Transaction in Own Shares
Summary by AI BETAClose X
22nd August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 21st 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 |
|
3,090 |
$110.59 |
$111.05 |
$110.19 |
XNYS |
|
400 |
$110.61 |
$110.90 |
$109.81 |
EDGX |
|
13,039 |
$110.74 |
$111.06 |
$110.19 |
ARCX |
|
1,520 |
$110.75 |
$111.05 |
$110.37 |
BATS |
|
14,314 |
$110.72 |
$111.10 |
$109.94 |
XNAS |
|
2,953 |
$110.82 |
$111.00 |
$110.38 |
BATY |
|
1 |
$110.92 |
$110.92 |
$110.92 |
EPRL |
|
200 |
$110.69 |
$110.93 |
$110.44 |
IEXG |
|
100 |
$111.00 |
$111.00 |
$111.00 |
XPSX |
|
9,142 |
$110.71 |
$111.09 |
$110.37 |
EDGA |
|
400 |
$110.44 |
$110.51 |
$110.36 |
XBOS |
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 671,770,021 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.395% 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 21st 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: |
|
21st August 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$110.7192 |
45,159 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
109.81 |
20250821-09:30:02.831000 |
EDGX |
USP8L8DP3 |
|
100 |
109.94 |
20250821-09:30:48.280000 |
XNAS |
USP8L8G0E |
|
100 |
109.94 |
20250821-09:30:48.280000 |
XNAS |
USP8L8G0F |
|
100 |
109.94 |
20250821-09:30:48.280000 |
XNAS |
USP8L8G0G |
|
100 |
109.94 |
20250821-09:30:48.280000 |
XNAS |
USP8L8G0H |
|
100 |
110.04 |
20250821-09:32:04.638000 |
XNAS |
USP8L8IAP |
|
100 |
110.36 |
20250821-09:33:42.613000 |
XNYS |
USP8L8KVX |
|
200 |
110.36 |
20250821-09:33:42.613000 |
XNYS |
USP8L8KVY |
|
32 |
110.36 |
20250821-09:33:42.613000 |
ARCX |
USP8L8KVZ |
|
100 |
110.36 |
20250821-09:33:42.613000 |
XNYS |
USP8L8KW0 |
|
100 |
110.36 |
20250821-09:33:42.613000 |
XNYS |
USP8L8KW1 |
|
100 |
110.36 |
20250821-09:33:42.613000 |
XNYS |
USP8L8KW2 |
|
68 |
110.36 |
20250821-09:33:42.613000 |
ARCX |
USP8L8KW3 |
|
100 |
110.36 |
20250821-09:33:42.613000 |
XNYS |
USP8L8KW4 |
|
100 |
110.36 |
20250821-09:33:42.613000 |
XNYS |
USP8L8KW5 |
|
100 |
110.31 |
20250821-09:36:21.952000 |
XNAS |
USP8L8O0H |
|
99 |
110.26 |
20250821-09:36:42.496000 |
XNAS |
USP8L8OCO |
|
1 |
110.26 |
20250821-09:36:42.496000 |
XNAS |
USP8L8OCP |
|
100 |
110.19 |
20250821-09:37:39.027000 |
XNYS |
USP8L8P2B |
|
100 |
110.19 |
20250821-09:37:39.027000 |
ARCX |
USP8L8P2C |
|
100 |
110.18 |
20250821-09:37:50.851000 |
XNAS |
USP8L8PCU |
|
69 |
110.4 |
20250821-09:41:13.588000 |
ARCX |
USP8L8TBV |
|
31 |
110.4 |
20250821-09:41:13.588000 |
ARCX |
USP8L8TBW |
|
100 |
110.4 |
20250821-09:41:13.588000 |
ARCX |
USP8L8TBX |
|
12 |
110.4 |
20250821-09:41:13.588000 |
XNYS |
USP8L8TBY |
|
88 |
110.4 |
20250821-09:41:13.588000 |
XNYS |
USP8L8TBZ |
|
19 |
110.4 |
20250821-09:41:13.588000 |
XNYS |
USP8L8TC0 |
|
100 |
110.4 |
20250821-09:41:13.588000 |
XNYS |
USP8L8TC1 |
|
19 |
110.4 |
20250821-09:41:13.588000 |
XNYS |
USP8L8TC2 |
|
62 |
110.4 |
20250821-09:41:13.588000 |
XNYS |
USP8L8TC3 |
|
100 |
110.4 |
20250821-09:41:13.588000 |
XNYS |
USP8L8TC4 |
|
100 |
110.5 |
20250821-09:42:06.526000 |
XNAS |
USP8L8U2T |
|
200 |
110.51 |
20250821-09:42:33.094000 |
XBOS |
USP8L8UCW |
|
100 |
110.41 |
20250821-09:43:02.742000 |
ARCX |
USP8L8UOF |
|
100 |
110.36 |
20250821-09:44:15.910000 |
XBOS |
USP8L8VYS |
|
68 |
110.36 |
20250821-09:44:15.910000 |
XBOS |
USP8L8VYT |
|
2 |
110.36 |
20250821-09:44:15.910000 |
XBOS |
USP8L8VYU |
|
2 |
110.36 |
20250821-09:44:15.910000 |
XBOS |
USP8L8VYV |
|
2 |
110.36 |
20250821-09:44:15.910000 |
XBOS |
USP8L8VYW |
|
2 |
110.36 |
20250821-09:44:15.910000 |
XBOS |
USP8L8VYX |
|
24 |
110.36 |
20250821-09:44:15.910000 |
XBOS |
USP8L8VYY |
|
81 |
110.39 |
20250821-09:44:51.515000 |
XNAS |
USP8L8WDM |
|
6 |
110.39 |
20250821-09:44:51.515000 |
XNAS |
USP8L8WDN |
|
100 |
110.43 |
20250821-09:45:03.803000 |
ARCX |
USP8L8WMF |
|
100 |
110.37 |
20250821-09:45:24.601000 |
BATS |
USP8L8YAI |
|
100 |
110.29 |
20250821-09:46:06.552000 |
XNAS |
USP8L8125U |
|
100 |
110.38 |
20250821-09:46:48.992000 |
XNAS |
USP8L814T0 |
|
100 |
110.32 |
20250821-09:47:14.356000 |
XNAS |
USP8L815SV |
|
100 |
110.32 |
20250821-09:47:14.356000 |
XNAS |
USP8L815SW |
|
50 |
110.35 |
20250821-09:47:54.220000 |
ARCX |
USP8L817LK |
|
1 |
110.35 |
20250821-09:47:54.221000 |
ARCX |
USP8L817LL |
|
49 |
110.35 |
20250821-09:47:54.221000 |
ARCX |
USP8L817LM |
|
100 |
110.35 |
20250821-09:47:54.221000 |
XNAS |
USP8L817LN |
|
100 |
110.4 |
20250821-09:49:02.452000 |
ARCX |
USP8L81ATJ |
|
100 |
110.51 |
20250821-09:50:57.341000 |
ARCX |
USP8L81FJW |
|
100 |
110.51 |
20250821-09:50:57.341000 |
ARCX |
USP8L81FJX |
|
100 |
110.51 |
20250821-09:50:57.341000 |
ARCX |
USP8L81FJY |
|
9 |
110.46 |
20250821-09:51:48.236000 |
BATS |
USP8L81HVG |
|
91 |
110.46 |
20250821-09:51:48.236000 |
BATS |
USP8L81HVH |
|
8 |
110.43 |
20250821-09:52:03.611000 |
ARCX |
USP8L81IS1 |
|
10 |
110.58 |
20250821-09:52:58.897000 |
ARCX |
USP8L81KMK |
|
1 |
110.58 |
20250821-09:52:58.897000 |
ARCX |
USP8L81KMO |
|
100 |
110.58 |
20250821-09:52:58.897000 |
ARCX |
USP8L81KMW |
|
55 |
110.58 |
20250821-09:52:58.897000 |
ARCX |
USP8L81KN0 |
|
26 |
110.58 |
20250821-09:52:58.898000 |
ARCX |
USP8L81KN3 |
|
8 |
110.58 |
20250821-09:52:58.898000 |
ARCX |
USP8L81KN4 |
|
60 |
110.62 |
20250821-09:53:53.671000 |
XNAS |
USP8L81MTC |
|
40 |
110.62 |
20250821-09:53:53.671000 |
XNAS |
USP8L81MTD |
|
32 |
110.55 |
20250821-09:55:53.657000 |
XNAS |
USP8L81QUE |
|
28 |
110.55 |
20250821-09:55:53.657000 |
XNAS |
USP8L81QUF |
|
100 |
110.55 |
20250821-09:55:53.657000 |
XNAS |
USP8L81QUG |
|
38 |
110.55 |
20250821-09:55:53.657000 |
XNAS |
USP8L81QUH |
|
62 |
110.55 |
20250821-09:55:53.657000 |
XNAS |
USP8L81QUI |
|
40 |
110.55 |
20250821-09:55:53.657000 |
XNAS |
USP8L81QUJ |
|
52 |
110.48 |
20250821-09:56:36.242000 |
XNAS |
USP8L81SE8 |
|
48 |
110.48 |
20250821-09:56:36.242000 |
XNAS |
USP8L81SE9 |
|
100 |
110.61 |
20250821-09:58:06.462000 |
XNAS |
USP8L81VAP |
|
100 |
110.58 |
20250821-09:58:31.582000 |
ARCX |
USP8L81VVW |
|
100 |
110.58 |
20250821-09:58:31.582000 |
ARCX |
USP8L81VVX |
|
45 |
110.58 |
20250821-10:00:02.422000 |
XNAS |
USP8L81ZSC |
|
100 |
110.58 |
20250821-10:00:02.422000 |
ARCX |
USP8L81ZSD |
|
96 |
110.57 |
20250821-10:00:13.042000 |
XNAS |
USP8L820C2 |
|
4 |
110.57 |
20250821-10:00:13.042000 |
XNAS |
USP8L820C3 |
|
100 |
110.65 |
20250821-10:01:24.319000 |
XNAS |
USP8L827OO |
|
80 |
110.67 |
20250821-10:01:36.898000 |
XNAS |
USP8L8289D |
|
14 |
110.67 |
20250821-10:01:36.898000 |
XNAS |
USP8L8289E |
|
6 |
110.68 |
20250821-10:01:36.898000 |
ARCX |
USP8L8289F |
|
100 |
110.62 |
20250821-10:01:55.316000 |
XNAS |
USP8L828V5 |
|
57 |
110.8 |
20250821-10:02:58.792000 |
XNAS |
USP8L82BUD |
|
37 |
110.8 |
20250821-10:02:58.792000 |
XNAS |
USP8L82BUE |
|
6 |
110.81 |
20250821-10:02:58.792000 |
XNYS |
USP8L82BUF |
|
10 |
110.81 |
20250821-10:03:59.885000 |
XNAS |
USP8L82E2I |
|
90 |
110.82 |
20250821-10:03:59.885000 |
XNAS |
USP8L82E2J |
|
100 |
110.81 |
20250821-10:04:17.851000 |
BATY |
USP8L82F0A |
|
64 |
110.79 |
20250821-10:05:13.228000 |
XNAS |
USP8L82H8T |
|
18 |
110.79 |
20250821-10:05:13.228000 |
XNAS |
USP8L82H8U |
|
18 |
110.79 |
20250821-10:05:13.228000 |
XNAS |
USP8L82H8V |
|
100 |
110.79 |
20250821-10:05:13.228000 |
ARCX |
USP8L82H8W |
|
100 |
110.78 |
20250821-10:05:42.376000 |
XNAS |
USP8L82III |
|
1 |
110.9 |
20250821-10:07:09.689000 |
XNAS |
USP8L82NKV |
|
1 |
110.9 |
20250821-10:07:09.689000 |
XNAS |
USP8L82NKW |
|
5 |
110.9 |
20250821-10:07:09.689000 |
XNAS |
USP8L82NKX |
|
1 |
110.9 |
20250821-10:07:09.689000 |
XNAS |
USP8L82NKY |
|
92 |
110.9 |
20250821-10:07:09.689000 |
XNAS |
USP8L82NKZ |
|
100 |
110.86 |
20250821-10:07:21.373000 |
ARCX |
USP8L82NYN |
|
1 |
110.86 |
20250821-10:07:21.373000 |
ARCX |
USP8L82NYO |
|
99 |
110.86 |
20250821-10:07:21.373000 |
ARCX |
USP8L82NYP |
|
100 |
110.93 |
20250821-10:08:30.945000 |
XNAS |
USP8L82QC7 |
|
100 |
110.88 |
20250821-10:08:50.620000 |
ARCX |
USP8L82R8G |
|
47 |
110.83 |
20250821-10:09:29.114000 |
EDGA |
USP8L82SS4 |
|
53 |
110.83 |
20250821-10:09:29.114000 |
EDGA |
USP8L82SS5 |
|
100 |
110.83 |
20250821-10:09:29.114000 |
BATS |
USP8L82SS6 |
|
19 |
110.8 |
20250821-10:10:18.132000 |
EDGA |
USP8L82UQD |
|
81 |
110.8 |
20250821-10:10:18.132000 |
EDGA |
USP8L82UQE |
|
100 |
110.8 |
20250821-10:10:18.132000 |
EDGA |
USP8L82UQF |
|
100 |
110.91 |
20250821-10:11:00.329000 |
XNYS |
USP8L82WKK |
|
23 |
110.88 |
20250821-10:11:58.530000 |
ARCX |
USP8L82YV1 |
|
77 |
110.88 |
20250821-10:11:58.530000 |
ARCX |
USP8L82YV2 |
|
13 |
110.88 |
20250821-10:11:58.530000 |
ARCX |
USP8L82YV3 |
|
87 |
110.88 |
20250821-10:11:58.530000 |
ARCX |
USP8L82YV4 |
|
100 |
110.88 |
20250821-10:11:58.530000 |
ARCX |
USP8L82YV5 |
|
45 |
110.91 |
20250821-10:14:49.929000 |
EDGA |
USP8L83667 |
|
16 |
110.905 |
20250821-10:14:49.929000 |
BATS |
USP8L83668 |
|
15 |
110.905 |
20250821-10:14:49.929000 |
XNAS |
USP8L83669 |
|
7 |
110.905 |
20250821-10:14:49.929000 |
XNYS |
USP8L8366A |
|
14 |
110.905 |
20250821-10:14:49.929000 |
ARCX |
USP8L8366B |
|
3 |
110.91 |
20250821-10:14:49.929000 |
BATS |
USP8L8366C |
|
49 |
110.92 |
20250821-10:14:54.217000 |
EDGA |
USP8L836A8 |
|
1 |
110.92 |
20250821-10:14:54.218000 |
EPRL |
USP8L836A9 |
|
12 |
110.905 |
20250821-10:14:54.218000 |
XNAS |
USP8L836AA |
|
38 |
110.92 |
20250821-10:14:54.218000 |
ARCX |
USP8L836AB |
|
38 |
110.93 |
20250821-10:15:07.341000 |
ARCX |
USP8L8378K |
|
62 |
110.93 |
20250821-10:15:07.341000 |
ARCX |
USP8L8378L |
|
100 |
110.92 |
20250821-10:15:17.815000 |
ARCX |
USP8L8386N |
|
100 |
110.88 |
20250821-10:15:31.446000 |
XNAS |
USP8L839NL |
|
100 |
110.88 |
20250821-10:15:31.446000 |
XNAS |
USP8L839NM |
|
100 |
110.88 |
20250821-10:15:31.446000 |
XNAS |
USP8L839NN |
|
100 |
110.88 |
20250821-10:15:31.446000 |
XNAS |
USP8L839NO |
|
54 |
111 |
20250821-10:18:16.948000 |
XPSX |
USP8L83NL7 |
|
46 |
111 |
20250821-10:18:16.948000 |
XPSX |
USP8L83NL8 |
|
5 |
110.96 |
20250821-10:18:41.270000 |
EDGA |
USP8L83OQD |
|
95 |
110.96 |
20250821-10:18:41.270000 |
EDGA |
USP8L83OQE |
|
97 |
111 |
20250821-10:19:45.705000 |
EDGA |
USP8L83R9N |
|
3 |
111 |
20250821-10:19:45.705000 |
EDGA |
USP8L83R9O |
|
100 |
111 |
20250821-10:19:45.705000 |
EDGA |
USP8L83R9P |
|
100 |
110.98 |
20250821-10:20:43.080000 |
EDGA |
USP8L83TXF |
|
98 |
110.97 |
20250821-10:21:12.350000 |
BATY |
USP8L83V89 |
|
2 |
110.97 |
20250821-10:21:12.350000 |
BATY |
USP8L83V8A |
|
100 |
110.94 |
20250821-10:22:40.145000 |
BATY |
USP8L83ZE5 |
|
100 |
110.94 |
20250821-10:22:40.145000 |
XNAS |
USP8L83ZE8 |
|
100 |
110.93 |
20250821-10:24:25.068000 |
BATY |
USP8L843S0 |
|
100 |
110.93 |
20250821-10:24:25.068000 |
ARCX |
USP8L843S1 |
|
100 |
110.91 |
20250821-10:25:52.468000 |
ARCX |
USP8L847NW |
|
100 |
110.9 |
20250821-10:26:45.969000 |
XNYS |
USP8L84A29 |
|
100 |
110.89 |
20250821-10:26:58.361000 |
ARCX |
USP8L84ALC |
|
100 |
110.93 |
20250821-10:27:42.672000 |
XNAS |
USP8L84CNM |
|
99 |
110.93 |
20250821-10:28:09.705000 |
BATY |
USP8L84E05 |
|
1 |
110.93 |
20250821-10:28:09.705000 |
BATY |
USP8L84E06 |
|
100 |
110.97 |
20250821-10:28:45.510000 |
EDGA |
USP8L84FPZ |
|
23 |
111 |
20250821-10:30:07.209000 |
XNAS |
USP8L84K3M |
|
77 |
111 |
20250821-10:30:07.209000 |
XNAS |
USP8L84K3N |
|
100 |
110.99 |
20250821-10:30:26.943000 |
ARCX |
USP8L84MCQ |
|
72 |
110.98 |
20250821-10:30:54.726000 |
ARCX |
USP8L84P8Z |
|
1 |
110.98 |
20250821-10:30:54.726000 |
ARCX |
USP8L84P90 |
|
27 |
110.98 |
20250821-10:30:54.726000 |
ARCX |
USP8L84P91 |
|
100 |
110.89 |
20250821-10:31:42.376000 |
ARCX |
USP8L84RY7 |
|
100 |
110.87 |
20250821-10:32:52.768000 |
ARCX |
USP8L84VGL |
|
100 |
110.87 |
20250821-10:32:52.768000 |
ARCX |
USP8L84VGM |
|
100 |
110.84 |
20250821-10:34:10.374000 |
ARCX |
USP8L84Z6P |
|
100 |
110.84 |
20250821-10:34:10.374000 |
ARCX |
USP8L84Z6Q |
|
50 |
110.87 |
20250821-10:35:48.036000 |
XNAS |
USP8L8541O |
|
19 |
110.87 |
20250821-10:35:48.036000 |
ARCX |
USP8L8541P |
|
100 |
110.9 |
20250821-10:36:11.222000 |
EDGX |
USP8L8559I |
|
100 |
110.9 |
20250821-10:36:27.722000 |
EDGX |
USP8L855RI |
|
100 |
110.86 |
20250821-10:36:36.248000 |
ARCX |
USP8L855ZA |
|
100 |
110.86 |
20250821-10:36:36.248000 |
ARCX |
USP8L855ZB |
|
100 |
110.86 |
20250821-10:36:36.248000 |
ARCX |
USP8L855ZC |
|
100 |
110.7 |
20250821-10:38:12.319000 |
ARCX |
USP8L859CC |
|
100 |
110.68 |
20250821-10:39:38.951000 |
XNYS |
USP8L85COB |
|
90 |
110.66 |
20250821-10:40:53.862000 |
EDGA |
USP8L85FHJ |
|
10 |
110.66 |
20250821-10:40:58.063000 |
EDGA |
USP8L85FR3 |
|
100 |
110.66 |
20250821-10:40:58.063000 |
EDGA |
USP8L85FR4 |
|
100 |
110.66 |
20250821-10:41:48.152000 |
ARCX |
USP8L85HJO |
|
53 |
110.66 |
20250821-10:44:24.196000 |
BATY |
USP8L85MP8 |
|
100 |
110.7 |
20250821-10:45:09.923000 |
BATY |
USP8L85OPP |
|
100 |
110.7 |
20250821-10:45:09.923000 |
BATY |
USP8L85OPQ |
|
100 |
110.7 |
20250821-10:45:09.923000 |
BATY |
USP8L85OPR |
|
99 |
110.68 |
20250821-10:45:41.648000 |
BATY |
USP8L85SJD |
|
1 |
110.68 |
20250821-10:45:41.648000 |
BATY |
USP8L85SJE |
|
100 |
110.74 |
20250821-10:46:02.302000 |
ARCX |
USP8L85TAK |
|
100 |
110.79 |
20250821-10:47:14.485000 |
ARCX |
USP8L85VYT |
|
100 |
110.79 |
20250821-10:47:14.485000 |
ARCX |
USP8L85VYU |
|
36 |
110.69 |
20250821-10:48:26.676000 |
ARCX |
USP8L85Y7L |
|
100 |
110.69 |
20250821-10:48:26.676000 |
XNYS |
USP8L85Y7M |
|
64 |
110.69 |
20250821-10:48:26.676000 |
ARCX |
USP8L85Y7N |
|
100 |
110.67 |
20250821-10:49:34.982000 |
XNYS |
USP8L860SV |
|
100 |
110.67 |
20250821-10:49:34.982000 |
XNYS |
USP8L860SW |
|
2 |
110.73 |
20250821-10:50:51.299000 |
XNAS |
USP8L864DH |
|
98 |
110.74 |
20250821-10:50:51.299000 |
XNAS |
USP8L864DI |
|
41 |
110.72 |
20250821-10:51:51.253000 |
ARCX |
USP8L866HQ |
|
59 |
110.72 |
20250821-10:51:51.253000 |
ARCX |
USP8L866HR |
|
100 |
110.72 |
20250821-10:51:51.253000 |
ARCX |
USP8L866HS |
|
70 |
110.87 |
20250821-10:54:44.861000 |
ARCX |
USP8L86BP6 |
|
100 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4G |
|
100 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4H |
|
69 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4I |
|
31 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4J |
|
100 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4K |
|
100 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4L |
|
100 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4M |
|
100 |
110.84 |
20250821-10:55:28.271000 |
ARCX |
USP8L86D4N |
|
50 |
110.91 |
20250821-10:57:10.330000 |
XNAS |
USP8L86G6Y |
|
47 |
110.92 |
20250821-10:57:10.330000 |
XNAS |
USP8L86G6Z |
|
3 |
110.92 |
20250821-10:57:10.330000 |
XNYS |
USP8L86G70 |
|
100 |
110.99 |
20250821-10:58:27.409000 |
XNAS |
USP8L86IDP |
|
100 |
110.99 |
20250821-10:58:27.535000 |
XNAS |
USP8L86IDR |
|
100 |
111 |
20250821-10:59:03.597000 |
XNAS |
USP8L86JEC |
|
100 |
111.02 |
20250821-10:59:53.084000 |
XNAS |
USP8L86LFI |
|
100 |
111.05 |
20250821-11:00:50.851000 |
BATS |
USP8L86QY1 |
|
100 |
111.05 |
20250821-11:01:26.349000 |
XNAS |
USP8L86S3D |
|
100 |
111.02 |
20250821-11:01:27.562000 |
ARCX |
USP8L86S46 |
|
100 |
111.02 |
20250821-11:01:27.562000 |
ARCX |
USP8L86S47 |
|
100 |
111.045 |
20250821-11:02:51.579000 |
XNAS |
USP8L86UUO |
|
100 |
111.04 |
20250821-11:03:25.416000 |
ARCX |
USP8L86WA1 |
|
100 |
111.1 |
20250821-11:04:52.982000 |
XNAS |
USP8L87033 |
|
21 |
111.1 |
20250821-11:04:52.982000 |
XNAS |
USP8L87034 |
|
79 |
111.1 |
20250821-11:04:52.982000 |
XNAS |
USP8L87035 |
|
100 |
111.08 |
20250821-11:05:51.457000 |
EDGA |
USP8L871XI |
|
100 |
111.08 |
20250821-11:06:36.216000 |
EDGA |
USP8L873OX |
|
100 |
111.06 |
20250821-11:07:38.481000 |
EDGA |
USP8L875A3 |
|
100 |
110.99 |
20250821-11:08:22.254000 |
BATS |
USP8L876G0 |
|
74 |
110.95 |
20250821-11:09:25.254000 |
BATS |
USP8L8787D |
|
100 |
110.94 |
20250821-11:10:14.423000 |
BATY |
USP8L879NF |
|
100 |
110.9 |
20250821-11:11:01.382000 |
BATY |
USP8L87B6S |
|
100 |
110.86 |
20250821-11:12:40.425000 |
XNAS |
USP8L87EQB |
|
100 |
110.84 |
20250821-11:12:45.018000 |
EDGA |
USP8L87EWC |
|
100 |
110.84 |
20250821-11:12:45.018000 |
XNAS |
USP8L87EWJ |
|
100 |
110.8 |
20250821-11:14:01.330000 |
XNAS |
USP8L87HVE |
|
100 |
110.76 |
20250821-11:14:25.740000 |
XNAS |
USP8L87II7 |
|
100 |
110.75 |
20250821-11:14:46.295000 |
BATS |
USP8L87J9J |
|
100 |
110.73 |
20250821-11:15:47.763000 |
BATS |
USP8L87O2A |
|
100 |
110.73 |
20250821-11:15:47.763000 |
XNAS |
USP8L87O2B |
|
100 |
110.74 |
20250821-11:16:43.300000 |
XNAS |
USP8L87PQ8 |
|
10 |
110.75 |
20250821-11:17:05.587000 |
XNAS |
USP8L87QAZ |
|
1 |
110.76 |
20250821-11:17:05.587000 |
XNAS |
USP8L87QB0 |
|
89 |
110.76 |
20250821-11:17:05.587000 |
XNAS |
USP8L87QB1 |
|
10 |
110.75 |
20250821-11:17:18.144000 |
XNAS |
USP8L87QO3 |
|
12 |
110.75 |
20250821-11:17:18.173000 |
XNAS |
USP8L87QO4 |
|
1 |
110.75 |
20250821-11:17:18.257000 |
XNAS |
USP8L87QOA |
|
100 |
110.84 |
20250821-11:18:09.712000 |
EDGX |
USP8L87T0Q |
|
23 |
110.84 |
20250821-11:18:09.712000 |
ARCX |
USP8L87T0U |
|
77 |
110.84 |
20250821-11:18:09.712000 |
ARCX |
USP8L87T0W |
|
100 |
110.82 |
20250821-11:20:16.885000 |
BATY |
USP8L87WHJ |
|
100 |
110.82 |
20250821-11:20:16.885000 |
EDGA |
USP8L87WHK |
|
100 |
110.75 |
20250821-11:21:16.131000 |
BATS |
USP8L87Y1L |
|
100 |
110.75 |
20250821-11:22:30.746000 |
XNAS |
USP8L88051 |
|
90 |
110.75 |
20250821-11:22:30.746000 |
ARCX |
USP8L88052 |
|
1 |
110.75 |
20250821-11:22:30.746000 |
ARCX |
USP8L88053 |
|
7 |
110.75 |
20250821-11:22:30.746000 |
ARCX |
USP8L88054 |
|
50 |
110.88 |
20250821-11:24:38.971000 |
EDGA |
USP8L884RK |
|
50 |
110.88 |
20250821-11:24:38.971000 |
EDGA |
USP8L884RL |
|
100 |
110.88 |
20250821-11:24:38.971000 |
ARCX |
USP8L884RM |
|
100 |
110.84 |
20250821-11:25:25.757000 |
EDGA |
USP8L8860Z |
|
100 |
110.85 |
20250821-11:26:36.024000 |
XNAS |
USP8L887Y4 |
|
100 |
110.88 |
20250821-11:26:44.701000 |
XNAS |
USP8L8885T |
|
100 |
110.82 |
20250821-11:28:03.198000 |
ARCX |
USP8L88AAS |
|
100 |
110.78 |
20250821-11:28:34.448000 |
XNAS |
USP8L88B19 |
|
100 |
110.85 |
20250821-11:29:14.860000 |
XNAS |
USP8L88CA9 |
|
100 |
110.87 |
20250821-11:29:50.499000 |
ARCX |
USP8L88DZS |
|
100 |
110.84 |
20250821-11:30:33.823000 |
ARCX |
USP8L88GVS |
|
71 |
110.84 |
20250821-11:30:33.823000 |
ARCX |
USP8L88GVT |
|
29 |
110.84 |
20250821-11:30:33.823000 |
ARCX |
USP8L88GVU |
|
99 |
110.8 |
20250821-11:30:48.313000 |
ARCX |
USP8L88IPM |
|
1 |
110.8 |
20250821-11:30:48.313000 |
ARCX |
USP8L88IPN |
|
41 |
110.77 |
20250821-11:31:16.748000 |
XNAS |
USP8L88JSH |
|
41 |
110.77 |
20250821-11:31:42.279000 |
XNAS |
USP8L88KOE |
|
59 |
110.77 |
20250821-11:31:42.279000 |
XNAS |
USP8L88KOF |
|
100 |
110.77 |
20250821-11:31:42.279000 |
ARCX |
USP8L88KOG |
|
99 |
110.76 |
20250821-11:32:17.165000 |
BATS |
USP8L88LLE |
|
1 |
110.76 |
20250821-11:32:17.166000 |
BATS |
USP8L88LLF |
|
100 |
110.76 |
20250821-11:32:17.166000 |
BATS |
USP8L88LLG |
|
100 |
110.84 |
20250821-11:33:31.123000 |
ARCX |
USP8L88NRF |
|
19 |
110.9 |
20250821-11:33:50.261000 |
XNAS |
USP8L88OP7 |
|
55 |
110.9 |
20250821-11:33:50.261000 |
XNAS |
USP8L88OP8 |
|
1 |
110.9 |
20250821-11:33:50.262000 |
XNAS |
USP8L88OPA |
|
6 |
110.9 |
20250821-11:33:50.262000 |
XNAS |
USP8L88OPB |
|
2 |
110.9 |
20250821-11:33:50.262000 |
XNAS |
USP8L88OPC |
|
17 |
110.9 |
20250821-11:33:50.262000 |
XNAS |
USP8L88OPD |
|
100 |
110.86 |
20250821-11:33:54.433000 |
EDGA |
USP8L88OV7 |
|
100 |
110.89 |
20250821-11:35:04.171000 |
XNAS |
USP8L88RAJ |
|
100 |
110.89 |
20250821-11:35:04.171000 |
XNAS |
USP8L88RAK |
|
31 |
110.89 |
20250821-11:35:04.171000 |
XNAS |
USP8L88RAL |
|
100 |
110.89 |
20250821-11:35:04.171000 |
XNAS |
USP8L88RAM |
|
69 |
110.89 |
20250821-11:35:04.171000 |
XNAS |
USP8L88RAN |
|
66 |
110.89 |
20250821-11:36:11.759000 |
ARCX |
USP8L88TEP |
|
34 |
110.89 |
20250821-11:36:11.759000 |
ARCX |
USP8L88TEQ |
|
100 |
110.89 |
20250821-11:36:11.759000 |
ARCX |
USP8L88TER |
|
100 |
110.86 |
20250821-11:37:14.430000 |
ARCX |
USP8L88V2U |
|
100 |
110.8 |
20250821-11:38:30.906000 |
XNAS |
USP8L88XI3 |
|
100 |
110.74 |
20250821-11:40:20.617000 |
XNAS |
USP8L8960L |
|
100 |
110.77 |
20250821-11:42:00.756000 |
EDGA |
USP8L89AL7 |
|
100 |
110.77 |
20250821-11:42:00.756000 |
EDGA |
USP8L89AL8 |
|
100 |
110.74 |
20250821-11:44:35.158000 |
XNAS |
USP8L89F99 |
|
96 |
110.74 |
20250821-11:45:43.552000 |
EDGA |
USP8L89JY9 |
|
4 |
110.74 |
20250821-11:45:43.552000 |
EDGA |
USP8L89JYA |
|
100 |
110.72 |
20250821-11:47:51.145000 |
XNAS |
USP8L89NFZ |
|
76 |
110.72 |
20250821-11:47:51.146000 |
EDGA |
USP8L89NG0 |
|
24 |
110.72 |
20250821-11:47:51.146000 |
EDGA |
USP8L89NG1 |
|
100 |
110.68 |
20250821-11:50:45.833000 |
ARCX |
USP8L89RLG |
|
80 |
110.68 |
20250821-11:50:45.833000 |
ARCX |
USP8L89RLK |
|
10 |
110.68 |
20250821-11:50:45.833000 |
ARCX |
USP8L89RLN |
|
10 |
110.68 |
20250821-11:50:45.833000 |
ARCX |
USP8L89RLO |
|
37 |
110.59 |
20250821-11:52:05.532000 |
EDGA |
USP8L89TZC |
|
63 |
110.59 |
20250821-11:52:05.532000 |
EDGA |
USP8L89TZD |
|
80 |
110.6 |
20250821-11:52:25.411000 |
EDGA |
USP8L89UGM |
|
20 |
110.6 |
20250821-11:52:25.412000 |
EDGA |
USP8L89UGN |
|
100 |
110.5 |
20250821-11:53:19.700000 |
EDGA |
USP8L89W7A |
|
100 |
110.52 |
20250821-11:54:35.137000 |
ARCX |
USP8L89YG4 |
|
99 |
110.48 |
20250821-11:55:32.618000 |
ARCX |
USP8L8A0F2 |
|
1 |
110.48 |
20250821-11:55:32.618000 |
ARCX |
USP8L8A0F3 |
|
100 |
110.515 |
20250821-11:56:35.952000 |
XNYS |
USP8L8A2C2 |
|
100 |
110.54 |
20250821-11:56:54.852000 |
ARCX |
USP8L8A3AW |
|
100 |
110.5 |
20250821-11:57:56.761000 |
ARCX |
USP8L8A4RH |
|
100 |
110.47 |
20250821-11:59:03.617000 |
XNAS |
USP8L8A6EC |
|
100 |
110.43 |
20250821-12:00:03.929000 |
ARCX |
USP8L8A84D |
|
100 |
110.42 |
20250821-12:01:07.780000 |
EDGA |
USP8L8ADAH |
|
84 |
110.4 |
20250821-12:01:48.070000 |
EDGA |
USP8L8AED0 |
|
16 |
110.4 |
20250821-12:01:48.070000 |
EDGA |
USP8L8AED1 |
|
55 |
110.48 |
20250821-12:03:46.293000 |
XNAS |
USP8L8AHCG |
|
45 |
110.48 |
20250821-12:03:46.293000 |
XNAS |
USP8L8AHCH |
|
2 |
110.38 |
20250821-12:04:40.854000 |
XNAS |
USP8L8AIPY |
|
100 |
110.37 |
20250821-12:04:55.391000 |
XNAS |
USP8L8AJ8Y |
|
100 |
110.43 |
20250821-12:06:47.742000 |
ARCX |
USP8L8ALRN |
|
100 |
110.43 |
20250821-12:06:47.742000 |
ARCX |
USP8L8ALRO |
|
100 |
110.44 |
20250821-12:08:06.089000 |
XNAS |
USP8L8ANKG |
|
100 |
110.43 |
20250821-12:09:52.706000 |
EDGA |
USP8L8APWJ |
|
94 |
110.43 |
20250821-12:09:52.706000 |
EDGA |
USP8L8APWK |
|
6 |
110.43 |
20250821-12:09:52.706000 |
EDGA |
USP8L8APWL |
|
100 |
110.37 |
20250821-12:11:55.454000 |
EDGA |
USP8L8ASZZ |
|
100 |
110.37 |
20250821-12:11:55.454000 |
EDGA |
USP8L8AT00 |
|
98 |
110.39 |
20250821-12:13:24.263000 |
EDGA |
USP8L8AVBP |
|
2 |
110.39 |
20250821-12:13:24.263000 |
EDGA |
USP8L8AVBQ |
|
21 |
110.53 |
20250821-12:16:19.811000 |
XNAS |
USP8L8B22A |
|
79 |
110.53 |
20250821-12:16:19.811000 |
XNAS |
USP8L8B22B |
|
100 |
110.53 |
20250821-12:17:37.444000 |
EDGA |
USP8L8B3HE |
|
100 |
110.53 |
20250821-12:17:37.444000 |
EDGA |
USP8L8B3HF |
|
100 |
110.47 |
20250821-12:19:32.893000 |
EDGA |
USP8L8B5YM |
|
6 |
110.45 |
20250821-12:21:56.544000 |
BATS |
USP8L8B9G2 |
|
6 |
110.45 |
20250821-12:21:56.544000 |
BATS |
USP8L8B9G3 |
|
2 |
110.45 |
20250821-12:21:56.545000 |
XNAS |
USP8L8B9G4 |
|
25 |
110.45 |
20250821-12:21:56.545000 |
XNAS |
USP8L8B9G5 |
|
42 |
110.45 |
20250821-12:21:56.545000 |
ARCX |
USP8L8B9G6 |
|
11 |
110.45 |
20250821-12:21:56.545000 |
ARCX |
USP8L8B9G7 |
|
100 |
110.46 |
20250821-12:22:50.858000 |
ARCX |
USP8L8BAKO |
|
100 |
110.43 |
20250821-12:23:09.064000 |
ARCX |
USP8L8BAY4 |
|
100 |
110.54 |
20250821-12:25:29.677000 |
XNAS |
USP8L8BEBI |
|
27 |
110.54 |
20250821-12:25:29.677000 |
XNAS |
USP8L8BEBJ |
|
73 |
110.54 |
20250821-12:25:29.677000 |
XNAS |
USP8L8BEBK |
|
30 |
110.47 |
20250821-12:27:35.920000 |
EDGA |
USP8L8BHAB |
|
30 |
110.47 |
20250821-12:27:35.920000 |
EDGA |
USP8L8BHAC |
|
40 |
110.47 |
20250821-12:27:35.920000 |
EDGA |
USP8L8BHAD |
|
100 |
110.47 |
20250821-12:28:18.651000 |
EDGA |
USP8L8BIAC |
|
64 |
110.62 |
20250821-12:30:57.047000 |
XNAS |
USP8L8BOKL |
|
1 |
110.64 |
20250821-12:30:57.047000 |
XNAS |
USP8L8BOKM |
|
35 |
110.64 |
20250821-12:30:57.047000 |
XNAS |
USP8L8BOKN |
|
100 |
110.59 |
20250821-12:31:12.959000 |
EDGA |
USP8L8BP0V |
|
100 |
110.59 |
20250821-12:31:12.959000 |
EDGA |
USP8L8BP0X |
|
84 |
110.61 |
20250821-12:33:51.897000 |
XNAS |
USP8L8BS7Y |
|
16 |
110.61 |
20250821-12:33:51.897000 |
XNAS |
USP8L8BS7Z |
|
100 |
110.57 |
20250821-12:34:06.237000 |
ARCX |
USP8L8BSPH |
|
100 |
110.52 |
20250821-12:35:28.578000 |
BATY |
USP8L8BU9U |
|
100 |
110.53 |
20250821-12:37:11.522000 |
EDGA |
USP8L8BWJN |
|
19 |
110.58 |
20250821-12:41:01.576000 |
EDGA |
USP8L8C14Z |
|
49 |
110.58 |
20250821-12:41:01.576000 |
EDGA |
USP8L8C150 |
|
32 |
110.58 |
20250821-12:41:01.576000 |
EDGA |
USP8L8C151 |
|
100 |
110.58 |
20250821-12:41:01.576000 |
EDGA |
USP8L8C152 |
|
100 |
110.58 |
20250821-12:41:01.576000 |
ARCX |
USP8L8C153 |
|
100 |
110.62 |
20250821-12:43:09.310000 |
XNAS |
USP8L8C7FZ |
|
100 |
110.58 |
20250821-12:43:35.200000 |
EDGA |
USP8L8C82V |
|
100 |
110.58 |
20250821-12:43:35.200000 |
EDGA |
USP8L8C82W |
|
100 |
110.59 |
20250821-12:45:15.893000 |
ARCX |
USP8L8CBWG |
|
100 |
110.53 |
20250821-12:47:57.782000 |
ARCX |
USP8L8CGKM |
|
32 |
110.48 |
20250821-12:48:35.281000 |
ARCX |
USP8L8CHGU |
|
68 |
110.48 |
20250821-12:48:35.281000 |
ARCX |
USP8L8CHGV |
|
100 |
110.63 |
20250821-12:52:34.756000 |
XNAS |
USP8L8CN44 |
|
48 |
110.63 |
20250821-12:52:34.757000 |
EDGA |
USP8L8CN45 |
|
100 |
110.66 |
20250821-12:53:24.318000 |
BATS |
USP8L8COJ9 |
|
100 |
110.62 |
20250821-12:56:08.262000 |
EDGA |
USP8L8CS03 |
|
100 |
110.62 |
20250821-12:56:08.262000 |
EDGA |
USP8L8CS04 |
|
100 |
110.62 |
20250821-12:56:08.262000 |
EDGA |
USP8L8CS05 |
|
100 |
110.58 |
20250821-12:57:48.097000 |
BATS |
USP8L8CUKY |
|
100 |
110.58 |
20250821-12:57:48.097000 |
XNAS |
USP8L8CUKZ |
|
100 |
110.56 |
20250821-12:58:27.113000 |
ARCX |
USP8L8CVDR |
|
100 |
110.55 |
20250821-13:00:40.965000 |
EDGA |
USP8L8D2FF |
|
100 |
110.55 |
20250821-13:00:40.965000 |
EDGA |
USP8L8D2FG |
|
100 |
110.38 |
20250821-13:01:44.065000 |
BATY |
USP8L8D412 |
|
100 |
110.39 |
20250821-13:03:20.356000 |
ARCX |
USP8L8D6FU |
|
100 |
110.45 |
20250821-13:06:22.444000 |
EDGA |
USP8L8DBDX |
|
100 |
110.45 |
20250821-13:06:22.444000 |
ARCX |
USP8L8DBDY |
|
68 |
110.46 |
20250821-13:08:54.037000 |
ARCX |
USP8L8DEC6 |
|
32 |
110.46 |
20250821-13:08:54.037000 |
ARCX |
USP8L8DEC7 |
|
100 |
110.44 |
20250821-13:10:46.290000 |
ARCX |
USP8L8DGMQ |
|
100 |
110.44 |
20250821-13:10:46.290000 |
ARCX |
USP8L8DGMR |
|
100 |
110.42 |
20250821-13:13:20.460000 |
EDGA |
USP8L8DK7R |
|
100 |
110.43 |
20250821-13:14:24.975000 |
EDGA |
USP8L8DLNW |
|
100 |
110.45 |
20250821-13:16:03.720000 |
ARCX |
USP8L8DQNL |
|
100 |
110.44 |
20250821-13:18:45.734000 |
IEXG |
USP8L8DV1M |
|
20 |
110.41 |
20250821-13:20:07.205000 |
EDGA |
USP8L8DWPB |
|
80 |
110.41 |
20250821-13:20:07.205000 |
EDGA |
USP8L8DWPC |
|
100 |
110.41 |
20250821-13:20:07.205000 |
EDGA |
USP8L8DWPD |
|
100 |
110.41 |
20250821-13:20:07.205000 |
EDGA |
USP8L8DWPE |
|
100 |
110.41 |
20250821-13:22:20.895000 |
XNAS |
USP8L8DZEB |
|
100 |
110.43 |
20250821-13:23:42.111000 |
EDGA |
USP8L8E18M |
|
16 |
110.35 |
20250821-13:25:18.786000 |
XNAS |
USP8L8E3TP |
|
84 |
110.35 |
20250821-13:25:18.786000 |
XNAS |
USP8L8E3TQ |
|
100 |
110.38 |
20250821-13:27:31.615000 |
EDGA |
USP8L8E6TU |
|
100 |
110.44 |
20250821-13:29:43.908000 |
XNYS |
USP8L8E9U4 |
|
98 |
110.42 |
20250821-13:30:36.495000 |
XNAS |
USP8L8EDG9 |
|
1 |
110.42 |
20250821-13:30:36.495000 |
XNAS |
USP8L8EDGA |
|
1 |
110.42 |
20250821-13:30:36.495000 |
XNAS |
USP8L8EDGB |
|
100 |
110.49 |
20250821-13:32:15.104000 |
XNAS |
USP8L8EGC4 |
|
100 |
110.54 |
20250821-13:34:05.500000 |
XNYS |
USP8L8EIY5 |
|
100 |
110.65 |
20250821-13:35:56.417000 |
XNAS |
USP8L8ELNU |
|
100 |
110.68 |
20250821-13:38:56.595000 |
XNAS |
USP8L8EPCC |
|
100 |
110.68 |
20250821-13:38:56.595000 |
XNAS |
USP8L8EPCD |
|
15 |
110.73 |
20250821-13:41:02.280000 |
XNAS |
USP8L8ESCR |
|
1 |
110.73 |
20250821-13:41:02.280000 |
XNAS |
USP8L8ESCS |
|
84 |
110.73 |
20250821-13:41:02.280000 |
XNAS |
USP8L8ESCT |
|
100 |
110.71 |
20250821-13:42:09.922000 |
ARCX |
USP8L8ETNY |
|
100 |
110.7 |
20250821-13:42:33.292000 |
ARCX |
USP8L8EU5K |
|
96 |
110.73 |
20250821-13:45:21.964000 |
BATY |
USP8L8EYQH |
|
4 |
110.73 |
20250821-13:45:21.964000 |
BATY |
USP8L8EYQI |
|
20 |
110.79 |
20250821-13:47:32.080000 |
XNAS |
USP8L8F2R9 |
|
80 |
110.79 |
20250821-13:47:32.080000 |
XNAS |
USP8L8F2RA |
|
100 |
110.82 |
20250821-13:48:33.675000 |
XNAS |
USP8L8F440 |
|
100 |
110.82 |
20250821-13:49:13.947000 |
EDGA |
USP8L8F549 |
|
100 |
110.76 |
20250821-13:50:51.492000 |
ARCX |
USP8L8F7F3 |
|
6 |
110.74 |
20250821-13:51:21.935000 |
ARCX |
USP8L8F88Y |
|
94 |
110.74 |
20250821-13:51:21.935000 |
ARCX |
USP8L8F88Z |
|
100 |
110.78 |
20250821-13:53:24.382000 |
EDGA |
USP8L8FBJ6 |
|
81 |
110.78 |
20250821-13:53:24.382000 |
EDGA |
USP8L8FBJ7 |
|
19 |
110.78 |
20250821-13:53:24.382000 |
EDGA |
USP8L8FBJ8 |
|
100 |
110.82 |
20250821-13:55:06.463000 |
EDGA |
USP8L8FDMS |
|
100 |
110.81 |
20250821-13:57:15.132000 |
EDGA |
USP8L8FGCJ |
|
100 |
110.85 |
20250821-14:00:05.310000 |
ARCX |
USP8L8FK3V |
|
100 |
110.85 |
20250821-14:00:05.310000 |
ARCX |
USP8L8FK3W |
|
75 |
110.93 |
20250821-14:02:18.562000 |
IEXG |
USP8L8FPYW |
|
25 |
110.93 |
20250821-14:02:18.562000 |
IEXG |
USP8L8FPYX |
|
100 |
110.88 |
20250821-14:03:07.201000 |
EDGA |
USP8L8FRC1 |
|
100 |
110.88 |
20250821-14:03:07.201000 |
ARCX |
USP8L8FRC2 |
|
100 |
110.86 |
20250821-14:05:48.567000 |
EDGA |
USP8L8FVA8 |
|
100 |
110.86 |
20250821-14:05:48.567000 |
EDGA |
USP8L8FVA9 |
|
100 |
110.86 |
20250821-14:07:35.969000 |
EDGA |
USP8L8FXTL |
|
100 |
110.86 |
20250821-14:09:02.029000 |
XNAS |
USP8L8G087 |
|
100 |
110.88 |
20250821-14:11:26.302000 |
XNYS |
USP8L8G3JS |
|
100 |
110.85 |
20250821-14:11:48.363000 |
BATY |
USP8L8G3YI |
|
100 |
110.85 |
20250821-14:11:48.363000 |
EDGA |
USP8L8G3YJ |
|
1 |
110.89 |
20250821-14:13:01.990000 |
XNAS |
USP8L8G5M8 |
|
1 |
110.89 |
20250821-14:13:01.990000 |
XNAS |
USP8L8G5M9 |
|
98 |
110.89 |
20250821-14:13:01.990000 |
XNAS |
USP8L8G5MA |
|
100 |
110.905 |
20250821-14:14:57.575000 |
XNAS |
USP8L8G8T6 |
|
100 |
110.89 |
20250821-14:15:10.844000 |
BATY |
USP8L8G99B |
|
100 |
110.89 |
20250821-14:15:10.844000 |
EDGA |
USP8L8G99C |
|
20 |
110.96 |
20250821-14:18:55.173000 |
XNAS |
USP8L8GG96 |
|
80 |
110.96 |
20250821-14:18:55.173000 |
XNAS |
USP8L8GG97 |
|
100 |
110.92 |
20250821-14:19:26.520000 |
BATY |
USP8L8GGYM |
|
75 |
110.95 |
20250821-14:21:39.243000 |
XNAS |
USP8L8GKDV |
|
25 |
110.96 |
20250821-14:21:39.243000 |
XNAS |
USP8L8GKDW |
|
100 |
110.92 |
20250821-14:22:29.651000 |
BATY |
USP8L8GLAW |
|
100 |
110.92 |
20250821-14:22:29.651000 |
ARCX |
USP8L8GLAX |
|
100 |
110.89 |
20250821-14:25:53.574000 |
BATY |
USP8L8GQNH |
|
100 |
110.89 |
20250821-14:25:53.574000 |
BATY |
USP8L8GQNI |
|
62 |
110.83 |
20250821-14:27:32.409000 |
ARCX |
USP8L8GT6E |
|
38 |
110.83 |
20250821-14:27:32.409000 |
ARCX |
USP8L8GT6F |
|
99 |
110.83 |
20250821-14:28:52.962000 |
ARCX |
USP8L8GV3J |
|
1 |
110.83 |
20250821-14:28:52.962000 |
ARCX |
USP8L8GV3K |
|
100 |
110.77 |
20250821-14:29:42.317000 |
XNAS |
USP8L8GWPQ |
|
30 |
110.75 |
20250821-14:30:26.767000 |
BATY |
USP8L8GZOX |
|
70 |
110.75 |
20250821-14:30:26.767000 |
BATY |
USP8L8GZOY |
|
100 |
110.77 |
20250821-14:32:12.415000 |
BATY |
USP8L8H42T |
|
100 |
110.77 |
20250821-14:32:12.416000 |
XNAS |
USP8L8H42W |
|
2 |
110.8 |
20250821-14:34:00.027000 |
XNAS |
USP8L8H6AR |
|
50 |
110.8 |
20250821-14:34:00.027000 |
XNAS |
USP8L8H6AS |
|
48 |
110.81 |
20250821-14:34:00.027000 |
XNAS |
USP8L8H6AT |
|
100 |
110.85 |
20250821-14:35:20.038000 |
ARCX |
USP8L8H8HO |
|
55 |
110.865 |
20250821-14:35:56.586000 |
XNAS |
USP8L8H9PQ |
|
45 |
110.87 |
20250821-14:35:56.586000 |
XNAS |
USP8L8H9PR |
|
100 |
110.85 |
20250821-14:36:12.183000 |
EDGA |
USP8L8HA89 |
|
100 |
110.85 |
20250821-14:36:12.183000 |
ARCX |
USP8L8HA8A |
|
100 |
110.88 |
20250821-14:38:36.775000 |
ARCX |
USP8L8HE4V |
|
10 |
110.88 |
20250821-14:38:36.775000 |
ARCX |
USP8L8HE4W |
|
1 |
110.88 |
20250821-14:38:36.775000 |
ARCX |
USP8L8HE4X |
|
2 |
110.88 |
20250821-14:38:36.775000 |
ARCX |
USP8L8HE4Y |
|
87 |
110.88 |
20250821-14:38:36.775000 |
ARCX |
USP8L8HE4Z |
|
100 |
110.92 |
20250821-14:39:18.266000 |
XNAS |
USP8L8HFBZ |
|
100 |
110.95 |
20250821-14:42:32.423000 |
EDGA |
USP8L8HKIZ |
|
2 |
110.95 |
20250821-14:42:32.422000 |
XNAS |
USP8L8HKJ0 |
|
2 |
110.95 |
20250821-14:42:32.422000 |
XNAS |
USP8L8HKJ1 |
|
2 |
110.95 |
20250821-14:42:32.422000 |
XNAS |
USP8L8HKJ2 |
|
2 |
110.95 |
20250821-14:42:32.423000 |
XNAS |
USP8L8HKJ3 |
|
100 |
110.95 |
20250821-14:42:32.423000 |
XNAS |
USP8L8HKJ4 |
|
92 |
110.95 |
20250821-14:42:32.423000 |
XNAS |
USP8L8HKJ5 |
|
100 |
110.94 |
20250821-14:43:30.370000 |
ARCX |
USP8L8HLQS |
|
94 |
110.92 |
20250821-14:43:41.535000 |
ARCX |
USP8L8HM5U |
|
6 |
110.92 |
20250821-14:43:41.535000 |
ARCX |
USP8L8HM5V |
|
100 |
110.92 |
20250821-14:45:42.395000 |
EDGA |
USP8L8HSJ0 |
|
100 |
110.92 |
20250821-14:46:58.188000 |
EDGA |
USP8L8HUOM |
|
100 |
110.92 |
20250821-14:46:58.188000 |
EDGA |
USP8L8HUON |
|
100 |
110.93 |
20250821-14:49:10.754000 |
ARCX |
USP8L8HYMP |
|
29 |
110.95 |
20250821-14:50:42.338000 |
XNAS |
USP8L8I1PS |
|
1 |
110.95 |
20250821-14:50:42.338000 |
XNAS |
USP8L8I1PZ |
|
2 |
110.95 |
20250821-14:50:42.338000 |
XNAS |
USP8L8I1Q0 |
|
7 |
110.95 |
20250821-14:50:42.339000 |
XNAS |
USP8L8I1Q1 |
|
20 |
110.95 |
20250821-14:50:42.340000 |
XNAS |
USP8L8I1Q3 |
|
97 |
110.99 |
20250821-14:50:52.345000 |
XNAS |
USP8L8I2BM |
|
3 |
110.99 |
20250821-14:50:52.345000 |
XNAS |
USP8L8I2BN |
|
100 |
111.01 |
20250821-14:51:20.891000 |
XNAS |
USP8L8I3CW |
|
100 |
111 |
20250821-14:51:31.016000 |
EDGA |
USP8L8I3K7 |
|
100 |
111.04 |
20250821-14:53:03.314000 |
ARCX |
USP8L8I67H |
|
100 |
111.05 |
20250821-14:53:45.819000 |
XNYS |
USP8L8I7JW |
|
10 |
111.06 |
20250821-14:54:50.759000 |
XNAS |
USP8L8I9FT |
|
25 |
111.06 |
20250821-14:54:50.759000 |
XNAS |
USP8L8I9FU |
|
20 |
111.06 |
20250821-14:54:50.759000 |
XNAS |
USP8L8I9FV |
|
2 |
111.06 |
20250821-14:54:50.759000 |
XNAS |
USP8L8I9FW |
|
43 |
111.06 |
20250821-14:54:50.759000 |
XNAS |
USP8L8I9FX |
|
100 |
111.03 |
20250821-14:55:35.054000 |
ARCX |
USP8L8IBII |
|
100 |
111.03 |
20250821-14:55:35.054000 |
ARCX |
USP8L8IBIK |
|
100 |
111.07 |
20250821-14:57:06.469000 |
XNAS |
USP8L8IF68 |
|
100 |
111.09 |
20250821-14:58:46.329000 |
EDGA |
USP8L8IHLS |
|
87 |
111.09 |
20250821-14:58:46.329000 |
XNAS |
USP8L8IHLT |
|
13 |
111.09 |
20250821-14:58:46.329000 |
XNAS |
USP8L8IHLU |
|
100 |
111.06 |
20250821-15:00:01.949000 |
ARCX |
USP8L8ILAZ |
|
100 |
111.04 |
20250821-15:00:21.448000 |
XNAS |
USP8L8INRG |
|
100 |
111 |
20250821-15:01:12.931000 |
XNYS |
USP8L8IR17 |
|
100 |
111.02 |
20250821-15:02:20.271000 |
ARCX |
USP8L8ISQP |
|
75 |
111.04 |
20250821-15:03:28.068000 |
XNAS |
USP8L8IV2D |
|
25 |
111.06 |
20250821-15:03:28.068000 |
XNAS |
USP8L8IV2E |
|
100 |
111.01 |
20250821-15:04:06.626000 |
ARCX |
USP8L8IWK1 |
|
100 |
111.01 |
20250821-15:04:06.626000 |
EDGA |
USP8L8IWK2 |
|
100 |
111.03 |
20250821-15:06:18.052000 |
EDGA |
USP8L8J1EG |
|
100 |
111.03 |
20250821-15:06:18.052000 |
EDGA |
USP8L8J1EH |
|
100 |
110.99 |
20250821-15:08:37.080000 |
XNAS |
USP8L8J5E9 |
|
37 |
111 |
20250821-15:09:35.048000 |
ARCX |
USP8L8J75P |
|
63 |
111 |
20250821-15:09:35.048000 |
ARCX |
USP8L8J75Q |
|
100 |
111 |
20250821-15:10:15.410000 |
XNAS |
USP8L8J8XS |
|
100 |
111 |
20250821-15:10:57.627000 |
XNAS |
USP8L8JAHE |
|
100 |
111.03 |
20250821-15:12:31.348000 |
XNAS |
USP8L8JDBA |
|
9 |
111 |
20250821-15:12:52.562000 |
BATY |
USP8L8JDUB |
|
91 |
111 |
20250821-15:12:52.562000 |
BATY |
USP8L8JDUC |
|
100 |
111 |
20250821-15:12:52.562000 |
BATY |
USP8L8JDUD |
|
100 |
111 |
20250821-15:13:35.915000 |
BATY |
USP8L8JFUN |
|
100 |
111.01 |
20250821-15:15:27.561000 |
ARCX |
USP8L8JKPZ |
|
100 |
110.99 |
20250821-15:15:59.699000 |
XNAS |
USP8L8JN3Q |
|
100 |
110.99 |
20250821-15:15:59.699000 |
ARCX |
USP8L8JN3R |
|
100 |
110.96 |
20250821-15:18:01.044000 |
BATY |
USP8L8JRDW |
|
38 |
110.96 |
20250821-15:18:01.044000 |
XNAS |
USP8L8JRDX |
|
1 |
110.96 |
20250821-15:18:01.044000 |
XNAS |
USP8L8JRDY |
|
2 |
110.96 |
20250821-15:18:01.045000 |
XNAS |
USP8L8JRDZ |
|
2 |
110.96 |
20250821-15:18:01.045000 |
XNAS |
USP8L8JRE0 |
|
37 |
110.96 |
20250821-15:18:01.045000 |
XNAS |
USP8L8JRE1 |
|
20 |
110.96 |
20250821-15:18:01.045000 |
XNAS |
USP8L8JRE2 |
|
53 |
110.9 |
20250821-15:19:08.309000 |
XNAS |
USP8L8JTTV |
|
100 |
110.89 |
20250821-15:19:31.649000 |
BATS |
USP8L8JUWL |
|
100 |
110.95 |
20250821-15:21:12.683000 |
XNYS |
USP8L8JXY4 |
|
100 |
110.92 |
20250821-15:21:50.779000 |
EDGA |
USP8L8JZ2V |
|
100 |
110.92 |
20250821-15:21:50.779000 |
ARCX |
USP8L8JZ2W |
|
100 |
110.84 |
20250821-15:22:51.978000 |
BATY |
USP8L8K18B |
|
100 |
110.835 |
20250821-15:24:10.378000 |
XNYS |
USP8L8K3OM |
|
100 |
110.82 |
20250821-15:24:23.465000 |
BATS |
USP8L8K42W |
|
29 |
110.83 |
20250821-15:25:33.080000 |
EDGA |
USP8L8K671 |
|
71 |
110.83 |
20250821-15:25:33.080000 |
EDGA |
USP8L8K672 |
|
28 |
110.83 |
20250821-15:25:33.080000 |
ARCX |
USP8L8K673 |
|
72 |
110.83 |
20250821-15:25:33.080000 |
ARCX |
USP8L8K674 |
|
100 |
110.81 |
20250821-15:27:06.073000 |
XNAS |
USP8L8K9V9 |
|
100 |
110.81 |
20250821-15:27:06.073000 |
XNAS |
USP8L8K9VA |
|
2 |
110.79 |
20250821-15:28:27.460000 |
XNAS |
USP8L8KCKL |
|
98 |
110.79 |
20250821-15:28:27.460000 |
XNAS |
USP8L8KCKM |
|
100 |
110.77 |
20250821-15:28:35.051000 |
EDGA |
USP8L8KCVY |
|
100 |
110.77 |
20250821-15:28:35.051000 |
EDGA |
USP8L8KCVZ |
|
100 |
110.76 |
20250821-15:30:10.100000 |
XNAS |
USP8L8KGRP |
|
29 |
110.75 |
20250821-15:30:53.842000 |
XNAS |
USP8L8KM40 |
|
24 |
110.75 |
20250821-15:30:53.842000 |
XNAS |
USP8L8KM41 |
|
47 |
110.75 |
20250821-15:30:53.842000 |
XNAS |
USP8L8KM42 |
|
100 |
110.72 |
20250821-15:31:04.367000 |
XNYS |
USP8L8KMKT |
|
100 |
110.72 |
20250821-15:31:04.367000 |
ARCX |
USP8L8KMKU |
|
100 |
110.7 |
20250821-15:33:22.690000 |
XNAS |
USP8L8KTCY |
|
100 |
110.7 |
20250821-15:33:22.690000 |
XNAS |
USP8L8KTCZ |
|
100 |
110.7 |
20250821-15:33:22.690000 |
XNAS |
USP8L8KTD0 |
|
100 |
110.75 |
20250821-15:34:12.158000 |
XNAS |
USP8L8KX1K |
|
100 |
110.73 |
20250821-15:34:30.928000 |
EDGA |
USP8L8KXZJ |
|
100 |
110.73 |
20250821-15:34:56.653000 |
XNAS |
USP8L8KYYY |
|
10 |
110.69 |
20250821-15:35:45.749000 |
ARCX |
USP8L8L1AL |
|
10 |
110.69 |
20250821-15:35:45.749000 |
ARCX |
USP8L8L1AM |
|
80 |
110.69 |
20250821-15:35:45.750000 |
ARCX |
USP8L8L1AN |
|
13 |
110.73 |
20250821-15:36:24.035000 |
BATS |
USP8L8L2VO |
|
2 |
110.73 |
20250821-15:36:24.035000 |
BATS |
USP8L8L2VP |
|
5 |
110.73 |
20250821-15:36:24.035000 |
XNAS |
USP8L8L2VQ |
|
70 |
110.73 |
20250821-15:36:24.035000 |
XNYS |
USP8L8L2VR |
|
4 |
110.73 |
20250821-15:36:24.035000 |
XNYS |
USP8L8L2VS |
|
3 |
110.73 |
20250821-15:36:24.035000 |
ARCX |
USP8L8L2VT |
|
3 |
110.73 |
20250821-15:36:24.035000 |
XNAS |
USP8L8L2VU |
|
100 |
110.7 |
20250821-15:37:03.297000 |
EDGA |
USP8L8L4RJ |
|
18 |
110.7 |
20250821-15:37:03.297000 |
EDGA |
USP8L8L4RK |
|
82 |
110.7 |
20250821-15:37:03.297000 |
EDGA |
USP8L8L4RL |
|
86 |
110.66 |
20250821-15:37:52.618000 |
EDGA |
USP8L8L7EA |
|
14 |
110.66 |
20250821-15:37:52.619000 |
EDGA |
USP8L8L7EB |
|
3 |
110.66 |
20250821-15:38:54.109000 |
XNAS |
USP8L8LA9O |
|
28 |
110.66 |
20250821-15:38:54.109000 |
XNAS |
USP8L8LA9P |
|
69 |
110.66 |
20250821-15:38:54.109000 |
XNAS |
USP8L8LA9Q |
|
100 |
110.665 |
20250821-15:39:29.002000 |
XNYS |
USP8L8LBV1 |
|
75 |
110.67 |
20250821-15:40:10.118000 |
XNAS |
USP8L8LFO4 |
|
21 |
110.68 |
20250821-15:40:10.118000 |
XNAS |
USP8L8LFO5 |
|
4 |
110.68 |
20250821-15:40:10.118000 |
XNAS |
USP8L8LFO6 |
|
100 |
110.66 |
20250821-15:40:25.829000 |
XNAS |
USP8L8LGRO |
|
100 |
110.7 |
20250821-15:40:52.568000 |
XNAS |
USP8L8LI9O |
|
100 |
110.67 |
20250821-15:40:58.336000 |
EDGA |
USP8L8LIIT |
|
20 |
110.67 |
20250821-15:40:58.337000 |
ARCX |
USP8L8LIIV |
|
80 |
110.67 |
20250821-15:40:58.337000 |
ARCX |
USP8L8LIIW |
|
100 |
110.64 |
20250821-15:41:44.177000 |
EDGA |
USP8L8LLES |
|
100 |
110.69 |
20250821-15:42:33.932000 |
XNAS |
USP8L8LNNH |
|
100 |
110.66 |
20250821-15:43:43.488000 |
EDGA |
USP8L8LR91 |
|
100 |
110.66 |
20250821-15:43:43.488000 |
XNAS |
USP8L8LR92 |
|
100 |
110.66 |
20250821-15:43:43.488000 |
ARCX |
USP8L8LR93 |
|
100 |
110.7 |
20250821-15:44:50.101000 |
XNAS |
USP8L8LUC2 |
|
100 |
110.67 |
20250821-15:44:56.470000 |
BATY |
USP8L8LURT |
|
100 |
110.6 |
20250821-15:45:31.184000 |
ARCX |
USP8L8LZBR |
|
100 |
110.61 |
20250821-15:45:55.517000 |
XNAS |
USP8L8M26I |
|
30 |
110.6 |
20250821-15:46:08.979000 |
ARCX |
USP8L8M5R4 |
|
3 |
110.62 |
20250821-15:46:38.906000 |
XNYS |
USP8L8MGBZ |
|
97 |
110.62 |
20250821-15:46:38.906000 |
XNYS |
USP8L8MGC0 |
|
100 |
110.59 |
20250821-15:47:00.262000 |
EDGA |
USP8L8MJDB |
|
34 |
110.59 |
20250821-15:47:00.262000 |
XNAS |
USP8L8MJDC |
|
28 |
110.59 |
20250821-15:47:00.263000 |
XNAS |
USP8L8MJDD |
|
38 |
110.59 |
20250821-15:47:00.263000 |
XNAS |
USP8L8MJDE |
|
100 |
110.595 |
20250821-15:48:01.230000 |
ARCX |
USP8L8MN6W |
|
100 |
110.58 |
20250821-15:48:18.769000 |
ARCX |
USP8L8MP3I |
|
100 |
110.58 |
20250821-15:48:18.769000 |
XNAS |
USP8L8MP3J |
|
20 |
110.63 |
20250821-15:49:03.124000 |
XNAS |
USP8L8MRYI |
|
87 |
110.63 |
20250821-15:49:03.124000 |
XNAS |
USP8L8MRYJ |
|
100 |
110.65 |
20250821-15:49:23.386000 |
XNAS |
USP8L8MTAK |
|
53 |
110.65 |
20250821-15:49:30.007000 |
ARCX |
USP8L8MTSZ |
|
47 |
110.65 |
20250821-15:49:30.403000 |
ARCX |
USP8L8MTUX |
|
100 |
110.65 |
20250821-15:49:30.404000 |
XNAS |
USP8L8MTUY |
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
- 29 minutes ago Sage Group
- 30 minutes ago NATWEST GROUP
- 42 minutes ago Kier Group
- 1 hour ago BAE Systems
- 1 hour ago SSP Group