Transaction in Own Shares
Summary by AI BETAClose X
26th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25th 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 |
|
5,315 |
$112.98 |
$113.40 |
$112.66 |
XNYS |
|
769 |
$112.90 |
$113.14 |
$112.76 |
EDGX |
|
8,866 |
$112.92 |
$113.36 |
$112.69 |
ARCX |
|
2,214 |
$112.91 |
$113.28 |
$112.63 |
BATS |
|
11,053 |
$112.93 |
$113.58 |
$112.58 |
XNAS |
|
6,014 |
$113.10 |
$113.53 |
$112.68 |
BATY |
|
100 |
$113.29 |
$113.29 |
$113.29 |
XASE |
|
900 |
$112.95 |
$113.26 |
$112.73 |
IEXG |
|
100 |
$112.93 |
$112.93 |
$112.93 |
XCHI |
|
100 |
$112.88 |
$112.88 |
$112.88 |
MEMX |
|
200 |
$112.98 |
$113.09 |
$112.87 |
XPSX |
|
8,333 |
$112.87 |
$113.27 |
$112.57 |
EDGA |
|
236 |
$113.06 |
$113.36 |
$112.82 |
XCIS |
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 671,681,501 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.396% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 25th 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: |
|
25th August 2025 |
|
|
Aggregated Information
|
|||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
See attached schedule |
USD |
$112.9465 |
44,200 |
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
113 |
20250825-09:33:44.190000 |
XNAS |
USP8P8J2R |
|
100 |
113 |
20250825-09:33:44.190000 |
XNAS |
USP8P8J2S |
|
300 |
113 |
20250825-09:33:44.190000 |
XNAS |
USP8P8J2T |
|
100 |
113 |
20250825-09:33:44.190000 |
ARCX |
USP8P8J2U |
|
100 |
113 |
20250825-09:33:44.190000 |
XNYS |
USP8P8J2V |
|
100 |
113 |
20250825-09:33:44.190000 |
XNYS |
USP8P8J2W |
|
100 |
112.99 |
20250825-09:33:44.191000 |
IEXG |
USP8P8J2X |
|
100 |
113.25 |
20250825-09:37:16.363000 |
XNAS |
USP8P8OAF |
|
100 |
113.25 |
20250825-09:37:16.363000 |
XNAS |
USP8P8OAG |
|
200 |
113.35 |
20250825-09:39:12.968000 |
XNAS |
USP8P8QFW |
|
100 |
113.35 |
20250825-09:39:12.968000 |
XNAS |
USP8P8QFX |
|
100 |
113.35 |
20250825-09:39:12.968000 |
ARCX |
USP8P8QFY |
|
200 |
113.39 |
20250825-09:40:21.712000 |
BATY |
USP8P8RX1 |
|
100 |
113.4 |
20250825-09:41:01.338000 |
XNYS |
USP8P8SO0 |
|
100 |
113.47 |
20250825-09:42:18.717000 |
XNAS |
USP8P8TK7 |
|
100 |
113.515 |
20250825-09:43:23.325000 |
XNAS |
USP8P8UAR |
|
14 |
113.58 |
20250825-09:43:27.940000 |
XNAS |
USP8P8UCP |
|
86 |
113.58 |
20250825-09:43:27.940000 |
XNAS |
USP8P8UCQ |
|
200 |
113.53 |
20250825-09:44:56.846000 |
BATY |
USP8P8VHU |
|
91 |
113.53 |
20250825-09:44:56.846000 |
BATY |
USP8P8VHV |
|
88 |
113.53 |
20250825-09:44:56.846000 |
BATY |
USP8P8VHW |
|
12 |
113.53 |
20250825-09:44:56.846000 |
BATY |
USP8P8VHX |
|
100 |
113.53 |
20250825-09:44:56.846000 |
BATY |
USP8P8VHY |
|
9 |
113.53 |
20250825-09:44:56.846000 |
BATY |
USP8P8VHZ |
|
100 |
113.5 |
20250825-09:46:00.878000 |
BATY |
USP8P8ZEZ |
|
100 |
113.5 |
20250825-09:46:00.878000 |
BATY |
USP8P8ZF0 |
|
100 |
113.5 |
20250825-09:46:31.964000 |
BATY |
USP8P810HS |
|
100 |
113.36 |
20250825-09:47:06.935000 |
BATY |
USP8P811MG |
|
1 |
113.36 |
20250825-09:47:06.935000 |
ARCX |
USP8P811MH |
|
99 |
113.36 |
20250825-09:47:06.935000 |
ARCX |
USP8P811MI |
|
100 |
113.31 |
20250825-09:50:00.837000 |
XNYS |
USP8P818C5 |
|
100 |
113.33 |
20250825-09:50:00.838000 |
XNYS |
USP8P818C6 |
|
100 |
113.31 |
20250825-09:50:16.347000 |
XNYS |
USP8P818XP |
|
100 |
113.31 |
20250825-09:51:06.348000 |
XNYS |
USP8P81ANF |
|
58 |
113.22 |
20250825-09:51:56.486000 |
BATY |
USP8P81C22 |
|
100 |
113.22 |
20250825-09:51:56.486000 |
BATY |
USP8P81C23 |
|
42 |
113.22 |
20250825-09:51:56.486000 |
BATY |
USP8P81C24 |
|
100 |
113.22 |
20250825-09:51:56.486000 |
BATY |
USP8P81C25 |
|
89 |
113.31 |
20250825-09:53:46.511000 |
XNAS |
USP8P81F87 |
|
10 |
113.32 |
20250825-09:53:46.511000 |
XNYS |
USP8P81F88 |
|
1 |
113.36 |
20250825-09:53:46.511000 |
XCIS |
USP8P81F89 |
|
5 |
113.305 |
20250825-09:54:25.520000 |
XNAS |
USP8P81GAN |
|
93 |
113.3 |
20250825-09:54:25.520000 |
XNYS |
USP8P81GAO |
|
1 |
113.305 |
20250825-09:54:25.520000 |
XCIS |
USP8P81GAP |
|
1 |
113.305 |
20250825-09:54:25.520000 |
ARCX |
USP8P81GAQ |
|
5 |
113.305 |
20250825-09:54:50.953000 |
XNAS |
USP8P81H6J |
|
57 |
113.3 |
20250825-09:54:50.953000 |
XNYS |
USP8P81H6K |
|
36 |
113.305 |
20250825-09:54:50.953000 |
XNYS |
USP8P81H6L |
|
1 |
113.305 |
20250825-09:54:50.953000 |
ARCX |
USP8P81H6M |
|
1 |
113.305 |
20250825-09:54:50.953000 |
XCIS |
USP8P81H6N |
|
31 |
113.23 |
20250825-09:55:39.751000 |
XNYS |
USP8P81ILM |
|
69 |
113.23 |
20250825-09:55:39.751000 |
XNYS |
USP8P81ILN |
|
26 |
113.23 |
20250825-09:55:39.751000 |
XNYS |
USP8P81ILO |
|
74 |
113.23 |
20250825-09:55:39.751000 |
XNYS |
USP8P81ILQ |
|
88 |
113.24 |
20250825-09:57:06.573000 |
XNYS |
USP8P81KZT |
|
12 |
113.25 |
20250825-09:57:06.573000 |
XNYS |
USP8P81KZU |
|
47 |
113.26 |
20250825-09:59:48.157000 |
EDGA |
USP8P81P8V |
|
46 |
113.26 |
20250825-09:59:48.157000 |
BATY |
USP8P81P8W |
|
10 |
113.26 |
20250825-09:59:48.157000 |
XNAS |
USP8P81P8X |
|
10 |
113.26 |
20250825-09:59:48.157000 |
ARCX |
USP8P81P8Y |
|
5 |
113.26 |
20250825-09:59:48.157000 |
ARCX |
USP8P81P8Z |
|
5 |
113.26 |
20250825-09:59:48.157000 |
ARCX |
USP8P81P90 |
|
2 |
113.26 |
20250825-09:59:48.157000 |
XNYS |
USP8P81P91 |
|
5 |
113.26 |
20250825-09:59:48.157000 |
XNYS |
USP8P81P92 |
|
5 |
113.26 |
20250825-09:59:48.157000 |
XNYS |
USP8P81P93 |
|
100 |
113.23 |
20250825-10:01:01.296000 |
BATY |
USP8P81VT1 |
|
100 |
113.23 |
20250825-10:01:01.296000 |
BATY |
USP8P81VT2 |
|
99 |
113.23 |
20250825-10:01:01.296000 |
BATY |
USP8P81VT3 |
|
100 |
113.23 |
20250825-10:01:01.296000 |
BATY |
USP8P81VT4 |
|
100 |
113.23 |
20250825-10:01:01.296000 |
BATY |
USP8P81VT5 |
|
1 |
113.23 |
20250825-10:01:01.296000 |
BATY |
USP8P81VT6 |
|
100 |
113.27 |
20250825-10:02:27.268000 |
XNAS |
USP8P81ZCV |
|
100 |
113.29 |
20250825-10:02:56.137000 |
XASE |
USP8P820E1 |
|
100 |
113.24 |
20250825-10:03:05.005000 |
EDGA |
USP8P820OC |
|
100 |
113.21 |
20250825-10:03:47.571000 |
BATY |
USP8P822FT |
|
100 |
113.26 |
20250825-10:04:18.026000 |
BATS |
USP8P823BP |
|
100 |
113.21 |
20250825-10:06:14.553000 |
BATY |
USP8P827X9 |
|
33 |
113.21 |
20250825-10:06:14.553000 |
BATY |
USP8P827XA |
|
67 |
113.21 |
20250825-10:06:14.553000 |
BATY |
USP8P827XB |
|
66 |
113.21 |
20250825-10:06:14.553000 |
BATY |
USP8P827XC |
|
34 |
113.21 |
20250825-10:06:14.553000 |
BATY |
USP8P827XD |
|
100 |
113.21 |
20250825-10:06:14.553000 |
BATY |
USP8P827XE |
|
100 |
113.22 |
20250825-10:07:36.496000 |
XNAS |
USP8P82AQQ |
|
5 |
113.24 |
20250825-10:08:45.830000 |
XNYS |
USP8P82DE3 |
|
95 |
113.24 |
20250825-10:08:45.830000 |
XNYS |
USP8P82DE4 |
|
100 |
113.26 |
20250825-10:09:11.009000 |
IEXG |
USP8P82EA9 |
|
100 |
113.28 |
20250825-10:09:12.564000 |
BATS |
USP8P82EBQ |
|
100 |
113.27 |
20250825-10:09:56.673000 |
EDGA |
USP8P82GDD |
|
100 |
113.27 |
20250825-10:09:56.673000 |
ARCX |
USP8P82GDE |
|
100 |
113.27 |
20250825-10:09:56.673000 |
ARCX |
USP8P82GDF |
|
50 |
113.19 |
20250825-10:12:00.051000 |
BATY |
USP8P82KVE |
|
50 |
113.19 |
20250825-10:12:00.051000 |
BATY |
USP8P82KVF |
|
100 |
113.19 |
20250825-10:12:00.051000 |
BATY |
USP8P82KVG |
|
100 |
113.19 |
20250825-10:12:00.051000 |
BATY |
USP8P82KVH |
|
100 |
113.19 |
20250825-10:12:00.051000 |
ARCX |
USP8P82KVI |
|
54 |
113.04 |
20250825-10:12:49.280000 |
ARCX |
USP8P82MH2 |
|
46 |
113.04 |
20250825-10:12:49.280000 |
ARCX |
USP8P82MH3 |
|
100 |
113.04 |
20250825-10:14:31.855000 |
XNYS |
USP8P82Q8O |
|
100 |
113.05 |
20250825-10:14:38.421000 |
XNYS |
USP8P82QI5 |
|
100 |
113.01 |
20250825-10:15:08.192000 |
EDGA |
USP8P82RSD |
|
100 |
113.04 |
20250825-10:16:09.518000 |
XNAS |
USP8P82WIH |
|
20 |
113.05 |
20250825-10:16:46.267000 |
XNAS |
USP8P82Y5M |
|
1 |
113.05 |
20250825-10:16:46.267000 |
XNAS |
USP8P82Y5N |
|
79 |
113.05 |
20250825-10:16:46.267000 |
XNAS |
USP8P82Y5O |
|
2 |
113.09 |
20250825-10:17:44.257000 |
XNAS |
USP8P830IE |
|
98 |
113.09 |
20250825-10:17:44.257000 |
XNAS |
USP8P830IF |
|
25 |
113.05 |
20250825-10:17:59.060000 |
EDGA |
USP8P83162 |
|
75 |
113.05 |
20250825-10:17:59.060000 |
EDGA |
USP8P83163 |
|
100 |
113.08 |
20250825-10:19:48.311000 |
ARCX |
USP8P83582 |
|
100 |
113.08 |
20250825-10:19:52.264000 |
ARCX |
USP8P835BR |
|
100 |
113.06 |
20250825-10:20:31.027000 |
XNYS |
USP8P836YM |
|
49 |
113.03 |
20250825-10:20:47.857000 |
EDGA |
USP8P837IN |
|
51 |
113.03 |
20250825-10:20:47.857000 |
EDGA |
USP8P837IO |
|
100 |
113.03 |
20250825-10:20:47.857000 |
EDGA |
USP8P837IP |
|
100 |
113.03 |
20250825-10:22:40.199000 |
BATY |
USP8P83BVR |
|
74 |
113.04 |
20250825-10:24:08.074000 |
EDGA |
USP8P83EP9 |
|
9 |
113.04 |
20250825-10:24:08.074000 |
EDGA |
USP8P83EPA |
|
17 |
113.04 |
20250825-10:24:08.074000 |
EDGA |
USP8P83EPB |
|
100 |
113.04 |
20250825-10:24:08.074000 |
EDGA |
USP8P83EPC |
|
100 |
113.03 |
20250825-10:24:42.093000 |
ARCX |
USP8P83FTJ |
|
8 |
113 |
20250825-10:25:46.240000 |
BATY |
USP8P83HSV |
|
92 |
113 |
20250825-10:26:01.767000 |
BATY |
USP8P83IH1 |
|
8 |
113 |
20250825-10:26:01.767000 |
BATY |
USP8P83IH2 |
|
100 |
113.02 |
20250825-10:27:16.514000 |
XNYS |
USP8P83KSG |
|
100 |
113.03 |
20250825-10:28:13.527000 |
IEXG |
USP8P83MJT |
|
100 |
112.99 |
20250825-10:28:28.824000 |
BATY |
USP8P83N2R |
|
17 |
112.99 |
20250825-10:28:28.824000 |
ARCX |
USP8P83N2S |
|
4 |
113.05 |
20250825-10:29:37.679000 |
BATS |
USP8P83PUE |
|
4 |
113.05 |
20250825-10:29:37.679000 |
EDGX |
USP8P83PUF |
|
9 |
113.05 |
20250825-10:29:37.679000 |
EDGX |
USP8P83PUG |
|
48 |
113.04 |
20250825-10:29:37.679000 |
XNYS |
USP8P83PUH |
|
4 |
113.04 |
20250825-10:29:37.679000 |
ARCX |
USP8P83PUI |
|
14 |
113.04 |
20250825-10:29:37.679000 |
ARCX |
USP8P83PUJ |
|
17 |
113.05 |
20250825-10:29:37.680000 |
ARCX |
USP8P83PUK |
|
4 |
113.06 |
20250825-10:29:47.544000 |
BATS |
USP8P83Q6R |
|
2 |
113.06 |
20250825-10:29:47.544000 |
BATS |
USP8P83Q6S |
|
56 |
113.06 |
20250825-10:29:47.544000 |
EDGX |
USP8P83Q6T |
|
4 |
113.06 |
20250825-10:29:47.544000 |
EDGX |
USP8P83Q6U |
|
3 |
113.06 |
20250825-10:29:47.544000 |
EDGX |
USP8P83Q6V |
|
18 |
113.05 |
20250825-10:29:47.544000 |
ARCX |
USP8P83Q6W |
|
13 |
113.05 |
20250825-10:29:47.544000 |
XNYS |
USP8P83Q6X |
|
100 |
113.03 |
20250825-10:30:28.942000 |
BATY |
USP8P83TDB |
|
100 |
113.03 |
20250825-10:30:28.942000 |
ARCX |
USP8P83TDC |
|
7 |
113.01 |
20250825-10:31:41.397000 |
BATY |
USP8P83XCG |
|
93 |
113.01 |
20250825-10:31:41.397000 |
BATY |
USP8P83XCH |
|
100 |
112.96 |
20250825-10:32:10.876000 |
BATY |
USP8P83YDR |
|
100 |
112.98 |
20250825-10:33:02.238000 |
XNAS |
USP8P8407N |
|
100 |
113 |
20250825-10:33:41.448000 |
BATS |
USP8P841BN |
|
21 |
112.95 |
20250825-10:34:18.288000 |
EDGA |
USP8P842HI |
|
79 |
112.95 |
20250825-10:34:18.288000 |
EDGA |
USP8P842HL |
|
100 |
112.95 |
20250825-10:35:21.147000 |
XNYS |
USP8P844L0 |
|
100 |
112.93 |
20250825-10:35:52.561000 |
XNYS |
USP8P845K0 |
|
100 |
112.9 |
20250825-10:35:59.446000 |
BATY |
USP8P845UR |
|
100 |
112.9 |
20250825-10:35:59.446000 |
EDGA |
USP8P845US |
|
100 |
112.885 |
20250825-10:37:45.755000 |
BATS |
USP8P8491M |
|
100 |
112.87 |
20250825-10:37:50.373000 |
EDGA |
USP8P8496C |
|
100 |
112.87 |
20250825-10:37:50.373000 |
ARCX |
USP8P8496D |
|
100 |
112.78 |
20250825-10:39:35.472000 |
BATY |
USP8P84CML |
|
9 |
112.84 |
20250825-10:41:11.516000 |
XNAS |
USP8P84KSS |
|
9 |
112.84 |
20250825-10:41:11.516000 |
ARCX |
USP8P84KST |
|
1 |
112.85 |
20250825-10:41:11.516000 |
ARCX |
USP8P84KSU |
|
4 |
112.85 |
20250825-10:41:11.516000 |
ARCX |
USP8P84KSV |
|
69 |
112.85 |
20250825-10:41:11.516000 |
ARCX |
USP8P84KSW |
|
8 |
112.85 |
20250825-10:41:11.516000 |
XNYS |
USP8P84KSX |
|
100 |
112.85 |
20250825-10:42:19.294000 |
BATS |
USP8P84NBO |
|
100 |
112.85 |
20250825-10:42:19.294000 |
XNAS |
USP8P84NBP |
|
100 |
112.82 |
20250825-10:43:21.285000 |
XNAS |
USP8P84OXT |
|
4 |
112.84 |
20250825-10:44:21.636000 |
BATS |
USP8P84R0W |
|
89 |
112.83 |
20250825-10:44:21.636000 |
XNAS |
USP8P84R0X |
|
5 |
112.84 |
20250825-10:44:21.636000 |
XNYS |
USP8P84R0Y |
|
2 |
112.84 |
20250825-10:44:21.636000 |
ARCX |
USP8P84R0Z |
|
1 |
112.9 |
20250825-10:45:38.755000 |
XNAS |
USP8P84X9I |
|
6 |
112.9 |
20250825-10:45:38.755000 |
XNAS |
USP8P84X9K |
|
93 |
112.9 |
20250825-10:45:38.755000 |
XNAS |
USP8P84X9L |
|
100 |
112.95 |
20250825-10:47:10.292000 |
IEXG |
USP8P85118 |
|
100 |
112.95 |
20250825-10:47:10.292000 |
IEXG |
USP8P85119 |
|
100 |
112.94 |
20250825-10:47:10.292000 |
XNYS |
USP8P8511A |
|
100 |
112.9 |
20250825-10:47:43.135000 |
BATY |
USP8P852C8 |
|
100 |
112.9 |
20250825-10:47:43.135000 |
BATY |
USP8P852C9 |
|
100 |
112.9 |
20250825-10:47:43.135000 |
BATY |
USP8P852CA |
|
100 |
112.89 |
20250825-10:48:09.256000 |
XNAS |
USP8P853CF |
|
100 |
112.87 |
20250825-10:49:51.532000 |
XNYS |
USP8P857LT |
|
50 |
112.88 |
20250825-10:49:58.108000 |
XNAS |
USP8P857VI |
|
100 |
112.92 |
20250825-10:50:28.971000 |
ARCX |
USP8P859B6 |
|
100 |
112.88 |
20250825-10:51:42.822000 |
EDGA |
USP8P85CG8 |
|
100 |
112.88 |
20250825-10:51:42.822000 |
ARCX |
USP8P85CG9 |
|
100 |
112.88 |
20250825-10:51:42.822000 |
ARCX |
USP8P85CGA |
|
100 |
112.88 |
20250825-10:52:31.408000 |
XNYS |
USP8P85E08 |
|
100 |
112.91 |
20250825-10:53:06.563000 |
XNAS |
USP8P85FI7 |
|
100 |
112.93 |
20250825-10:53:44.485000 |
XCHI |
USP8P85HIG |
|
1 |
112.93 |
20250825-10:54:01.409000 |
XNYS |
USP8P85I39 |
|
99 |
112.93 |
20250825-10:54:01.409000 |
XNYS |
USP8P85I3A |
|
100 |
112.96 |
20250825-10:54:46.639000 |
XNAS |
USP8P85JPQ |
|
100 |
112.94 |
20250825-10:55:03.174000 |
ARCX |
USP8P85KA6 |
|
100 |
112.94 |
20250825-10:55:38.408000 |
BATY |
USP8P85LOC |
|
100 |
113.01 |
20250825-10:57:35.005000 |
XNYS |
USP8P85PGV |
|
100 |
113.05 |
20250825-10:57:42.163000 |
ARCX |
USP8P85PNI |
|
100 |
113.01 |
20250825-10:58:00.158000 |
ARCX |
USP8P85Q73 |
|
20 |
112.99 |
20250825-10:58:54.207000 |
BATY |
USP8P85RYK |
|
100 |
112.99 |
20250825-11:00:17.835000 |
EDGA |
USP8P85VXH |
|
80 |
112.99 |
20250825-11:00:17.835000 |
BATY |
USP8P85VXK |
|
20 |
112.99 |
20250825-11:00:17.835000 |
BATY |
USP8P85VXL |
|
100 |
112.99 |
20250825-11:00:17.835000 |
BATY |
USP8P85VXM |
|
15 |
112.94 |
20250825-11:01:16.713000 |
XNYS |
USP8P860GC |
|
85 |
112.94 |
20250825-11:01:16.713000 |
XNYS |
USP8P860GD |
|
100 |
112.96 |
20250825-11:01:55.588000 |
XNYS |
USP8P861XV |
|
100 |
112.92 |
20250825-11:02:15.147000 |
ARCX |
USP8P862OF |
|
100 |
112.87 |
20250825-11:02:49.808000 |
ARCX |
USP8P86468 |
|
33 |
112.82 |
20250825-11:04:22.111000 |
XCIS |
USP8P8672L |
|
75 |
112.87 |
20250825-11:04:52.175000 |
IEXG |
USP8P86830 |
|
25 |
112.87 |
20250825-11:04:52.175000 |
IEXG |
USP8P86831 |
|
100 |
112.87 |
20250825-11:05:11.934000 |
XNYS |
USP8P86951 |
|
100 |
112.85 |
20250825-11:05:46.937000 |
BATY |
USP8P86AD0 |
|
100 |
112.93 |
20250825-11:06:57.043000 |
XNAS |
USP8P86CES |
|
100 |
112.93 |
20250825-11:06:58.563000 |
ARCX |
USP8P86CGN |
|
100 |
112.86 |
20250825-11:08:12.060000 |
BATS |
USP8P86EQI |
|
100 |
112.845 |
20250825-11:09:13.368000 |
XNAS |
USP8P86GM9 |
|
100 |
112.83 |
20250825-11:09:25.053000 |
XNAS |
USP8P86H4J |
|
100 |
112.83 |
20250825-11:09:25.054000 |
ARCX |
USP8P86H4K |
|
100 |
112.69 |
20250825-11:11:07.388000 |
XNAS |
USP8P86LFG |
|
34 |
112.73 |
20250825-11:12:32.350000 |
IEXG |
USP8P86NOU |
|
66 |
112.74 |
20250825-11:12:32.350000 |
IEXG |
USP8P86NOV |
|
100 |
112.76 |
20250825-11:13:17.033000 |
XNAS |
USP8P86OKL |
|
100 |
112.8 |
20250825-11:13:53.723000 |
XNAS |
USP8P86PK7 |
|
100 |
112.81 |
20250825-11:14:20.428000 |
XNAS |
USP8P86QM3 |
|
100 |
112.83 |
20250825-11:15:10.099000 |
XNYS |
USP8P86S8V |
|
100 |
112.78 |
20250825-11:15:19.686000 |
ARCX |
USP8P86U1D |
|
100 |
112.78 |
20250825-11:15:19.686000 |
ARCX |
USP8P86U1E |
|
100 |
112.79 |
20250825-11:18:17.265000 |
BATY |
USP8P8701N |
|
100 |
112.79 |
20250825-11:18:17.265000 |
ARCX |
USP8P8701O |
|
100 |
112.79 |
20250825-11:18:17.265000 |
XNAS |
USP8P8701P |
|
100 |
112.79 |
20250825-11:18:17.265000 |
XNAS |
USP8P8701Q |
|
100 |
112.75 |
20250825-11:19:33.409000 |
ARCX |
USP8P8727X |
|
95 |
112.87 |
20250825-11:22:07.729000 |
EDGX |
USP8P877I0 |
|
45 |
112.87 |
20250825-11:22:07.729000 |
EDGA |
USP8P877I1 |
|
12 |
112.87 |
20250825-11:22:07.729000 |
XNAS |
USP8P877I2 |
|
48 |
112.86 |
20250825-11:22:07.729000 |
XNYS |
USP8P877I3 |
|
100 |
112.86 |
20250825-11:22:29.836000 |
IEXG |
USP8P877XV |
|
100 |
112.83 |
20250825-11:22:58.451000 |
ARCX |
USP8P878PH |
|
75 |
112.83 |
20250825-11:22:58.451000 |
ARCX |
USP8P878PI |
|
25 |
112.83 |
20250825-11:22:58.451000 |
ARCX |
USP8P878PJ |
|
100 |
112.83 |
20250825-11:22:58.451000 |
ARCX |
USP8P878PK |
|
100 |
113 |
20250825-11:25:15.603000 |
XNAS |
USP8P87CHW |
|
21 |
113.08 |
20250825-11:26:06.709000 |
ARCX |
USP8P87DXJ |
|
79 |
113.08 |
20250825-11:26:06.709000 |
ARCX |
USP8P87DXK |
|
100 |
113.09 |
20250825-11:27:13.551000 |
XNAS |
USP8P87HPQ |
|
99 |
113.09 |
20250825-11:27:13.551000 |
XNAS |
USP8P87HPR |
|
1 |
113.09 |
20250825-11:27:13.551000 |
XNAS |
USP8P87HPS |
|
14 |
113.13 |
20250825-11:29:26.812000 |
EDGX |
USP8P87MZV |
|
86 |
113.14 |
20250825-11:29:26.812000 |
EDGX |
USP8P87MZW |
|
9 |
113.09 |
20250825-11:29:56.615000 |
BATY |
USP8P87NTZ |
|
91 |
113.09 |
20250825-11:29:56.615000 |
BATY |
USP8P87NU0 |
|
100 |
113.09 |
20250825-11:29:56.615000 |
XNAS |
USP8P87NU1 |
|
100 |
113.09 |
20250825-11:29:56.615000 |
ARCX |
USP8P87NU2 |
|
100 |
113.09 |
20250825-11:29:56.615000 |
ARCX |
USP8P87NU3 |
|
100 |
113.07 |
20250825-11:30:53.600000 |
XNAS |
USP8P87SDI |
|
100 |
113.07 |
20250825-11:30:53.600000 |
XNAS |
USP8P87SDJ |
|
25 |
113.05 |
20250825-11:31:08.750000 |
XNAS |
USP8P87SQE |
|
75 |
113.05 |
20250825-11:31:08.750000 |
XNAS |
USP8P87SQF |
|
100 |
113.09 |
20250825-11:33:35.366000 |
XCIS |
USP8P87W40 |
|
100 |
113.09 |
20250825-11:33:35.366000 |
XCIS |
USP8P87W41 |
|
100 |
113.09 |
20250825-11:33:35.366000 |
XNAS |
USP8P87W42 |
|
100 |
113.09 |
20250825-11:33:35.366000 |
XNAS |
USP8P87W43 |
|
100 |
113.09 |
20250825-11:33:35.366000 |
XNAS |
USP8P87W44 |
|
100 |
113.09 |
20250825-11:33:35.366000 |
XNAS |
USP8P87W45 |
|
100 |
113.09 |
20250825-11:33:35.366000 |
XNAS |
USP8P87W46 |
|
100 |
113.09 |
20250825-11:35:55.695000 |
EDGA |
USP8P87ZRO |
|
100 |
113.09 |
20250825-11:35:55.695000 |
XPSX |
USP8P87ZRP |
|
100 |
113.05 |
20250825-11:37:00.436000 |
ARCX |
USP8P881DX |
|
100 |
113.01 |
20250825-11:38:40.988000 |
BATS |
USP8P883KK |
|
100 |
112.97 |
20250825-11:39:14.106000 |
XNAS |
USP8P884UD |
|
99 |
112.94 |
20250825-11:41:10.480000 |
ARCX |
USP8P888BA |
|
1 |
112.94 |
20250825-11:41:10.481000 |
ARCX |
USP8P888BB |
|
40 |
112.91 |
20250825-11:42:16.053000 |
BATY |
USP8P889UF |
|
60 |
112.91 |
20250825-11:42:43.704000 |
BATY |
USP8P88AG4 |
|
40 |
112.91 |
20250825-11:42:43.704000 |
BATY |
USP8P88AG5 |
|
100 |
112.83 |
20250825-11:44:59.803000 |
EDGA |
USP8P88DIJ |
|
100 |
112.77 |
20250825-11:45:17.275000 |
XNAS |
USP8P88ER0 |
|
100 |
112.81 |
20250825-11:46:36.309000 |
BATY |
USP8P88HU9 |
|
100 |
112.79 |
20250825-11:48:19.408000 |
BATY |
USP8P88K23 |
|
69 |
112.75 |
20250825-11:49:32.752000 |
EDGA |
USP8P88LI2 |
|
31 |
112.75 |
20250825-11:49:32.752000 |
EDGA |
USP8P88LI3 |
|
100 |
112.78 |
20250825-11:51:02.241000 |
BATY |
USP8P88NB9 |
|
100 |
112.76 |
20250825-11:52:13.368000 |
BATY |
USP8P88ORA |
|
100 |
112.75 |
20250825-11:52:52.629000 |
XNAS |
USP8P88PTR |
|
49 |
112.73 |
20250825-11:55:04.209000 |
EDGA |
USP8P88SNS |
|
51 |
112.73 |
20250825-11:55:04.209000 |
EDGA |
USP8P88SNT |
|
100 |
112.73 |
20250825-11:55:04.209000 |
EDGA |
USP8P88SNU |
|
100 |
112.73 |
20250825-11:55:04.209000 |
EDGA |
USP8P88SNV |
|
100 |
112.76 |
20250825-11:56:39.595000 |
EDGA |
USP8P88UTW |
|
100 |
112.83 |
20250825-11:58:25.399000 |
XNAS |
USP8P88X0H |
|
20 |
112.85 |
20250825-11:59:33.438000 |
XNAS |
USP8P88YGG |
|
80 |
112.85 |
20250825-11:59:33.438000 |
XNAS |
USP8P88YGH |
|
12 |
112.85 |
20250825-11:59:33.439000 |
XNYS |
USP8P88YGI |
|
88 |
112.85 |
20250825-11:59:33.439000 |
XNYS |
USP8P88YGJ |
|
100 |
112.81 |
20250825-11:59:45.069000 |
EDGA |
USP8P88YPW |
|
100 |
112.81 |
20250825-11:59:45.069000 |
BATS |
USP8P88YPX |
|
100 |
112.81 |
20250825-11:59:45.069000 |
ARCX |
USP8P88YPY |
|
100 |
112.87 |
20250825-12:03:19.505000 |
EDGA |
USP8P896B3 |
|
12 |
112.87 |
20250825-12:04:04.548000 |
XPSX |
USP8P897CB |
|
88 |
112.87 |
20250825-12:04:04.548000 |
XPSX |
USP8P897CD |
|
100 |
112.88 |
20250825-12:07:07.696000 |
MEMX |
USP8P89BPU |
|
100 |
112.88 |
20250825-12:07:58.293000 |
EDGA |
USP8P89CTV |
|
100 |
112.88 |
20250825-12:07:58.293000 |
EDGA |
USP8P89CTW |
|
100 |
112.94 |
20250825-12:11:55.956000 |
XNYS |
USP8P89HOL |
|
100 |
112.94 |
20250825-12:11:55.956000 |
XNYS |
USP8P89HOM |
|
20 |
112.94 |
20250825-12:12:12.094000 |
XNAS |
USP8P89HX8 |
|
30 |
112.94 |
20250825-12:12:12.094000 |
XNAS |
USP8P89HX9 |
|
32 |
112.94 |
20250825-12:12:12.094000 |
XNAS |
USP8P89HXA |
|
18 |
112.94 |
20250825-12:12:12.094000 |
XNAS |
USP8P89HXB |
|
100 |
112.93 |
20250825-12:13:03.325000 |
EDGA |
USP8P89IZ0 |
|
25 |
112.97 |
20250825-12:14:48.067000 |
XNAS |
USP8P89L5C |
|
75 |
112.97 |
20250825-12:14:48.067000 |
XNAS |
USP8P89L5D |
|
63 |
112.97 |
20250825-12:15:35.914000 |
ARCX |
USP8P89OIB |
|
37 |
112.97 |
20250825-12:15:55.331000 |
ARCX |
USP8P89OVV |
|
63 |
112.97 |
20250825-12:15:55.331000 |
ARCX |
USP8P89OVW |
|
100 |
112.95 |
20250825-12:18:35.520000 |
XNYS |
USP8P89SA0 |
|
66 |
112.93 |
20250825-12:19:15.433000 |
ARCX |
USP8P89T73 |
|
34 |
112.93 |
20250825-12:19:15.433000 |
ARCX |
USP8P89T74 |
|
100 |
113 |
20250825-12:22:31.184000 |
EDGA |
USP8P89XVK |
|
100 |
113 |
20250825-12:22:31.184000 |
EDGA |
USP8P89XVL |
|
50 |
113.07 |
20250825-12:24:48.119000 |
XNAS |
USP8P8A0RJ |
|
50 |
113.07 |
20250825-12:24:48.119000 |
XNAS |
USP8P8A0RK |
|
100 |
113.05 |
20250825-12:25:53.163000 |
EDGA |
USP8P8A282 |
|
100 |
113.05 |
20250825-12:25:53.163000 |
BATS |
USP8P8A283 |
|
100 |
113.09 |
20250825-12:27:54.287000 |
BATS |
USP8P8A4FU |
|
100 |
113.06 |
20250825-12:28:31.705000 |
ARCX |
USP8P8A5DS |
|
100 |
113.03 |
20250825-12:29:43.744000 |
XNAS |
USP8P8A6RV |
|
70 |
113.09 |
20250825-12:31:23.173000 |
XNAS |
USP8P8ABHB |
|
30 |
113.09 |
20250825-12:31:23.173000 |
XNAS |
USP8P8ABHC |
|
46 |
113.08 |
20250825-12:32:31.155000 |
XNAS |
USP8P8ACW3 |
|
54 |
113.08 |
20250825-12:32:31.155000 |
XNAS |
USP8P8ACW4 |
|
100 |
113.07 |
20250825-12:34:19.732000 |
BATS |
USP8P8AETA |
|
85 |
113.07 |
20250825-12:34:19.732000 |
ARCX |
USP8P8AETB |
|
15 |
113.07 |
20250825-12:34:19.732000 |
ARCX |
USP8P8AETC |
|
100 |
113.07 |
20250825-12:34:19.732000 |
ARCX |
USP8P8AETD |
|
100 |
113.04 |
20250825-12:35:23.112000 |
ARCX |
USP8P8AG2Y |
|
100 |
113.03 |
20250825-12:37:15.773000 |
ARCX |
USP8P8AI6B |
|
100 |
113 |
20250825-12:38:58.290000 |
XNAS |
USP8P8AKE2 |
|
100 |
113 |
20250825-12:41:33.850000 |
ARCX |
USP8P8ANKB |
|
100 |
113 |
20250825-12:41:33.850000 |
XNAS |
USP8P8ANKC |
|
100 |
112.99 |
20250825-12:42:54.172000 |
BATY |
USP8P8AP30 |
|
99 |
112.99 |
20250825-12:42:54.172000 |
BATY |
USP8P8AP31 |
|
100 |
112.99 |
20250825-12:42:54.172000 |
EDGA |
USP8P8AP32 |
|
1 |
112.99 |
20250825-12:42:54.172000 |
BATY |
USP8P8AP33 |
|
50 |
113.07 |
20250825-12:44:51.527000 |
ARCX |
USP8P8AROY |
|
50 |
113.08 |
20250825-12:44:51.527000 |
ARCX |
USP8P8AROZ |
|
100 |
113.07 |
20250825-12:46:11.393000 |
ARCX |
USP8P8AVMB |
|
100 |
113.06 |
20250825-12:46:38.377000 |
BATY |
USP8P8AW37 |
|
100 |
113.04 |
20250825-12:49:45.460000 |
EDGA |
USP8P8AZZG |
|
100 |
113.01 |
20250825-12:50:01.188000 |
EDGA |
USP8P8B0BQ |
|
100 |
113 |
20250825-12:51:43.062000 |
BATY |
USP8P8B2SZ |
|
100 |
112.93 |
20250825-12:52:57.738000 |
BATY |
USP8P8B4AW |
|
100 |
112.93 |
20250825-12:54:30.359000 |
BATY |
USP8P8B6DI |
|
100 |
112.92 |
20250825-12:56:07.459000 |
XNYS |
USP8P8B8LP |
|
100 |
112.9 |
20250825-12:56:46.711000 |
BATY |
USP8P8B9IK |
|
100 |
112.93 |
20250825-12:58:25.397000 |
XNYS |
USP8P8BBFO |
|
100 |
112.93 |
20250825-12:58:54.835000 |
XNYS |
USP8P8BC6O |
|
100 |
112.91 |
20250825-12:59:36.909000 |
EDGA |
USP8P8BD9C |
|
100 |
112.91 |
20250825-13:01:46.398000 |
BATY |
USP8P8BJXU |
|
100 |
112.91 |
20250825-13:01:46.398000 |
EDGA |
USP8P8BJXV |
|
100 |
112.91 |
20250825-13:01:46.398000 |
EDGA |
USP8P8BJXW |
|
100 |
112.89 |
20250825-13:03:26.982000 |
EDGA |
USP8P8BMSE |
|
50 |
112.84 |
20250825-13:04:52.299000 |
EDGA |
USP8P8BOFL |
|
50 |
112.84 |
20250825-13:04:52.299000 |
EDGA |
USP8P8BOFS |
|
100 |
112.82 |
20250825-13:05:54.274000 |
XNAS |
USP8P8BQAL |
|
12 |
112.87 |
20250825-13:09:14.669000 |
XNAS |
USP8P8BUN5 |
|
88 |
112.88 |
20250825-13:09:14.669000 |
XNAS |
USP8P8BUN6 |
|
50 |
112.9 |
20250825-13:10:20.999000 |
XNAS |
USP8P8BWR7 |
|
1 |
112.9 |
20250825-13:10:20.999000 |
XNAS |
USP8P8BWR8 |
|
25 |
112.9 |
20250825-13:10:20.999000 |
XNAS |
USP8P8BWR9 |
|
6 |
112.9 |
20250825-13:10:20.999000 |
XNYS |
USP8P8BWRA |
|
18 |
112.9 |
20250825-13:10:20.999000 |
XNYS |
USP8P8BWRB |
|
100 |
112.87 |
20250825-13:10:36.667000 |
EDGA |
USP8P8BX3V |
|
100 |
112.87 |
20250825-13:13:55.855000 |
BATS |
USP8P8C0YJ |
|
100 |
112.85 |
20250825-13:14:16.043000 |
EDGA |
USP8P8C1B6 |
|
100 |
112.85 |
20250825-13:14:16.043000 |
EDGA |
USP8P8C1B7 |
|
100 |
112.82 |
20250825-13:17:24.435000 |
XNYS |
USP8P8C74V |
|
100 |
112.8 |
20250825-13:17:45.185000 |
ARCX |
USP8P8C7LR |
|
100 |
112.84 |
20250825-13:19:50.508000 |
EDGA |
USP8P8CA8G |
|
100 |
112.84 |
20250825-13:19:50.508000 |
EDGA |
USP8P8CA8H |
|
100 |
112.8 |
20250825-13:21:37.677000 |
EDGA |
USP8P8CCYB |
|
1 |
112.79 |
20250825-13:23:52.280000 |
BATY |
USP8P8CFOJ |
|
99 |
112.79 |
20250825-13:24:02.608000 |
BATY |
USP8P8CFWS |
|
100 |
112.79 |
20250825-13:24:02.608000 |
BATS |
USP8P8CFWT |
|
1 |
112.79 |
20250825-13:24:02.609000 |
ARCX |
USP8P8CFWU |
|
100 |
112.75 |
20250825-13:26:23.082000 |
ARCX |
USP8P8CIE4 |
|
24 |
112.69 |
20250825-13:27:00.259000 |
ARCX |
USP8P8CJ1O |
|
11 |
112.68 |
20250825-13:27:53.454000 |
XNAS |
USP8P8CJXW |
|
89 |
112.68 |
20250825-13:27:53.454000 |
XNAS |
USP8P8CJXX |
|
100 |
112.67 |
20250825-13:27:57.230000 |
EDGA |
USP8P8CJZQ |
|
100 |
112.67 |
20250825-13:27:57.230000 |
EDGA |
USP8P8CJZR |
|
100 |
112.69 |
20250825-13:31:31.576000 |
XNYS |
USP8P8CRA2 |
|
100 |
112.69 |
20250825-13:32:15.280000 |
EDGA |
USP8P8CS6E |
|
100 |
112.62 |
20250825-13:34:45.180000 |
XNAS |
USP8P8CV2G |
|
100 |
112.66 |
20250825-13:36:35.696000 |
XNYS |
USP8P8CXLI |
|
100 |
112.63 |
20250825-13:37:14.541000 |
BATS |
USP8P8CYBP |
|
100 |
112.58 |
20250825-13:38:37.088000 |
XNAS |
USP8P8D0AU |
|
100 |
112.57 |
20250825-13:40:02.537000 |
EDGA |
USP8P8D27P |
|
25 |
112.59 |
20250825-13:43:20.398000 |
XNAS |
USP8P8D7CR |
|
75 |
112.6 |
20250825-13:43:20.398000 |
XNAS |
USP8P8D7CS |
|
100 |
112.66 |
20250825-13:44:39.414000 |
XNAS |
USP8P8D952 |
|
50 |
112.67 |
20250825-13:46:53.045000 |
XNAS |
USP8P8DEC4 |
|
50 |
112.68 |
20250825-13:46:53.045000 |
XNAS |
USP8P8DEC5 |
|
30 |
112.66 |
20250825-13:47:11.698000 |
EDGA |
USP8P8DETL |
|
70 |
112.66 |
20250825-13:47:11.698000 |
EDGA |
USP8P8DETN |
|
3 |
112.7 |
20250825-13:49:54.351000 |
ARCX |
USP8P8DI66 |
|
97 |
112.7 |
20250825-13:49:54.351000 |
ARCX |
USP8P8DI67 |
|
100 |
112.68 |
20250825-13:50:13.960000 |
BATY |
USP8P8DIKS |
|
100 |
112.71 |
20250825-13:51:46.542000 |
XNAS |
USP8P8DMAH |
|
100 |
112.73 |
20250825-13:55:05.976000 |
EDGA |
USP8P8DRQK |
|
100 |
112.73 |
20250825-13:55:05.976000 |
EDGA |
USP8P8DRQL |
|
100 |
112.73 |
20250825-13:55:05.976000 |
EDGA |
USP8P8DRQM |
|
100 |
112.69 |
20250825-13:57:03.025000 |
EDGA |
USP8P8DV25 |
|
100 |
112.74 |
20250825-13:58:59.797000 |
XNAS |
USP8P8DXXU |
|
100 |
112.73 |
20250825-13:59:29.504000 |
ARCX |
USP8P8DZ1D |
|
100 |
112.73 |
20250825-14:00:40.089000 |
EDGA |
USP8P8E3DV |
|
100 |
112.75 |
20250825-14:02:15.650000 |
BATS |
USP8P8E6BA |
|
100 |
112.78 |
20250825-14:03:57.255000 |
XNAS |
USP8P8E9T3 |
|
100 |
112.77 |
20250825-14:04:01.765000 |
EDGA |
USP8P8EA06 |
|
100 |
112.77 |
20250825-14:05:46.493000 |
EDGA |
USP8P8EE9N |
|
100 |
112.73 |
20250825-14:06:53.264000 |
XNAS |
USP8P8EGFY |
|
100 |
112.81 |
20250825-14:08:47.138000 |
ARCX |
USP8P8EJQJ |
|
100 |
112.78 |
20250825-14:09:13.842000 |
XNAS |
USP8P8EKGR |
|
100 |
112.8 |
20250825-14:10:38.460000 |
ARCX |
USP8P8EMLW |
|
100 |
112.8 |
20250825-14:11:36.613000 |
ARCX |
USP8P8ENZD |
|
100 |
112.82 |
20250825-14:14:01.269000 |
EDGA |
USP8P8ESBH |
|
100 |
112.82 |
20250825-14:14:01.269000 |
ARCX |
USP8P8ESBI |
|
100 |
112.82 |
20250825-14:14:01.269000 |
ARCX |
USP8P8ESBJ |
|
100 |
112.85 |
20250825-14:16:11.154000 |
XNAS |
USP8P8EY2L |
|
100 |
112.85 |
20250825-14:17:43.017000 |
EDGA |
USP8P8F01X |
|
100 |
112.84 |
20250825-14:19:06.452000 |
EDGA |
USP8P8F2CJ |
|
1 |
112.88 |
20250825-14:22:00.947000 |
BATS |
USP8P8F7O3 |
|
2 |
112.88 |
20250825-14:22:00.947000 |
BATS |
USP8P8F7O4 |
|
97 |
112.88 |
20250825-14:22:00.947000 |
BATS |
USP8P8F7O5 |
|
100 |
112.85 |
20250825-14:22:44.000000 |
ARCX |
USP8P8F94M |
|
100 |
112.85 |
20250825-14:22:44.000000 |
ARCX |
USP8P8F94X |
|
100 |
112.83 |
20250825-14:24:57.895000 |
ARCX |
USP8P8FDSC |
|
100 |
112.8 |
20250825-14:26:01.473000 |
ARCX |
USP8P8FFE4 |
|
100 |
112.805 |
20250825-14:28:07.192000 |
BATS |
USP8P8FIB0 |
|
8 |
112.79 |
20250825-14:28:35.825000 |
ARCX |
USP8P8FJ21 |
|
92 |
112.79 |
20250825-14:28:35.825000 |
ARCX |
USP8P8FJ22 |
|
100 |
112.84 |
20250825-14:31:31.704000 |
XNYS |
USP8P8FQRT |
|
100 |
112.87 |
20250825-14:31:45.854000 |
XNAS |
USP8P8FR8J |
|
99 |
112.89 |
20250825-14:32:20.281000 |
XNAS |
USP8P8FSUN |
|
1 |
112.88 |
20250825-14:32:20.282000 |
ARCX |
USP8P8FSUO |
|
78 |
112.87 |
20250825-14:32:28.725000 |
ARCX |
USP8P8FTON |
|
22 |
112.87 |
20250825-14:32:28.725000 |
ARCX |
USP8P8FTOO |
|
100 |
112.87 |
20250825-14:32:28.725000 |
ARCX |
USP8P8FTOP |
|
100 |
112.89 |
20250825-14:36:07.677000 |
ARCX |
USP8P8G1FY |
|
100 |
112.89 |
20250825-14:36:07.677000 |
ARCX |
USP8P8G1FZ |
|
75 |
112.89 |
20250825-14:36:07.677000 |
ARCX |
USP8P8G1G0 |
|
25 |
112.89 |
20250825-14:36:07.677000 |
ARCX |
USP8P8G1G1 |
|
100 |
112.88 |
20250825-14:37:11.964000 |
ARCX |
USP8P8G37W |
|
12 |
112.93 |
20250825-14:38:03.024000 |
XNYS |
USP8P8G4WM |
|
1 |
112.93 |
20250825-14:38:03.024000 |
XNYS |
USP8P8G4WN |
|
87 |
112.93 |
20250825-14:38:03.024000 |
XNYS |
USP8P8G4WO |
|
100 |
112.93 |
20250825-14:38:37.554000 |
EDGA |
USP8P8G5T0 |
|
100 |
112.94 |
20250825-14:40:53.866000 |
XNAS |
USP8P8G9CT |
|
100 |
112.94 |
20250825-14:40:53.867000 |
XNAS |
USP8P8G9CU |
|
34 |
112.93 |
20250825-14:42:04.648000 |
EDGA |
USP8P8GBC2 |
|
66 |
112.93 |
20250825-14:42:04.649000 |
EDGA |
USP8P8GBC3 |
|
100 |
112.93 |
20250825-14:42:04.649000 |
EDGA |
USP8P8GBC4 |
|
100 |
112.93 |
20250825-14:42:04.649000 |
EDGA |
USP8P8GBC5 |
|
100 |
112.94 |
20250825-14:44:22.935000 |
ARCX |
USP8P8GIKK |
|
100 |
112.95 |
20250825-14:45:39.543000 |
ARCX |
USP8P8GNE9 |
|
100 |
112.92 |
20250825-14:46:15.061000 |
ARCX |
USP8P8GORK |
|
45 |
112.95 |
20250825-14:48:53.046000 |
XNAS |
USP8P8GT0X |
|
1 |
112.95 |
20250825-14:48:53.046000 |
XNAS |
USP8P8GT0Y |
|
1 |
112.95 |
20250825-14:48:53.046000 |
XNAS |
USP8P8GT0Z |
|
53 |
112.95 |
20250825-14:48:53.046000 |
XNAS |
USP8P8GT10 |
|
100 |
112.97 |
20250825-14:49:03.199000 |
ARCX |
USP8P8GT8Z |
|
100 |
112.96 |
20250825-14:49:55.591000 |
EDGA |
USP8P8GVCI |
|
7 |
112.89 |
20250825-14:50:14.250000 |
ARCX |
USP8P8GVVC |
|
93 |
112.89 |
20250825-14:50:14.250000 |
ARCX |
USP8P8GVVD |
|
100 |
112.93 |
20250825-14:52:02.534000 |
EDGA |
USP8P8GYOF |
|
100 |
112.93 |
20250825-14:52:02.534000 |
EDGA |
USP8P8GYOG |
|
100 |
112.93 |
20250825-14:53:56.705000 |
BATS |
USP8P8H1Q1 |
|
100 |
112.93 |
20250825-14:53:57.219000 |
EDGX |
USP8P8H1QA |
|
41 |
112.91 |
20250825-14:53:57.220000 |
EDGA |
USP8P8H1QB |
|
100 |
112.91 |
20250825-14:53:57.219000 |
XNAS |
USP8P8H1QC |
|
100 |
112.85 |
20250825-14:55:40.505000 |
ARCX |
USP8P8H4XC |
|
100 |
112.88 |
20250825-14:57:36.525000 |
XNAS |
USP8P8H8A0 |
|
100 |
112.89 |
20250825-14:58:26.673000 |
IEXG |
USP8P8H9QS |
|
100 |
112.88 |
20250825-14:59:09.103000 |
XNYS |
USP8P8HAVL |
|
100 |
112.86 |
20250825-14:59:45.914000 |
ARCX |
USP8P8HCHT |
|
100 |
112.86 |
20250825-15:00:42.866000 |
ARCX |
USP8P8HH8V |
|
100 |
112.855 |
20250825-15:01:22.150000 |
XNYS |
USP8P8HIOY |
|
100 |
112.855 |
20250825-15:01:42.780000 |
XNYS |
USP8P8HJ6F |
|
100 |
112.88 |
20250825-15:02:22.057000 |
XNAS |
USP8P8HK5R |
|
100 |
112.88 |
20250825-15:02:22.057000 |
XNAS |
USP8P8HK5S |
|
100 |
112.84 |
20250825-15:03:52.851000 |
EDGA |
USP8P8HNET |
|
100 |
112.89 |
20250825-15:05:59.770000 |
XNAS |
USP8P8HRU9 |
|
100 |
112.895 |
20250825-15:06:03.744000 |
XNAS |
USP8P8HS3R |
|
100 |
112.88 |
20250825-15:07:02.929000 |
ARCX |
USP8P8HUC3 |
|
48 |
112.9 |
20250825-15:08:22.626000 |
XNYS |
USP8P8HWKJ |
|
52 |
112.9 |
20250825-15:08:22.626000 |
XNYS |
USP8P8HWKK |
|
100 |
112.89 |
20250825-15:09:39.365000 |
EDGA |
USP8P8I0GG |
|
100 |
112.89 |
20250825-15:09:39.365000 |
EDGA |
USP8P8I0GH |
|
100 |
112.87 |
20250825-15:10:20.349000 |
XNAS |
USP8P8I2SM |
|
16 |
112.87 |
20250825-15:11:14.552000 |
EDGA |
USP8P8I4D1 |
|
84 |
112.87 |
20250825-15:11:14.552000 |
EDGA |
USP8P8I4D2 |
|
98 |
112.89 |
20250825-15:12:57.026000 |
EDGX |
USP8P8I7G9 |
|
100 |
112.91 |
20250825-15:13:15.659000 |
XNAS |
USP8P8I8O0 |
|
100 |
112.92 |
20250825-15:14:23.140000 |
EDGA |
USP8P8IAPN |
|
100 |
112.92 |
20250825-15:14:23.140000 |
EDGA |
USP8P8IAPO |
|
100 |
112.86 |
20250825-15:15:22.088000 |
XNAS |
USP8P8IE06 |
|
100 |
112.8 |
20250825-15:16:09.510000 |
ARCX |
USP8P8IHDU |
|
30 |
112.8 |
20250825-15:18:01.518000 |
ARCX |
USP8P8ILEJ |
|
70 |
112.8 |
20250825-15:18:01.518000 |
ARCX |
USP8P8ILEK |
|
100 |
112.8 |
20250825-15:18:37.957000 |
ARCX |
USP8P8IMIB |
|
100 |
112.78 |
20250825-15:18:42.108000 |
EDGA |
USP8P8IMPA |
|
100 |
112.78 |
20250825-15:18:42.108000 |
EDGA |
USP8P8IMPB |
|
100 |
112.76 |
20250825-15:21:12.741000 |
EDGX |
USP8P8IRYB |
|
76 |
112.76 |
20250825-15:21:23.343000 |
EDGA |
USP8P8ISDM |
|
24 |
112.76 |
20250825-15:21:23.343000 |
EDGA |
USP8P8ISDN |
|
100 |
112.78 |
20250825-15:23:09.008000 |
XNAS |
USP8P8IVMB |
|
100 |
112.8 |
20250825-15:23:49.821000 |
BATS |
USP8P8IWZ9 |
|
100 |
112.76 |
20250825-15:24:58.181000 |
EDGA |
USP8P8IZJU |
|
100 |
112.76 |
20250825-15:24:58.181000 |
BATS |
USP8P8IZJV |
|
100 |
112.76 |
20250825-15:24:58.181000 |
ARCX |
USP8P8IZJW |
|
100 |
112.76 |
20250825-15:26:00.171000 |
XNYS |
USP8P8J1ZR |
|
100 |
112.74 |
20250825-15:26:41.129000 |
EDGA |
USP8P8J3QJ |
|
100 |
112.74 |
20250825-15:26:41.129000 |
EDGA |
USP8P8J3QK |
|
100 |
112.76 |
20250825-15:28:30.727000 |
EDGA |
USP8P8J7QT |
|
72 |
112.76 |
20250825-15:28:30.727000 |
EDGA |
USP8P8J7QV |
|
28 |
112.76 |
20250825-15:28:30.727000 |
EDGA |
USP8P8J7QW |
|
2 |
112.79 |
20250825-15:29:54.495000 |
XNYS |
USP8P8JBDN |
|
8 |
112.79 |
20250825-15:29:54.495000 |
XNYS |
USP8P8JBDO |
|
90 |
112.79 |
20250825-15:29:54.495000 |
XNYS |
USP8P8JBDP |
|
100 |
112.76 |
20250825-15:30:31.524000 |
EDGA |
USP8P8JFN2 |
|
100 |
112.76 |
20250825-15:30:31.524000 |
EDGA |
USP8P8JFN3 |
|
100 |
112.81 |
20250825-15:31:32.111000 |
XNYS |
USP8P8JJV9 |
|
85 |
112.805 |
20250825-15:32:13.803000 |
XNAS |
USP8P8JLYD |
|
15 |
112.81 |
20250825-15:32:13.803000 |
XNAS |
USP8P8JLYE |
|
100 |
112.8 |
20250825-15:32:36.622000 |
ARCX |
USP8P8JN8S |
|
100 |
112.81 |
20250825-15:33:19.180000 |
XNYS |
USP8P8JPF8 |
|
100 |
112.79 |
20250825-15:33:24.425000 |
ARCX |
USP8P8JPML |
|
100 |
112.8 |
20250825-15:34:37.696000 |
BATS |
USP8P8JU07 |
|
100 |
112.77 |
20250825-15:34:39.127000 |
XNAS |
USP8P8JU3C |
|
100 |
112.77 |
20250825-15:34:39.127000 |
XNAS |
USP8P8JU3D |
|
100 |
112.8 |
20250825-15:35:51.210000 |
ARCX |
USP8P8JXJ9 |
|
88 |
112.79 |
20250825-15:36:17.810000 |
XNAS |
USP8P8JYYO |
|
12 |
112.79 |
20250825-15:36:17.810000 |
XNAS |
USP8P8JYYP |
|
100 |
112.76 |
20250825-15:37:12.322000 |
XNAS |
USP8P8K1UN |
|
15 |
112.78 |
20250825-15:38:01.003000 |
BATS |
USP8P8K4D7 |
|
1 |
112.78 |
20250825-15:38:01.003000 |
BATS |
USP8P8K4D8 |
|
84 |
112.78 |
20250825-15:38:01.003000 |
BATS |
USP8P8K4D9 |
|
100 |
112.79 |
20250825-15:38:37.112000 |
XNAS |
USP8P8K5Z3 |
|
100 |
112.78 |
20250825-15:38:51.597000 |
ARCX |
USP8P8K6Q6 |
|
100 |
112.77 |
20250825-15:39:30.861000 |
XNAS |
USP8P8K8QP |
|
100 |
112.75 |
20250825-15:40:31.790000 |
XNAS |
USP8P8KCXI |
|
97 |
112.75 |
20250825-15:40:31.790000 |
XNAS |
USP8P8KCXJ |
|
3 |
112.75 |
20250825-15:40:31.790000 |
XNAS |
USP8P8KCXK |
|
1 |
112.76 |
20250825-15:41:36.793000 |
XNAS |
USP8P8KH44 |
|
10 |
112.76 |
20250825-15:41:36.793000 |
XNAS |
USP8P8KH45 |
|
89 |
112.76 |
20250825-15:41:36.793000 |
XNAS |
USP8P8KH46 |
|
100 |
112.76 |
20250825-15:41:39.101000 |
EDGX |
USP8P8KH9R |
|
7 |
112.75 |
20250825-15:42:22.910000 |
EDGA |
USP8P8KJOA |
|
75 |
112.75 |
20250825-15:42:22.910000 |
EDGA |
USP8P8KJOI |
|
18 |
112.75 |
20250825-15:42:22.910000 |
EDGA |
USP8P8KJOM |
|
45 |
112.75 |
20250825-15:42:22.910000 |
EDGA |
USP8P8KJOO |
|
55 |
112.75 |
20250825-15:42:22.911000 |
EDGA |
USP8P8KJOP |
|
100 |
112.73 |
20250825-15:42:53.361000 |
XNAS |
USP8P8KLHD |
|
1 |
112.82 |
20250825-15:44:57.528000 |
XNYS |
USP8P8KTYK |
|
100 |
112.82 |
20250825-15:44:57.528000 |
XNYS |
USP8P8KTYL |
|
151 |
112.82 |
20250825-15:44:57.528000 |
XNYS |
USP8P8KTYM |
|
49 |
112.82 |
20250825-15:44:57.528000 |
XNYS |
USP8P8KTYN |
|
49 |
112.82 |
20250825-15:44:57.528000 |
XNYS |
USP8P8KTYO |
|
100 |
112.84 |
20250825-15:45:04.150000 |
XNAS |
USP8P8KV6Z |
|
50 |
112.85 |
20250825-15:45:54.386000 |
EDGX |
USP8P8L10H |
|
50 |
112.85 |
20250825-15:45:54.386000 |
EDGX |
USP8P8L10I |
|
100 |
112.87 |
20250825-15:46:00.138000 |
XNAS |
USP8P8L1E9 |
|
52 |
112.85 |
20250825-15:46:08.982000 |
ARCX |
USP8P8L2SU |
|
1 |
112.85 |
20250825-15:46:08.982000 |
ARCX |
USP8P8L2SV |
|
47 |
112.85 |
20250825-15:46:08.982000 |
ARCX |
USP8P8L2SW |
|
100 |
112.85 |
20250825-15:46:08.982000 |
ARCX |
USP8P8L2SX |
|
10 |
112.88 |
20250825-15:47:30.546000 |
XNAS |
USP8P8LG9Z |
|
1 |
112.88 |
20250825-15:47:30.546000 |
XNAS |
USP8P8LGA0 |
|
60 |
112.88 |
20250825-15:47:30.546000 |
XNAS |
USP8P8LGA1 |
|
29 |
112.88 |
20250825-15:47:30.546000 |
XNAS |
USP8P8LGA2 |
|
10 |
112.89 |
20250825-15:47:38.485000 |
XNAS |
USP8P8LGWB |
|
5 |
112.89 |
20250825-15:47:38.485000 |
XNAS |
USP8P8LGWC |
|
69 |
112.89 |
20250825-15:47:38.485000 |
XNAS |
USP8P8LGWD |
|
5 |
112.89 |
20250825-15:47:38.485000 |
XNYS |
USP8P8LGWE |
|
4 |
112.89 |
20250825-15:47:38.485000 |
XNYS |
USP8P8LGWF |
|
2 |
112.89 |
20250825-15:47:38.486000 |
XNYS |
USP8P8LGWG |
|
100 |
112.88 |
20250825-15:48:00.566000 |
ARCX |
USP8P8LIES |
|
100 |
112.88 |
20250825-15:48:00.566000 |
ARCX |
USP8P8LIET |
|
100 |
112.93 |
20250825-15:48:52.282000 |
XNAS |
USP8P8LMQB |
|
100 |
112.94 |
20250825-15:48:57.154000 |
XNAS |
USP8P8LN4S |
|
200 |
112.94 |
20250825-15:48:57.154000 |
XNAS |
USP8P8LN4T |
|
4 |
112.94 |
20250825-15:48:57.154000 |
XNAS |
USP8P8LN4U |
|
21 |
112.94 |
20250825-15:48:57.154000 |
XNAS |
USP8P8LN4V |
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
- 24 minutes ago Sage Group
- 24 minutes ago NATWEST GROUP
- 37 minutes ago Kier Group
- 58 minutes ago BAE Systems
- 1 hour ago SSP Group