Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
13th June 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12th June 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 |
4,126 |
$92.00 |
$93.10 |
$90.38 |
XNYS |
302 |
$92.49 |
$93.10 |
$90.61 |
EDGX |
18,060 |
$92.55 |
$93.38 |
$90.83 |
ARCX |
3,158 |
$92.04 |
$93.26 |
$90.69 |
BATS |
19,143 |
$92.30 |
$93.41 |
$90.45 |
XNAS |
1,896 |
$92.68 |
$93.03 |
$91.44 |
BATY |
100 |
$92.74 |
$92.74 |
$92.74 |
XASE |
82 |
$90.62 |
$90.78 |
$90.62 |
EPRL |
360 |
$91.55 |
$92.38 |
$90.95 |
IEXG |
245 |
$90.62 |
$90.62 |
$90.62 |
XCHI |
102 |
$92.63 |
$92.67 |
$90.78 |
XPSX |
4,801 |
$92.70 |
$93.24 |
$91.47 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,066,363 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.379% 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 12th June 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: |
|
12th June 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$92.3836 |
52,375 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
90.69 |
20250612-09:30:00.966000 |
BATS |
USP6C8EVQ |
100 |
90.49 |
20250612-09:30:27.971000 |
XNAS |
USP6C8IDM |
89 |
90.49 |
20250612-09:30:27.971000 |
XNYS |
USP6C8IDN |
11 |
90.49 |
20250612-09:30:27.971000 |
XNYS |
USP6C8IDO |
1 |
90.38 |
20250612-09:31:19.138000 |
XNYS |
USP6C8JO1 |
99 |
90.38 |
20250612-09:31:19.138000 |
XNYS |
USP6C8JO2 |
17 |
90.38 |
20250612-09:31:19.138000 |
XNYS |
USP6C8JO3 |
83 |
90.38 |
20250612-09:31:19.138000 |
XNYS |
USP6C8JO4 |
33 |
90.38 |
20250612-09:31:19.138000 |
XNYS |
USP6C8JO5 |
32 |
90.38 |
20250612-09:31:19.138000 |
XNYS |
USP6C8JO6 |
35 |
90.38 |
20250612-09:31:19.138000 |
XNYS |
USP6C8JO7 |
50 |
90.45 |
20250612-09:31:55.854000 |
XNAS |
USP6C8KGE |
50 |
90.45 |
20250612-09:31:55.854000 |
XNAS |
USP6C8KGF |
100 |
90.45 |
20250612-09:31:55.854000 |
XNAS |
USP6C8KGG |
100 |
90.45 |
20250612-09:31:55.854000 |
XNYS |
USP6C8KGH |
1 |
90.61 |
20250612-09:34:05.364000 |
EDGX |
USP6C8N1P |
80 |
90.62 |
20250612-09:34:05.364000 |
EPRL |
USP6C8N1Q |
6 |
90.61 |
20250612-09:34:05.364000 |
XNAS |
USP6C8N1R |
245 |
90.62 |
20250612-09:34:05.364000 |
XCHI |
USP6C8N1S |
38 |
90.62 |
20250612-09:34:05.364000 |
XNYS |
USP6C8N1T |
2 |
90.62 |
20250612-09:34:05.364000 |
XNYS |
USP6C8N1U |
28 |
90.61 |
20250612-09:34:05.366000 |
XNAS |
USP6C8N1V |
100 |
90.57 |
20250612-09:34:28.093000 |
XNYS |
USP6C8NGU |
61 |
90.57 |
20250612-09:34:28.093000 |
XNYS |
USP6C8NGV |
39 |
90.57 |
20250612-09:34:28.093000 |
XNYS |
USP6C8NGW |
100 |
90.57 |
20250612-09:34:28.093000 |
XNYS |
USP6C8NGX |
100 |
90.64 |
20250612-09:35:12.898000 |
XNYS |
USP6C8OKK |
100 |
90.6 |
20250612-09:35:44.200000 |
XNAS |
USP6C8PG7 |
200 |
90.6 |
20250612-09:35:44.200000 |
XNAS |
USP6C8PG8 |
100 |
90.58 |
20250612-09:36:20.645000 |
XNAS |
USP6C8Q3W |
100 |
90.58 |
20250612-09:36:20.645000 |
XNAS |
USP6C8Q3X |
1 |
90.78 |
20250612-09:37:56.384000 |
BATS |
USP6C8T1K |
1 |
90.78 |
20250612-09:37:56.384000 |
EDGX |
USP6C8T1L |
2 |
90.78 |
20250612-09:37:56.384000 |
EPRL |
USP6C8T1M |
1 |
90.78 |
20250612-09:37:56.384000 |
XPSX |
USP6C8T1N |
100 |
90.78 |
20250612-09:37:56.385000 |
XNAS |
USP6C8T1O |
1 |
90.78 |
20250612-09:37:56.387000 |
XPSX |
USP6C8T1P |
93 |
90.78 |
20250612-09:37:56.444000 |
XNAS |
USP6C8T1R |
2 |
90.81 |
20250612-09:38:19.660000 |
XNYS |
USP6C8TIA |
1 |
90.81 |
20250612-09:38:19.660000 |
XNYS |
USP6C8TIB |
2 |
90.81 |
20250612-09:38:19.660000 |
XNYS |
USP6C8TIC |
95 |
90.81 |
20250612-09:38:19.660000 |
XNYS |
USP6C8TID |
100 |
90.83 |
20250612-09:38:21.950000 |
ARCX |
USP6C8TJ3 |
100 |
90.88 |
20250612-09:38:35.180000 |
XNAS |
USP6C8TQM |
100 |
90.89 |
20250612-09:39:03.650000 |
ARCX |
USP6C8UE6 |
100 |
90.89 |
20250612-09:39:03.650000 |
XNAS |
USP6C8UE8 |
100 |
90.95 |
20250612-09:40:00.864000 |
IEXG |
USP6C8VO5 |
100 |
90.92 |
20250612-09:40:23.390000 |
ARCX |
USP6C8WY7 |
100 |
90.92 |
20250612-09:40:23.390000 |
ARCX |
USP6C8WY8 |
100 |
91.01 |
20250612-09:40:57.237000 |
XNAS |
USP6C8XXI |
100 |
90.85 |
20250612-09:41:41.142000 |
XNAS |
USP6C8Z74 |
100 |
90.88 |
20250612-09:42:22.441000 |
XNYS |
USP6C810C1 |
100 |
90.88 |
20250612-09:42:48.910000 |
XNAS |
USP6C810NU |
100 |
90.89 |
20250612-09:42:54.014000 |
XNAS |
USP6C810SV |
200 |
90.97 |
20250612-09:43:49.185000 |
ARCX |
USP6C8123C |
100 |
90.97 |
20250612-09:43:49.185000 |
ARCX |
USP6C8123E |
100 |
90.94 |
20250612-09:45:03.810000 |
ARCX |
USP6C813U5 |
100 |
90.94 |
20250612-09:45:03.810000 |
ARCX |
USP6C813U6 |
100 |
90.94 |
20250612-09:45:03.810000 |
ARCX |
USP6C813U7 |
1 |
90.94 |
20250612-09:46:03.325000 |
XNAS |
USP6C8189I |
99 |
90.94 |
20250612-09:46:03.325000 |
XNAS |
USP6C8189J |
100 |
91.11 |
20250612-09:47:01.785000 |
XNAS |
USP6C81AXR |
100 |
91.13 |
20250612-09:47:39.135000 |
ARCX |
USP6C81CL7 |
100 |
91.15 |
20250612-09:48:08.817000 |
BATS |
USP6C81DSM |
100 |
91.15 |
20250612-09:48:12.046000 |
ARCX |
USP6C81DYE |
100 |
91.23 |
20250612-09:49:01.371000 |
ARCX |
USP6C81GY2 |
6 |
91.27 |
20250612-09:49:33.775000 |
XNAS |
USP6C81IU1 |
124 |
91.27 |
20250612-09:49:33.775000 |
XNAS |
USP6C81IU2 |
100 |
91.27 |
20250612-09:49:33.775000 |
XNAS |
USP6C81IU3 |
70 |
91.27 |
20250612-09:49:33.775000 |
XNAS |
USP6C81IU4 |
100 |
91.27 |
20250612-09:50:20.803000 |
ARCX |
USP6C81LDI |
100 |
91.27 |
20250612-09:50:20.803000 |
XNAS |
USP6C81LDJ |
100 |
91.29 |
20250612-09:50:59.729000 |
XNAS |
USP6C81MXK |
100 |
91.27 |
20250612-09:51:36.466000 |
BATS |
USP6C81OT7 |
100 |
91.27 |
20250612-09:51:36.466000 |
BATS |
USP6C81OT8 |
86 |
91.33 |
20250612-09:52:05.900000 |
BATS |
USP6C81QBH |
14 |
91.33 |
20250612-09:52:05.900000 |
BATS |
USP6C81QBI |
98 |
91.48 |
20250612-09:52:45.510000 |
BATS |
USP6C81SB1 |
2 |
91.5 |
20250612-09:52:45.510000 |
XNAS |
USP6C81SB2 |
100 |
91.45 |
20250612-09:53:42.003000 |
ARCX |
USP6C81UQH |
3 |
91.45 |
20250612-09:53:42.003000 |
ARCX |
USP6C81UQI |
97 |
91.45 |
20250612-09:53:42.003000 |
ARCX |
USP6C81UQJ |
97 |
91.44 |
20250612-09:54:57.816000 |
BATY |
USP6C81YVE |
1 |
91.44 |
20250612-09:54:57.944000 |
BATY |
USP6C81YVG |
1 |
91.44 |
20250612-09:54:58.089000 |
BATY |
USP6C81YW0 |
1 |
91.44 |
20250612-09:54:59.947000 |
BATY |
USP6C81YYA |
100 |
91.44 |
20250612-09:54:59.947000 |
ARCX |
USP6C81YYC |
5 |
91.44 |
20250612-09:54:59.947000 |
ARCX |
USP6C81YYD |
95 |
91.44 |
20250612-09:54:59.947000 |
ARCX |
USP6C81YYE |
100 |
91.42 |
20250612-09:55:43.799000 |
XNAS |
USP6C821BI |
100 |
91.42 |
20250612-09:55:43.799000 |
XNAS |
USP6C821BJ |
50 |
91.41 |
20250612-09:56:34.827000 |
BATS |
USP6C823Z8 |
50 |
91.41 |
20250612-09:56:34.827000 |
BATS |
USP6C823Z9 |
100 |
91.41 |
20250612-09:56:34.827000 |
XNAS |
USP6C823ZA |
100 |
91.41 |
20250612-09:57:32.556000 |
ARCX |
USP6C826Q4 |
69 |
91.41 |
20250612-09:57:32.556000 |
ARCX |
USP6C826Q6 |
31 |
91.41 |
20250612-09:57:32.556000 |
ARCX |
USP6C826Q7 |
100 |
91.34 |
20250612-09:58:13.801000 |
BATS |
USP6C828Q0 |
100 |
91.36 |
20250612-09:59:20.033000 |
IEXG |
USP6C82BYK |
100 |
91.41 |
20250612-09:59:30.032000 |
XNAS |
USP6C82CCM |
100 |
91.37 |
20250612-09:59:43.670000 |
XNAS |
USP6C82CXS |
100 |
91.39 |
20250612-10:00:11.655000 |
XNAS |
USP6C82F8J |
100 |
91.38 |
20250612-10:00:16.405000 |
ARCX |
USP6C82GFH |
100 |
91.44 |
20250612-10:01:16.356000 |
XNAS |
USP6C82KQ5 |
100 |
91.4 |
20250612-10:01:24.285000 |
XNAS |
USP6C82L21 |
100 |
91.4 |
20250612-10:01:24.285000 |
XNAS |
USP6C82L22 |
100 |
91.4 |
20250612-10:01:24.285000 |
XNAS |
USP6C82L23 |
100 |
91.4 |
20250612-10:01:24.285000 |
XNAS |
USP6C82L24 |
50 |
91.52 |
20250612-10:02:40.809000 |
XNAS |
USP6C82Q5B |
50 |
91.52 |
20250612-10:02:40.809000 |
XNAS |
USP6C82Q5C |
100 |
91.52 |
20250612-10:02:51.220000 |
XNAS |
USP6C82QLM |
100 |
91.47 |
20250612-10:03:50.843000 |
EDGA |
USP6C82VQT |
46 |
91.47 |
20250612-10:03:50.843000 |
BATS |
USP6C82VQU |
54 |
91.47 |
20250612-10:03:50.843000 |
BATS |
USP6C82VQV |
100 |
91.47 |
20250612-10:03:50.843000 |
XNAS |
USP6C82VQW |
100 |
91.47 |
20250612-10:04:49.446000 |
ARCX |
USP6C82XQ0 |
60 |
91.48 |
20250612-10:05:29.267000 |
IEXG |
USP6C82ZKB |
41 |
91.55 |
20250612-10:08:02.051000 |
BATS |
USP6C835UM |
59 |
91.55 |
20250612-10:08:02.051000 |
BATS |
USP6C835UN |
100 |
91.55 |
20250612-10:08:02.051000 |
BATS |
USP6C835UO |
100 |
91.55 |
20250612-10:08:02.051000 |
BATS |
USP6C835UP |
100 |
91.55 |
20250612-10:08:02.051000 |
BATS |
USP6C835UQ |
100 |
91.55 |
20250612-10:08:02.052000 |
ARCX |
USP6C835UR |
100 |
91.62 |
20250612-10:08:41.694000 |
XNAS |
USP6C837RC |
100 |
91.62 |
20250612-10:08:51.685000 |
XNAS |
USP6C8386O |
100 |
91.62 |
20250612-10:09:28.142000 |
XNYS |
USP6C839VI |
100 |
91.65 |
20250612-10:09:44.536000 |
ARCX |
USP6C83AE7 |
100 |
91.6 |
20250612-10:10:09.082000 |
XNAS |
USP6C83BFS |
100 |
91.6 |
20250612-10:10:09.082000 |
XNAS |
USP6C83BFT |
100 |
91.46 |
20250612-10:10:55.759000 |
XNAS |
USP6C83CXO |
100 |
91.56 |
20250612-10:11:52.169000 |
ARCX |
USP6C83EUU |
26 |
91.61 |
20250612-10:12:37.524000 |
BATS |
USP6C83G9R |
74 |
91.61 |
20250612-10:12:37.527000 |
BATS |
USP6C83G9S |
100 |
91.61 |
20250612-10:12:37.527000 |
BATS |
USP6C83G9T |
27 |
91.59 |
20250612-10:13:01.877000 |
XNAS |
USP6C83H10 |
73 |
91.59 |
20250612-10:13:01.877000 |
XNAS |
USP6C83H12 |
100 |
91.58 |
20250612-10:13:22.243000 |
BATS |
USP6C83HPD |
100 |
91.6 |
20250612-10:14:50.455000 |
XNYS |
USP6C83KVE |
100 |
91.59 |
20250612-10:14:51.770000 |
XNYS |
USP6C83KWS |
69 |
91.57 |
20250612-10:14:58.335000 |
XNAS |
USP6C83L3B |
100 |
91.57 |
20250612-10:14:58.335000 |
XNAS |
USP6C83L3C |
100 |
91.57 |
20250612-10:14:58.335000 |
XNAS |
USP6C83L3D |
31 |
91.57 |
20250612-10:14:58.335000 |
XNAS |
USP6C83L3E |
100 |
91.54 |
20250612-10:16:58.057000 |
BATS |
USP6C83SL3 |
12 |
91.54 |
20250612-10:16:58.057000 |
ARCX |
USP6C83SL4 |
88 |
91.54 |
20250612-10:16:58.057000 |
ARCX |
USP6C83SL5 |
100 |
91.56 |
20250612-10:17:41.481000 |
BATY |
USP6C83U52 |
100 |
91.77 |
20250612-10:19:12.590000 |
XNAS |
USP6C83XVT |
100 |
91.82 |
20250612-10:20:37.389000 |
XNYS |
USP6C841NA |
100 |
91.82 |
20250612-10:20:37.392000 |
XNYS |
USP6C841NB |
100 |
91.86 |
20250612-10:20:53.422000 |
XNAS |
USP6C842IG |
1 |
91.87 |
20250612-10:21:35.191000 |
XNAS |
USP6C844HE |
99 |
91.87 |
20250612-10:21:35.191000 |
XNAS |
USP6C844HF |
100 |
91.84 |
20250612-10:21:35.473000 |
ARCX |
USP6C844IS |
100 |
91.87 |
20250612-10:22:32.631000 |
ARCX |
USP6C846FT |
100 |
91.97 |
20250612-10:23:43.229000 |
ARCX |
USP6C849JY |
100 |
91.97 |
20250612-10:23:43.229000 |
ARCX |
USP6C849JZ |
45 |
91.97 |
20250612-10:24:15.539000 |
XNAS |
USP6C84B20 |
55 |
91.97 |
20250612-10:24:15.539000 |
XNAS |
USP6C84B21 |
100 |
92.02 |
20250612-10:25:31.758000 |
ARCX |
USP6C84E0V |
100 |
92.18 |
20250612-10:26:30.514000 |
XNAS |
USP6C84GC5 |
30 |
92.17 |
20250612-10:26:58.149000 |
XNAS |
USP6C84H5J |
70 |
92.17 |
20250612-10:26:58.149000 |
XNAS |
USP6C84H5K |
100 |
92.15 |
20250612-10:27:30.860000 |
BATS |
USP6C84I82 |
1 |
92.18 |
20250612-10:28:32.813000 |
BATS |
USP6C84L0J |
1 |
92.18 |
20250612-10:28:32.814000 |
ARCX |
USP6C84L0K |
2 |
92.18 |
20250612-10:28:32.814000 |
XNYS |
USP6C84L0L |
1 |
92.18 |
20250612-10:28:32.814000 |
XNYS |
USP6C84L0M |
100 |
92.2 |
20250612-10:28:41.786000 |
XNYS |
USP6C84L8V |
8 |
92.21 |
20250612-10:29:13.577000 |
EDGX |
USP6C84M7H |
92 |
92.21 |
20250612-10:29:13.577000 |
EDGX |
USP6C84M7I |
100 |
92.21 |
20250612-10:29:31.207000 |
EDGX |
USP6C84MTB |
100 |
92.23 |
20250612-10:29:32.510000 |
XNAS |
USP6C84MU2 |
100 |
92.19 |
20250612-10:30:23.063000 |
BATY |
USP6C84QL3 |
100 |
92.19 |
20250612-10:30:23.064000 |
ARCX |
USP6C84QL5 |
1 |
92.32 |
20250612-10:31:13.695000 |
XNAS |
USP6C84TJT |
99 |
92.33 |
20250612-10:31:13.695000 |
XNAS |
USP6C84TJU |
100 |
92.35 |
20250612-10:31:47.569000 |
XNAS |
USP6C84ULG |
100 |
92.31 |
20250612-10:31:54.257000 |
BATS |
USP6C84UQZ |
61 |
92.31 |
20250612-10:31:54.257000 |
XNAS |
USP6C84UR0 |
139 |
92.31 |
20250612-10:31:54.257000 |
XNAS |
USP6C84UR1 |
100 |
92.37 |
20250612-10:33:08.701000 |
ARCX |
USP6C84XCU |
100 |
92.35 |
20250612-10:33:28.761000 |
ARCX |
USP6C84XU5 |
100 |
92.35 |
20250612-10:33:28.761000 |
ARCX |
USP6C84XU6 |
100 |
92.32 |
20250612-10:34:22.196000 |
ARCX |
USP6C84ZML |
100 |
92.24 |
20250612-10:35:17.099000 |
XNAS |
USP6C851I3 |
100 |
92.28 |
20250612-10:35:59.761000 |
ARCX |
USP6C852SH |
100 |
92.28 |
20250612-10:35:59.761000 |
ARCX |
USP6C852SI |
100 |
92.43 |
20250612-10:38:17.570000 |
XNAS |
USP6C857FK |
100 |
92.43 |
20250612-10:38:17.570000 |
ARCX |
USP6C857FL |
100 |
92.43 |
20250612-10:38:17.570000 |
ARCX |
USP6C857FM |
100 |
92.43 |
20250612-10:38:17.570000 |
ARCX |
USP6C857FN |
100 |
92.47 |
20250612-10:39:40.203000 |
XNAS |
USP6C859ZZ |
1 |
92.54 |
20250612-10:40:36.650000 |
XNYS |
USP6C85BZ9 |
20 |
92.54 |
20250612-10:40:36.650000 |
XNYS |
USP6C85BZA |
1 |
92.54 |
20250612-10:40:36.650000 |
XNYS |
USP6C85BZB |
78 |
92.54 |
20250612-10:40:36.650000 |
XNYS |
USP6C85BZC |
100 |
92.54 |
20250612-10:40:37.792000 |
BATS |
USP6C85C0C |
100 |
92.5 |
20250612-10:40:57.126000 |
BATS |
USP6C85CIT |
100 |
92.5 |
20250612-10:40:57.126000 |
BATS |
USP6C85CIU |
100 |
92.5 |
20250612-10:40:57.126000 |
XNAS |
USP6C85CIV |
60 |
92.44 |
20250612-10:43:16.673000 |
XNAS |
USP6C85HEX |
40 |
92.44 |
20250612-10:43:16.673000 |
XNAS |
USP6C85HEY |
78 |
92.46 |
20250612-10:44:48.452000 |
XNAS |
USP6C85KOK |
100 |
92.46 |
20250612-10:44:48.452000 |
XNAS |
USP6C85KOL |
22 |
92.46 |
20250612-10:44:48.452000 |
XNAS |
USP6C85KOM |
100 |
92.46 |
20250612-10:44:48.452000 |
XNAS |
USP6C85KON |
80 |
92.49 |
20250612-10:45:34.931000 |
ARCX |
USP6C85P24 |
20 |
92.49 |
20250612-10:45:34.931000 |
ARCX |
USP6C85P25 |
89 |
92.51 |
20250612-10:46:48.691000 |
XNAS |
USP6C85RKP |
100 |
92.51 |
20250612-10:46:48.691000 |
XNAS |
USP6C85RKQ |
11 |
92.51 |
20250612-10:46:48.691000 |
XNAS |
USP6C85RKR |
100 |
92.51 |
20250612-10:46:48.691000 |
XNAS |
USP6C85RKS |
100 |
92.47 |
20250612-10:47:35.944000 |
XNAS |
USP6C85T3B |
100 |
92.45 |
20250612-10:48:18.509000 |
XNAS |
USP6C85UNG |
100 |
92.45 |
20250612-10:48:18.509000 |
ARCX |
USP6C85UNH |
100 |
92.45 |
20250612-10:49:14.009000 |
XNAS |
USP6C85X1K |
100 |
92.42 |
20250612-10:49:20.257000 |
ARCX |
USP6C85X6Q |
100 |
92.42 |
20250612-10:49:20.257000 |
ARCX |
USP6C85X6R |
100 |
92.5 |
20250612-10:50:18.472000 |
XNAS |
USP6C860CK |
100 |
92.56 |
20250612-10:50:50.283000 |
XNAS |
USP6C861I5 |
100 |
92.55 |
20250612-10:51:40.469000 |
XNAS |
USP6C863EC |
17 |
92.66 |
20250612-10:52:39.495000 |
XNYS |
USP6C865O9 |
6 |
92.67 |
20250612-10:52:39.495000 |
XNAS |
USP6C865OA |
3 |
92.67 |
20250612-10:52:39.495000 |
XNAS |
USP6C865OB |
199 |
92.66 |
20250612-10:52:50.600000 |
BATS |
USP6C865XJ |
1 |
92.66 |
20250612-10:52:50.600000 |
BATS |
USP6C865XK |
100 |
92.67 |
20250612-10:53:20.387000 |
XNAS |
USP6C866W0 |
100 |
92.7 |
20250612-10:54:34.794000 |
ARCX |
USP6C869HJ |
100 |
92.71 |
20250612-10:54:50.670000 |
ARCX |
USP6C86A0T |
63 |
92.77 |
20250612-10:55:47.612000 |
XNAS |
USP6C86BO7 |
25 |
92.8 |
20250612-10:56:15.549000 |
XNAS |
USP6C86CHM |
100 |
92.8 |
20250612-10:56:34.596000 |
ARCX |
USP6C86D8L |
100 |
92.82 |
20250612-10:56:46.417000 |
XNYS |
USP6C86DLU |
59 |
92.78 |
20250612-10:56:58.129000 |
XNAS |
USP6C86DUH |
10 |
92.78 |
20250612-10:56:58.129000 |
XNAS |
USP6C86DUI |
30 |
92.78 |
20250612-10:56:58.129000 |
XNAS |
USP6C86DUJ |
1 |
92.78 |
20250612-10:56:58.130000 |
XNAS |
USP6C86DUK |
100 |
92.8 |
20250612-10:57:34.346000 |
ARCX |
USP6C86EVG |
100 |
92.81 |
20250612-10:57:54.568000 |
BATS |
USP6C86FN7 |
100 |
92.8 |
20250612-10:58:30.289000 |
ARCX |
USP6C86H4G |
100 |
92.72 |
20250612-10:59:22.797000 |
XNAS |
USP6C86IXW |
100 |
92.68 |
20250612-11:00:20.443000 |
ARCX |
USP6C86MUQ |
100 |
92.68 |
20250612-11:00:20.443000 |
ARCX |
USP6C86MUR |
8 |
92.57 |
20250612-11:01:33.727000 |
XNAS |
USP6C86Q9M |
92 |
92.57 |
20250612-11:01:33.727000 |
XNAS |
USP6C86Q9N |
91 |
92.55 |
20250612-11:01:51.438000 |
XNAS |
USP6C86QMT |
9 |
92.55 |
20250612-11:01:51.438000 |
XNAS |
USP6C86QMU |
100 |
92.68 |
20250612-11:03:03.179000 |
ARCX |
USP6C86TYB |
100 |
92.68 |
20250612-11:03:03.179000 |
ARCX |
USP6C86TYC |
100 |
92.67 |
20250612-11:03:41.097000 |
ARCX |
USP6C86VJF |
100 |
92.67 |
20250612-11:04:26.678000 |
XNAS |
USP6C86WPC |
100 |
92.6 |
20250612-11:05:36.781000 |
ARCX |
USP6C86YGJ |
100 |
92.6 |
20250612-11:05:36.781000 |
XNAS |
USP6C86YGK |
100 |
92.61 |
20250612-11:06:34.440000 |
XNYS |
USP6C870KA |
100 |
92.59 |
20250612-11:06:44.994000 |
XNAS |
USP6C870YW |
100 |
92.54 |
20250612-11:07:25.037000 |
XNAS |
USP6C8722V |
100 |
92.51 |
20250612-11:07:31.258000 |
ARCX |
USP6C872D7 |
100 |
92.51 |
20250612-11:07:31.258000 |
ARCX |
USP6C872D8 |
100 |
92.46 |
20250612-11:09:12.768000 |
ARCX |
USP6C874RQ |
20 |
92.46 |
20250612-11:09:12.768000 |
ARCX |
USP6C874RR |
80 |
92.46 |
20250612-11:09:12.768000 |
ARCX |
USP6C874RS |
24 |
92.46 |
20250612-11:10:24.517000 |
XNYS |
USP6C876RG |
76 |
92.46 |
20250612-11:10:24.517000 |
XNYS |
USP6C876RH |
100 |
92.46 |
20250612-11:10:25.629000 |
XNYS |
USP6C876SD |
100 |
92.43 |
20250612-11:10:32.779000 |
ARCX |
USP6C8774X |
100 |
92.49 |
20250612-11:12:16.281000 |
XNYS |
USP6C87A0T |
34 |
92.45 |
20250612-11:12:20.938000 |
ARCX |
USP6C87A48 |
66 |
92.45 |
20250612-11:12:20.938000 |
ARCX |
USP6C87A49 |
65 |
92.45 |
20250612-11:12:20.938000 |
ARCX |
USP6C87A4A |
19 |
92.45 |
20250612-11:12:20.938000 |
ARCX |
USP6C87A4B |
16 |
92.45 |
20250612-11:12:20.938000 |
ARCX |
USP6C87A4C |
20 |
92.53 |
20250612-11:13:24.101000 |
XNAS |
USP6C87CH5 |
20 |
92.53 |
20250612-11:13:24.101000 |
XNAS |
USP6C87CH6 |
60 |
92.53 |
20250612-11:13:24.101000 |
XNAS |
USP6C87CH7 |
100 |
92.55 |
20250612-11:13:52.220000 |
XNAS |
USP6C87DG5 |
100 |
92.68 |
20250612-11:14:58.538000 |
XNAS |
USP6C87FUJ |
50 |
92.67 |
20250612-11:14:58.826000 |
XNAS |
USP6C87FV8 |
2 |
92.68 |
20250612-11:14:58.826000 |
XNYS |
USP6C87FV9 |
70 |
92.67 |
20250612-11:14:59.166000 |
XNAS |
USP6C87FVL |
30 |
92.68 |
20250612-11:14:59.166000 |
XNAS |
USP6C87FVM |
100 |
92.68 |
20250612-11:15:14.106000 |
XNAS |
USP6C87H0E |
69 |
92.66 |
20250612-11:15:25.178000 |
ARCX |
USP6C87HTI |
31 |
92.66 |
20250612-11:15:25.179000 |
ARCX |
USP6C87HTJ |
100 |
92.67 |
20250612-11:16:00.408000 |
XNAS |
USP6C87JU5 |
100 |
92.67 |
20250612-11:16:00.408000 |
XNAS |
USP6C87JU6 |
18 |
92.63 |
20250612-11:16:44.037000 |
ARCX |
USP6C87KY9 |
82 |
92.63 |
20250612-11:16:44.037000 |
ARCX |
USP6C87KYA |
100 |
92.62 |
20250612-11:17:30.087000 |
ARCX |
USP6C87LZY |
100 |
92.59 |
20250612-11:17:39.925000 |
XNAS |
USP6C87MA6 |
100 |
92.55 |
20250612-11:18:34.991000 |
ARCX |
USP6C87NYK |
100 |
92.63 |
20250612-11:19:27.251000 |
XNAS |
USP6C87PTK |
100 |
92.64 |
20250612-11:20:12.005000 |
XNYS |
USP6C87QVV |
100 |
92.72 |
20250612-11:20:46.051000 |
ARCX |
USP6C87RUA |
100 |
92.72 |
20250612-11:20:46.051000 |
ARCX |
USP6C87RUB |
100 |
92.7 |
20250612-11:21:13.884000 |
ARCX |
USP6C87SLW |
100 |
92.75 |
20250612-11:22:35.977000 |
XNAS |
USP6C87V00 |
200 |
92.71 |
20250612-11:23:09.426000 |
ARCX |
USP6C87WTO |
100 |
92.82 |
20250612-11:23:58.300000 |
XNAS |
USP6C87YXJ |
100 |
92.81 |
20250612-11:24:08.455000 |
ARCX |
USP6C87Z8T |
100 |
92.76 |
20250612-11:25:06.231000 |
ARCX |
USP6C8817Z |
39 |
92.76 |
20250612-11:25:06.231000 |
ARCX |
USP6C88180 |
44 |
92.76 |
20250612-11:25:06.231000 |
ARCX |
USP6C88181 |
17 |
92.76 |
20250612-11:25:06.231000 |
ARCX |
USP6C88182 |
100 |
92.82 |
20250612-11:26:00.147000 |
ARCX |
USP6C882SR |
15 |
92.89 |
20250612-11:27:10.134000 |
ARCX |
USP6C884IM |
85 |
92.89 |
20250612-11:27:10.134000 |
ARCX |
USP6C884IN |
100 |
92.89 |
20250612-11:27:10.134000 |
ARCX |
USP6C884IO |
100 |
92.84 |
20250612-11:27:44.023000 |
ARCX |
USP6C885HO |
23 |
92.91 |
20250612-11:28:48.860000 |
XNAS |
USP6C887GN |
69 |
92.91 |
20250612-11:28:48.860000 |
XNAS |
USP6C887GO |
8 |
92.91 |
20250612-11:28:48.860000 |
XNAS |
USP6C887GP |
100 |
92.94 |
20250612-11:29:16.039000 |
XNYS |
USP6C8887M |
15 |
92.95 |
20250612-11:29:35.455000 |
XNAS |
USP6C888VT |
85 |
92.95 |
20250612-11:29:35.455000 |
XNAS |
USP6C888VU |
100 |
93.05 |
20250612-11:29:44.889000 |
EDGA |
USP6C8898P |
100 |
93.02 |
20250612-11:31:03.969000 |
ARCX |
USP6C88DWX |
100 |
93.02 |
20250612-11:31:03.969000 |
ARCX |
USP6C88DWY |
23 |
93.02 |
20250612-11:31:03.969000 |
ARCX |
USP6C88DWZ |
77 |
93.02 |
20250612-11:31:03.969000 |
ARCX |
USP6C88DX0 |
100 |
93.01 |
20250612-11:31:23.478000 |
ARCX |
USP6C88EK1 |
100 |
92.97 |
20250612-11:32:01.142000 |
ARCX |
USP6C88FMM |
100 |
93.04 |
20250612-11:32:40.010000 |
ARCX |
USP6C88GN6 |
100 |
92.97 |
20250612-11:33:29.705000 |
XNAS |
USP6C88IAP |
100 |
92.97 |
20250612-11:33:29.705000 |
XNAS |
USP6C88IAQ |
100 |
93.03 |
20250612-11:34:23.372000 |
XNAS |
USP6C88JIZ |
50 |
93.04 |
20250612-11:34:35.145000 |
ARCX |
USP6C88JUC |
50 |
93.04 |
20250612-11:34:35.145000 |
ARCX |
USP6C88JUD |
100 |
93.04 |
20250612-11:34:35.145000 |
ARCX |
USP6C88JUE |
100 |
93.04 |
20250612-11:34:59.697000 |
XNAS |
USP6C88KNL |
100 |
93.1 |
20250612-11:36:10.436000 |
XNYS |
USP6C88MA0 |
1 |
93.1 |
20250612-11:36:25.527000 |
EDGX |
USP6C88MKO |
99 |
93.1 |
20250612-11:36:25.527000 |
EDGX |
USP6C88MKP |
100 |
93.08 |
20250612-11:36:51.563000 |
ARCX |
USP6C88N0J |
100 |
93.08 |
20250612-11:36:51.563000 |
ARCX |
USP6C88N0K |
100 |
93.08 |
20250612-11:36:51.563000 |
ARCX |
USP6C88N0L |
100 |
92.97 |
20250612-11:37:49.286000 |
XNAS |
USP6C88OVO |
68 |
92.96 |
20250612-11:38:16.909000 |
ARCX |
USP6C88PH8 |
32 |
92.96 |
20250612-11:38:16.909000 |
ARCX |
USP6C88PH9 |
100 |
93.02 |
20250612-11:39:54.971000 |
XNYS |
USP6C88RO5 |
100 |
93.06 |
20250612-11:40:12.660000 |
ARCX |
USP6C88S86 |
100 |
93.09 |
20250612-11:41:54.509000 |
XNAS |
USP6C88ULX |
100 |
93.06 |
20250612-11:42:03.071000 |
ARCX |
USP6C88UW9 |
100 |
93.06 |
20250612-11:42:03.071000 |
ARCX |
USP6C88UWA |
1 |
92.97 |
20250612-11:43:39.669000 |
XNAS |
USP6C88XFX |
99 |
92.97 |
20250612-11:43:39.669000 |
XNAS |
USP6C88XFY |
100 |
92.97 |
20250612-11:44:59.967000 |
ARCX |
USP6C88ZHN |
100 |
92.97 |
20250612-11:44:59.967000 |
ARCX |
USP6C88ZHO |
100 |
92.97 |
20250612-11:44:59.967000 |
ARCX |
USP6C88ZHP |
57 |
92.91 |
20250612-11:45:52.412000 |
EDGA |
USP6C89358 |
43 |
92.91 |
20250612-11:45:52.412000 |
EDGA |
USP6C89359 |
100 |
92.94 |
20250612-11:46:37.789000 |
XNYS |
USP6C8942U |
7 |
92.94 |
20250612-11:47:01.165000 |
ARCX |
USP6C894KR |
93 |
92.94 |
20250612-11:47:01.549000 |
ARCX |
USP6C894N9 |
100 |
92.97 |
20250612-11:48:39.175000 |
XNAS |
USP6C896QM |
5 |
93.02 |
20250612-11:49:33.864000 |
BATS |
USP6C898E4 |
95 |
93.02 |
20250612-11:49:33.864000 |
BATS |
USP6C898E5 |
96 |
93.02 |
20250612-11:49:33.864000 |
BATS |
USP6C898E6 |
4 |
93.02 |
20250612-11:49:33.864000 |
BATS |
USP6C898E7 |
100 |
93.03 |
20250612-11:50:47.981000 |
BATY |
USP6C89A8V |
100 |
93.05 |
20250612-11:52:51.286000 |
ARCX |
USP6C89EUE |
33 |
93.07 |
20250612-11:53:26.995000 |
XNAS |
USP6C89FYQ |
10 |
93.07 |
20250612-11:53:26.995000 |
XNYS |
USP6C89FYR |
1 |
93.07 |
20250612-11:53:26.995000 |
XNYS |
USP6C89FYS |
100 |
93.1 |
20250612-11:54:06.310000 |
XNYS |
USP6C89H8Q |
100 |
93.19 |
20250612-11:55:06.055000 |
XNAS |
USP6C89IRY |
26 |
93.25 |
20250612-11:56:15.522000 |
ARCX |
USP6C89KIA |
74 |
93.25 |
20250612-11:56:15.522000 |
ARCX |
USP6C89KIB |
100 |
93.24 |
20250612-11:57:04.042000 |
EDGA |
USP6C89LQO |
100 |
93.24 |
20250612-11:57:04.042000 |
XNAS |
USP6C89LQP |
6 |
93.3 |
20250612-11:59:03.774000 |
ARCX |
USP6C89OJK |
94 |
93.3 |
20250612-11:59:03.774000 |
ARCX |
USP6C89OJL |
36 |
93.26 |
20250612-11:59:25.135000 |
BATS |
USP6C89PDQ |
18 |
93.26 |
20250612-11:59:25.137000 |
BATS |
USP6C89PDR |
100 |
93.3 |
20250612-11:59:30.161000 |
ARCX |
USP6C89PHZ |
100 |
93.41 |
20250612-12:01:21.811000 |
XNAS |
USP6C89V38 |
100 |
93.38 |
20250612-12:01:57.031000 |
ARCX |
USP6C89VX3 |
100 |
93.37 |
20250612-12:02:27.350000 |
ARCX |
USP6C89WIO |
7 |
93.35 |
20250612-12:03:28.429000 |
ARCX |
USP6C89XRW |
93 |
93.35 |
20250612-12:03:28.429000 |
ARCX |
USP6C89XRX |
100 |
93.23 |
20250612-12:04:17.310000 |
ARCX |
USP6C89ZBH |
100 |
93.23 |
20250612-12:06:29.718000 |
BATS |
USP6C8A2OQ |
100 |
93.22 |
20250612-12:06:43.575000 |
ARCX |
USP6C8A3CF |
100 |
93.1 |
20250612-12:07:15.490000 |
XNAS |
USP6C8A3Z8 |
100 |
93.23 |
20250612-12:09:13.518000 |
XNAS |
USP6C8A784 |
100 |
93.21 |
20250612-12:09:44.995000 |
ARCX |
USP6C8A7U8 |
100 |
93.19 |
20250612-12:10:49.346000 |
BATS |
USP6C8A989 |
100 |
93.21 |
20250612-12:12:53.809000 |
BATS |
USP6C8ABUX |
100 |
93.21 |
20250612-12:12:53.809000 |
ARCX |
USP6C8ABUY |
100 |
93.24 |
20250612-12:13:55.950000 |
XNAS |
USP6C8ADQH |
100 |
93.23 |
20250612-12:16:40.358000 |
XNAS |
USP6C8AJ7V |
100 |
93.18 |
20250612-12:17:04.950000 |
EDGA |
USP6C8AJVU |
100 |
93.18 |
20250612-12:17:04.950000 |
ARCX |
USP6C8AJVV |
25 |
93 |
20250612-12:18:46.370000 |
XNAS |
USP6C8ALZ8 |
75 |
93 |
20250612-12:18:46.370000 |
XNAS |
USP6C8ALZ9 |
6 |
92.95 |
20250612-12:20:01.446000 |
XNAS |
USP6C8AO17 |
94 |
92.95 |
20250612-12:20:01.446000 |
XNAS |
USP6C8AO18 |
100 |
93.04 |
20250612-12:21:42.353000 |
XNAS |
USP6C8AQ1A |
100 |
92.99 |
20250612-12:22:56.468000 |
EDGA |
USP6C8ARQO |
100 |
92.99 |
20250612-12:22:56.468000 |
EDGA |
USP6C8ARQP |
100 |
92.84 |
20250612-12:24:34.468000 |
XNAS |
USP6C8AU6Y |
100 |
92.88 |
20250612-12:25:08.623000 |
XNAS |
USP6C8AV5Q |
38 |
92.84 |
20250612-12:26:07.120000 |
XNAS |
USP6C8AWC9 |
62 |
92.84 |
20250612-12:26:07.120000 |
XNAS |
USP6C8AWCA |
100 |
92.84 |
20250612-12:27:44.499000 |
XNAS |
USP6C8AY8N |
100 |
92.91 |
20250612-12:28:17.840000 |
XNYS |
USP6C8B00D |
100 |
92.91 |
20250612-12:29:00.826000 |
ARCX |
USP6C8B14Y |
31 |
92.89 |
20250612-12:29:28.218000 |
XNAS |
USP6C8B1S6 |
69 |
92.89 |
20250612-12:29:28.218000 |
XNAS |
USP6C8B1S7 |
100 |
92.86 |
20250612-12:29:57.696000 |
ARCX |
USP6C8B2DI |
100 |
92.76 |
20250612-12:31:54.536000 |
ARCX |
USP6C8B7N2 |
100 |
92.76 |
20250612-12:31:54.537000 |
XNAS |
USP6C8B7NC |
100 |
92.73 |
20250612-12:33:27.783000 |
ARCX |
USP6C8BAL3 |
100 |
92.77 |
20250612-12:35:35.549000 |
ARCX |
USP6C8BD0Y |
100 |
92.74 |
20250612-12:36:03.809000 |
XNAS |
USP6C8BDJ3 |
100 |
92.71 |
20250612-12:37:35.254000 |
XNAS |
USP6C8BFDB |
1 |
92.74 |
20250612-12:40:26.723000 |
XNAS |
USP6C8BJMV |
99 |
92.74 |
20250612-12:40:26.723000 |
XNAS |
USP6C8BJMW |
100 |
92.74 |
20250612-12:40:26.723000 |
XNAS |
USP6C8BJMX |
100 |
92.74 |
20250612-12:43:02.981000 |
XNAS |
USP6C8BMYJ |
85 |
92.75 |
20250612-12:44:14.463000 |
XNAS |
USP6C8BOJU |
15 |
92.75 |
20250612-12:44:14.463000 |
XNAS |
USP6C8BOJV |
100 |
92.76 |
20250612-12:45:12.064000 |
XNAS |
USP6C8BPXO |
50 |
92.74 |
20250612-12:45:24.159000 |
XNAS |
USP6C8BRP3 |
50 |
92.74 |
20250612-12:45:24.159000 |
XNAS |
USP6C8BRP4 |
100 |
92.71 |
20250612-12:47:06.281000 |
ARCX |
USP6C8BV5U |
100 |
92.67 |
20250612-12:48:11.484000 |
ARCX |
USP6C8BWWM |
100 |
92.68 |
20250612-12:49:30.725000 |
EDGA |
USP6C8BYRW |
100 |
92.67 |
20250612-12:51:14.484000 |
EDGA |
USP6C8C1HI |
100 |
92.67 |
20250612-12:51:14.484000 |
EDGA |
USP6C8C1HM |
36 |
92.7 |
20250612-12:53:41.206000 |
BATS |
USP6C8C4YG |
64 |
92.7 |
20250612-12:53:41.206000 |
BATS |
USP6C8C4YH |
100 |
92.7 |
20250612-12:53:41.206000 |
XNAS |
USP6C8C4YI |
100 |
92.7 |
20250612-12:55:29.500000 |
ARCX |
USP6C8C7HQ |
100 |
92.66 |
20250612-12:55:42.886000 |
BATY |
USP6C8C7TR |
200 |
92.75 |
20250612-12:58:09.727000 |
EDGA |
USP6C8CFZP |
100 |
92.78 |
20250612-12:59:40.262000 |
EDGA |
USP6C8CJ6F |
100 |
92.91 |
20250612-13:02:56.194000 |
EDGA |
USP6C8CTM8 |
31 |
92.91 |
20250612-13:02:56.194000 |
EDGA |
USP6C8CTM9 |
69 |
92.91 |
20250612-13:02:56.194000 |
EDGA |
USP6C8CTMC |
100 |
92.91 |
20250612-13:02:56.194000 |
BATY |
USP6C8CTMD |
100 |
92.91 |
20250612-13:03:39.202000 |
BATY |
USP6C8CUNA |
100 |
92.9 |
20250612-13:04:51.146000 |
ARCX |
USP6C8CWF1 |
100 |
92.89 |
20250612-13:06:09.964000 |
EDGA |
USP6C8CYFV |
100 |
92.99 |
20250612-13:08:25.816000 |
XNAS |
USP6C8D195 |
100 |
92.97 |
20250612-13:08:42.152000 |
ARCX |
USP6C8D1OS |
100 |
92.99 |
20250612-13:10:52.877000 |
XNAS |
USP6C8D4T4 |
100 |
92.95 |
20250612-13:11:25.165000 |
XNAS |
USP6C8D5MC |
100 |
92.95 |
20250612-13:11:25.165000 |
XNAS |
USP6C8D5MD |
100 |
92.9 |
20250612-13:12:55.971000 |
XNAS |
USP6C8D7EX |
99 |
92.9 |
20250612-13:13:57.066000 |
BATY |
USP6C8D8N2 |
1 |
92.9 |
20250612-13:13:57.066000 |
BATY |
USP6C8D8N3 |
100 |
92.98 |
20250612-13:15:54.279000 |
XNYS |
USP6C8DDKL |
20 |
92.97 |
20250612-13:16:13.560000 |
ARCX |
USP6C8DEFT |
80 |
92.97 |
20250612-13:16:13.560000 |
ARCX |
USP6C8DEFU |
100 |
92.96 |
20250612-13:17:50.860000 |
ARCX |
USP6C8DGNT |
100 |
92.98 |
20250612-13:19:38.477000 |
EDGA |
USP6C8DJVK |
100 |
92.94 |
20250612-13:20:39.076000 |
XNAS |
USP6C8DLJC |
100 |
92.95 |
20250612-13:22:39.594000 |
ARCX |
USP6C8DO6I |
27 |
92.95 |
20250612-13:22:39.594000 |
XNAS |
USP6C8DO6J |
73 |
92.95 |
20250612-13:22:39.594000 |
XNAS |
USP6C8DO6K |
100 |
92.93 |
20250612-13:24:07.345000 |
EDGA |
USP6C8DQ47 |
48 |
92.94 |
20250612-13:26:07.545000 |
ARCX |
USP6C8DT0C |
52 |
92.94 |
20250612-13:26:07.545000 |
ARCX |
USP6C8DT0D |
1 |
92.95 |
20250612-13:27:46.912000 |
XNAS |
USP6C8DV7A |
1 |
92.95 |
20250612-13:27:46.912000 |
XNAS |
USP6C8DV7B |
98 |
92.95 |
20250612-13:27:46.912000 |
XNAS |
USP6C8DV7C |
100 |
92.93 |
20250612-13:28:21.673000 |
EDGA |
USP6C8DW20 |
100 |
92.93 |
20250612-13:28:21.673000 |
EDGA |
USP6C8DW21 |
100 |
92.92 |
20250612-13:31:19.008000 |
ARCX |
USP6C8E3LV |
3 |
92.96 |
20250612-13:32:14.258000 |
XNAS |
USP6C8E528 |
11 |
92.96 |
20250612-13:32:14.258000 |
XNAS |
USP6C8E529 |
86 |
92.96 |
20250612-13:32:14.258000 |
XNAS |
USP6C8E52A |
100 |
92.93 |
20250612-13:32:16.394000 |
ARCX |
USP6C8E53E |
10 |
93.01 |
20250612-13:35:12.415000 |
XNAS |
USP6C8E9R8 |
90 |
93.01 |
20250612-13:35:12.415000 |
XNAS |
USP6C8E9R9 |
100 |
93.03 |
20250612-13:35:36.915000 |
XNAS |
USP6C8EAFW |
100 |
93.03 |
20250612-13:36:16.045000 |
ARCX |
USP6C8EBOO |
100 |
93.02 |
20250612-13:37:49.508000 |
ARCX |
USP6C8EE2B |
100 |
93.05 |
20250612-13:39:58.134000 |
EDGA |
USP6C8EHX7 |
100 |
93.03 |
20250612-13:40:58.616000 |
EDGA |
USP6C8EJV5 |
100 |
93.06 |
20250612-13:42:38.583000 |
ARCX |
USP6C8EM7K |
100 |
93.06 |
20250612-13:44:33.525000 |
ARCX |
USP6C8EOWM |
100 |
93.09 |
20250612-13:45:09.099000 |
ARCX |
USP6C8EQ42 |
100 |
93.02 |
20250612-13:47:29.541000 |
ARCX |
USP6C8EVR0 |
94 |
93.02 |
20250612-13:48:05.637000 |
ARCX |
USP6C8EWS0 |
6 |
93.02 |
20250612-13:48:05.637000 |
ARCX |
USP6C8EWS1 |
40 |
93.01 |
20250612-13:49:12.894000 |
ARCX |
USP6C8EYDT |
60 |
93.01 |
20250612-13:49:12.895000 |
ARCX |
USP6C8EYDU |
100 |
93.02 |
20250612-13:51:06.380000 |
ARCX |
USP6C8F1RF |
100 |
93.02 |
20250612-13:51:06.380000 |
ARCX |
USP6C8F1RH |
100 |
93.01 |
20250612-13:51:57.140000 |
ARCX |
USP6C8F2YK |
100 |
92.99 |
20250612-13:53:42.204000 |
ARCX |
USP6C8F56B |
100 |
93 |
20250612-13:55:10.880000 |
ARCX |
USP6C8F7E4 |
100 |
93.02 |
20250612-13:56:46.850000 |
ARCX |
USP6C8F9Z1 |
100 |
93.02 |
20250612-13:57:03.445000 |
ARCX |
USP6C8FAFO |
4 |
92.99 |
20250612-13:57:39.990000 |
XNAS |
USP6C8FB9N |
96 |
92.99 |
20250612-13:57:39.990000 |
XNAS |
USP6C8FB9O |
100 |
92.99 |
20250612-13:58:34.117000 |
XNAS |
USP6C8FCYX |
100 |
92.98 |
20250612-14:02:35.444000 |
BATY |
USP6C8FLQT |
100 |
92.98 |
20250612-14:02:35.444000 |
BATY |
USP6C8FLQU |
100 |
92.98 |
20250612-14:02:35.444000 |
XNAS |
USP6C8FLQV |
100 |
92.94 |
20250612-14:03:24.343000 |
ARCX |
USP6C8FN4C |
100 |
92.95 |
20250612-14:04:46.224000 |
ARCX |
USP6C8FP6V |
100 |
93.01 |
20250612-14:06:51.198000 |
XNAS |
USP6C8FSF5 |
100 |
93 |
20250612-14:07:21.099000 |
EDGA |
USP6C8FT2Y |
100 |
92.99 |
20250612-14:08:51.639000 |
ARCX |
USP6C8FV3U |
50 |
92.98 |
20250612-14:09:00.749000 |
XNAS |
USP6C8FVC9 |
50 |
92.98 |
20250612-14:09:00.749000 |
XNAS |
USP6C8FVCA |
100 |
92.94 |
20250612-14:10:14.531000 |
XNAS |
USP6C8FXAZ |
100 |
92.9 |
20250612-14:12:57.573000 |
XNYS |
USP6C8G0VK |
100 |
92.9 |
20250612-14:13:56.195000 |
XNAS |
USP6C8G2GY |
100 |
92.88 |
20250612-14:14:26.931000 |
BATY |
USP6C8G36T |
100 |
92.88 |
20250612-14:14:26.931000 |
EDGA |
USP6C8G36U |
99 |
92.88 |
20250612-14:17:30.814000 |
BATY |
USP6C8GAL4 |
1 |
92.88 |
20250612-14:17:30.814000 |
BATY |
USP6C8GAL5 |
100 |
92.88 |
20250612-14:17:30.817000 |
EDGA |
USP6C8GAL9 |
77 |
92.89 |
20250612-14:19:27.372000 |
BATY |
USP6C8GDDH |
3 |
92.89 |
20250612-14:19:35.275000 |
BATY |
USP6C8GDJQ |
65 |
92.92 |
20250612-14:20:06.922000 |
XNYS |
USP6C8GEFE |
35 |
92.92 |
20250612-14:20:06.922000 |
XNYS |
USP6C8GEFF |
20 |
92.91 |
20250612-14:20:14.261000 |
EDGA |
USP6C8GEMA |
3 |
92.91 |
20250612-14:20:14.261000 |
EDGA |
USP6C8GEMB |
77 |
92.91 |
20250612-14:20:14.261000 |
EDGA |
USP6C8GEMC |
100 |
92.84 |
20250612-14:22:28.228000 |
ARCX |
USP6C8GHX8 |
100 |
92.8 |
20250612-14:23:28.823000 |
XNYS |
USP6C8GJHS |
100 |
92.8 |
20250612-14:24:52.240000 |
BATY |
USP6C8GM32 |
31 |
92.79 |
20250612-14:25:30.734000 |
BATY |
USP6C8GN4M |
69 |
92.79 |
20250612-14:25:30.734000 |
BATY |
USP6C8GN4N |
100 |
92.77 |
20250612-14:27:43.368000 |
XNAS |
USP6C8GQ6G |
100 |
92.77 |
20250612-14:27:43.368000 |
XNAS |
USP6C8GQ6S |
16 |
92.74 |
20250612-14:29:53.364000 |
BATY |
USP6C8GUFC |
100 |
92.77 |
20250612-14:30:29.989000 |
ARCX |
USP6C8GX61 |
100 |
92.78 |
20250612-14:31:42.869000 |
XNAS |
USP6C8GZP2 |
5 |
92.81 |
20250612-14:32:47.097000 |
XNAS |
USP6C8H1B0 |
95 |
92.81 |
20250612-14:32:47.097000 |
XNAS |
USP6C8H1B1 |
100 |
92.84 |
20250612-14:33:23.858000 |
XNYS |
USP6C8H2LB |
100 |
92.82 |
20250612-14:33:49.242000 |
BATY |
USP6C8H310 |
100 |
92.82 |
20250612-14:35:32.583000 |
XNAS |
USP6C8H5N8 |
100 |
92.84 |
20250612-14:35:53.447000 |
ARCX |
USP6C8H6IM |
100 |
92.81 |
20250612-14:37:30.569000 |
BATY |
USP6C8HB0F |
100 |
92.81 |
20250612-14:37:30.569000 |
BATY |
USP6C8HB0G |
100 |
92.74 |
20250612-14:39:35.215000 |
ARCX |
USP6C8HFD1 |
89 |
92.77 |
20250612-14:41:12.445000 |
ARCX |
USP6C8HI07 |
11 |
92.77 |
20250612-14:41:12.445000 |
ARCX |
USP6C8HI08 |
100 |
92.76 |
20250612-14:42:10.379000 |
ARCX |
USP6C8HJIG |
100 |
92.76 |
20250612-14:42:10.379000 |
ARCX |
USP6C8HJIH |
100 |
92.69 |
20250612-14:44:36.548000 |
ARCX |
USP6C8HN9V |
100 |
92.71 |
20250612-14:46:10.710000 |
XNYS |
USP6C8HSDM |
100 |
92.73 |
20250612-14:48:42.967000 |
ARCX |
USP6C8HWSN |
100 |
92.73 |
20250612-14:48:42.967000 |
ARCX |
USP6C8HWSO |
100 |
92.73 |
20250612-14:48:42.967000 |
ARCX |
USP6C8HWSP |
4 |
92.64 |
20250612-14:50:00.027000 |
ARCX |
USP6C8HZ3Q |
96 |
92.64 |
20250612-14:50:00.027000 |
ARCX |
USP6C8HZ3R |
100 |
92.61 |
20250612-14:51:18.808000 |
ARCX |
USP6C8I1DR |
100 |
92.69 |
20250612-14:51:41.009000 |
ARCX |
USP6C8I24M |
100 |
92.67 |
20250612-14:52:40.268000 |
ARCX |
USP6C8I3YP |
100 |
92.64 |
20250612-14:55:17.301000 |
ARCX |
USP6C8I90T |
100 |
92.64 |
20250612-14:55:17.301000 |
ARCX |
USP6C8I90U |
100 |
92.61 |
20250612-14:56:09.064000 |
ARCX |
USP6C8IAM5 |
97 |
92.63 |
20250612-14:58:22.784000 |
XNYS |
USP6C8IEFY |
100 |
92.61 |
20250612-14:58:38.112000 |
ARCX |
USP6C8IF12 |
100 |
92.61 |
20250612-14:58:38.112000 |
ARCX |
USP6C8IF13 |
100 |
92.62 |
20250612-15:00:34.950000 |
EDGA |
USP6C8IMK4 |
100 |
92.64 |
20250612-15:02:12.063000 |
XNAS |
USP6C8IQE3 |
1 |
92.65 |
20250612-15:03:19.688000 |
EDGA |
USP6C8IT9Q |
2 |
92.65 |
20250612-15:03:19.689000 |
XNAS |
USP6C8IT9R |
30 |
92.65 |
20250612-15:03:19.689000 |
XNAS |
USP6C8IT9S |
4 |
92.66 |
20250612-15:03:27.681000 |
ARCX |
USP6C8ITNZ |
4 |
92.66 |
20250612-15:03:27.681000 |
ARCX |
USP6C8ITO0 |
6 |
92.66 |
20250612-15:03:27.681000 |
ARCX |
USP6C8ITO1 |
86 |
92.66 |
20250612-15:03:27.681000 |
ARCX |
USP6C8ITO2 |
2 |
92.66 |
20250612-15:04:29.505000 |
XNAS |
USP6C8IVKJ |
4 |
92.66 |
20250612-15:04:29.505000 |
XNAS |
USP6C8IVKK |
1 |
92.66 |
20250612-15:04:29.505000 |
XNAS |
USP6C8IVKL |
6 |
92.66 |
20250612-15:04:29.505000 |
XNAS |
USP6C8IVKM |
44 |
92.66 |
20250612-15:04:29.505000 |
XNAS |
USP6C8IVKN |
22 |
92.66 |
20250612-15:04:29.505000 |
XNAS |
USP6C8IVKO |
21 |
92.66 |
20250612-15:04:29.505000 |
XNAS |
USP6C8IVKP |
100 |
92.65 |
20250612-15:04:59.033000 |
ARCX |
USP6C8IWGN |
97 |
92.68 |
20250612-15:05:57.213000 |
ARCX |
USP6C8IYGL |
3 |
92.68 |
20250612-15:05:57.213000 |
ARCX |
USP6C8IYGM |
12 |
92.71 |
20250612-15:06:47.405000 |
ARCX |
USP6C8IZX0 |
100 |
92.74 |
20250612-15:07:32.768000 |
XASE |
USP6C8J2RH |
88 |
92.72 |
20250612-15:07:33.031000 |
ARCX |
USP6C8J2RQ |
12 |
92.72 |
20250612-15:07:33.031000 |
ARCX |
USP6C8J2RR |
100 |
92.74 |
20250612-15:08:31.149000 |
ARCX |
USP6C8J4PI |
100 |
92.75 |
20250612-15:09:50.610000 |
EDGA |
USP6C8J73F |
100 |
92.73 |
20250612-15:10:41.050000 |
XNAS |
USP6C8J9AU |
100 |
92.71 |
20250612-15:11:22.568000 |
ARCX |
USP6C8JALE |
96 |
92.74 |
20250612-15:13:06.859000 |
XNAS |
USP6C8JEU4 |
4 |
92.74 |
20250612-15:13:06.859000 |
XNAS |
USP6C8JEU5 |
95 |
92.74 |
20250612-15:13:08.628000 |
XNAS |
USP6C8JEW0 |
5 |
92.74 |
20250612-15:13:08.628000 |
XNAS |
USP6C8JEW1 |
100 |
92.72 |
20250612-15:13:32.440000 |
ARCX |
USP6C8JFMP |
100 |
92.72 |
20250612-15:13:32.440000 |
ARCX |
USP6C8JFMQ |
57 |
92.71 |
20250612-15:14:22.017000 |
ARCX |
USP6C8JHPT |
43 |
92.71 |
20250612-15:14:22.017000 |
ARCX |
USP6C8JHPU |
2 |
92.74 |
20250612-15:15:21.388000 |
XNAS |
USP6C8JLQX |
98 |
92.74 |
20250612-15:15:21.388000 |
XNAS |
USP6C8JLQY |
100 |
92.72 |
20250612-15:15:49.634000 |
ARCX |
USP6C8JNWJ |
50 |
92.7 |
20250612-15:16:46.950000 |
BATY |
USP6C8JQ03 |
50 |
92.7 |
20250612-15:16:46.950000 |
BATY |
USP6C8JQ04 |
100 |
92.71 |
20250612-15:17:50.485000 |
ARCX |
USP6C8JSER |
100 |
92.71 |
20250612-15:17:50.485000 |
ARCX |
USP6C8JSES |
81 |
92.69 |
20250612-15:18:58.151000 |
ARCX |
USP6C8JV0H |
19 |
92.69 |
20250612-15:18:58.151000 |
ARCX |
USP6C8JV0I |
70 |
92.67 |
20250612-15:20:03.776000 |
XPSX |
USP6C8JXPH |
30 |
92.67 |
20250612-15:20:03.776000 |
XPSX |
USP6C8JXPI |
100 |
92.68 |
20250612-15:21:03.766000 |
XNYS |
USP6C8JZQW |
5 |
92.69 |
20250612-15:21:05.014000 |
XNAS |
USP6C8JZSL |
29 |
92.69 |
20250612-15:21:05.014000 |
XNAS |
USP6C8JZSM |
5 |
92.69 |
20250612-15:21:05.014000 |
XNAS |
USP6C8JZSN |
61 |
92.69 |
20250612-15:21:05.014000 |
XNAS |
USP6C8JZSO |
8 |
92.7 |
20250612-15:21:59.380000 |
XNAS |
USP6C8K1RD |
92 |
92.7 |
20250612-15:21:59.380000 |
XNAS |
USP6C8K1RE |
7 |
92.7 |
20250612-15:22:15.296000 |
XNAS |
USP6C8K2CS |
10 |
92.7 |
20250612-15:22:15.296000 |
XNAS |
USP6C8K2CT |
83 |
92.7 |
20250612-15:22:15.296000 |
XNAS |
USP6C8K2CU |
100 |
92.68 |
20250612-15:22:38.852000 |
EDGA |
USP6C8K31S |
100 |
92.61 |
20250612-15:22:56.109000 |
XNAS |
USP6C8K407 |
100 |
92.59 |
20250612-15:23:59.921000 |
EDGA |
USP6C8K6N9 |
100 |
92.56 |
20250612-15:24:35.983000 |
EDGA |
USP6C8K7ZV |
100 |
92.56 |
20250612-15:25:22.548000 |
EDGA |
USP6C8K9Z6 |
100 |
92.55 |
20250612-15:25:57.635000 |
EDGA |
USP6C8KBMU |
100 |
92.54 |
20250612-15:26:20.042000 |
EDGA |
USP6C8KCO1 |
100 |
92.53 |
20250612-15:27:34.444000 |
EDGA |
USP6C8KF3I |
100 |
92.52 |
20250612-15:27:51.184000 |
ARCX |
USP6C8KFVE |
100 |
92.51 |
20250612-15:28:56.994000 |
EDGA |
USP6C8KIM6 |
100 |
92.5 |
20250612-15:29:34.175000 |
EDGA |
USP6C8KK8H |
100 |
92.5 |
20250612-15:30:57.134000 |
XNAS |
USP6C8KS21 |
100 |
92.49 |
20250612-15:30:57.821000 |
XNAS |
USP6C8KS3P |
100 |
92.49 |
20250612-15:30:57.821000 |
XNAS |
USP6C8KS3Q |
100 |
92.49 |
20250612-15:30:57.821000 |
XNAS |
USP6C8KS3R |
100 |
92.47 |
20250612-15:32:18.410000 |
EDGA |
USP6C8KVYQ |
19 |
92.46 |
20250612-15:32:23.310000 |
EDGA |
USP6C8KWBD |
81 |
92.46 |
20250612-15:32:23.310000 |
EDGA |
USP6C8KWBE |
100 |
92.44 |
20250612-15:33:14.825000 |
ARCX |
USP6C8KYTL |
100 |
92.46 |
20250612-15:34:22.274000 |
XNAS |
USP6C8L3DK |
100 |
92.45 |
20250612-15:34:36.064000 |
EDGA |
USP6C8L5MZ |
100 |
92.45 |
20250612-15:34:36.064000 |
EDGA |
USP6C8L5N0 |
100 |
92.43 |
20250612-15:35:35.454000 |
EDGA |
USP6C8LN3H |
100 |
92.44 |
20250612-15:36:31.761000 |
XNAS |
USP6C8LPW1 |
100 |
92.43 |
20250612-15:37:07.666000 |
XNAS |
USP6C8LRDL |
100 |
92.43 |
20250612-15:37:43.010000 |
XNAS |
USP6C8LT3B |
100 |
92.42 |
20250612-15:37:53.641000 |
EDGA |
USP6C8LTIS |
100 |
92.42 |
20250612-15:37:53.641000 |
EDGA |
USP6C8LTIT |
100 |
92.4 |
20250612-15:39:07.093000 |
EDGA |
USP6C8LWYX |
10 |
92.41 |
20250612-15:39:48.072000 |
XNAS |
USP6C8LZ3A |
90 |
92.42 |
20250612-15:39:48.072000 |
XNAS |
USP6C8LZ3B |
100 |
92.41 |
20250612-15:40:00.529000 |
EDGA |
USP6C8M02E |
100 |
92.39 |
20250612-15:40:37.452000 |
EDGA |
USP6C8M2TF |
70 |
92.385 |
20250612-15:40:46.172000 |
XNAS |
USP6C8M3AM |
30 |
92.385 |
20250612-15:40:46.172000 |
XNAS |
USP6C8M3AN |
84 |
92.38 |
20250612-15:40:46.178000 |
EDGA |
USP6C8M3AO |
16 |
92.38 |
20250612-15:40:46.178000 |
EDGA |
USP6C8M3AP |
100 |
92.38 |
20250612-15:40:46.982000 |
IEXG |
USP6C8M3BL |
1 |
92.38 |
20250612-15:40:46.982000 |
XNAS |
USP6C8M3BM |
100 |
92.38 |
20250612-15:40:46.982000 |
XNYS |
USP6C8M3BN |
2 |
92.38 |
20250612-15:40:46.982000 |
ARCX |
USP6C8M3BO |
22 |
92.38 |
20250612-15:40:46.982000 |
ARCX |
USP6C8M3BP |
84 |
92.38 |
20250612-15:40:46.982000 |
XNAS |
USP6C8M3BQ |
25 |
92.38 |
20250612-15:40:46.982000 |
XNAS |
USP6C8M3BR |
11 |
92.38 |
20250612-15:40:46.982000 |
XNAS |
USP6C8M3BS |
200 |
92.38 |
20250612-15:40:47.037000 |
XNAS |
USP6C8M3C8 |
100 |
92.38 |
20250612-15:40:47.037000 |
ARCX |
USP6C8M3C9 |
100 |
92.38 |
20250612-15:40:47.037000 |
XNYS |
USP6C8M3CA |
93 |
92.39 |
20250612-15:40:48.201000 |
XNAS |
USP6C8M3DV |
100 |
92.39 |
20250612-15:40:48.201000 |
XNAS |
USP6C8M3DW |
54 |
92.39 |
20250612-15:40:48.201000 |
XNAS |
USP6C8M3DX |
5 |
92.39 |
20250612-15:40:48.201000 |
XNAS |
USP6C8M3DY |
200 |
92.39 |
20250612-15:40:48.201000 |
XNAS |
USP6C8M3DZ |
85 |
92.39 |
20250612-15:40:48.201000 |
XNAS |
USP6C8M3E0 |
63 |
92.39 |
20250612-15:40:48.201000 |
XNAS |
USP6C8M3E1 |
10 |
92.375 |
20250612-15:40:56.180000 |
XNAS |
USP6C8M3RM |
10 |
92.375 |
20250612-15:40:56.180000 |
XNAS |
USP6C8M3RN |
19 |
92.38 |
20250612-15:40:56.180000 |
XNAS |
USP6C8M3RO |
56 |
92.38 |
20250612-15:40:56.182000 |
XNYS |
USP6C8M3RP |
4 |
92.39 |
20250612-15:41:00.043000 |
BATS |
USP6C8M3ZI |
100 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZJ |
2 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZK |
2 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZL |
5 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZM |
1 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZN |
10 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZO |
10 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZP |
10 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZQ |
100 |
92.39 |
20250612-15:41:00.043000 |
XNAS |
USP6C8M3ZR |
13 |
92.39 |
20250612-15:41:00.043000 |
ARCX |
USP6C8M3ZS |
5 |
92.39 |
20250612-15:41:00.043000 |
ARCX |
USP6C8M3ZT |
1 |
92.39 |
20250612-15:41:00.043000 |
ARCX |
USP6C8M3ZU |
1 |
92.39 |
20250612-15:41:00.043000 |
ARCX |
USP6C8M3ZV |
3 |
92.39 |
20250612-15:41:00.043000 |
ARCX |
USP6C8M3ZW |
77 |
92.4 |
20250612-15:41:13.422000 |
XNAS |
USP6C8M4R1 |
122 |
92.4 |
20250612-15:41:13.423000 |
XNAS |
USP6C8M4R2 |
100 |
92.4 |
20250612-15:41:13.423000 |
XNAS |
USP6C8M4R3 |
10 |
92.4 |
20250612-15:41:13.423000 |
XNAS |
USP6C8M4R4 |
1 |
92.4 |
20250612-15:41:13.423000 |
XNAS |
USP6C8M4R5 |
100 |
92.4 |
20250612-15:41:13.423000 |
XNAS |
USP6C8M4R6 |
4 |
92.4 |
20250612-15:41:13.423000 |
XNAS |
USP6C8M4R7 |
63 |
92.4 |
20250612-15:41:13.423000 |
XNAS |
USP6C8M4R8 |
25 |
92.35 |
20250612-15:41:53.956000 |
XNAS |
USP6C8M6N2 |
Contacts
CRH plc