NEW YORK–(BUSINESS WIRE)–
22nd May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 21st May 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 |
|
7,529 |
$95.99 |
$96.76 |
$95.25 |
XNYS |
|
202 |
$96.35 |
$96.41 |
$95.35 |
EDGX |
|
13,743 |
$96.06 |
$96.72 |
$95.06 |
ARCX |
|
2,341 |
$96.15 |
$96.61 |
$95.21 |
BATS |
|
13,519 |
$95.96 |
$96.71 |
$95.06 |
XNAS |
|
8,210 |
$96.20 |
$96.68 |
$95.04 |
BATY |
|
33 |
$95.53 |
$95.53 |
$95.53 |
EPRL |
|
505 |
$95.81 |
$96.27 |
$95.41 |
IEXG |
|
200 |
$95.38 |
$95.42 |
$95.34 |
XPSX |
|
3,827 |
$96.09 |
$96.77 |
$95.27 |
EDGA |
|
267 |
$96.19 |
$96.52 |
$95.53 |
XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,842,790 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.374% 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 May 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 May 2025 |
|||||
|
Aggregated Information
|
|||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
|
See attached schedule |
USD |
$96.0501 |
50,376 |
||||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
95.96 |
20250521-09:30:01.141000 |
BATS |
USP5L8CZL |
|
29 |
95.98 |
20250521-09:30:46.752000 |
BATS |
USP5L8E2I |
|
64 |
95.98 |
20250521-09:30:46.753000 |
BATS |
USP5L8E2J |
|
7 |
95.98 |
20250521-09:30:46.758000 |
ARCX |
USP5L8E2K |
|
71 |
95.88 |
20250521-09:30:50.793000 |
XNAS |
USP5L8E4I |
|
100 |
95.88 |
20250521-09:30:50.793000 |
XNAS |
USP5L8E4J |
|
29 |
95.88 |
20250521-09:30:50.793000 |
XNAS |
USP5L8E4K |
|
75 |
96.09 |
20250521-09:32:01.320000 |
XNAS |
USP5L8ETM |
|
100 |
96.09 |
20250521-09:32:01.320000 |
XNAS |
USP5L8ETN |
|
25 |
96.09 |
20250521-09:32:01.320000 |
XNAS |
USP5L8ETO |
|
4 |
96.09 |
20250521-09:32:01.320000 |
XNYS |
USP5L8ETP |
|
96 |
96.09 |
20250521-09:32:01.320000 |
XNYS |
USP5L8ETQ |
|
100 |
96.17 |
20250521-09:33:03.980000 |
XNAS |
USP5L8FG4 |
|
100 |
96.17 |
20250521-09:33:03.980000 |
XNAS |
USP5L8FG5 |
|
100 |
96.17 |
20250521-09:33:03.980000 |
XNAS |
USP5L8FG6 |
|
100 |
96.28 |
20250521-09:36:07.480000 |
XNAS |
USP5L8HTB |
|
200 |
96.28 |
20250521-09:36:07.481000 |
XNAS |
USP5L8HTC |
|
25 |
96.28 |
20250521-09:36:07.481000 |
XNAS |
USP5L8HTD |
|
175 |
96.28 |
20250521-09:36:07.481000 |
XNAS |
USP5L8HTE |
|
100 |
96.17 |
20250521-09:36:23.059000 |
ARCX |
USP5L8HXQ |
|
100 |
96.17 |
20250521-09:36:23.059000 |
XNYS |
USP5L8HXR |
|
100 |
96.17 |
20250521-09:36:23.059000 |
XNYS |
USP5L8HXS |
|
100 |
96.31 |
20250521-09:37:41.312000 |
XNYS |
USP5L8IJK |
|
100 |
96.28 |
20250521-09:37:53.111000 |
XNYS |
USP5L8IM7 |
|
100 |
96.27 |
20250521-09:38:07.892000 |
XNYS |
USP5L8IVZ |
|
100 |
96.22 |
20250521-09:38:11.354000 |
XNYS |
USP5L8IXY |
|
100 |
96.22 |
20250521-09:38:11.354000 |
XNYS |
USP5L8IXZ |
|
100 |
96.22 |
20250521-09:38:11.354000 |
ARCX |
USP5L8IY0 |
|
100 |
96.42 |
20250521-09:41:02.285000 |
XNYS |
USP5L8M3G |
|
100 |
96.425 |
20250521-09:41:02.285000 |
XNYS |
USP5L8M3H |
|
100 |
96.42 |
20250521-09:41:02.285000 |
ARCX |
USP5L8M3I |
|
100 |
96.47 |
20250521-09:41:45.048000 |
XNAS |
USP5L8MGV |
|
25 |
96.49 |
20250521-09:42:05.074000 |
XNAS |
USP5L8MTV |
|
75 |
96.49 |
20250521-09:42:05.074000 |
XNAS |
USP5L8MTW |
|
100 |
96.52 |
20250521-09:42:10.910000 |
BATS |
USP5L8MW5 |
|
100 |
96.58 |
20250521-09:42:40.692000 |
XNYS |
USP5L8N2B |
|
100 |
96.71 |
20250521-09:44:08.221000 |
XNAS |
USP5L8O7X |
|
47 |
96.71 |
20250521-09:44:08.239000 |
XNAS |
USP5L8O7Y |
|
53 |
96.71 |
20250521-09:44:08.239000 |
XNAS |
USP5L8O7Z |
|
100 |
96.76 |
20250521-09:44:32.686000 |
XNYS |
USP5L8OFE |
|
100 |
96.72 |
20250521-09:45:06.834000 |
ARCX |
USP5L8OW9 |
|
63 |
96.68 |
20250521-09:45:35.990000 |
BATY |
USP5L8QXU |
|
37 |
96.68 |
20250521-09:45:35.990000 |
BATY |
USP5L8QXV |
|
100 |
96.67 |
20250521-09:46:23.130000 |
BATY |
USP5L8S5I |
|
100 |
96.67 |
20250521-09:46:23.130000 |
BATY |
USP5L8S5J |
|
100 |
96.63 |
20250521-09:47:02.457000 |
BATY |
USP5L8TFF |
|
96 |
96.53 |
20250521-09:47:26.018000 |
XNYS |
USP5L8U0C |
|
4 |
96.53 |
20250521-09:47:26.019000 |
XNYS |
USP5L8U0D |
|
100 |
96.47 |
20250521-09:47:53.414000 |
BATY |
USP5L8URA |
|
18 |
96.63 |
20250521-09:48:48.806000 |
XNAS |
USP5L8W9Z |
|
81 |
96.63 |
20250521-09:48:48.806000 |
XNAS |
USP5L8WA0 |
|
1 |
96.62 |
20250521-09:48:48.806000 |
XNYS |
USP5L8WA1 |
|
100 |
96.59 |
20250521-09:49:00.999000 |
XNAS |
USP5L8WJU |
|
46 |
96.57 |
20250521-09:50:44.855000 |
EDGA |
USP5L8ZMM |
|
100 |
96.57 |
20250521-09:50:44.855000 |
BATY |
USP5L8ZMN |
|
54 |
96.57 |
20250521-09:50:44.855000 |
EDGA |
USP5L8ZMO |
|
100 |
96.57 |
20250521-09:50:44.855000 |
ARCX |
USP5L8ZMP |
|
100 |
96.54 |
20250521-09:51:24.719000 |
BATY |
USP5L810VT |
|
100 |
96.54 |
20250521-09:51:24.719000 |
ARCX |
USP5L810VU |
|
100 |
96.59 |
20250521-09:52:12.718000 |
XNAS |
USP5L8121Z |
|
100 |
96.52 |
20250521-09:52:13.134000 |
BATY |
USP5L8122F |
|
200 |
96.52 |
20250521-09:53:44.627000 |
BATY |
USP5L814C0 |
|
100 |
96.55 |
20250521-09:54:49.373000 |
BATS |
USP5L815UC |
|
100 |
96.48 |
20250521-09:54:56.767000 |
BATY |
USP5L815XV |
|
100 |
96.48 |
20250521-09:54:56.767000 |
BATY |
USP5L815XW |
|
100 |
96.48 |
20250521-09:56:18.986000 |
XNAS |
USP5L817UL |
|
100 |
96.48 |
20250521-09:56:18.986000 |
XNAS |
USP5L817UM |
|
2 |
96.43 |
20250521-09:56:59.947000 |
XNAS |
USP5L818LZ |
|
98 |
96.43 |
20250521-09:56:59.947000 |
XNAS |
USP5L818M0 |
|
100 |
96.39 |
20250521-09:58:02.422000 |
BATY |
USP5L81A0Q |
|
100 |
96.39 |
20250521-09:58:02.422000 |
ARCX |
USP5L81A0R |
|
100 |
96.33 |
20250521-09:58:44.536000 |
BATY |
USP5L81AXX |
|
100 |
96.22 |
20250521-09:59:10.166000 |
BATY |
USP5L81BMV |
|
100 |
96.26 |
20250521-09:59:56.321000 |
IEXG |
USP5L81CU7 |
|
50 |
96.21 |
20250521-10:00:02.716000 |
BATY |
USP5L81G6Z |
|
50 |
96.21 |
20250521-10:00:03.729000 |
BATY |
USP5L81GMJ |
|
100 |
96.21 |
20250521-10:00:06.076000 |
BATY |
USP5L81HFV |
|
100 |
96.25 |
20250521-10:01:12.958000 |
ARCX |
USP5L81Q66 |
|
100 |
96.2 |
20250521-10:01:25.745000 |
XNYS |
USP5L81QK9 |
|
1 |
96.25 |
20250521-10:01:48.653000 |
XNYS |
USP5L81SF1 |
|
99 |
96.25 |
20250521-10:01:48.717000 |
XNYS |
USP5L81SFP |
|
100 |
96.41 |
20250521-10:03:14.777000 |
ARCX |
USP5L81VND |
|
100 |
96.41 |
20250521-10:03:14.777000 |
ARCX |
USP5L81VNE |
|
100 |
96.41 |
20250521-10:03:14.777000 |
ARCX |
USP5L81VNF |
|
100 |
96.39 |
20250521-10:04:10.975000 |
ARCX |
USP5L81XB1 |
|
100 |
96.39 |
20250521-10:04:10.975000 |
ARCX |
USP5L81XB2 |
|
100 |
96.44 |
20250521-10:05:09.496000 |
ARCX |
USP5L81YSM |
|
100 |
96.44 |
20250521-10:05:09.496000 |
ARCX |
USP5L81YSN |
|
200 |
96.59 |
20250521-10:06:23.860000 |
XNAS |
USP5L820GH |
|
44 |
96.56 |
20250521-10:06:50.354000 |
BATS |
USP5L8216D |
|
56 |
96.56 |
20250521-10:06:50.354000 |
BATS |
USP5L8216E |
|
100 |
96.55 |
20250521-10:07:27.942000 |
XNAS |
USP5L8225O |
|
100 |
96.52 |
20250521-10:08:05.203000 |
ARCX |
USP5L82323 |
|
100 |
96.46 |
20250521-10:08:44.740000 |
ARCX |
USP5L823W1 |
|
100 |
96.5 |
20250521-10:09:19.973000 |
XNAS |
USP5L824HX |
|
47 |
96.48 |
20250521-10:09:21.661000 |
BATS |
USP5L824IW |
|
100 |
96.47 |
20250521-10:09:51.397000 |
EDGA |
USP5L82524 |
|
48 |
96.38 |
20250521-10:10:23.746000 |
XNAS |
USP5L825V4 |
|
52 |
96.38 |
20250521-10:10:23.746000 |
XNAS |
USP5L825V5 |
|
100 |
96.27 |
20250521-10:11:01.676000 |
EDGA |
USP5L826P4 |
|
60 |
96.23 |
20250521-10:11:32.214000 |
XNAS |
USP5L827BU |
|
40 |
96.23 |
20250521-10:11:32.214000 |
XNAS |
USP5L827BV |
|
100 |
96.23 |
20250521-10:11:32.214000 |
XNAS |
USP5L827BW |
|
100 |
96.22 |
20250521-10:12:23.742000 |
BATY |
USP5L8285H |
|
10 |
96.2 |
20250521-10:12:29.395000 |
XNAS |
USP5L8288B |
|
10 |
96.2 |
20250521-10:12:43.744000 |
BATY |
USP5L828EP |
|
90 |
96.2 |
20250521-10:12:43.744000 |
XNAS |
USP5L828EQ |
|
100 |
96.25 |
20250521-10:14:01.342000 |
XNAS |
USP5L82A7V |
|
100 |
96.25 |
20250521-10:15:02.514000 |
XNAS |
USP5L82BH7 |
|
100 |
96.25 |
20250521-10:15:15.020000 |
XNAS |
USP5L82CCO |
|
50 |
96.27 |
20250521-10:16:02.316000 |
ARCX |
USP5L82F0T |
|
50 |
96.28 |
20250521-10:16:02.316000 |
ARCX |
USP5L82F0U |
|
90 |
96.34 |
20250521-10:16:19.425000 |
XNAS |
USP5L82FAN |
|
10 |
96.34 |
20250521-10:16:19.425000 |
XNAS |
USP5L82FAO |
|
52 |
96.34 |
20250521-10:17:03.616000 |
XNAS |
USP5L82G77 |
|
48 |
96.34 |
20250521-10:17:03.616000 |
XNAS |
USP5L82G78 |
|
100 |
96.32 |
20250521-10:17:37.098000 |
XNAS |
USP5L82GTI |
|
100 |
96.27 |
20250521-10:17:49.646000 |
EDGA |
USP5L82H4U |
|
100 |
96.27 |
20250521-10:17:49.646000 |
BATS |
USP5L82H4V |
|
100 |
96.29 |
20250521-10:19:55.525000 |
BATY |
USP5L82JMH |
|
100 |
96.29 |
20250521-10:19:55.525000 |
BATY |
USP5L82JMJ |
|
100 |
96.35 |
20250521-10:20:54.475000 |
BATY |
USP5L82KTU |
|
2 |
96.3 |
20250521-10:21:09.920000 |
ARCX |
USP5L82L6M |
|
98 |
96.3 |
20250521-10:21:09.920000 |
ARCX |
USP5L82L6N |
|
95 |
96.3 |
20250521-10:21:23.107000 |
BATS |
USP5L82LEV |
|
5 |
96.3 |
20250521-10:21:23.107000 |
BATS |
USP5L82LEW |
|
33 |
96.35 |
20250521-10:22:18.587000 |
XNAS |
USP5L82MJ2 |
|
67 |
96.35 |
20250521-10:22:18.587000 |
XNAS |
USP5L82MJ3 |
|
100 |
96.38 |
20250521-10:23:00.350000 |
XNAS |
USP5L82NCR |
|
16 |
96.36 |
20250521-10:23:25.834000 |
EDGA |
USP5L82O1J |
|
84 |
96.36 |
20250521-10:23:25.834000 |
EDGA |
USP5L82O1K |
|
100 |
96.31 |
20250521-10:23:59.389000 |
ARCX |
USP5L82OPU |
|
100 |
96.3 |
20250521-10:24:36.594000 |
XNAS |
USP5L82S9Z |
|
100 |
96.3 |
20250521-10:24:58.367000 |
EDGA |
USP5L82SSJ |
|
100 |
96.32 |
20250521-10:25:27.103000 |
ARCX |
USP5L82TW6 |
|
80 |
96.3 |
20250521-10:25:57.197000 |
XNAS |
USP5L82UZC |
|
20 |
96.3 |
20250521-10:25:57.197000 |
XNAS |
USP5L82UZD |
|
90 |
96.28 |
20250521-10:26:33.807000 |
BATY |
USP5L82W4I |
|
10 |
96.28 |
20250521-10:26:33.807000 |
BATY |
USP5L82W4J |
|
100 |
96.34 |
20250521-10:27:24.884000 |
EDGA |
USP5L82XJI |
|
100 |
96.29 |
20250521-10:28:13.355000 |
BATS |
USP5L82YWW |
|
100 |
96.29 |
20250521-10:28:13.355000 |
XNAS |
USP5L82YX0 |
|
67 |
96.27 |
20250521-10:29:07.134000 |
IEXG |
USP5L830HV |
|
33 |
96.27 |
20250521-10:29:07.134000 |
IEXG |
USP5L830HW |
|
100 |
96.25 |
20250521-10:29:07.354000 |
ARCX |
USP5L830I0 |
|
100 |
96.25 |
20250521-10:29:07.354000 |
XNAS |
USP5L830I1 |
|
100 |
96.2 |
20250521-10:29:51.377000 |
BATY |
USP5L8328Z |
|
100 |
96.21 |
20250521-10:30:59.180000 |
BATY |
USP5L835YP |
|
100 |
96.21 |
20250521-10:30:59.180000 |
EDGA |
USP5L835YQ |
|
100 |
96.16 |
20250521-10:31:19.222000 |
ARCX |
USP5L836M2 |
|
100 |
96.19 |
20250521-10:32:11.464000 |
BATY |
USP5L837U8 |
|
100 |
96.19 |
20250521-10:32:11.464000 |
EDGA |
USP5L837UA |
|
100 |
96.11 |
20250521-10:32:46.189000 |
XNAS |
USP5L838OJ |
|
100 |
96.09 |
20250521-10:33:48.223000 |
XNAS |
USP5L83A69 |
|
100 |
96.085 |
20250521-10:35:02.031000 |
XNYS |
USP5L83BXG |
|
100 |
96.18 |
20250521-10:35:38.948000 |
ARCX |
USP5L83CRX |
|
100 |
96.13 |
20250521-10:36:05.576000 |
XNAS |
USP5L83DBG |
|
100 |
96.12 |
20250521-10:37:23.465000 |
BATS |
USP5L83EXP |
|
100 |
96.12 |
20250521-10:37:23.465000 |
XNAS |
USP5L83EXQ |
|
100 |
96.09 |
20250521-10:37:45.917000 |
XNAS |
USP5L83FHZ |
|
100 |
96.13 |
20250521-10:38:53.699000 |
BATY |
USP5L83H1L |
|
1 |
96.19 |
20250521-10:40:03.910000 |
XNYS |
USP5L83IIR |
|
99 |
96.19 |
20250521-10:40:03.910000 |
XNYS |
USP5L83IIS |
|
100 |
96.29 |
20250521-10:41:09.070000 |
XBOS |
USP5L83K6L |
|
100 |
96.29 |
20250521-10:41:09.922000 |
XNAS |
USP5L83K7L |
|
100 |
96.31 |
20250521-10:42:01.551000 |
XNYS |
USP5L83LNU |
|
100 |
96.27 |
20250521-10:42:15.342000 |
XNAS |
USP5L83LY6 |
|
100 |
96.2 |
20250521-10:43:25.503000 |
ARCX |
USP5L83NQG |
|
100 |
96.2 |
20250521-10:43:25.503000 |
ARCX |
USP5L83NQH |
|
100 |
96.19 |
20250521-10:43:51.519000 |
ARCX |
USP5L83OKK |
|
100 |
96.17 |
20250521-10:44:35.776000 |
ARCX |
USP5L83PP5 |
|
100 |
96.14 |
20250521-10:45:27.850000 |
ARCX |
USP5L83RJW |
|
4 |
96.12 |
20250521-10:46:15.812000 |
ARCX |
USP5L83TYQ |
|
96 |
96.12 |
20250521-10:46:15.812000 |
ARCX |
USP5L83TYR |
|
100 |
96.09 |
20250521-10:46:39.665000 |
ARCX |
USP5L83ULK |
|
100 |
96.1 |
20250521-10:47:16.179000 |
ARCX |
USP5L83VGQ |
|
100 |
96.02 |
20250521-10:47:43.897000 |
XNAS |
USP5L83W6K |
|
100 |
96.02 |
20250521-10:48:26.498000 |
BATY |
USP5L83XCD |
|
100 |
96.16 |
20250521-10:49:29.080000 |
XNYS |
USP5L83Z5M |
|
100 |
96.14 |
20250521-10:49:43.855000 |
ARCX |
USP5L83ZF9 |
|
100 |
96.15 |
20250521-10:50:42.938000 |
ARCX |
USP5L840T5 |
|
100 |
96.15 |
20250521-10:50:42.938000 |
ARCX |
USP5L840T8 |
|
100 |
96.21 |
20250521-10:52:33.198000 |
ARCX |
USP5L843O5 |
|
100 |
96.21 |
20250521-10:52:33.198000 |
ARCX |
USP5L843O6 |
|
100 |
96.21 |
20250521-10:52:33.198000 |
ARCX |
USP5L843O7 |
|
100 |
96.2 |
20250521-10:53:37.172000 |
ARCX |
USP5L844X2 |
|
100 |
96.17 |
20250521-10:54:29.246000 |
XNAS |
USP5L845TC |
|
100 |
96.17 |
20250521-10:54:29.246000 |
XNAS |
USP5L845TD |
|
100 |
96.31 |
20250521-10:55:39.359000 |
EDGX |
USP5L847K3 |
|
100 |
96.35 |
20250521-10:56:36.680000 |
XNYS |
USP5L848ZR |
|
100 |
96.36 |
20250521-10:56:36.707000 |
XNAS |
USP5L848ZS |
|
200 |
96.34 |
20250521-10:57:06.530000 |
ARCX |
USP5L849OD |
|
100 |
96.34 |
20250521-10:57:06.530000 |
ARCX |
USP5L849OF |
|
100 |
96.34 |
20250521-10:58:03.224000 |
ARCX |
USP5L84AUJ |
|
100 |
96.4 |
20250521-10:58:57.279000 |
XNAS |
USP5L84C1R |
|
100 |
96.44 |
20250521-11:00:18.311000 |
XNYS |
USP5L84EY6 |
|
100 |
96.39 |
20250521-11:01:26.495000 |
XNAS |
USP5L84HBR |
|
100 |
96.39 |
20250521-11:01:26.496000 |
XNYS |
USP5L84HBU |
|
100 |
96.39 |
20250521-11:01:26.496000 |
XNYS |
USP5L84HBV |
|
100 |
96.39 |
20250521-11:01:26.496000 |
XNYS |
USP5L84HBW |
|
100 |
96.41 |
20250521-11:02:18.315000 |
ARCX |
USP5L84I9O |
|
100 |
96.41 |
20250521-11:02:18.315000 |
ARCX |
USP5L84I9P |
|
1 |
96.46 |
20250521-11:03:57.751000 |
XNAS |
USP5L84K6I |
|
35 |
96.46 |
20250521-11:03:57.751000 |
XNAS |
USP5L84K6J |
|
6 |
96.47 |
20250521-11:03:57.751000 |
XNAS |
USP5L84K6K |
|
58 |
96.47 |
20250521-11:03:57.751000 |
XNAS |
USP5L84K6L |
|
100 |
96.47 |
20250521-11:04:11.195000 |
XNYS |
USP5L84KJQ |
|
100 |
96.43 |
20250521-11:04:24.275000 |
BATS |
USP5L84KTB |
|
100 |
96.39 |
20250521-11:05:01.644000 |
XNAS |
USP5L84LJQ |
|
100 |
96.4 |
20250521-11:06:11.885000 |
BATS |
USP5L84NE9 |
|
100 |
96.4 |
20250521-11:06:11.885000 |
BATS |
USP5L84NEA |
|
100 |
96.4 |
20250521-11:06:37.879000 |
BATY |
USP5L84O6P |
|
20 |
96.4 |
20250521-11:07:03.418000 |
ARCX |
USP5L84ORC |
|
80 |
96.4 |
20250521-11:07:03.418000 |
ARCX |
USP5L84ORD |
|
100 |
96.585 |
20250521-11:09:05.496000 |
XNYS |
USP5L84RY5 |
|
100 |
96.55 |
20250521-11:09:20.705000 |
ARCX |
USP5L84S9H |
|
100 |
96.55 |
20250521-11:09:20.705000 |
ARCX |
USP5L84S9I |
|
100 |
96.54 |
20250521-11:10:15.633000 |
BATY |
USP5L84THD |
|
100 |
96.54 |
20250521-11:10:15.633000 |
ARCX |
USP5L84THF |
|
100 |
96.54 |
20250521-11:10:15.633000 |
ARCX |
USP5L84THG |
|
59 |
96.51 |
20250521-11:10:49.781000 |
ARCX |
USP5L84U6Q |
|
41 |
96.51 |
20250521-11:10:49.781000 |
ARCX |
USP5L84U6R |
|
100 |
96.615 |
20250521-11:12:47.964000 |
XNYS |
USP5L84WGU |
|
100 |
96.58 |
20250521-11:13:31.909000 |
ARCX |
USP5L84XVD |
|
100 |
96.58 |
20250521-11:13:31.909000 |
ARCX |
USP5L84XVE |
|
100 |
96.58 |
20250521-11:13:31.909000 |
ARCX |
USP5L84XVF |
|
100 |
96.55 |
20250521-11:13:37.645000 |
XNAS |
USP5L84Y0H |
|
100 |
96.61 |
20250521-11:14:23.091000 |
XNAS |
USP5L84Z18 |
|
100 |
96.59 |
20250521-11:15:23.753000 |
BATY |
USP5L85179 |
|
100 |
96.64 |
20250521-11:16:12.276000 |
XNYS |
USP5L85328 |
|
100 |
96.61 |
20250521-11:16:31.352000 |
BATY |
USP5L853CW |
|
100 |
96.61 |
20250521-11:16:31.352000 |
BATY |
USP5L853CX |
|
95 |
96.6 |
20250521-11:16:43.752000 |
BATY |
USP5L853M7 |
|
5 |
96.6 |
20250521-11:16:43.752000 |
BATY |
USP5L853M8 |
|
100 |
96.61 |
20250521-11:17:39.749000 |
BATS |
USP5L854P1 |
|
100 |
96.59 |
20250521-11:18:48.703000 |
BATY |
USP5L855VE |
|
100 |
96.57 |
20250521-11:19:29.138000 |
BATY |
USP5L856MO |
|
100 |
96.58 |
20250521-11:20:10.908000 |
XNYS |
USP5L857EK |
|
100 |
96.6 |
20250521-11:20:28.550000 |
ARCX |
USP5L857S2 |
|
100 |
96.58 |
20250521-11:20:43.759000 |
ARCX |
USP5L85817 |
|
100 |
96.54 |
20250521-11:21:17.060000 |
XNAS |
USP5L858OP |
|
100 |
96.51 |
20250521-11:21:59.332000 |
ARCX |
USP5L859NP |
|
51 |
96.45 |
20250521-11:23:26.671000 |
XNAS |
USP5L85BGQ |
|
100 |
96.45 |
20250521-11:23:26.671000 |
XNAS |
USP5L85BGR |
|
49 |
96.45 |
20250521-11:23:26.671000 |
XNAS |
USP5L85BGS |
|
100 |
96.48 |
20250521-11:24:12.566000 |
XNAS |
USP5L85CFV |
|
100 |
96.47 |
20250521-11:24:27.549000 |
ARCX |
USP5L85CP5 |
|
100 |
96.48 |
20250521-11:25:35.387000 |
ARCX |
USP5L85EDG |
|
100 |
96.48 |
20250521-11:25:35.387000 |
ARCX |
USP5L85EDI |
|
100 |
96.48 |
20250521-11:26:30.978000 |
XNAS |
USP5L85FOQ |
|
28 |
96.46 |
20250521-11:27:11.439000 |
ARCX |
USP5L85GH7 |
|
66 |
96.46 |
20250521-11:27:11.439000 |
ARCX |
USP5L85GH8 |
|
6 |
96.46 |
20250521-11:27:11.439000 |
ARCX |
USP5L85GH9 |
|
70 |
96.43 |
20250521-11:27:44.505000 |
BATY |
USP5L85H6B |
|
30 |
96.43 |
20250521-11:27:44.505000 |
BATY |
USP5L85H6C |
|
100 |
96.4 |
20250521-11:28:23.757000 |
BATY |
USP5L85HY9 |
|
100 |
96.42 |
20250521-11:29:09.978000 |
BATY |
USP5L85J0U |
|
100 |
96.4 |
20250521-11:29:22.602000 |
ARCX |
USP5L85JC5 |
|
100 |
96.43 |
20250521-11:30:21.899000 |
BATS |
USP5L85LDS |
|
100 |
96.43 |
20250521-11:31:03.516000 |
EDGA |
USP5L85MVX |
|
100 |
96.43 |
20250521-11:31:03.516000 |
XNAS |
USP5L85MW4 |
|
14 |
96.43 |
20250521-11:32:21.678000 |
ARCX |
USP5L85OMC |
|
86 |
96.43 |
20250521-11:32:21.678000 |
ARCX |
USP5L85OMD |
|
14 |
96.43 |
20250521-11:32:21.678000 |
ARCX |
USP5L85OME |
|
86 |
96.43 |
20250521-11:32:21.678000 |
ARCX |
USP5L85OMF |
|
2 |
96.42 |
20250521-11:33:39.144000 |
ARCX |
USP5L85Q0K |
|
98 |
96.42 |
20250521-11:33:59.300000 |
ARCX |
USP5L85Q9Z |
|
2 |
96.42 |
20250521-11:33:59.300000 |
ARCX |
USP5L85QA0 |
|
2 |
96.42 |
20250521-11:33:59.300000 |
EDGA |
USP5L85QA1 |
|
98 |
96.42 |
20250521-11:33:59.300000 |
ARCX |
USP5L85QA2 |
|
100 |
96.47 |
20250521-11:34:59.637000 |
EDGA |
USP5L85R9V |
|
100 |
96.47 |
20250521-11:34:59.637000 |
ARCX |
USP5L85R9W |
|
100 |
96.47 |
20250521-11:34:59.638000 |
ARCX |
USP5L85R9X |
|
80 |
96.47 |
20250521-11:34:59.638000 |
ARCX |
USP5L85RA0 |
|
100 |
96.46 |
20250521-11:35:18.885000 |
ARCX |
USP5L85RUG |
|
100 |
96.41 |
20250521-11:36:18.409000 |
BATY |
USP5L85TQ3 |
|
100 |
96.41 |
20250521-11:36:18.409000 |
XNYS |
USP5L85TQ4 |
|
100 |
96.38 |
20250521-11:36:59.273000 |
ARCX |
USP5L85UF5 |
|
6 |
96.4 |
20250521-11:38:11.004000 |
EDGA |
USP5L85XDM |
|
94 |
96.4 |
20250521-11:38:11.004000 |
EDGA |
USP5L85XDN |
|
100 |
96.46 |
20250521-11:40:20.494000 |
XNAS |
USP5L862C5 |
|
100 |
96.49 |
20250521-11:40:51.043000 |
XNYS |
USP5L8630Z |
|
100 |
96.47 |
20250521-11:41:22.201000 |
EDGA |
USP5L863LE |
|
100 |
96.47 |
20250521-11:41:22.201000 |
EDGA |
USP5L863LF |
|
1 |
96.43 |
20250521-11:42:42.353000 |
XNAS |
USP5L86624 |
|
99 |
96.43 |
20250521-11:42:42.353000 |
XNAS |
USP5L86625 |
|
100 |
96.43 |
20250521-11:42:42.353000 |
ARCX |
USP5L86626 |
|
100 |
96.41 |
20250521-11:43:44.012000 |
EDGX |
USP5L867G5 |
|
100 |
96.45 |
20250521-11:45:53.932000 |
BATY |
USP5L86B1O |
|
100 |
96.45 |
20250521-11:45:53.932000 |
BATY |
USP5L86B1P |
|
100 |
96.45 |
20250521-11:45:53.932000 |
BATY |
USP5L86B1R |
|
100 |
96.44 |
20250521-11:46:40.297000 |
EDGA |
USP5L86BSF |
|
100 |
96.43 |
20250521-11:46:49.981000 |
ARCX |
USP5L86C3H |
|
100 |
96.41 |
20250521-11:48:26.046000 |
ARCX |
USP5L86DXX |
|
85 |
96.41 |
20250521-11:49:02.233000 |
XNAS |
USP5L86EM3 |
|
100 |
96.45 |
20250521-11:49:54.482000 |
XNAS |
USP5L86FOH |
|
100 |
96.42 |
20250521-11:50:14.021000 |
BATY |
USP5L86G4I |
|
60 |
96.39 |
20250521-11:50:29.915000 |
ARCX |
USP5L86GHR |
|
40 |
96.39 |
20250521-11:50:29.915000 |
ARCX |
USP5L86GHS |
|
100 |
96.38 |
20250521-11:51:55.088000 |
BATY |
USP5L86I40 |
|
100 |
96.38 |
20250521-11:51:55.088000 |
BATY |
USP5L86I41 |
|
100 |
96.46 |
20250521-11:53:51.143000 |
XNAS |
USP5L86KE8 |
|
2 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M2U |
|
1 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M2V |
|
3 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M2W |
|
3 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M2X |
|
9 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M2Y |
|
1 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M2Z |
|
10 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M30 |
|
6 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M31 |
|
8 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M32 |
|
6 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M33 |
|
4 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M34 |
|
47 |
96.49 |
20250521-11:55:14.089000 |
XNAS |
USP5L86M35 |
|
100 |
96.47 |
20250521-11:55:32.069000 |
BATY |
USP5L86MFB |
|
100 |
96.46 |
20250521-11:56:27.730000 |
ARCX |
USP5L86NTG |
|
60 |
96.47 |
20250521-11:57:18.101000 |
BATS |
USP5L86P1H |
|
40 |
96.47 |
20250521-11:57:18.101000 |
BATS |
USP5L86P1I |
|
100 |
96.44 |
20250521-11:58:35.955000 |
BATY |
USP5L86QIB |
|
100 |
96.44 |
20250521-11:59:07.325000 |
ARCX |
USP5L86R0Y |
|
100 |
96.43 |
20250521-11:59:42.014000 |
BATY |
USP5L86SCD |
|
100 |
96.46 |
20250521-12:01:49.088000 |
XNYS |
USP5L86VQ8 |
|
100 |
96.47 |
20250521-12:01:54.948000 |
XNYS |
USP5L86VW1 |
|
100 |
96.49 |
20250521-12:02:27.351000 |
ARCX |
USP5L86WBJ |
|
100 |
96.49 |
20250521-12:02:27.351000 |
ARCX |
USP5L86WBK |
|
90 |
96.46 |
20250521-12:03:42.603000 |
BATY |
USP5L86XEC |
|
10 |
96.46 |
20250521-12:03:42.603000 |
BATY |
USP5L86XED |
|
100 |
96.45 |
20250521-12:04:00.981000 |
BATY |
USP5L86XPM |
|
100 |
96.5 |
20250521-12:05:01.588000 |
ARCX |
USP5L86YPX |
|
49 |
96.48 |
20250521-12:06:29.931000 |
ARCX |
USP5L870AF |
|
3 |
96.48 |
20250521-12:06:29.931000 |
ARCX |
USP5L870AG |
|
48 |
96.48 |
20250521-12:06:29.931000 |
ARCX |
USP5L870AH |
|
100 |
96.46 |
20250521-12:07:03.559000 |
BATY |
USP5L870PS |
|
25 |
96.5 |
20250521-12:08:29.572000 |
EDGA |
USP5L872OO |
|
75 |
96.5 |
20250521-12:08:48.323000 |
EDGA |
USP5L87336 |
|
25 |
96.5 |
20250521-12:08:48.323000 |
EDGA |
USP5L87337 |
|
100 |
96.5 |
20250521-12:10:39.604000 |
ARCX |
USP5L874YU |
|
100 |
96.5 |
20250521-12:10:39.604000 |
ARCX |
USP5L874YV |
|
100 |
96.42 |
20250521-12:12:00.342000 |
BATY |
USP5L876IG |
|
47 |
96.5 |
20250521-12:13:50.728000 |
XNAS |
USP5L878BC |
|
53 |
96.5 |
20250521-12:13:50.728000 |
XNAS |
USP5L878BD |
|
100 |
96.5 |
20250521-12:13:50.728000 |
XNAS |
USP5L878BE |
|
59 |
96.47 |
20250521-12:15:31.381000 |
BATY |
USP5L87AHH |
|
41 |
96.47 |
20250521-12:15:31.381000 |
BATY |
USP5L87AHI |
|
100 |
96.48 |
20250521-12:16:15.364000 |
BATY |
USP5L87C45 |
|
100 |
96.52 |
20250521-12:18:33.801000 |
XNYS |
USP5L87EGI |
|
100 |
96.49 |
20250521-12:18:50.872000 |
BATS |
USP5L87EWR |
|
100 |
96.45 |
20250521-12:20:20.961000 |
BATY |
USP5L87GG5 |
|
100 |
96.44 |
20250521-12:22:01.908000 |
BATS |
USP5L87IMA |
|
100 |
96.43 |
20250521-12:22:53.265000 |
ARCX |
USP5L87JDE |
|
100 |
96.39 |
20250521-12:25:07.026000 |
XNYS |
USP5L87LRJ |
|
100 |
96.38 |
20250521-12:25:08.529000 |
BATY |
USP5L87LSS |
|
100 |
96.38 |
20250521-12:25:08.530000 |
BATS |
USP5L87LSV |
|
100 |
96.39 |
20250521-12:27:54.831000 |
BATY |
USP5L87PK3 |
|
100 |
96.39 |
20250521-12:27:54.832000 |
ARCX |
USP5L87PK4 |
|
100 |
96.52 |
20250521-12:30:19.754000 |
XBOS |
USP5L87STF |
|
100 |
96.54 |
20250521-12:32:03.687000 |
XNYS |
USP5L87VAS |
|
100 |
96.55 |
20250521-12:32:53.066000 |
XNYS |
USP5L87W0E |
|
100 |
96.53 |
20250521-12:33:35.916000 |
ARCX |
USP5L87WQL |
|
100 |
96.53 |
20250521-12:33:35.916000 |
ARCX |
USP5L87WQM |
|
100 |
96.6 |
20250521-12:35:49.805000 |
XNYS |
USP5L87YYD |
|
100 |
96.59 |
20250521-12:35:50.750000 |
EDGA |
USP5L87YYO |
|
100 |
96.54 |
20250521-12:37:13.580000 |
ARCX |
USP5L881DQ |
|
100 |
96.54 |
20250521-12:39:27.294000 |
EDGA |
USP5L883FN |
|
100 |
96.56 |
20250521-12:42:39.186000 |
XNYS |
USP5L886MC |
|
100 |
96.56 |
20250521-12:43:16.356000 |
XNYS |
USP5L88743 |
|
25 |
96.57 |
20250521-12:44:55.700000 |
BATY |
USP5L888TF |
|
75 |
96.57 |
20250521-12:44:55.700000 |
BATY |
USP5L888TG |
|
100 |
96.6 |
20250521-12:46:10.631000 |
XNYS |
USP5L88BMI |
|
100 |
96.66 |
20250521-12:48:06.728000 |
XNYS |
USP5L88DL4 |
|
100 |
96.68 |
20250521-12:49:43.798000 |
BATY |
USP5L88FDB |
|
100 |
96.68 |
20250521-12:49:43.798000 |
BATY |
USP5L88FDC |
|
100 |
96.68 |
20250521-12:50:48.833000 |
BATY |
USP5L88GRM |
|
100 |
96.7 |
20250521-12:52:23.927000 |
EDGA |
USP5L88IB6 |
|
100 |
96.77 |
20250521-12:54:12.948000 |
EDGA |
USP5L88K5I |
|
7 |
96.77 |
20250521-12:54:41.501000 |
EDGA |
USP5L88KM3 |
|
93 |
96.77 |
20250521-12:54:41.501000 |
EDGA |
USP5L88KM4 |
|
50 |
96.71 |
20250521-12:55:31.232000 |
EDGA |
USP5L88LI8 |
|
50 |
96.71 |
20250521-12:55:31.232000 |
EDGA |
USP5L88LI9 |
|
100 |
96.7 |
20250521-12:56:22.280000 |
XNAS |
USP5L88MMF |
|
100 |
96.66 |
20250521-12:58:00.141000 |
ARCX |
USP5L88OI6 |
|
100 |
96.62 |
20250521-12:59:51.453000 |
ARCX |
USP5L88QGY |
|
100 |
96.62 |
20250521-13:01:06.477000 |
EDGA |
USP5L88TK9 |
|
100 |
96.61 |
20250521-13:02:01.907000 |
BATY |
USP5L88ULM |
|
100 |
96.54 |
20250521-13:03:03.803000 |
XNAS |
USP5L88VW4 |
|
100 |
96.57 |
20250521-13:04:33.785000 |
EDGA |
USP5L88XRC |
|
68 |
96.54 |
20250521-13:06:05.572000 |
BATY |
USP5L88Z2E |
|
32 |
96.54 |
20250521-13:06:05.573000 |
BATY |
USP5L88Z2F |
|
100 |
96.55 |
20250521-13:08:07.092000 |
ARCX |
USP5L890WN |
|
42 |
96.47 |
20250521-13:09:00.648000 |
ARCX |
USP5L8923F |
|
14 |
96.47 |
20250521-13:09:05.012000 |
ARCX |
USP5L89285 |
|
44 |
96.47 |
20250521-13:09:07.287000 |
ARCX |
USP5L8929K |
|
100 |
96.34 |
20250521-13:10:47.104000 |
ARCX |
USP5L894JB |
|
100 |
96.32 |
20250521-13:11:23.287000 |
XNAS |
USP5L895CW |
|
100 |
96.28 |
20250521-13:12:05.857000 |
BATY |
USP5L8963V |
|
50 |
96.22 |
20250521-13:14:12.639000 |
XNYS |
USP5L898IN |
|
50 |
96.22 |
20250521-13:14:12.639000 |
XNYS |
USP5L898IO |
|
100 |
96.2 |
20250521-13:14:28.348000 |
XNAS |
USP5L898Q9 |
|
100 |
96.2 |
20250521-13:14:28.348000 |
XNAS |
USP5L898QC |
|
100 |
96.04 |
20250521-13:16:19.656000 |
XNAS |
USP5L89D2Q |
|
100 |
95.91 |
20250521-13:17:56.122000 |
XNAS |
USP5L89FWY |
|
100 |
95.77 |
20250521-13:19:06.555000 |
XNAS |
USP5L89IMK |
|
100 |
95.74 |
20250521-13:20:11.595000 |
XNAS |
USP5L89KNG |
|
100 |
95.57 |
20250521-13:22:12.017000 |
XNAS |
USP5L89NZV |
|
100 |
95.51 |
20250521-13:23:22.467000 |
XNAS |
USP5L89Q3U |
|
100 |
95.54 |
20250521-13:23:55.798000 |
XNAS |
USP5L89RIO |
|
50 |
95.41 |
20250521-13:24:50.199000 |
EDGA |
USP5L89TPJ |
|
33 |
95.41 |
20250521-13:24:50.199000 |
EDGA |
USP5L89TPK |
|
17 |
95.41 |
20250521-13:24:50.199000 |
EDGA |
USP5L89TPL |
|
100 |
95.4 |
20250521-13:25:08.166000 |
XNYS |
USP5L89U0D |
|
100 |
95.29 |
20250521-13:26:22.359000 |
XNAS |
USP5L89W67 |
|
100 |
95.33 |
20250521-13:28:25.157000 |
ARCX |
USP5L89Z5R |
|
100 |
95.28 |
20250521-13:28:49.518000 |
XNAS |
USP5L89ZOR |
|
100 |
95.11 |
20250521-13:30:18.482000 |
XNAS |
USP5L8A31I |
|
100 |
95.505 |
20250521-13:33:56.826000 |
XNAS |
USP5L8AAWL |
|
96 |
95.52 |
20250521-13:33:56.826000 |
XNAS |
USP5L8AAWM |
|
4 |
95.52 |
20250521-13:33:56.826000 |
XNAS |
USP5L8AAWN |
|
100 |
95.505 |
20250521-13:33:57.045000 |
XNAS |
USP5L8AAX1 |
|
100 |
95.49 |
20250521-13:34:05.175000 |
XNAS |
USP5L8AB3E |
|
100 |
95.45 |
20250521-13:35:27.895000 |
XNAS |
USP5L8AD88 |
|
100 |
95.41 |
20250521-13:36:22.979000 |
IEXG |
USP5L8AEEF |
|
100 |
95.595 |
20250521-13:39:05.652000 |
XNAS |
USP5L8AI38 |
|
100 |
95.65 |
20250521-13:40:01.450000 |
XNAS |
USP5L8AJ8W |
|
100 |
95.6 |
20250521-13:40:33.698000 |
ARCX |
USP5L8AK64 |
|
100 |
95.6 |
20250521-13:43:15.121000 |
XNYS |
USP5L8AN4D |
|
100 |
95.54 |
20250521-13:43:45.962000 |
EDGA |
USP5L8ANWL |
|
100 |
95.54 |
20250521-13:43:45.962000 |
XNAS |
USP5L8ANWN |
|
100 |
95.38 |
20250521-13:46:11.586000 |
XNAS |
USP5L8ASGP |
|
100 |
95.49 |
20250521-13:47:24.666000 |
ARCX |
USP5L8AUA2 |
|
100 |
95.46 |
20250521-13:48:30.597000 |
BATS |
USP5L8AVIE |
|
52 |
95.57 |
20250521-13:50:56.542000 |
XNYS |
USP5L8AY1I |
|
48 |
95.57 |
20250521-13:50:56.542000 |
XNYS |
USP5L8AY1J |
|
100 |
95.55 |
20250521-13:52:05.631000 |
XNAS |
USP5L8AZCQ |
|
100 |
95.51 |
20250521-13:52:15.181000 |
XNYS |
USP5L8AZLU |
|
100 |
95.51 |
20250521-13:52:15.181000 |
XNYS |
USP5L8AZLV |
|
100 |
95.46 |
20250521-13:54:20.693000 |
XNYS |
USP5L8B2TH |
|
100 |
95.46 |
20250521-13:55:50.835000 |
ARCX |
USP5L8B4BC |
|
50 |
95.41 |
20250521-13:57:04.369000 |
ARCX |
USP5L8B5DF |
|
50 |
95.41 |
20250521-13:57:04.369000 |
ARCX |
USP5L8B5DG |
|
100 |
95.495 |
20250521-13:59:54.963000 |
XNYS |
USP5L8B8KK |
|
100 |
95.53 |
20250521-14:00:01.053000 |
XNYS |
USP5L8B8SW |
|
100 |
95.46 |
20250521-14:00:13.556000 |
EDGA |
USP5L8B9LJ |
|
100 |
95.46 |
20250521-14:00:13.556000 |
EDGA |
USP5L8B9LK |
|
100 |
95.39 |
20250521-14:02:30.100000 |
XNYS |
USP5L8BDIE |
|
49 |
95.36 |
20250521-14:02:57.756000 |
XNAS |
USP5L8BDW2 |
|
51 |
95.36 |
20250521-14:02:57.756000 |
XNAS |
USP5L8BDW3 |
|
100 |
95.36 |
20250521-14:02:57.756000 |
ARCX |
USP5L8BDW4 |
|
100 |
95.36 |
20250521-14:04:00.561000 |
BATY |
USP5L8BFB9 |
|
100 |
95.37 |
20250521-14:04:43.089000 |
BATY |
USP5L8BG19 |
|
10 |
95.35 |
20250521-14:05:49.163000 |
XNAS |
USP5L8BHCI |
|
50 |
95.35 |
20250521-14:05:49.163000 |
XNAS |
USP5L8BHCJ |
|
40 |
95.35 |
20250521-14:05:49.163000 |
XNAS |
USP5L8BHCK |
|
100 |
95.46 |
20250521-14:07:17.393000 |
EDGA |
USP5L8BJVC |
|
100 |
95.47 |
20250521-14:08:51.635000 |
EDGA |
USP5L8BLLW |
|
100 |
95.5 |
20250521-14:10:15.637000 |
BATY |
USP5L8BNI0 |
|
100 |
95.5 |
20250521-14:10:15.638000 |
XNAS |
USP5L8BNI1 |
|
100 |
95.38 |
20250521-14:12:57.045000 |
XNYS |
USP5L8BQLC |
|
100 |
95.39 |
20250521-14:13:34.891000 |
XNYS |
USP5L8BR5A |
|
100 |
95.42 |
20250521-14:14:35.589000 |
XNYS |
USP5L8BS53 |
|
100 |
95.4 |
20250521-14:15:00.067000 |
XNAS |
USP5L8BSI0 |
|
100 |
95.42 |
20250521-14:17:06.416000 |
EDGA |
USP5L8BWHU |
|
100 |
95.42 |
20250521-14:17:06.416000 |
BATS |
USP5L8BWHV |
|
100 |
95.42 |
20250521-14:17:06.416000 |
ARCX |
USP5L8BWHW |
|
100 |
95.39 |
20250521-14:17:59.382000 |
BATY |
USP5L8BXI7 |
|
100 |
95.38 |
20250521-14:19:03.231000 |
BATY |
USP5L8BYQ2 |
|
100 |
95.34 |
20250521-14:20:09.171000 |
XNAS |
USP5L8C005 |
|
100 |
95.31 |
20250521-14:20:28.112000 |
XNAS |
USP5L8C0J2 |
|
100 |
95.245 |
20250521-14:21:57.479000 |
XNYS |
USP5L8C2F8 |
|
100 |
95.23 |
20250521-14:23:00.100000 |
XNAS |
USP5L8C3LT |
|
100 |
95.29 |
20250521-14:23:49.684000 |
BATY |
USP5L8C4XI |
|
1 |
95.37 |
20250521-14:25:12.850000 |
XNYS |
USP5L8C6R1 |
|
99 |
95.37 |
20250521-14:25:12.850000 |
XNYS |
USP5L8C6R2 |
|
100 |
95.39 |
20250521-14:25:42.657000 |
BATY |
USP5L8C7QF |
|
100 |
95.39 |
20250521-14:25:42.657000 |
BATS |
USP5L8C7QG |
|
100 |
95.45 |
20250521-14:28:04.449000 |
XNYS |
USP5L8CADI |
|
100 |
95.46 |
20250521-14:28:04.450000 |
XNYS |
USP5L8CADJ |
|
100 |
95.42 |
20250521-14:28:43.181000 |
BATY |
USP5L8CB4A |
|
100 |
95.42 |
20250521-14:28:43.181000 |
BATY |
USP5L8CB4B |
|
100 |
95.42 |
20250521-14:28:43.181000 |
XPSX |
USP5L8CB4D |
|
100 |
95.53 |
20250521-14:31:55.682000 |
XNYS |
USP5L8CGYU |
|
95 |
95.58 |
20250521-14:34:12.793000 |
XNYS |
USP5L8CJYO |
|
1 |
95.58 |
20250521-14:34:12.793000 |
ARCX |
USP5L8CJYP |
|
4 |
95.58 |
20250521-14:34:12.793000 |
ARCX |
USP5L8CJYQ |
|
100 |
95.54 |
20250521-14:34:29.187000 |
EDGA |
USP5L8CKCY |
|
100 |
95.69 |
20250521-14:37:25.356000 |
XNAS |
USP5L8CO1S |
|
100 |
95.69 |
20250521-14:37:25.356000 |
XNAS |
USP5L8CO1T |
|
100 |
95.69 |
20250521-14:37:25.356000 |
ARCX |
USP5L8CO1W |
|
100 |
95.58 |
20250521-14:38:21.293000 |
ARCX |
USP5L8CPTV |
|
100 |
95.56 |
20250521-14:40:28.874000 |
ARCX |
USP5L8CS9U |
|
6 |
95.57 |
20250521-14:41:39.692000 |
ARCX |
USP5L8CU0R |
|
94 |
95.57 |
20250521-14:41:41.916000 |
ARCX |
USP5L8CU1D |
|
100 |
95.62 |
20250521-14:43:56.889000 |
IEXG |
USP5L8CWBY |
|
66 |
95.64 |
20250521-14:45:47.221000 |
XNAS |
USP5L8D089 |
|
34 |
95.64 |
20250521-14:45:47.221000 |
XNAS |
USP5L8D08A |
|
100 |
95.61 |
20250521-14:46:18.195000 |
BATY |
USP5L8D0XI |
|
29 |
95.61 |
20250521-14:47:00.648000 |
ARCX |
USP5L8D1OQ |
|
71 |
95.61 |
20250521-14:47:03.882000 |
ARCX |
USP5L8D1RO |
|
100 |
95.53 |
20250521-14:47:47.939000 |
XNAS |
USP5L8D34E |
|
100 |
95.47 |
20250521-14:49:26.290000 |
BATY |
USP5L8D6WY |
|
95 |
95.42 |
20250521-14:49:46.733000 |
EDGA |
USP5L8D7OW |
|
5 |
95.42 |
20250521-14:49:46.734000 |
EDGA |
USP5L8D7OX |
|
100 |
95.39 |
20250521-14:51:03.085000 |
XNYS |
USP5L8D9FL |
|
100 |
95.45 |
20250521-14:52:15.429000 |
XNAS |
USP5L8DB46 |
|
100 |
95.42 |
20250521-14:53:30.547000 |
EDGA |
USP5L8DEWT |
|
100 |
95.42 |
20250521-14:54:54.754000 |
XNYS |
USP5L8DGPW |
|
100 |
95.41 |
20250521-14:55:05.052000 |
EDGA |
USP5L8DGZ9 |
|
100 |
95.34 |
20250521-14:56:24.130000 |
XPSX |
USP5L8DJ5S |
|
100 |
95.34 |
20250521-14:57:24.872000 |
XNAS |
USP5L8DK9U |
|
100 |
95.4 |
20250521-14:58:46.190000 |
ARCX |
USP5L8DML3 |
|
2 |
95.35 |
20250521-15:00:40.122000 |
EDGX |
USP5L8DT88 |
|
100 |
95.36 |
20250521-15:00:43.042000 |
XNYS |
USP5L8DTCH |
|
100 |
95.37 |
20250521-15:01:08.940000 |
XNAS |
USP5L8DU01 |
|
100 |
95.41 |
20250521-15:02:42.960000 |
ARCX |
USP5L8DVUD |
|
100 |
95.41 |
20250521-15:02:42.960000 |
XNAS |
USP5L8DVUG |
|
100 |
95.41 |
20250521-15:03:53.534000 |
ARCX |
USP5L8DXPB |
|
100 |
95.42 |
20250521-15:05:33.632000 |
XNAS |
USP5L8DZRH |
|
100 |
95.4 |
20250521-15:06:16.881000 |
EDGA |
USP5L8E0ZH |
|
100 |
95.3 |
20250521-15:07:01.030000 |
XNAS |
USP5L8E2L9 |
|
8 |
95.21 |
20250521-15:08:01.687000 |
BATS |
USP5L8E40M |
|
92 |
95.21 |
20250521-15:08:01.687000 |
BATS |
USP5L8E40N |
|
100 |
95.19 |
20250521-15:09:17.136000 |
XNAS |
USP5L8E5OJ |
|
100 |
95.12 |
20250521-15:10:10.698000 |
ARCX |
USP5L8E7A1 |
|
90 |
95.12 |
20250521-15:11:04.149000 |
ARCX |
USP5L8E8YF |
|
100 |
95.15 |
20250521-15:11:38.614000 |
ARCX |
USP5L8EA4I |
|
100 |
95.12 |
20250521-15:12:27.742000 |
ARCX |
USP5L8EBJ4 |
|
100 |
95.27 |
20250521-15:13:45.541000 |
EDGA |
USP5L8EEMB |
|
100 |
95.31 |
20250521-15:14:59.049000 |
XNAS |
USP5L8EGM6 |
|
100 |
95.28 |
20250521-15:15:17.758000 |
XNAS |
USP5L8EHYA |
|
100 |
95.27 |
20250521-15:16:13.326000 |
EDGA |
USP5L8EKTI |
|
100 |
95.32 |
20250521-15:17:12.635000 |
ARCX |
USP5L8EMSN |
|
100 |
95.28 |
20250521-15:18:14.144000 |
BATS |
USP5L8EOE1 |
|
48 |
95.25 |
20250521-15:19:02.650000 |
XNAS |
USP5L8EPO5 |
|
32 |
95.25 |
20250521-15:19:02.650000 |
XNAS |
USP5L8EPO6 |
|
14 |
95.25 |
20250521-15:19:02.651000 |
XNAS |
USP5L8EPO7 |
|
81 |
95.26 |
20250521-15:20:20.110000 |
BATY |
USP5L8ERSS |
|
19 |
95.26 |
20250521-15:20:20.110000 |
BATY |
USP5L8ERST |
|
100 |
95.26 |
20250521-15:20:20.110000 |
ARCX |
USP5L8ERSX |
|
100 |
95.25 |
20250521-15:21:08.131000 |
ARCX |
USP5L8ETIK |
|
100 |
95.2 |
20250521-15:21:27.080000 |
BATY |
USP5L8EU43 |
|
100 |
95.12 |
20250521-15:22:17.179000 |
BATY |
USP5L8EVQ6 |
|
100 |
95.14 |
20250521-15:23:17.313000 |
ARCX |
USP5L8EXLP |
|
100 |
95.09 |
20250521-15:24:05.022000 |
ARCX |
USP5L8EZ9G |
|
100 |
95.11 |
20250521-15:24:49.304000 |
ARCX |
USP5L8F0C0 |
|
100 |
95.06 |
20250521-15:25:11.648000 |
ARCX |
USP5L8F11H |
|
72 |
95.06 |
20250521-15:26:11.611000 |
XNAS |
USP5L8F2QH |
|
28 |
95.06 |
20250521-15:26:11.612000 |
XNAS |
USP5L8F2QM |
|
100 |
95.04 |
20250521-15:26:32.849000 |
BATY |
USP5L8F3IJ |
|
100 |
95.1 |
20250521-15:28:01.269000 |
ARCX |
USP5L8F6I1 |
|
100 |
95.1 |
20250521-15:28:01.269000 |
ARCX |
USP5L8F6I2 |
|
44 |
95.11 |
20250521-15:29:34.748000 |
ARCX |
USP5L8F99L |
|
56 |
95.11 |
20250521-15:29:34.748000 |
ARCX |
USP5L8F99N |
|
100 |
95.19 |
20250521-15:30:13.776000 |
ARCX |
USP5L8FB7Y |
|
100 |
95.19 |
20250521-15:30:13.776000 |
ARCX |
USP5L8FB7Z |
|
100 |
95.2 |
20250521-15:30:59.152000 |
BATY |
USP5L8FFY2 |
|
100 |
95.27 |
20250521-15:31:56.966000 |
ARCX |
USP5L8FJRG |
|
100 |
95.25 |
20250521-15:32:04.759000 |
XNAS |
USP5L8FK17 |
|
100 |
95.25 |
20250521-15:32:30.012000 |
XNAS |
USP5L8FKZ6 |
|
100 |
95.29 |
20250521-15:33:50.653000 |
XNYS |
USP5L8FOCW |
|
100 |
95.27 |
20250521-15:33:55.032000 |
ARCX |
USP5L8FOLA |
|
100 |
95.27 |
20250521-15:34:12.899000 |
XNAS |
USP5L8FRGZ |
|
100 |
95.3 |
20250521-15:35:17.815000 |
XNAS |
USP5L8G8Y9 |
|
100 |
95.3 |
20250521-15:35:17.815000 |
XNAS |
USP5L8G8YA |
|
100 |
95.27 |
20250521-15:35:46.023000 |
XNAS |
USP5L8GBYA |
|
100 |
95.29 |
20250521-15:36:24.598000 |
ARCX |
USP5L8GDXI |
|
1 |
95.38 |
20250521-15:37:20.054000 |
BATS |
USP5L8GGTW |
|
3 |
95.38 |
20250521-15:37:20.054000 |
XNAS |
USP5L8GGTX |
|
37 |
95.37 |
20250521-15:37:20.054000 |
XNYS |
USP5L8GGTY |
|
34 |
95.39 |
20250521-15:37:24.893000 |
XNAS |
USP5L8GGZ6 |
|
66 |
95.39 |
20250521-15:37:24.893000 |
XNAS |
USP5L8GGZ7 |
|
100 |
95.35 |
20250521-15:37:28.079000 |
XNAS |
USP5L8GH24 |
|
100 |
95.38 |
20250521-15:38:05.339000 |
XNAS |
USP5L8GIIC |
|
4 |
95.47 |
20250521-15:39:15.797000 |
XNAS |
USP5L8GLCY |
|
72 |
95.47 |
20250521-15:39:15.797000 |
XNAS |
USP5L8GLCZ |
|
2 |
95.47 |
20250521-15:39:15.797000 |
XNAS |
USP5L8GLD0 |
|
22 |
95.47 |
20250521-15:39:15.797000 |
XNAS |
USP5L8GLD1 |
|
8 |
95.47 |
20250521-15:39:30.341000 |
XNYS |
USP5L8GLTL |
|
80 |
95.47 |
20250521-15:39:30.341000 |
XNYS |
USP5L8GLTM |
|
12 |
95.47 |
20250521-15:39:30.341000 |
XNYS |
USP5L8GLTN |
|
100 |
95.44 |
20250521-15:39:35.805000 |
ARCX |
USP5L8GM3J |
|
100 |
95.44 |
20250521-15:39:35.805000 |
ARCX |
USP5L8GM3K |
|
100 |
95.47 |
20250521-15:41:01.844000 |
XNAS |
USP5L8GQP8 |
|
100 |
95.54 |
20250521-15:41:46.567000 |
ARCX |
USP5L8GSMS |
|
100 |
95.54 |
20250521-15:41:46.567000 |
ARCX |
USP5L8GSMY |
|
100 |
95.49 |
20250521-15:42:03.200000 |
XNYS |
USP5L8GTF5 |
|
100 |
95.48 |
20250521-15:42:35.803000 |
BATY |
USP5L8GV94 |
|
11 |
95.48 |
20250521-15:42:35.803000 |
XNAS |
USP5L8GV96 |
|
89 |
95.48 |
20250521-15:42:35.803000 |
XNAS |
USP5L8GV97 |
|
5 |
95.48 |
20250521-15:43:50.822000 |
XNAS |
USP5L8GYE8 |
|
9 |
95.48 |
20250521-15:43:50.822000 |
XNAS |
USP5L8GYE9 |
|
2 |
95.48 |
20250521-15:43:50.822000 |
XNAS |
USP5L8GYEA |
|
9 |
95.48 |
20250521-15:43:50.822000 |
XNAS |
USP5L8GYEB |
|
100 |
95.53 |
20250521-15:44:17.981000 |
IEXG |
USP5L8GZIM |
|
67 |
95.53 |
20250521-15:44:17.981000 |
XBOS |
USP5L8GZIN |
|
23 |
95.53 |
20250521-15:44:17.981000 |
EPRL |
USP5L8GZIO |
|
10 |
95.53 |
20250521-15:44:17.981000 |
EPRL |
USP5L8GZIP |
|
100 |
95.5 |
20250521-15:44:21.091000 |
ARCX |
USP5L8GZN6 |
|
100 |
95.5 |
20250521-15:44:21.091000 |
ARCX |
USP5L8GZN7 |
|
100 |
95.5 |
20250521-15:44:21.091000 |
ARCX |
USP5L8GZN8 |
|
100 |
95.5 |
20250521-15:44:21.091000 |
ARCX |
USP5L8GZN9 |
|
100 |
95.47 |
20250521-15:45:42.063000 |
ARCX |
USP5L8H6J3 |
|
100 |
95.47 |
20250521-15:45:42.063000 |
ARCX |
USP5L8H6J6 |
|
100 |
95.39 |
20250521-15:46:00.509000 |
XNAS |
USP5L8H7U9 |
|
30 |
95.42 |
20250521-15:46:07.757000 |
XNYS |
USP5L8HAEM |
|
100 |
95.43 |
20250521-15:46:09.361000 |
BATY |
USP5L8HAXE |
|
100 |
95.43 |
20250521-15:46:09.361000 |
XNAS |
USP5L8HAXF |
|
100 |
95.43 |
20250521-15:46:09.361000 |
XNAS |
USP5L8HAXG |
|
100 |
95.43 |
20250521-15:46:09.361000 |
XNYS |
USP5L8HAXH |
|
100 |
95.43 |
20250521-15:46:09.361000 |
XNYS |
USP5L8HAXI |
|
100 |
95.44 |
20250521-15:46:09.705000 |
XNYS |
USP5L8HB2N |
|
95 |
95.44 |
20250521-15:46:09.705000 |
XNYS |
USP5L8HB2O |
|
200 |
95.44 |
20250521-15:46:09.705000 |
XNYS |
USP5L8HB2P |
|
5 |
95.44 |
20250521-15:46:09.706000 |
IEXG |
USP5L8HB2Q |
|
84 |
95.45 |
20250521-15:46:10.363000 |
XNYS |
USP5L8HBBV |
|
87 |
95.45 |
20250521-15:46:10.363000 |
XNYS |
USP5L8HBBY |
|
1 |
95.45 |
20250521-15:46:10.363000 |
XNAS |
USP5L8HBBZ |
|
12 |
95.45 |
20250521-15:46:10.363000 |
XNAS |
USP5L8HBC0 |
|
55 |
95.47 |
20250521-15:46:12.420000 |
ARCX |
USP5L8HC4Q |
|
6 |
95.52 |
20250521-15:47:03.146000 |
ARCX |
USP5L8HORO |
Contacts
CRH plc
