
USP7F842VU |
|
100 |
95.44 |
20250715-10:30:00.518000 |
ARCX |
USP7F845VQ |
|
100 |
95.39 |
20250715-10:30:53.481000 |
XNAS |
USP7F84BLR |
|
100 |
95.36 |
20250715-10:31:21.521000 |
ARCX |
USP7F84D7E |
|
100 |
95.32 |
20250715-10:31:50.970000 |
XNAS |
USP7F84EO3 |
|
100 |
95.29 |
20250715-10:32:00.611000 |
XNAS |
USP7F84F93 |
|
100 |
95.39 |
20250715-10:33:58.416000 |
ARCX |
USP7F84KMH |
|
100 |
95.39 |
20250715-10:33:58.416000 |
ARCX |
USP7F84KMI |
|
100 |
95.39 |
20250715-10:33:58.416000 |
ARCX |
USP7F84KMJ |
|
100 |
95.39 |
20250715-10:33:58.416000 |
ARCX |
USP7F84KMK |
|
100 |
95.41 |
20250715-10:35:13.251000 |
XNYS |
USP7F84NNH |
|
100 |
95.38 |
20250715-10:35:30.156000 |
BATS |
USP7F84OIF |
|
31 |
95.38 |
20250715-10:36:06.998000 |
ARCX |
USP7F84QVH |
|
69 |
95.38 |
20250715-10:36:06.998000 |
ARCX |
USP7F84QVI |
|
100 |
95.36 |
20250715-10:36:45.780000 |
XNAS |
USP7F84SYZ |
|
100 |
95.31 |
20250715-10:37:15.430000 |
XNAS |
USP7F84U9Y |
|
95 |
95.29 |
20250715-10:38:05.414000 |
XNAS |
USP7F84WO5 |
|
1 |
95.29 |
20250715-10:38:05.414000 |
XNAS |
USP7F84WO6 |
|
4 |
95.29 |
20250715-10:38:05.414000 |
XNAS |
USP7F84WO7 |
|
100 |
95.31 |
20250715-10:39:07.114000 |
XNAS |
USP7F84ZMB |
|
100 |
95.3 |
20250715-10:39:26.330000 |
ARCX |
USP7F850TT |
|
100 |
95.25 |
20250715-10:40:36.345000 |
ARCX |
USP7F853L8 |
|
100 |
95.25 |
20250715-10:40:36.345000 |
ARCX |
USP7F853L9 |
|
1 |
95.2 |
20250715-10:40:57.514000 |
XNAS |
USP7F854GV |
|
20 |
95.2 |
20250715-10:40:57.514000 |
XNAS |
USP7F854GW |
|
79 |
95.2 |
20250715-10:40:57.514000 |
XNAS |
USP7F854GX |
|
40 |
95.21 |
20250715-10:42:15.058000 |
ARCX |
USP7F857O8 |
|
8 |
95.21 |
20250715-10:42:15.058000 |
ARCX |
USP7F857O9 |
|
52 |
95.21 |
20250715-10:42:15.058000 |
ARCX |
USP7F857OA |
|
72 |
95.13 |
20250715-10:43:08.069000 |
XNAS |
USP7F859TS |
|
1 |
95.13 |
20250715-10:43:08.069000 |
XNAS |
USP7F859TT |
|
22 |
95.13 |
20250715-10:43:08.069000 |
XNAS |
USP7F859TU |
|
1 |
95.13 |
20250715-10:43:08.069000 |
XNAS |
USP7F859TV |
|
4 |
95.13 |
20250715-10:43:08.069000 |
XNAS |
USP7F859TW |
|
100 |
95.12 |
20250715-10:43:19.822000 |
ARCX |
USP7F85AAY |
|
83 |
95.22 |
20250715-10:44:37.237000 |
XNAS |
USP7F85DJL |
|
1 |
95.22 |
20250715-10:44:37.237000 |
XNAS |
USP7F85DJM |
|
16 |
95.22 |
20250715-10:44:37.237000 |
XNAS |
USP7F85DJN |
|
4 |
95.3 |
20250715-10:47:16.427000 |
ARCX |
USP7F85M69 |
|
40 |
95.3 |
20250715-10:47:16.427000 |
ARCX |
USP7F85M6A |
|
100 |
95.32 |
20250715-10:47:50.570000 |
ARCX |
USP7F85O6N |
|
100 |
95.32 |
20250715-10:47:50.570000 |
ARCX |
USP7F85O6O |
|
56 |
95.32 |
20250715-10:47:50.570000 |
ARCX |
USP7F85O6P |
|
100 |
95.32 |
20250715-10:47:50.570000 |
ARCX |
USP7F85O6Q |
|
100 |
95.32 |
20250715-10:47:50.570000 |
ARCX |
USP7F85O6R |
|
44 |
95.32 |
20250715-10:47:50.570000 |
ARCX |
USP7F85O6S |
|
100 |
95.3 |
20250715-10:47:59.082000 |
ARCX |
USP7F85OJP |
|
100 |
95.3 |
20250715-10:48:21.991000 |
ARCX |
USP7F85Q8I |
|
100 |
95.28 |
20250715-10:49:27.431000 |
XNAS |
USP7F85T5S |
|
7 |
95.33 |
20250715-10:50:09.827000 |
ARCX |
USP7F85UVK |
|
7 |
95.33 |
20250715-10:50:09.827000 |
ARCX |
USP7F85UVL |
|
100 |
95.33 |
20250715-10:50:09.959000 |
XNAS |
USP7F85UVX |
|
100 |
95.31 |
20250715-10:50:26.610000 |
ARCX |
USP7F85W0D |
|
100 |
95.31 |
20250715-10:50:26.610000 |
ARCX |
USP7F85W0E |
|
100 |
95.27 |
20250715-10:51:15.679000 |
ARCX |
USP7F85Y8T |
|
90 |
95.17 |
20250715-10:52:11.085000 |
ARCX |
USP7F8616R |
|
10 |
95.17 |
20250715-10:52:11.085000 |
ARCX |
USP7F8616S |
|
100 |
95.15 |
20250715-10:52:59.883000 |
XNAS |
USP7F863M5 |
|
74 |
95.14 |
20250715-10:54:00.110000 |
XNAS |
USP7F8665F |
|
26 |
95.14 |
20250715-10:54:00.110000 |
XNAS |
USP7F8665G |
|
100 |
95.06 |
20250715-10:54:36.049000 |
ARCX |
USP7F868CH |
|
40 |
95.07 |
20250715-10:55:08.481000 |
ARCX |
USP7F869YQ |
|
11 |
95.07 |
20250715-10:55:08.481000 |
ARCX |
USP7F869YR |
|
49 |
95.07 |
20250715-10:55:08.481000 |
ARCX |
USP7F869YS |
|
100 |
95.02 |
20250715-10:56:04.449000 |
XNAS |
USP7F86CJZ |
|
37 |
95 |
20250715-10:56:56.006000 |
ARCX |
USP7F86FFK |
|
63 |
95 |
20250715-10:56:56.006000 |
ARCX |
USP7F86FFL |
|
2 |
94.96 |
20250715-10:58:54.979000 |
BATY |
USP7F86K77 |
|
51 |
94.96 |
20250715-10:58:54.979000 |
BATY |
USP7F86K78 |
|
25 |
94.96 |
20250715-10:58:54.979000 |
EDGA |
USP7F86K7A |
|
47 |
94.96 |
20250715-10:58:54.980000 |
BATY |
USP7F86K7B |
|
75 |
94.96 |
20250715-10:58:54.980000 |
EDGA |
USP7F86K7C |
|
100 |
94.96 |
20250715-10:58:54.980000 |
BATY |
USP7F86K7D |
|
100 |
94.94 |
20250715-10:59:45.551000 |
ARCX |
USP7F86N4Q |
|
69 |
94.98 |
20250715-11:00:30.328000 |
ARCX |
USP7F86RDN |
|
100 |
94.98 |
20250715-11:00:30.328000 |
ARCX |
USP7F86RDO |
|
31 |
94.98 |
20250715-11:00:30.328000 |
ARCX |
USP7F86RDP |
|
100 |
95.11 |
20250715-11:02:02.875000 |
XNAS |
USP7F86VMV |
|
200 |
95.11 |
20250715-11:02:02.875000 |
XNAS |
USP7F86VMW |
|
22 |
95.15 |
20250715-11:02:46.327000 |
XNAS |
USP7F86XGC |
|
59 |
95.15 |
20250715-11:02:46.327000 |
XNAS |
USP7F86XGD |
|
19 |
95.15 |
20250715-11:02:46.327000 |
XNAS |
USP7F86XGE |
|
100 |
95.29 |
20250715-11:04:31.003000 |
BATS |
USP7F8717I |
|
100 |
95.31 |
20250715-11:04:32.003000 |
XNAS |
USP7F87188 |
|
99 |
95.31 |
20250715-11:05:12.602000 |
XNAS |
USP7F872JY |
|
1 |
95.31 |
20250715-11:05:12.602000 |
XNAS |
USP7F872JZ |
|
5 |
95.33 |
20250715-11:05:52.157000 |
XNAS |
USP7F873ML |
|
95 |
95.33 |
20250715-11:05:52.157000 |
XNAS |
USP7F873MM |
|
100 |
95.34 |
20250715-11:06:21.938000 |
XNAS |
USP7F874MN |
|
100 |
95.34 |
20250715-11:06:21.938000 |
XNAS |
USP7F874MO |
|
100 |
95.385 |
20250715-11:07:42.416000 |
IEXG |
USP7F877RP |
|
100 |
95.4 |
20250715-11:07:51.418000 |
IEXG |
USP7F87814 |
|
3 |
95.41 |
20250715-11:08:14.427000 |
BATS |
USP7F878M0 |
|
3 |
95.41 |
20250715-11:08:14.427000 |
EDGA |
USP7F878M1 |
|
6 |
95.41 |
20250715-11:08:14.427000 |
EDGA |
USP7F878M3 |
|
10 |
95.4 |
20250715-11:08:14.427000 |
XNAS |
USP7F878M5 |
|
1 |
95.4 |
20250715-11:08:14.427000 |
XNAS |
USP7F878M6 |
|
5 |
95.4 |
20250715-11:08:14.427000 |
XNAS |
USP7F878M7 |
|
1 |
95.4 |
20250715-11:08:14.427000 |
XNAS |
USP7F878M8 |
|
20 |
95.4 |
20250715-11:08:14.427000 |
XNYS |
USP7F878M9 |
|
51 |
95.41 |
20250715-11:08:14.427000 |
XNYS |
USP7F878MA |
|
5 |
95.42 |
20250715-11:09:13.542000 |
ARCX |
USP7F87B6N |
|
100 |
95.485 |
20250715-11:09:48.517000 |
IEXG |
USP7F87CAQ |
|
66 |
95.485 |
20250715-11:09:48.517000 |
ARCX |
USP7F87CAR |
|
34 |
95.485 |
20250715-11:09:48.517000 |
XNYS |
USP7F87CAS |
|
100 |
95.45 |
20250715-11:10:03.574000 |
ARCX |
USP7F87D5D |
|
100 |
95.45 |
20250715-11:10:03.574000 |
ARCX |
USP7F87D5E |
|
100 |
95.45 |
20250715-11:10:03.574000 |
ARCX |
USP7F87D5F |
|
100 |
95.45 |
20250715-11:10:03.574000 |
ARCX |
USP7F87D5G |
|
100 |
95.39 |
20250715-11:10:59.798000 |
XNAS |
USP7F87EQH |
|
100 |
95.35 |
20250715-11:12:14.153000 |
XNAS |
USP7F87GUJ |
|
100 |
95.33 |
20250715-11:12:58.604000 |
XNAS |
USP7F87IG5 |
|
100 |
95.285 |
20250715-11:13:51.637000 |
IEXG |
USP7F87KMI |
|
2 |
95.26 |
20250715-11:14:02.468000 |
XNAS |
USP7F87LW6 |
|
98 |
95.26 |
20250715-11:14:02.468000 |
XNAS |
USP7F87LW7 |
|
100 |
95.26 |
20250715-11:14:02.468000 |
XNAS |
USP7F87LW8 |
|
4 |
95.15 |
20250715-11:15:32.703000 |
XNAS |
USP7F87R43 |
|
100 |
95.17 |
20250715-11:15:49.902000 |
XNAS |
USP7F87SU8 |
|
91 |
95.15 |
20250715-11:16:01.190000 |
XNAS |
USP7F87THB |
|
1 |
95.15 |
20250715-11:16:01.190000 |
XNAS |
USP7F87THC |
|
4 |
95.15 |
20250715-11:16:01.190000 |
XNAS |
USP7F87THD |
|
4 |
95.15 |
20250715-11:16:01.190000 |
XNAS |
USP7F87THE |
|
100 |
95.13 |
20250715-11:16:47.751000 |
ARCX |
USP7F87VE7 |
|
100 |
95.13 |
20250715-11:17:48.801000 |
EDGX |
USP7F87X9T |
|
71 |
95.12 |
20250715-11:18:59.023000 |
ARCX |
USP7F87ZGH |
|
29 |
95.12 |
20250715-11:18:59.023000 |
ARCX |
USP7F87ZGI |
|
1 |
95.12 |
20250715-11:18:59.023000 |
XNAS |
USP7F87ZGJ |
|
99 |
95.12 |
20250715-11:18:59.023000 |
XNAS |
USP7F87ZGL |
|
57 |
95.09 |
20250715-11:19:02.767000 |
XNAS |
USP7F87ZP4 |
|
10 |
95.09 |
20250715-11:19:02.767000 |
XNAS |
USP7F87ZP5 |
|
1 |
95.09 |
20250715-11:19:02.767000 |
XNAS |
USP7F87ZP6 |
|
1 |
95.09 |
20250715-11:19:02.767000 |
XNAS |
USP7F87ZP7 |
|
31 |
95.09 |
20250715-11:19:02.768000 |
XNAS |
USP7F87ZP8 |
|
18 |
95.09 |
20250715-11:20:11.233000 |
ARCX |
USP7F881Q2 |
|
82 |
95.09 |
20250715-11:20:11.233000 |
ARCX |
USP7F881Q3 |
|
100 |
95.12 |
20250715-11:21:17.055000 |
ARCX |
USP7F88419 |
|
100 |
95.12 |
20250715-11:22:05.917000 |
XNAS |
USP7F885FA |
|
1 |
95.24 |
20250715-11:23:41.625000 |
BATS |
USP7F888N6 |
|
199 |
95.25 |
20250715-11:23:41.625000 |
BATS |
USP7F888N7 |
|
100 |
95.25 |
20250715-11:23:42.203000 |
BATS |
USP7F888NU |
|
100 |
95.28 |
20250715-11:24:09.809000 |
ARCX |
USP7F889G0 |
|
100 |
95.27 |
20250715-11:24:42.210000 |
ARCX |
USP7F88AMX |
|
100 |
95.35 |
20250715-11:25:47.841000 |
EDGA |
USP7F88DPS |
|
100 |
95.33 |
20250715-11:27:00.794000 |
ARCX |
USP7F88G71 |
|
100 |
95.34 |
20250715-11:27:52.617000 |
ARCX |
USP7F88HSF |
|
100 |
95.33 |
20250715-11:28:22.972000 |
XNAS |
USP7F88J3L |
|
26 |
95.32 |
20250715-11:29:10.995000 |
EDGA |
USP7F88KT4 |
|
42 |
95.32 |
20250715-11:29:10.995000 |
EDGA |
USP7F88KT5 |
|
100 |
95.32 |
20250715-11:29:10.995000 |
XNAS |
USP7F88KT6 |
|
32 |
95.32 |
20250715-11:29:10.995000 |
EDGA |
USP7F88KT7 |
|
100 |
95.26 |
20250715-11:29:57.510000 |
XNAS |
USP7F88MNO |
|
100 |
95.3 |
20250715-11:30:20.810000 |
XNYS |
USP7F88P5P |
|
100 |
95.35 |
20250715-11:30:53.345000 |
XNAS |
USP7F88R71 |
|
89 |
95.3 |
20250715-11:31:09.132000 |
EDGA |
USP7F88RSK |
|
89 |
95.3 |
20250715-11:31:56.479000 |
BATY |
USP7F88TEP |
|
11 |
95.3 |
20250715-11:31:56.480000 |
EDGA |
USP7F88TEQ |
|
39 |
95.3 |
20250715-11:31:56.480000 |
EDGA |
USP7F88TER |
|
61 |
95.3 |
20250715-11:31:56.480000 |
EDGA |
USP7F88TES |
|
83 |
95.3 |
20250715-11:31:56.480000 |
XNAS |
USP7F88TET |
|
17 |
95.3 |
20250715-11:31:56.480000 |
XNAS |
USP7F88TEU |
|
100 |
95.3 |
20250715-11:31:56.480000 |
XNAS |
USP7F88TEV |
|
80 |
95.25 |
20250715-11:33:22.608000 |
BATY |
USP7F88WAH |
|
20 |
95.25 |
20250715-11:33:22.608000 |
BATY |
USP7F88WAI |
|
9 |
95.25 |
20250715-11:33:22.608000 |
BATY |
USP7F88WAJ |
|
91 |
95.25 |
20250715-11:33:22.608000 |
BATY |
USP7F88WAK |
|
100 |
95.25 |
20250715-11:33:22.613000 |
XNAS |
USP7F88WAL |
|
100 |
95.23 |
20250715-11:33:55.254000 |
ARCX |
USP7F88XGA |
|
100 |
95.2 |
20250715-11:34:59.962000 |
XNAS |
USP7F8900Z |
|
100 |
95.2 |
20250715-11:34:59.962000 |
XNAS |
USP7F89010 |
|
100 |
95.2 |
20250715-11:34:59.962000 |
ARCX |
USP7F89011 |
|
100 |
95.2 |
20250715-11:34:59.962000 |
XNAS |
USP7F89012 |
|
100 |
95.14 |
20250715-11:35:18.865000 |
XNAS |
USP7F890Q1 |
|
90 |
95.07 |
20250715-11:35:48.674000 |
ARCX |
USP7F8937M |
|
29 |
95.06 |
20250715-11:36:23.748000 |
ARCX |
USP7F895CB |
|
10 |
95.06 |
20250715-11:36:23.748000 |
ARCX |
USP7F895CC |
|
61 |
95.06 |
20250715-11:36:23.749000 |
ARCX |
USP7F895CD |
|
9 |
95.05 |
20250715-11:37:04.989000 |
XNAS |
USP7F896OJ |
|
1 |
95.05 |
20250715-11:37:04.989000 |
XNAS |
USP7F896OK |
|
90 |
95.05 |
20250715-11:37:04.991000 |
XNAS |
USP7F896OL |
|
100 |
95.11 |
20250715-11:38:06.571000 |
ARCX |
USP7F8993V |
|
100 |
95.11 |
20250715-11:38:06.571000 |
ARCX |
USP7F8993W |
|
94 |
95.08 |
20250715-11:39:17.780000 |
BATS |
USP7F89B4A |
|
5 |
95.08 |
20250715-11:39:17.780000 |
BATS |
USP7F89B4B |
|
1 |
95.08 |
20250715-11:39:17.780000 |
BATS |
USP7F89B4C |
|
100 |
95.12 |
20250715-11:40:11.166000 |
ARCX |
USP7F89CZO |
|
96 |
95.07 |
20250715-11:41:12.333000 |
ARCX |
USP7F89ETJ |
|
4 |
95.07 |
20250715-11:41:12.333000 |
ARCX |
USP7F89ETK |
|
3 |
95.1 |
20250715-11:42:32.720000 |
BATY |
USP7F89H0H |
|
1 |
95.09 |
20250715-11:42:32.720000 |
BATS |
USP7F89H0I |
|
1 |
95.09 |
20250715-11:42:32.720000 |
XNAS |
USP7F89H0J |
|
6 |
95.09 |
20250715-11:42:32.720000 |
XNAS |
USP7F89H0K |
|
86 |
95.09 |
20250715-11:42:32.720000 |
XNAS |
USP7F89H0L |
|
3 |
95.09 |
20250715-11:42:32.720000 |
XNYS |
USP7F89H0M |
|
100 |
95.13 |
20250715-11:43:16.981000 |
XNAS |
USP7F89I5H |
|
2 |
95.2 |
20250715-11:45:38.998000 |
BATY |
USP7F89ORF |
|
58 |
95.2 |
20250715-11:45:38.998000 |
BATY |
USP7F89ORG |
|
40 |
95.2 |
20250715-11:45:38.998000 |
BATY |
USP7F89ORH |
|
100 |
95.2 |
20250715-11:45:38.998000 |
BATY |
USP7F89ORI |
|
100 |
95.2 |
20250715-11:45:38.998000 |
BATY |
USP7F89ORJ |
|
100 |
95.2 |
20250715-11:45:38.998000 |
BATY |
USP7F89ORK |
|
50 |
95.17 |
20250715-11:48:31.535000 |
XNAS |
USP7F89T3R |
|
1 |
95.17 |
20250715-11:48:31.535000 |
XNAS |
USP7F89T3S |
|
100 |
95.17 |
20250715-11:48:31.535000 |
XNAS |
USP7F89T3T |
|
49 |
95.17 |
20250715-11:48:31.535000 |
XNAS |
USP7F89T3U |
|
100 |
95.17 |
20250715-11:48:31.535000 |
XNAS |
USP7F89T3V |
|
100 |
95.18 |
20250715-11:50:13.886000 |
EDGA |
USP7F89W5Q |
|
100 |
95.18 |
20250715-11:50:13.886000 |
EDGA |
USP7F89W5R |
|
100 |
95.07 |
20250715-11:51:50.234000 |
EDGA |
USP7F89Z41 |
|
64 |
95.07 |
20250715-11:52:09.080000 |
XNAS |
USP7F89ZMA |
|
1 |
95.07 |
20250715-11:52:09.080000 |
XNAS |
USP7F89ZMB |
|
35 |
95.07 |
20250715-11:52:09.080000 |
XNAS |
USP7F89ZMC |
|
100 |
95.03 |
20250715-11:53:40.881000 |
XNAS |
USP7F8A23M |
|
100 |
95 |
20250715-11:54:43.087000 |
XNAS |
USP7F8A3QP |
|
100 |
94.97 |
20250715-11:55:17.248000 |
BATY |
USP7F8A4L8 |
|
19 |
94.85 |
20250715-11:56:31.220000 |
BATY |
USP7F8A6UF |
|
62 |
94.85 |
20250715-11:56:31.220000 |
BATY |
USP7F8A6UG |
|
100 |
94.91 |
20250715-11:57:48.737000 |
ARCX |
USP7F8A955 |
|
100 |
94.91 |
20250715-11:57:48.737000 |
ARCX |
USP7F8A956 |
|
62 |
94.9 |
20250715-11:59:13.684000 |
BATY |
USP7F8ABG6 |
|
38 |
94.9 |
20250715-11:59:13.684000 |
BATY |
USP7F8ABG7 |
|
100 |
94.92 |
20250715-12:01:06.405000 |
BATY |
USP7F8AH33 |
|
100 |
94.92 |
20250715-12:01:06.405000 |
BATY |
USP7F8AH34 |
|
1 |
94.92 |
20250715-12:01:57.483000 |
BATY |
USP7F8AI4E |
|
11 |
94.92 |
20250715-12:01:57.485000 |
BATY |
USP7F8AI4F |
|
88 |
94.92 |
20250715-12:01:57.588000 |
BATY |
USP7F8AI4J |
|
50 |
94.83 |
20250715-12:03:02.334000 |
BATY |
USP7F8AJJP |
|
50 |
94.83 |
20250715-12:03:02.334000 |
BATY |
USP7F8AJJQ |
|
100 |
94.87 |
20250715-12:05:30.063000 |
XNYS |
USP7F8ANLI |
|
100 |
94.85 |
20250715-12:05:30.074000 |
ARCX |
USP7F8ANLJ |
|
100 |
94.85 |
20250715-12:05:30.074000 |
ARCX |
USP7F8ANLK |
|
100 |
94.83 |
20250715-12:07:50.495000 |
BATY |
USP7F8AR9V |
|
100 |
94.67 |
20250715-12:09:22.169000 |
BATY |
USP7F8ATZD |
|
22 |
94.6 |
20250715-12:12:09.700000 |
ARCX |
USP7F8AZ8R |
|
42 |
94.6 |
20250715-12:12:09.700000 |
ARCX |
USP7F8AZ8S |
|
36 |
94.6 |
20250715-12:12:09.700000 |
ARCX |
USP7F8AZ8T |
|
83 |
94.6 |
20250715-12:12:09.700000 |
ARCX |
USP7F8AZ8U |
|
17 |
94.6 |
20250715-12:12:09.700000 |
ARCX |
USP7F8AZ8V |
|
61 |
94.55 |
20250715-12:14:14.898000 |
BATY |
USP7F8B2IM |
|
8 |
94.55 |
20250715-12:14:14.898000 |
BATY |
USP7F8B2IN |
|
31 |
94.55 |
20250715-12:14:14.898000 |
BATY |
USP7F8B2IO |
|
100 |
94.55 |
20250715-12:14:14.898000 |
ARCX |
USP7F8B2IP |
|
100 |
94.61 |
20250715-12:17:47.159000 |
ARCX |
USP7F8BACM |
|
100 |
94.61 |
20250715-12:17:47.159000 |
ARCX |
USP7F8BACN |
|
100 |
94.61 |
20250715-12:17:47.159000 |
ARCX |
USP7F8BACO |
|
100 |
94.63 |
20250715-12:19:15.052000 |
ARCX |
USP7F8BD2D |
|
100 |
94.69 |
20250715-12:21:20.608000 |
ARCX |
USP7F8BGE3 |
|
12 |
94.69 |
20250715-12:21:20.608000 |
ARCX |
USP7F8BGE4 |
|
88 |
94.69 |
20250715-12:21:20.608000 |
ARCX |
USP7F8BGE5 |
|
100 |
94.69 |
20250715-12:21:20.608000 |
ARCX |
USP7F8BGE6 |
|
100 |
94.65 |
20250715-12:23:49.867000 |
XNAS |
USP7F8BJRM |
|
11 |
94.65 |
20250715-12:23:49.867000 |
XNAS |
USP7F8BJRN |
|
8 |
94.65 |
20250715-12:23:49.867000 |
XNAS |
USP7F8BJRO |
|
1 |
94.65 |
20250715-12:23:49.867000 |
XNAS |
USP7F8BJRP |
|
80 |
94.65 |
20250715-12:23:49.867000 |
XNAS |
USP7F8BJRQ |
|
44 |
94.61 |
20250715-12:24:50.041000 |
XNAS |
USP7F8BLCN |
|
1 |
94.61 |
20250715-12:24:50.041000 |
XNAS |
USP7F8BLCO |
|
55 |
94.61 |
20250715-12:24:50.047000 |
XNAS |
USP7F8BLCP |
|
100 |
94.65 |
20250715-12:26:32.843000 |
ARCX |
USP7F8BODK |
|
100 |
94.56 |
20250715-12:29:09.310000 |
ARCX |
USP7F8BSIT |
|
100 |
94.56 |
20250715-12:29:09.310000 |
ARCX |
USP7F8BSIU |
|
1 |
94.58 |
20250715-12:31:02.251000 |
XNYS |
USP7F8BXSZ |
|
99 |
94.59 |
20250715-12:31:02.251000 |
XNYS |
USP7F8BXT0 |
|
100 |
94.69 |
20250715-12:32:32.073000 |
IEXG |
USP7F8C0G1 |
|
100 |
94.655 |
20250715-12:33:57.351000 |
XNYS |
USP7F8C2JG |
|
66 |
94.62 |
20250715-12:35:54.301000 |
BATS |
USP7F8C5VP |
|
100 |
94.62 |
20250715-12:35:54.300000 |
ARCX |
USP7F8C5VR |
|
34 |
94.62 |
20250715-12:35:54.301000 |
BATS |
USP7F8C5VU |
|
34 |
94.6 |
20250715-12:37:04.249000 |
ARCX |
USP7F8C7YH |
|
66 |
94.6 |
20250715-12:37:04.249000 |
ARCX |
USP7F8C7YI |
|
2 |
94.66 |
20250715-12:38:33.343000 |
BATS |
USP7F8CAMJ |
|
98 |
94.66 |
20250715-12:38:33.343000 |
BATS |
USP7F8CAMK |
|
70 |
94.63 |
20250715-12:39:24.789000 |
BATY |
USP7F8CBPI |
|
27 |
94.63 |
20250715-12:39:24.789000 |
BATY |
USP7F8CBPJ |
|
3 |
94.63 |
20250715-12:39:24.789000 |
BATY |
USP7F8CBPK |
|
69 |
94.63 |
20250715-12:39:24.789000 |
BATY |
USP7F8CBPM |
|
31 |
94.63 |
20250715-12:39:24.789000 |
BATY |
USP7F8CBPO |
|
2 |
94.67 |
20250715-12:42:14.300000 |
XNAS |
USP7F8CH6N |
|
98 |
94.67 |
20250715-12:42:14.300000 |
XNAS |
USP7F8CH6O |
|
76 |
94.67 |
20250715-12:43:59.295000 |
ARCX |
USP7F8CK6E |
|
24 |
94.67 |
20250715-12:43:59.296000 |
ARCX |
USP7F8CK6G |
|
49 |
94.67 |
20250715-12:43:59.296000 |
ARCX |
USP7F8CK6I |
|
51 |
94.67 |
20250715-12:43:59.296000 |
ARCX |
USP7F8CK6L |
|
14 |
94.74 |
20250715-12:45:50.368000 |
IEXG |
USP7F8CPNB |
|
86 |
94.75 |
20250715-12:45:50.368000 |
IEXG |
USP7F8CPNC |
|
1 |
94.75 |
20250715-12:46:39.088000 |
EDGA |
USP7F8CR8F |
|
99 |
94.75 |
20250715-12:46:39.088000 |
EDGA |
USP7F8CR8G |
|
100 |
94.75 |
20250715-12:46:39.088000 |
EDGA |
USP7F8CR8H |
|
100 |
94.71 |
20250715-12:48:54.962000 |
EDGA |
USP7F8CV04 |
|
100 |
94.71 |
20250715-12:48:54.962000 |
EDGA |
USP7F8CV07 |
|
84 |
94.67 |
20250715-12:50:25.024000 |
XNAS |
USP7F8CXUU |
|
1 |
94.67 |
20250715-12:50:25.024000 |
XNAS |
USP7F8CXUV |
|
15 |
94.67 |
20250715-12:50:25.024000 |
XNAS |
USP7F8CXUW |
|
100 |
94.65 |
20250715-12:51:48.251000 |
ARCX |
USP7F8D0II |
|
100 |
94.64 |
20250715-12:52:12.443000 |
ARCX |
USP7F8D157 |
|
6 |
94.62 |
20250715-12:53:08.999000 |
ARCX |
USP7F8D2RI |
|
94 |
94.62 |
20250715-12:53:08.999000 |
ARCX |
USP7F8D2RJ |
|
100 |
94.37 |
20250715-12:54:53.016000 |
XNAS |
USP7F8D5OT |
|
43 |
94.35 |
20250715-12:57:24.163000 |
XNAS |
USP7F8DB37 |
|
100 |
94.35 |
20250715-12:57:24.163000 |
XNAS |
USP7F8DB38 |
|
57 |
94.35 |
20250715-12:57:24.170000 |
XNAS |
USP7F8DB3R |
|
11 |
94.3 |
20250715-12:58:46.693000 |
XNAS |
USP7F8DDOE |
|
63 |
94.3 |
20250715-12:58:46.693000 |
XNAS |
USP7F8DDOF |
|
26 |
94.3 |
20250715-12:58:46.693000 |
XNAS |
USP7F8DDOG |
|
100 |
94.37 |
20250715-13:02:27.859000 |
BATY |
USP7F8DN0P |
|
100 |
94.37 |
20250715-13:02:27.859000 |
BATY |
USP7F8DN0Q |
|
100 |
94.37 |
20250715-13:02:27.859000 |
XNAS |
USP7F8DN0R |
|
65 |
94.33 |
20250715-13:04:27.608000 |
ARCX |
USP7F8DRCL |
|
35 |
94.33 |
20250715-13:04:27.608000 |
ARCX |
USP7F8DRCM |
|
3 |
94.33 |
20250715-13:06:59.186000 |
ARCX |
USP7F8DV0A |
|
8 |
94.33 |
20250715-13:06:59.186000 |
ARCX |
USP7F8DV0B |
|
9 |
94.33 |
20250715-13:06:59.186000 |
ARCX |
USP7F8DV0C |
|
80 |
94.33 |
20250715-13:06:59.186000 |
ARCX |
USP7F8DV0D |
|
100 |
94.28 |
20250715-13:07:21.362000 |
BATY |
USP7F8DVI1 |
|
100 |
94.28 |
20250715-13:07:21.362000 |
BATY |
USP7F8DVI2 |
|
1 |
94.24 |
20250715-13:09:50.347000 |
BATY |
USP7F8E02Y |
|
1 |
94.24 |
20250715-13:09:53.889000 |
BATY |
USP7F8E066 |
|
100 |
94.26 |
20250715-13:11:07.965000 |
BATS |
USP7F8E2E9 |
|
100 |
94.32 |
20250715-13:11:36.115000 |
XNAS |
USP7F8E32C |
|
26 |
94.32 |
20250715-13:12:59.087000 |
XNAS |
USP7F8E4YZ |
|
74 |
94.32 |
20250715-13:12:59.087000 |
XNAS |
USP7F8E4Z0 |
|
100 |
94.32 |
20250715-13:12:59.087000 |
ARCX |
USP7F8E4Z1 |
|
100 |
94.29 |
20250715-13:14:17.692000 |
ARCX |
USP7F8E71S |
|
13 |
94.26 |
20250715-13:15:28.250000 |
XNAS |
USP7F8EADN |
|
87 |
94.26 |
20250715-13:15:28.250000 |
XNAS |
USP7F8EADO |
|
100 |
94.275 |
20250715-13:18:48.899000 |
XNAS |
USP7F8EGGS |
|
100 |
94.32 |
20250715-13:19:57.567000 |
IEXG |
USP7F8EHYY |
|
80 |
94.29 |
20250715-13:21:02.744000 |
EDGA |
USP7F8EJCA |
|
20 |
94.29 |
20250715-13:21:02.744000 |
EDGA |
USP7F8EJCB |
|
100 |
94.29 |
20250715-13:21:02.744000 |
EDGA |
USP7F8EJCC |
|
7 |
94.47 |
20250715-13:24:40.271000 |
BATY |
USP7F8EOKB |
|
93 |
94.47 |
20250715-13:24:40.271000 |
BATY |
USP7F8EOKC |
|
100 |
94.47 |
20250715-13:24:40.271000 |
BATY |
USP7F8EOKD |
|
99 |
94.46 |
20250715-13:25:11.454000 |
ARCX |
USP7F8EPEZ |
|
1 |
94.46 |
20250715-13:25:11.454000 |
ARCX |
USP7F8EPF0 |
|
100 |
94.42 |
20250715-13:27:06.055000 |
EDGA |
USP7F8ERNJ |
|
50 |
94.5 |
20250715-13:30:17.821000 |
XNYS |
USP7F8EYH4 |
|
50 |
94.5 |
20250715-13:30:17.821000 |
XNYS |
USP7F8EYH5 |
|
48 |
94.5 |
20250715-13:30:17.822000 |
XNAS |
USP7F8EYH6 |
|
100 |
94.5 |
20250715-13:30:25.833000 |
ARCX |
USP7F8EZDC |
|
10 |
94.5 |
20250715-13:31:59.973000 |
ARCX |
USP7F8F39T |
|
16 |
94.51 |
20250715-13:31:59.973000 |
ARCX |
USP7F8F39V |
|
69 |
94.51 |
20250715-13:31:59.973000 |
ARCX |
USP7F8F39W |
|
5 |
94.51 |
20250715-13:31:59.973000 |
ARCX |
USP7F8F39X |
|
100 |
94.56 |
20250715-13:33:30.384000 |
XNYS |
USP7F8F61Q |
|
100 |
94.51 |
20250715-13:34:18.290000 |
BATY |
USP7F8F7CN |
|
4 |
94.48 |
20250715-13:36:48.944000 |
BATY |
USP7F8FBQB |
|
29 |
94.48 |
20250715-13:36:48.944000 |
BATY |
USP7F8FBQC |
|
22 |
94.48 |
20250715-13:36:48.944000 |
BATY |
USP7F8FBQD |
|
45 |
94.48 |
20250715-13:36:48.944000 |
BATY |
USP7F8FBQG |
|
20 |
94.54 |
20250715-13:37:43.480000 |
ARCX |
USP7F8FD70 |
|
3 |
94.54 |
20250715-13:37:43.480000 |
ARCX |
USP7F8FD73 |
|
77 |
94.54 |
20250715-13:37:43.480000 |
ARCX |
USP7F8FD74 |
|
100 |
94.555 |
20250715-13:40:19.491000 |
IEXG |
USP7F8FHW4 |
|
100 |
94.53 |
20250715-13:40:32.469000 |
BATY |
USP7F8FIAI |
|
100 |
94.53 |
20250715-13:40:32.469000 |
BATY |
USP7F8FIAJ |
|
1 |
94.53 |
20250715-13:40:32.469000 |
ARCX |
USP7F8FIAM |
|
99 |
94.53 |
20250715-13:40:32.469000 |
ARCX |
USP7F8FIAO |
|
62 |
94.45 |
20250715-13:42:40.285000 |
ARCX |
USP7F8FLRL |
|
38 |
94.45 |
20250715-13:42:40.286000 |
ARCX |
USP7F8FLRM |
|
100 |
94.42 |
20250715-13:42:49.239000 |
EDGA |
USP7F8FM1C |
|
100 |
94.46 |
20250715-13:44:59.855000 |
BATS |
USP7F8FP3M |
|
23 |
94.42 |
20250715-13:45:30.442000 |
ARCX |
USP7F8FRB8 |
|
100 |
94.42 |
20250715-13:45:30.442000 |
EDGA |
USP7F8FRB9 |
|
77 |
94.42 |
20250715-13:45:30.442000 |
ARCX |
USP7F8FRBC |
|
6 |
94.44 |
20250715-13:49:17.483000 |
XNAS |
USP7F8FWZ3 |
|
94 |
94.45 |
20250715-13:49:17.483000 |
XNAS |
USP7F8FWZ4 |
|
47 |
94.41 |
20250715-13:49:33.458000 |
BATY |
USP7F8FXH9 |
|
50 |
94.41 |
20250715-13:49:33.458000 |
BATY |
USP7F8FXHA |
|
3 |
94.41 |
20250715-13:49:33.458000 |
BATY |
USP7F8FXHB |
|
100 |
94.34 |
20250715-13:50:45.775000 |
EDGA |
USP7F8FZD5 |
|
100 |
94.46 |
20250715-13:52:49.481000 |
ARCX |
USP7F8G38S |
|
100 |
94.44 |
20250715-13:53:37.074000 |
EDGA |
USP7F8G4JM |
|
100 |
94.46 |
20250715-13:55:12.555000 |
BATS |
USP7F8G6WW |
|
100 |
94.46 |
20250715-13:56:42.516000 |
ARCX |
USP7F8G97U |
|
50 |
94.51 |
20250715-13:57:39.742000 |
XNAS |
USP7F8GAKH |
|
50 |
94.51 |
20250715-13:57:39.742000 |
XNAS |
USP7F8GAKI |
|
100 |
94.56 |
20250715-13:58:52.778000 |
XNYS |
USP7F8GCEB |
|
12 |
94.51 |
20250715-13:59:15.180000 |
BATY |
USP7F8GD0P |
|
88 |
94.51 |
20250715-13:59:15.180000 |
BATY |
USP7F8GD0Q |
|
100 |
94.5 |
20250715-14:00:20.794000 |
BATY |
USP7F8GG1J |
|
100 |
94.48 |
20250715-14:02:30.819000 |
XNAS |
USP7F8GLRM |
|
10 |
94.48 |
20250715-14:02:52.915000 |
XNYS |
USP7F8GM8B |
|
11 |
94.48 |
20250715-14:02:52.915000 |
XNYS |
USP7F8GM8C |
|
12 |
94.48 |
20250715-14:02:52.915000 |
XNYS |
USP7F8GM8D |
|
17 |
94.48 |
20250715-14:02:52.915000 |
XNYS |
USP7F8GM8E |
|
50 |
94.48 |
20250715-14:02:52.915000 |
XNYS |
USP7F8GM8F |
|
100 |
94.48 |
20250715-14:03:03.133000 |
BATY |
USP7F8GMKD |
|
100 |
94.51 |
20250715-14:05:22.643000 |
XNYS |
USP7F8GQMH |
|
100 |
94.52 |
20250715-14:05:57.573000 |
XNYS |
USP7F8GRMT |
|
100 |
94.49 |
20250715-14:06:29.192000 |
BATY |
USP7F8GSMD |
|
100 |
94.45 |
20250715-14:07:35.380000 |
ARCX |
USP7F8GU84 |
|
100 |
94.6 |
20250715-14:09:09.963000 |
XNAS |
USP7F8GWW1 |
|
100 |
94.58 |
20250715-14:09:29.821000 |
BATY |
USP7F8GXEI |
|
100 |
94.55 |
20250715-14:10:59.525000 |
ARCX |
USP7F8GZQA |
|
100 |
94.52 |
20250715-14:12:01.097000 |
ARCX |
USP7F8H17Q |
|
100 |
94.51 |
20250715-14:14:31.090000 |
XNAS |
USP7F8H5A6 |
|
1 |
94.49 |
20250715-14:14:55.879000 |
BATY |
USP7F8H5V5 |
|
100 |
94.52 |
20250715-14:15:44.095000 |
BATS |
USP7F8H97P |
|
72 |
94.55 |
20250715-14:18:08.061000 |
XNAS |
USP7F8HDDE |
|
28 |
94.55 |
20250715-14:18:08.061000 |
XNAS |
USP7F8HDDF |
|
100 |
94.51 |
20250715-14:18:20.143000 |
XNAS |
USP7F8HDPE |
|
75 |
94.51 |
20250715-14:18:20.143000 |
ARCX |
USP7F8HDPF |
|
25 |
94.51 |
20250715-14:18:20.143000 |
ARCX |
USP7F8HDPG |
|
5 |
94.53 |
20250715-14:22:13.454000 |
XNAS |
USP7F8HKDS |
|
95 |
94.53 |
20250715-14:22:13.454000 |
XNAS |
USP7F8HKDT |
|
14 |
94.54 |
20250715-14:22:32.911000 |
EPRL |
USP7F8HKVH |
|
58 |
94.54 |
20250715-14:22:32.912000 |
XNAS |
USP7F8HKVI |
|
1 |
94.54 |
20250715-14:22:32.912000 |
XNAS |
USP7F8HKVJ |
|
11 |
94.54 |
20250715-14:22:32.912000 |
XNAS |
USP7F8HKVK |
|
3 |
94.54 |
20250715-14:22:32.912000 |
XNAS |
USP7F8HKVL |
|
13 |
94.525 |
20250715-14:22:32.912000 |
XNAS |
USP7F8HKVM |
|
100 |
94.5 |
20250715-14:23:41.743000 |
EDGA |
USP7F8HMHX |
|
42 |
94.5 |
20250715-14:23:41.743000 |
EDGA |
USP7F8HMHY |
|
58 |
94.5 |
20250715-14:23:41.743000 |
EDGA |
USP7F8HMHZ |
|
100 |
94.47 |
20250715-14:25:30.067000 |
ARCX |
USP7F8HPPE |
|
5 |
94.48 |
20250715-14:27:43.149000 |
XNAS |
USP7F8HT5V |
|
95 |
94.48 |
20250715-14:27:43.149000 |
XNAS |
USP7F8HT5W |
|
100 |
94.47 |
20250715-14:28:18.470000 |
XNYS |
USP7F8HUDJ |
|
10 |
94.48 |
20250715-14:29:32.042000 |
BATS |
USP7F8HWI0 |
|
90 |
94.48 |
20250715-14:29:32.042000 |
BATS |
USP7F8HWI1 |
|
100 |
94.45 |
20250715-14:30:14.082000 |
EDGA |
USP7F8HY4L |
|
100 |
94.45 |
20250715-14:30:14.082000 |
EDGA |
USP7F8HYGD |
|
100 |
94.45 |
20250715-14:32:23.608000 |
EDGX |
USP7F8I3OR |
|
100 |
94.47 |
20250715-14:33:12.124000 |
XNAS |
USP7F8I4ZX |
|
5 |
94.48 |
20250715-14:34:39.206000 |
XNAS |
USP7F8I7J3 |
|
95 |
94.48 |
20250715-14:34:39.206000 |
XNAS |
USP7F8I7J4 |
|
100 |
94.46 |
20250715-14:34:52.973000 |
XNAS |
USP7F8I7S5 |
|
100 |
94.44 |
20250715-14:35:11.962000 |
XNAS |
USP7F8I8IW |
|
100 |
94.41 |
20250715-14:36:27.303000 |
XNAS |
USP7F8IB2V |
|
10 |
94.42 |
20250715-14:38:55.845000 |
XNAS |
USP7F8IGGW |
|
90 |
94.42 |
20250715-14:38:55.845000 |
XNAS |
USP7F8IGGX |
|
10 |
94.42 |
20250715-14:39:39.109000 |
XNAS |
USP7F8IHI7 |
|
2 |
94.43 |
20250715-14:39:39.109000 |
XNAS |
USP7F8IHI8 |
|
88 |
94.43 |
20250715-14:39:39.109000 |
XNAS |
USP7F8IHI9 |
|
55 |
94.42 |
20250715-14:39:53.997000 |
ARCX |
USP7F8IHSD |
|
45 |
94.42 |
20250715-14:39:53.997000 |
ARCX |
USP7F8IHSE |
|
36 |
94.41 |
20250715-14:41:05.235000 |
XNAS |
USP7F8IK8M |
|
64 |
94.41 |
20250715-14:41:05.235000 |
XNAS |
USP7F8IK8N |
|
100 |
94.39 |
20250715-14:41:49.805000 |
BATY |
USP7F8ILQ7 |
|
100 |
94.39 |
20250715-14:43:53.969000 |
XNAS |
USP7F8IPER |
|
100 |
94.46 |
20250715-14:45:49.087000 |
ARCX |
USP7F8IUQ1 |
|
84 |
94.46 |
20250715-14:45:49.087000 |
ARCX |
USP7F8IUQ2 |
|
16 |
94.46 |
20250715-14:45:49.087000 |
ARCX |
USP7F8IUQ3 |
|
100 |
94.53 |
20250715-14:48:57.896000 |
EDGA |
USP7F8J0E7 |
|
6 |
94.53 |
20250715-14:48:57.896000 |
EDGA |
USP7F8J0E8 |
|
94 |
94.53 |
20250715-14:48:57.896000 |
EDGA |
USP7F8J0E9 |
|
5 |
94.54 |
20250715-14:50:13.055000 |
XNAS |
USP7F8J301 |
|
95 |
94.54 |
20250715-14:50:13.055000 |
XNAS |
USP7F8J302 |
|
100 |
94.53 |
20250715-14:50:41.182000 |
XNAS |
USP7F8J3SI |
|
100 |
94.5 |
20250715-14:51:20.021000 |
BATS |
USP7F8J4WE |
|
100 |
94.47 |
20250715-14:52:13.700000 |
XNAS |
USP7F8J6G0 |
|
100 |
94.47 |
20250715-14:53:09.757000 |
BATY |
USP7F8J94P |
|
100 |
94.46 |
20250715-14:53:58.320000 |
ARCX |
USP7F8JA89 |
|
1 |
94.35 |
20250715-14:54:58.072000 |
BATY |
USP7F8JBLU |
|
15 |
94.35 |
20250715-14:54:58.072000 |
BATY |
USP7F8JBLV |
|
84 |
94.35 |
20250715-14:55:01.778000 |
BATY |
USP7F8JBS7 |
|
100 |
94.33 |
20250715-14:55:18.096000 |
BATY |
USP7F8JCEN |
|
100 |
94.29 |
20250715-14:55:37.004000 |
XNAS |
USP7F8JCX8 |
|
100 |
94.21 |
20250715-14:56:02.198000 |
BATY |
USP7F8JDSN |
|
100 |
94.21 |
20250715-14:56:02.198000 |
BATY |
USP7F8JDSO |
|
59 |
94.21 |
20250715-14:57:08.146000 |
XNAS |
USP7F8JFTQ |
|
1 |
94.21 |
20250715-14:57:08.146000 |
XNAS |
USP7F8JFTR |
|
40 |
94.21 |
20250715-14:57:08.146000 |
XNAS |
USP7F8JFTT |
|
10 |
94.16 |
20250715-14:58:27.089000 |
BATY |
USP7F8JIJL |
|
1 |
94.16 |
20250715-14:58:27.089000 |
BATY |
USP7F8JIJM |
|
100 |
94.185 |
20250715-14:58:35.838000 |
XNAS |
USP7F8JIRW |
|
89 |
94.18 |
20250715-14:59:36.150000 |
ARCX |
USP7F8JKT8 |
|
11 |
94.18 |
20250715-14:59:36.150000 |
ARCX |
USP7F8JKT9 |
|
100 |
94.18 |
20250715-14:59:36.150000 |
ARCX |
USP7F8JKTA |
|
100 |
94.1 |
20250715-15:00:00.026000 |
BATY |
USP7F8JMJR |
|
67 |
94.11 |
20250715-15:00:50.268000 |
BATY |
USP7F8JRSQ |
|
33 |
94.11 |
20250715-15:00:50.290000 |
BATY |
USP7F8JRSR |
|
100 |
94.19 |
20250715-15:02:30.915000 |
XNAS |
USP7F8JWJ6 |
|
84 |
94.16 |
20250715-15:02:56.511000 |
ARCX |
USP7F8JXE4 |
|
100 |
94.16 |
20250715-15:03:13.862000 |
EDGA |
USP7F8JY6C |
|
16 |
94.16 |
20250715-15:03:13.862000 |
ARCX |
USP7F8JY6E |
|
100 |
94.12 |
20250715-15:03:38.186000 |
ARCX |
USP7F8JYRJ |
|
100 |
94.205 |
20250715-15:04:53.763000 |
XNAS |
USP7F8K0LK |
|
44 |
94.17 |
20250715-15:04:58.881000 |
ARCX |
USP7F8K0TC |
|
100 |
94.17 |
20250715-15:04:58.881000 |
ARCX |
USP7F8K0TD |
|
56 |
94.17 |
20250715-15:04:58.881000 |
ARCX |
USP7F8K0TE |
|
100 |
94.3 |
20250715-15:07:27.917000 |
XNAS |
USP7F8K75A |
|
100 |
94.29 |
20250715-15:07:30.658000 |
ARCX |
USP7F8K76W |
|
100 |
94.27 |
20250715-15:09:20.798000 |
EDGA |
USP7F8KAML |
|
100 |
94.27 |
20250715-15:09:20.798000 |
ARCX |
USP7F8KAMM |
|
100 |
94.26 |
20250715-15:10:46.000000 |
BATY |
USP7F8KDWE |
|
100 |
94.26 |
20250715-15:10:46.000000 |
EDGA |
USP7F8KDWF |
|
100 |
94.315 |
20250715-15:12:02.106000 |
ARCX |
USP7F8KGGZ |
|
54 |
94.31 |
20250715-15:12:17.000000 |
EDGA |
USP7F8KH3C |
|
43 |
94.31 |
20250715-15:12:17.000000 |
EDGA |
USP7F8KH3D |
|
16 |
94.32 |
20250715-15:12:43.521000 |
ARCX |
USP7F8KHRA |
|
3 |
94.32 |
20250715-15:12:47.259000 |
ARCX |
USP7F8KI1H |
|
100 |
94.37 |
20250715-15:13:09.977000 |
EDGX |
USP7F8KJBF |
|
100 |
94.365 |
20250715-15:13:29.977000 |
XNYS |
USP7F8KJX6 |
|
100 |
94.38 |
20250715-15:14:23.003000 |
XNAS |
USP7F8KM6E |
|
50 |
94.4 |
20250715-15:15:07.955000 |
XNAS |
USP7F8KNWI |
|
50 |
94.4 |
20250715-15:15:07.955000 |
XNAS |
USP7F8KNWJ |
|
70 |
94.37 |
20250715-15:15:25.352000 |
EDGA |
USP7F8KPL4 |
|
30 |
94.37 |
20250715-15:15:25.352000 |
EDGA |
USP7F8KPL5 |
|
1 |
94.32 |
20250715-15:16:07.248000 |
ARCX |
USP7F8KSLM |
|
5 |
94.32 |
20250715-15:16:27.251000 |
ARCX |
USP7F8KTD7 |
|
1 |
94.33 |
20250715-15:16:46.019000 |
XNAS |
USP7F8KU3P |
|
16 |
94.34 |
20250715-15:16:46.019000 |
XNAS |
USP7F8KU3Q |
|
59 |
94.34 |
20250715-15:16:46.019000 |
XNAS |
USP7F8KU3R |
|
24 |
94.34 |
20250715-15:16:46.019000 |
XNAS |
USP7F8KU3S |
|
100 |
94.37 |
20250715-15:17:25.255000 |
XNAS |
USP7F8KVIV |
|
50 |
94.41 |
20250715-15:18:29.974000 |
XNAS |
USP7F8KXJ0 |
|
50 |
94.41 |
20250715-15:18:29.974000 |
XNAS |
USP7F8KXJ1 |
|
100 |
94.48 |
20250715-15:19:22.661000 |
XNAS |
USP7F8KZDJ |
|
100 |
94.52 |
20250715-15:20:09.549000 |
XNAS |
USP7F8L1CG |
|
69 |
94.5 |
20250715-15:20:47.087000 |
ARCX |
USP7F8L2JY |
|
100 |
94.5 |
20250715-15:20:47.087000 |
ARCX |
USP7F8L2JZ |
|
31 |
94.5 |
20250715-15:20:47.087000 |
ARCX |
USP7F8L2K0 |
|
100 |
94.5 |
20250715-15:20:47.087000 |
ARCX |
USP7F8L2K1 |
|
100 |
94.49 |
20250715-15:21:03.960000 |
ARCX |
USP7F8L393 |
|
100 |
94.435 |
20250715-15:22:01.951000 |
XNAS |
USP7F8L5K9 |
|
100 |
94.45 |
20250715-15:22:29.977000 |
XNAS |
USP7F8L6GW |
|
100 |
94.45 |
20250715-15:23:14.063000 |
XNYS |
USP7F8L7YI |
|
100 |
94.44 |
20250715-15:23:25.858000 |
XNAS |
USP7F8L8FU |
|
100 |
94.48 |
20250715-15:24:17.314000 |
EDGA |
USP7F8LANY |
|
100 |
94.46 |
20250715-15:25:04.955000 |
EDGA |
USP7F8LCC5 |
|
100 |
94.46 |
20250715-15:25:04.955000 |
XNAS |
USP7F8LCC6 |
|
100 |
94.42 |
20250715-15:25:36.735000 |
XNAS |
USP7F8LDWA |
|
91 |
94.56 |
20250715-15:27:00.947000 |
ARCX |
USP7F8LH4T |
|
109 |
94.56 |
20250715-15:27:00.947000 |
ARCX |
USP7F8LH4U |
|
1 |
94.53 |
20250715-15:28:16.922000 |
XNAS |
USP7F8LJLH |
|
99 |
94.53 |
20250715-15:28:16.922000 |
XNAS |
USP7F8LJLI |
|
100 |
94.52 |
20250715-15:28:19.791000 |
EDGA |
USP7F8LJOD |
|
100 |
94.51 |
20250715-15:29:05.880000 |
XNAS |
USP7F8LLJC |
|
100 |
94.54 |
20250715-15:29:49.811000 |
EPRL |
USP7F8LN78 |
|
100 |
94.53 |
20250715-15:29:50.060000 |
EDGA |
USP7F8LN85 |
|
100 |
94.53 |
20250715-15:29:50.060000 |
ARCX |
USP7F8LN86 |
|
50 |
94.59 |
20250715-15:31:20.469000 |
XNAS |
USP7F8LV5V |
|
12 |
94.6 |
20250715-15:31:20.469000 |
XNAS |
USP7F8LV5W |
|
5 |
94.6 |
20250715-15:31:20.469000 |
XNAS |
USP7F8LV5X |
|
33 |
94.6 |
20250715-15:31:20.469000 |
XNAS |
USP7F8LV5Y |
|
8 |
94.63 |
20250715-15:31:45.614000 |
ARCX |
USP7F8LW57 |
|
92 |
94.63 |
20250715-15:31:45.615000 |
ARCX |
USP7F8LW58 |
|
100 |
94.62 |
20250715-15:32:25.689000 |
ARCX |
USP7F8LYC3 |
|
100 |
94.62 |
20250715-15:32:33.030000 |
ARCX |
USP7F8LYQ8 |
|
100 |
94.62 |
20250715-15:33:21.400000 |
ARCX |
USP7F8M0YF |
|
24 |
94.62 |
20250715-15:33:21.401000 |
ARCX |
USP7F8M0YG |
|
50 |
94.62 |
20250715-15:33:21.401000 |
ARCX |
USP7F8M0YH |
|
26 |
94.62 |
20250715-15:33:21.401000 |
ARCX |
USP7F8M0YI |
|
100 |
94.55 |
20250715-15:34:11.729000 |
ARCX |
USP7F8M4K8 |
|
100 |
94.56 |
20250715-15:35:03.634000 |
XNAS |
USP7F8MHFD |
|
100 |
94.575 |
20250715-15:35:38.162000 |
XNAS |
USP7F8MMJ2 |
|
100 |
94.6 |
20250715-15:36:13.549000 |
XNAS |
USP7F8MO7K |
|
28 |
94.6 |
20250715-15:36:38.172000 |
XNAS |
USP7F8MPF7 |
|
66 |
94.6 |
20250715-15:36:38.172000 |
XNAS |
USP7F8MPF8 |
|
6 |
94.6 |
20250715-15:36:38.172000 |
XNAS |
USP7F8MPF9 |
|
100 |
94.595 |
20250715-15:36:58.704000 |
XNAS |
USP7F8MQGJ |
|
8 |
94.58 |
20250715-15:37:09.997000 |
ARCX |
USP7F8MQZ1 |
|
92 |
94.58 |
20250715-15:37:09.998000 |
ARCX |
USP7F8MQZ2 |
|
100 |
94.58 |
20250715-15:37:09.998000 |
ARCX |
USP7F8MQZ3 |
|
100 |
94.58 |
20250715-15:38:26.993000 |
XNAS |
USP7F8MUO6 |
|
59 |
94.57 |
20250715-15:38:56.253000 |
ARCX |
USP7F8MW3B |
|
1 |
94.57 |
20250715-15:38:56.254000 |
ARCX |
USP7F8MW3C |
|
40 |
94.57 |
20250715-15:38:56.254000 |
ARCX |
USP7F8MW3D |
|
100 |
94.57 |
20250715-15:38:56.254000 |
ARCX |
USP7F8MW3E |
|
100 |
94.65 |
20250715-15:40:22.446000 |
EPRL |
USP7F8N1VL |
|
93 |
94.65 |
20250715-15:40:22.499000 |
XNAS |
USP7F8N1VO |
|
100 |
94.65 |
20250715-15:40:22.499000 |
ARCX |
USP7F8N1VP |
|
100 |
94.63 |
20250715-15:40:33.647000 |
EDGX |
USP7F8N2KM |
|
100 |
94.63 |
20250715-15:40:33.647000 |
EDGX |
USP7F8N2KN |
|
10 |
94.63 |
20250715-15:40:33.647000 |
BATS |
USP7F8N2KO |
|
100 |
94.63 |
20250715-15:40:33.647000 |
EDGX |
USP7F8N2KR |
|
100 |
94.63 |
20250715-15:40:33.647000 |
XNYS |
USP7F8N2KW |
|
168 |
94.63 |
20250715-15:40:33.647000 |
XNYS |
USP7F8N2KY |
|
32 |
94.63 |
20250715-15:40:33.647000 |
XNYS |
USP7F8N2KZ |
|
50 |
94.63 |
20250715-15:40:33.647000 |
ARCX |
USP7F8N2L1 |
|
100 |
94.63 |
20250715-15:40:33.647000 |
ARCX |
USP7F8N2L2 |
|
45 |
94.63 |
20250715-15:40:33.648000 |
EDGA |
USP7F8N2L7 |
|
76 |
94.63 |
20250715-15:40:33.651000 |
ARCX |
USP7F8N2LG |
|
50 |
94.63 |
20250715-15:40:33.657000 |
ARCX |
USP7F8N2LJ |
|
96 |
94.62 |
20250715-15:41:20.396000 |
BATS |
USP7F8N5F1 |
|
100 |
94.62 |
20250715-15:41:20.396000 |
XNAS |
USP7F8N5F2 |
|
4 |
94.62 |
20250715-15:41:20.396000 |
BATS |
USP7F8N5F3 |
|
100 |
94.62 |
20250715-15:41:20.396000 |
BATS |
USP7F8N5F4 |
|
44 |
94.62 |
20250715-15:41:20.396000 |
EDGA |
USP7F8N5F5 |
|
100 |
94.62 |
20250715-15:41:20.396000 |
ARCX |
USP7F8N5F6 |
|
200 |
94.62 |
20250715-15:41:20.396000 |
ARCX |
USP7F8N5F7 |
|
17 |
94.62 |
20250715-15:41:20.397000 |
XNAS |
USP7F8N5F8 |
|
38 |
94.62 |
20250715-15:41:20.397000 |
XNAS |
USP7F8N5F9 |
|
10 |
94.62 |
20250715-15:41:20.397000 |
XNAS |
USP7F8N5FA |
|
10 |
94.62 |
20250715-15:41:20.402000 |
XNAS |
USP7F8N5FB |
|
4 |
94.62 |
20250715-15:41:20.402000 |
EDGX |
USP7F8N5FC |
|
10 |
94.62 |
20250715-15:41:20.403000 |
XNAS |
USP7F8N5FD |
|
20 |
94.62 |
20250715-15:41:20.403000 |
EDGX |
USP7F8N5FE |
|
15 |
94.62 |
20250715-15:41:20.403000 |
XNAS |
USP7F8N5FF |
|
42 |
94.615 |
20250715-15:41:20.403000 |
BATS |
USP7F8N5FG |
|
76 |
94.62 |
20250715-15:41:20.403000 |
EDGX |
USP7F8N5FH |
|
58 |
94.61 |
20250715-15:41:20.403000 |
BATS |
USP7F8N5FI |
|
182 |
94.61 |
20250715-15:41:20.403000 |
EDGA |
USP7F8N5FJ |
|
18 |
94.61 |
20250715-15:41:20.403000 |
EDGA |
USP7F8N5FK |
|
124 |
94.61 |
20250715-15:41:20.403000 |
EDGA |
USP7F8N5FL |
|
4 |
94.61 |
20250715-15:41:20.403000 |
EDGA |
USP7F8N5FM |
|
5 |
94.61 |
20250715-15:41:20.403000 |
EDGA |
USP7F8N5FN |
|
100 |
94.61 |
20250715-15:41:20.403000 |
EDGA |
USP7F8N5FO |
|
162 |
94.61 |
20250715-15:41:20.403000 |
EDGA |
USP7F8N5FP |
|
39 |
94.61 |
20250715-15:41:21.539000 |
EDGA |
USP7F8N5HX |
|
26 |
94.6 |
20250715-15:41:21.539000 |
XNAS |
USP7F8N5HY |
|
122 |
94.6 |
20250715-15:41:21.540000 |
XNAS |
USP7F8N5HZ |
|
30 |
94.59 |
20250715-15:42:46.968000 |
ARCX |
USP7F8NADX |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 6 minutes ago Whitbread
- 47 minutes ago Baltic Classifieds Group
- 52 minutes ago Octopus Renewables Infrastructure Trust
- 1 hour ago Value and Indexed Property Income Trust
- 1 hour ago Mitchells & Butlers