Transaction in Own Shares
15th May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 14th 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 |
6,861 |
$97.94 |
$98.35 |
$97.46 |
XNYS |
755 |
$97.92 |
$98.55 |
$97.67 |
EDGX |
11,623 |
$97.84 |
$98.22 |
$97.33 |
ARCX |
1,506 |
$97.79 |
$98.24 |
$97.53 |
BATS |
10,864 |
$97.89 |
$98.55 |
$97.41 |
XNAS |
7,407 |
$97.76 |
$98.30 |
$97.39 |
BATY |
200 |
$97.91 |
$98.03 |
$97.79 |
EPRL |
300 |
$97.93 |
$97.99 |
$97.83 |
IEXG |
100 |
$98.09 |
$98.09 |
$98.09 |
XCHI |
371 |
$97.67 |
$97.68 |
$97.64 |
MEMX |
203 |
$97.80 |
$97.92 |
$97.68 |
XPSX |
9,061 |
$97.80 |
$98.16 |
$97.45 |
EDGA |
200 |
$97.70 |
$97.76 |
$97.64 |
XCIS |
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 675,091,275 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.372% 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 14th 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: |
14th May 2025 |
||
Aggregated Information |
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$97.8458 |
49,451 |
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
98.55 |
20250514-09:30:26.659000 |
EDGX |
USP5E8DZ5 |
100 |
98.55 |
20250514-09:30:26.659000 |
XNAS |
USP5E8DZ6 |
19 |
98.25 |
20250514-09:30:47.969000 |
EDGX |
USP5E8ED8 |
81 |
98.25 |
20250514-09:30:47.969000 |
EDGX |
USP5E8ED9 |
18 |
98.23 |
20250514-09:31:22.352000 |
XNYS |
USP5E8FE4 |
82 |
98.23 |
20250514-09:31:22.352000 |
XNYS |
USP5E8FE5 |
100 |
98.3 |
20250514-09:32:13.149000 |
XNYS |
USP5E8GKL |
100 |
98.3 |
20250514-09:32:13.149000 |
XNYS |
USP5E8GKM |
22 |
98.35 |
20250514-09:32:47.179000 |
XNYS |
USP5E8HF1 |
78 |
98.35 |
20250514-09:32:47.180000 |
XNYS |
USP5E8HF2 |
100 |
98.35 |
20250514-09:32:50.195000 |
XNAS |
USP5E8HHG |
100 |
98.28 |
20250514-09:33:00.764000 |
XNAS |
USP5E8HTH |
100 |
98.13 |
20250514-09:33:39.990000 |
XNYS |
USP5E8IO2 |
100 |
98.18 |
20250514-09:34:29.314000 |
XNYS |
USP5E8JN3 |
100 |
98.28 |
20250514-09:35:01.820000 |
XNYS |
USP5E8KL1 |
100 |
98.18 |
20250514-09:35:09.896000 |
XNAS |
USP5E8KUX |
100 |
98.18 |
20250514-09:35:09.896000 |
XNAS |
USP5E8KUY |
100 |
98.24 |
20250514-09:36:02.049000 |
XNYS |
USP5E8M6Z |
100 |
98.28 |
20250514-09:36:52.890000 |
XNYS |
USP5E8NCG |
82 |
98.28 |
20250514-09:36:52.890000 |
XNAS |
USP5E8NCH |
69 |
98.28 |
20250514-09:36:52.890000 |
XNAS |
USP5E8NCI |
18 |
98.28 |
20250514-09:36:52.890000 |
XNAS |
USP5E8NCJ |
31 |
98.28 |
20250514-09:36:52.890000 |
XNAS |
USP5E8NCK |
100 |
98.1 |
20250514-09:37:22.718000 |
XNYS |
USP5E8NYV |
100 |
98.02 |
20250514-09:38:39.955000 |
XNAS |
USP5E8PLT |
100 |
98.09 |
20250514-09:38:55.053000 |
XNYS |
USP5E8PUC |
100 |
98.09 |
20250514-09:38:55.053000 |
XNAS |
USP5E8PUD |
100 |
98.1 |
20250514-09:39:46.483000 |
XNAS |
USP5E8QP5 |
100 |
98.1 |
20250514-09:39:46.483000 |
XNYS |
USP5E8QP6 |
10 |
98.26 |
20250514-09:41:12.956000 |
XNYS |
USP5E8SHU |
90 |
98.26 |
20250514-09:41:12.956000 |
XNYS |
USP5E8SHV |
100 |
98.26 |
20250514-09:41:13.332000 |
XNYS |
USP5E8SHY |
100 |
98.2 |
20250514-09:41:18.039000 |
ARCX |
USP5E8SK8 |
100 |
98.2 |
20250514-09:41:18.039000 |
ARCX |
USP5E8SK9 |
100 |
98.2 |
20250514-09:41:18.039000 |
ARCX |
USP5E8SKA |
100 |
98.24 |
20250514-09:42:53.954000 |
BATS |
USP5E8UAR |
73 |
98.3 |
20250514-09:44:00.102000 |
BATY |
USP5E8VBM |
27 |
98.3 |
20250514-09:44:00.102000 |
XNYS |
USP5E8VBN |
100 |
98.3 |
20250514-09:44:18.684000 |
XNYS |
USP5E8VO0 |
2 |
98.22 |
20250514-09:44:20.915000 |
ARCX |
USP5E8VP9 |
59 |
98.22 |
20250514-09:44:20.936000 |
ARCX |
USP5E8VPA |
39 |
98.22 |
20250514-09:44:20.936000 |
ARCX |
USP5E8VPC |
100 |
98.22 |
20250514-09:44:20.936000 |
ARCX |
USP5E8VPD |
100 |
98.2 |
20250514-09:46:09.374000 |
XNYS |
USP5E8Z5R |
100 |
98.23 |
20250514-09:46:49.796000 |
XNAS |
USP5E810F1 |
100 |
98.23 |
20250514-09:46:49.796000 |
XNAS |
USP5E810F2 |
100 |
98.14 |
20250514-09:47:14.896000 |
XNAS |
USP5E811CO |
100 |
98.11 |
20250514-09:47:58.124000 |
BATS |
USP5E8130Z |
100 |
98.12 |
20250514-09:48:22.104000 |
XNAS |
USP5E813V2 |
16 |
98.06 |
20250514-09:48:37.630000 |
BATS |
USP5E814HE |
84 |
98.06 |
20250514-09:48:39.708000 |
BATS |
USP5E814JH |
100 |
98.08 |
20250514-09:49:03.047000 |
XNAS |
USP5E815DR |
100 |
98.13 |
20250514-09:50:08.245000 |
XNAS |
USP5E817JI |
52 |
98.13 |
20250514-09:50:08.245000 |
XNAS |
USP5E817JJ |
48 |
98.13 |
20250514-09:50:08.245000 |
XNAS |
USP5E817JK |
100 |
98.09 |
20250514-09:50:36.550000 |
XNAS |
USP5E818GE |
100 |
98 |
20250514-09:51:05.012000 |
XNAS |
USP5E8198E |
47 |
98.12 |
20250514-09:51:43.050000 |
XNAS |
USP5E81ACP |
53 |
98.12 |
20250514-09:51:43.050000 |
XNAS |
USP5E81ACQ |
100 |
98.09 |
20250514-09:52:11.886000 |
XNAS |
USP5E81B73 |
62 |
98.03 |
20250514-09:53:12.910000 |
XNYS |
USP5E81D5Z |
100 |
98.085 |
20250514-09:53:31.079000 |
XNAS |
USP5E81DUY |
100 |
98.04 |
20250514-09:53:38.411000 |
BATY |
USP5E81E93 |
100 |
98.03 |
20250514-09:54:43.600000 |
EPRL |
USP5E81G5H |
100 |
97.98 |
20250514-09:54:53.640000 |
ARCX |
USP5E81GCC |
79 |
97.92 |
20250514-09:55:54.008000 |
XNAS |
USP5E81I9P |
21 |
97.92 |
20250514-09:55:54.008000 |
XNAS |
USP5E81I9Q |
13 |
97.92 |
20250514-09:55:54.008000 |
XNAS |
USP5E81I9R |
5 |
97.92 |
20250514-09:55:54.008000 |
XNAS |
USP5E81I9S |
82 |
97.92 |
20250514-09:55:54.008000 |
XNAS |
USP5E81I9T |
100 |
97.81 |
20250514-09:56:33.577000 |
ARCX |
USP5E81JN3 |
100 |
97.69 |
20250514-09:57:38.030000 |
XNYS |
USP5E81L6J |
100 |
97.67 |
20250514-09:58:17.852000 |
XNAS |
USP5E81M74 |
100 |
97.68 |
20250514-09:58:37.951000 |
ARCX |
USP5E81OSK |
100 |
97.72 |
20250514-09:59:13.260000 |
ARCX |
USP5E81PVH |
100 |
97.7 |
20250514-09:59:38.330000 |
ARCX |
USP5E81QHO |
100 |
97.78 |
20250514-10:00:14.543000 |
ARCX |
USP5E81S15 |
74 |
97.76 |
20250514-10:00:25.521000 |
XNAS |
USP5E81SST |
100 |
97.79 |
20250514-10:00:50.992000 |
XNAS |
USP5E81UHP |
100 |
97.855 |
20250514-10:01:39.498000 |
XNYS |
USP5E81VTN |
100 |
97.82 |
20250514-10:01:42.805000 |
XNAS |
USP5E81W17 |
65 |
97.82 |
20250514-10:02:36.725000 |
XNAS |
USP5E81XMH |
35 |
97.82 |
20250514-10:02:42.897000 |
XNAS |
USP5E81XRJ |
57 |
97.82 |
20250514-10:02:42.897000 |
XNAS |
USP5E81XRK |
43 |
97.82 |
20250514-10:02:42.897000 |
XNAS |
USP5E81XRL |
100 |
97.78 |
20250514-10:03:04.681000 |
XNYS |
USP5E81YBQ |
100 |
97.68 |
20250514-10:04:03.062000 |
ARCX |
USP5E82055 |
100 |
97.81 |
20250514-10:05:20.740000 |
XNYS |
USP5E822LG |
100 |
97.78 |
20250514-10:05:33.073000 |
EDGA |
USP5E822ZU |
100 |
97.78 |
20250514-10:05:33.074000 |
ARCX |
USP5E822ZV |
100 |
97.78 |
20250514-10:05:33.074000 |
ARCX |
USP5E822ZW |
100 |
97.75 |
20250514-10:07:27.370000 |
EDGA |
USP5E82708 |
19 |
97.75 |
20250514-10:07:27.370000 |
EDGA |
USP5E82709 |
81 |
97.75 |
20250514-10:07:27.370000 |
EDGA |
USP5E8270A |
19 |
97.75 |
20250514-10:07:27.370000 |
EDGA |
USP5E8270B |
81 |
97.75 |
20250514-10:07:27.370000 |
EDGA |
USP5E8270C |
100 |
97.83 |
20250514-10:08:08.831000 |
XNYS |
USP5E828I4 |
100 |
97.82 |
20250514-10:09:04.222000 |
ARCX |
USP5E82AV7 |
100 |
97.82 |
20250514-10:09:04.222000 |
ARCX |
USP5E82AV9 |
100 |
97.71 |
20250514-10:09:37.671000 |
ARCX |
USP5E82C3J |
100 |
97.59 |
20250514-10:09:57.649000 |
ARCX |
USP5E82D1Z |
100 |
97.58 |
20250514-10:10:47.454000 |
ARCX |
USP5E82F96 |
60 |
97.58 |
20250514-10:11:00.135000 |
XNAS |
USP5E82FOK |
40 |
97.58 |
20250514-10:11:00.135000 |
XNAS |
USP5E82FOL |
100 |
97.54 |
20250514-10:11:32.906000 |
XNAS |
USP5E82GUT |
100 |
97.53 |
20250514-10:12:00.287000 |
BATS |
USP5E82HQN |
100 |
97.72 |
20250514-10:13:10.306000 |
ARCX |
USP5E82KCM |
100 |
97.73 |
20250514-10:13:51.040000 |
XNYS |
USP5E82LO4 |
100 |
97.73 |
20250514-10:13:51.040000 |
XNYS |
USP5E82LO5 |
21 |
97.73 |
20250514-10:13:51.040000 |
XNYS |
USP5E82LO6 |
79 |
97.73 |
20250514-10:13:51.040000 |
XNYS |
USP5E82LO7 |
100 |
97.69 |
20250514-10:14:43.657000 |
BATS |
USP5E82NBS |
100 |
97.69 |
20250514-10:14:43.657000 |
BATS |
USP5E82NBT |
1 |
97.64 |
20250514-10:15:16.461000 |
ARCX |
USP5E82OWQ |
100 |
97.67 |
20250514-10:15:34.770000 |
ARCX |
USP5E82RFO |
100 |
97.67 |
20250514-10:15:34.770000 |
ARCX |
USP5E82RFP |
28 |
97.7 |
20250514-10:16:32.503000 |
ARCX |
USP5E82TSL |
72 |
97.7 |
20250514-10:16:32.503000 |
ARCX |
USP5E82TSM |
76 |
97.7 |
20250514-10:16:32.503000 |
ARCX |
USP5E82TSN |
24 |
97.7 |
20250514-10:16:32.503000 |
ARCX |
USP5E82TSO |
100 |
97.83 |
20250514-10:17:23.407000 |
IEXG |
USP5E82VKA |
20 |
97.82 |
20250514-10:17:37.623000 |
EDGA |
USP5E82W0W |
100 |
97.82 |
20250514-10:17:37.623000 |
XNAS |
USP5E82W0Y |
20 |
97.82 |
20250514-10:17:37.623000 |
EDGA |
USP5E82W0Z |
20 |
97.82 |
20250514-10:17:37.623000 |
EDGA |
USP5E82W10 |
25 |
97.82 |
20250514-10:17:37.623000 |
EDGA |
USP5E82W11 |
5 |
97.82 |
20250514-10:17:37.623000 |
EDGA |
USP5E82W12 |
5 |
97.82 |
20250514-10:17:37.623000 |
EDGA |
USP5E82W13 |
5 |
97.82 |
20250514-10:17:37.623000 |
EDGA |
USP5E82W14 |
6 |
97.87 |
20250514-10:18:45.578000 |
ARCX |
USP5E82ZJB |
35 |
97.87 |
20250514-10:18:45.578000 |
ARCX |
USP5E82ZJE |
59 |
97.87 |
20250514-10:18:45.578000 |
ARCX |
USP5E82ZJF |
35 |
97.87 |
20250514-10:18:45.578000 |
ARCX |
USP5E82ZJL |
29 |
97.87 |
20250514-10:18:45.578000 |
ARCX |
USP5E82ZJO |
65 |
97.87 |
20250514-10:18:45.578000 |
ARCX |
USP5E82ZJR |
100 |
97.85 |
20250514-10:19:00.043000 |
ARCX |
USP5E831TF |
100 |
97.81 |
20250514-10:20:00.983000 |
ARCX |
USP5E8345D |
100 |
97.8 |
20250514-10:20:27.432000 |
ARCX |
USP5E83565 |
100 |
97.87 |
20250514-10:21:48.810000 |
XNYS |
USP5E838HC |
83 |
98.04 |
20250514-10:23:04.059000 |
XNYS |
USP5E83C26 |
17 |
98.04 |
20250514-10:23:04.059000 |
XNYS |
USP5E83C27 |
100 |
98.06 |
20250514-10:23:42.990000 |
EDGA |
USP5E83DPT |
100 |
98.06 |
20250514-10:23:42.990000 |
EDGA |
USP5E83DPU |
44 |
98.05 |
20250514-10:23:55.986000 |
EDGA |
USP5E83ER4 |
56 |
98.05 |
20250514-10:23:55.986000 |
EDGA |
USP5E83ER5 |
100 |
98.11 |
20250514-10:25:12.477000 |
XNYS |
USP5E83HL4 |
100 |
98.07 |
20250514-10:25:26.511000 |
ARCX |
USP5E83I56 |
100 |
98.07 |
20250514-10:25:26.511000 |
EDGA |
USP5E83I5A |
100 |
98.16 |
20250514-10:27:06.715000 |
ARCX |
USP5E83M2G |
100 |
98.16 |
20250514-10:27:06.715000 |
ARCX |
USP5E83M2H |
100 |
98.04 |
20250514-10:28:20.117000 |
XNAS |
USP5E83R0W |
100 |
98.04 |
20250514-10:28:20.117000 |
XNAS |
USP5E83R0X |
33 |
98.02 |
20250514-10:28:55.086000 |
XNAS |
USP5E83S9I |
67 |
98.02 |
20250514-10:28:55.086000 |
XNAS |
USP5E83S9J |
100 |
98.01 |
20250514-10:30:12.455000 |
ARCX |
USP5E83V4R |
100 |
98.04 |
20250514-10:30:55.536000 |
XNYS |
USP5E83YIQ |
100 |
98.01 |
20250514-10:31:03.458000 |
XNAS |
USP5E83YXB |
50 |
98.1 |
20250514-10:31:54.343000 |
XNYS |
USP5E840IF |
50 |
98.11 |
20250514-10:31:54.343000 |
XNYS |
USP5E840IG |
96 |
98.14 |
20250514-10:32:38.201000 |
XNYS |
USP5E841XB |
4 |
98.14 |
20250514-10:32:38.201000 |
XNYS |
USP5E841XC |
100 |
98.13 |
20250514-10:32:55.909000 |
XNYS |
USP5E842LS |
61 |
98.13 |
20250514-10:33:54.737000 |
EDGA |
USP5E844K6 |
39 |
98.13 |
20250514-10:33:54.737000 |
EDGA |
USP5E844K7 |
100 |
98.11 |
20250514-10:34:26.521000 |
EDGA |
USP5E845TR |
100 |
98.18 |
20250514-10:35:42.580000 |
XNYS |
USP5E848U3 |
100 |
98.15 |
20250514-10:35:48.323000 |
ARCX |
USP5E8490V |
50 |
98.1 |
20250514-10:36:46.176000 |
EDGA |
USP5E84AYB |
50 |
98.1 |
20250514-10:36:46.177000 |
EDGA |
USP5E84AYD |
100 |
98.06 |
20250514-10:37:24.970000 |
EDGA |
USP5E84CQS |
100 |
98.02 |
20250514-10:38:10.901000 |
XNAS |
USP5E84FFT |
100 |
97.95 |
20250514-10:38:49.635000 |
ARCX |
USP5E84GMD |
88 |
97.97 |
20250514-10:39:50.500000 |
BATY |
USP5E84IIY |
12 |
97.97 |
20250514-10:39:50.500000 |
BATY |
USP5E84IJ1 |
100 |
97.95 |
20250514-10:40:08.737000 |
XNYS |
USP5E84J1I |
100 |
97.97 |
20250514-10:41:14.918000 |
BATY |
USP5E84LRM |
100 |
97.96 |
20250514-10:41:58.584000 |
ARCX |
USP5E84N49 |
100 |
98.03 |
20250514-10:43:08.372000 |
XNYS |
USP5E84POQ |
100 |
98.09 |
20250514-10:43:49.857000 |
XNYS |
USP5E84R50 |
100 |
98.05 |
20250514-10:44:05.874000 |
EDGA |
USP5E84RPE |
100 |
98.05 |
20250514-10:44:05.874000 |
EDGA |
USP5E84RPI |
100 |
98.08 |
20250514-10:46:01.058000 |
XNAS |
USP5E84XVT |
55 |
98.08 |
20250514-10:46:01.058000 |
XNAS |
USP5E84XVU |
45 |
98.08 |
20250514-10:46:01.058000 |
XNAS |
USP5E84XVV |
100 |
98.09 |
20250514-10:46:51.681000 |
XNYS |
USP5E84ZIH |
39 |
98.09 |
20250514-10:47:47.441000 |
ARCX |
USP5E851B4 |
61 |
98.09 |
20250514-10:47:47.441000 |
ARCX |
USP5E851B5 |
100 |
98.09 |
20250514-10:47:47.441000 |
ARCX |
USP5E851B6 |
100 |
98.06 |
20250514-10:48:27.028000 |
EDGA |
USP5E852R5 |
100 |
98.09 |
20250514-10:50:07.922000 |
EDGA |
USP5E855VK |
100 |
98.09 |
20250514-10:50:07.922000 |
EDGA |
USP5E855VL |
21 |
98.09 |
20250514-10:50:07.922000 |
EDGA |
USP5E855VM |
79 |
98.09 |
20250514-10:50:07.922000 |
EDGA |
USP5E855VN |
100 |
98.07 |
20250514-10:50:11.008000 |
XNAS |
USP5E855YZ |
100 |
98.11 |
20250514-10:51:18.392000 |
EDGA |
USP5E8584O |
100 |
98.11 |
20250514-10:51:18.392000 |
EDGA |
USP5E8584S |
97 |
98.14 |
20250514-10:52:18.787000 |
XNYS |
USP5E859XO |
3 |
98.14 |
20250514-10:52:18.787000 |
XNYS |
USP5E859XP |
100 |
98.1 |
20250514-10:52:39.017000 |
ARCX |
USP5E85AGD |
3 |
98.1 |
20250514-10:52:39.017000 |
ARCX |
USP5E85AGE |
99 |
98.17 |
20250514-10:53:42.023000 |
XNYS |
USP5E85CLR |
1 |
98.17 |
20250514-10:53:42.023000 |
XNYS |
USP5E85CLU |
100 |
98.19 |
20250514-10:54:10.448000 |
ARCX |
USP5E85DGG |
100 |
98.16 |
20250514-10:54:10.932000 |
EDGA |
USP5E85DGN |
72 |
98.16 |
20250514-10:54:10.932000 |
EDGA |
USP5E85DGP |
5 |
98.16 |
20250514-10:54:10.932000 |
EDGA |
USP5E85DGR |
23 |
98.16 |
20250514-10:54:10.933000 |
EDGA |
USP5E85DGS |
100 |
98.07 |
20250514-10:55:12.192000 |
ARCX |
USP5E85FD0 |
100 |
98.04 |
20250514-10:56:11.619000 |
XNAS |
USP5E85HEY |
100 |
97.96 |
20250514-10:56:54.242000 |
XNAS |
USP5E85IJR |
100 |
97.92 |
20250514-10:57:14.452000 |
XNAS |
USP5E85JDK |
100 |
97.89 |
20250514-10:57:33.664000 |
BATY |
USP5E85K60 |
100 |
97.86 |
20250514-10:58:09.596000 |
XNAS |
USP5E85L92 |
100 |
97.99 |
20250514-10:59:44.230000 |
XNAS |
USP5E85OAO |
100 |
97.99 |
20250514-10:59:56.394000 |
XNAS |
USP5E85OOX |
100 |
97.95 |
20250514-11:00:06.841000 |
EDGA |
USP5E85P8B |
100 |
97.95 |
20250514-11:00:06.841000 |
EDGA |
USP5E85P8D |
100 |
97.89 |
20250514-11:01:12.928000 |
EDGA |
USP5E85SHC |
81 |
97.89 |
20250514-11:01:12.928000 |
XNAS |
USP5E85SHF |
100 |
97.86 |
20250514-11:02:15.862000 |
XNAS |
USP5E85UFJ |
100 |
97.8 |
20250514-11:02:36.113000 |
XNAS |
USP5E85VJR |
67 |
97.77 |
20250514-11:03:04.829000 |
XNAS |
USP5E85WO6 |
33 |
97.77 |
20250514-11:03:04.829000 |
XNAS |
USP5E85WO7 |
100 |
97.72 |
20250514-11:04:00.418000 |
ARCX |
USP5E85YKZ |
100 |
97.69 |
20250514-11:04:22.405000 |
ARCX |
USP5E85ZK1 |
100 |
97.65 |
20250514-11:04:54.296000 |
ARCX |
USP5E860VW |
100 |
97.58 |
20250514-11:05:41.143000 |
XNYS |
USP5E862CP |
100 |
97.57 |
20250514-11:06:11.517000 |
XNYS |
USP5E863J0 |
100 |
97.56 |
20250514-11:06:36.341000 |
XNYS |
USP5E864CD |
100 |
97.57 |
20250514-11:07:15.209000 |
XNAS |
USP5E865NT |
100 |
97.59 |
20250514-11:07:55.202000 |
EDGA |
USP5E866WC |
100 |
97.64 |
20250514-11:09:46.492000 |
XCIS |
USP5E86ADO |
100 |
97.68 |
20250514-11:10:03.819000 |
EDGA |
USP5E86B2A |
100 |
97.68 |
20250514-11:10:03.819000 |
EDGA |
USP5E86B2B |
100 |
97.68 |
20250514-11:10:51.540000 |
EDGA |
USP5E86CVQ |
100 |
97.68 |
20250514-11:10:51.540000 |
EDGA |
USP5E86CVR |
94 |
97.68 |
20250514-11:11:28.250000 |
XNAS |
USP5E86E0Q |
6 |
97.68 |
20250514-11:11:28.251000 |
XNAS |
USP5E86E0R |
100 |
97.67 |
20250514-11:11:53.737000 |
EDGA |
USP5E86EX8 |
100 |
97.72 |
20250514-11:13:00.297000 |
EDGA |
USP5E86GYO |
100 |
97.73 |
20250514-11:13:33.139000 |
ARCX |
USP5E86IA2 |
100 |
97.78 |
20250514-11:14:42.133000 |
EDGA |
USP5E86K9X |
12 |
97.78 |
20250514-11:14:42.133000 |
EDGA |
USP5E86KA0 |
46 |
97.78 |
20250514-11:14:42.133000 |
EDGA |
USP5E86KA2 |
42 |
97.78 |
20250514-11:14:42.133000 |
EDGA |
USP5E86KA3 |
100 |
97.77 |
20250514-11:15:10.880000 |
EDGA |
USP5E86LDP |
76 |
97.75 |
20250514-11:15:40.235000 |
XNAS |
USP5E86NK7 |
24 |
97.75 |
20250514-11:15:40.235000 |
XNAS |
USP5E86NK8 |
100 |
97.8 |
20250514-11:16:21.615000 |
XNAS |
USP5E86P2N |
100 |
97.79 |
20250514-11:16:40.899000 |
ARCX |
USP5E86PNJ |
100 |
97.77 |
20250514-11:17:06.871000 |
EDGA |
USP5E86QHU |
100 |
97.77 |
20250514-11:17:59.625000 |
EDGA |
USP5E86S0Y |
100 |
97.73 |
20250514-11:18:39.199000 |
BATS |
USP5E86TCK |
100 |
97.76 |
20250514-11:19:45.684000 |
BATY |
USP5E86VIA |
100 |
97.73 |
20250514-11:20:16.365000 |
BATY |
USP5E86WLI |
41 |
97.83 |
20250514-11:21:15.786000 |
ARCX |
USP5E86YWK |
59 |
97.83 |
20250514-11:21:15.786000 |
ARCX |
USP5E86YWL |
41 |
97.83 |
20250514-11:21:15.786000 |
ARCX |
USP5E86YWM |
59 |
97.83 |
20250514-11:21:15.786000 |
ARCX |
USP5E86YWN |
100 |
97.85 |
20250514-11:22:19.714000 |
ARCX |
USP5E870WT |
100 |
97.85 |
20250514-11:22:19.714000 |
ARCX |
USP5E870WU |
100 |
97.88 |
20250514-11:23:01.874000 |
ARCX |
USP5E872A1 |
100 |
97.94 |
20250514-11:24:10.892000 |
EDGA |
USP5E874CG |
100 |
97.94 |
20250514-11:24:10.892000 |
EDGA |
USP5E874CH |
100 |
98.02 |
20250514-11:25:30.916000 |
XNYS |
USP5E876UU |
100 |
98.04 |
20250514-11:25:31.846000 |
EDGX |
USP5E876Y0 |
100 |
98.01 |
20250514-11:25:47.529000 |
ARCX |
USP5E877E9 |
100 |
98.01 |
20250514-11:25:57.388000 |
ARCX |
USP5E877SX |
100 |
98.15 |
20250514-11:28:13.085000 |
XNYS |
USP5E87C1I |
50 |
98.16 |
20250514-11:28:13.085000 |
XNYS |
USP5E87C1J |
50 |
98.16 |
20250514-11:28:13.085000 |
XNYS |
USP5E87C1K |
95 |
98.17 |
20250514-11:28:23.322000 |
ARCX |
USP5E87CF3 |
5 |
98.17 |
20250514-11:28:23.322000 |
XNYS |
USP5E87CF4 |
100 |
98.16 |
20250514-11:29:03.292000 |
ARCX |
USP5E87DR6 |
100 |
98.16 |
20250514-11:29:03.292000 |
ARCX |
USP5E87DR7 |
100 |
98.13 |
20250514-11:29:29.595000 |
ARCX |
USP5E87EIT |
100 |
98.13 |
20250514-11:30:12.633000 |
XNAS |
USP5E87GAR |
100 |
98.13 |
20250514-11:31:38.177000 |
XNAS |
USP5E87JYS |
20 |
98.13 |
20250514-11:31:38.177000 |
ARCX |
USP5E87JYU |
80 |
98.13 |
20250514-11:31:38.177000 |
ARCX |
USP5E87JYW |
100 |
98.12 |
20250514-11:32:02.335000 |
XNAS |
USP5E87KU6 |
100 |
98.21 |
20250514-11:33:21.864000 |
XNYS |
USP5E87NSK |
100 |
98.18 |
20250514-11:33:28.819000 |
ARCX |
USP5E87O2E |
100 |
98.18 |
20250514-11:33:28.819000 |
ARCX |
USP5E87O2G |
58 |
98.17 |
20250514-11:34:22.931000 |
BATY |
USP5E87Q5X |
42 |
98.17 |
20250514-11:34:22.931000 |
BATY |
USP5E87Q5Y |
100 |
98.14 |
20250514-11:34:56.053000 |
BATY |
USP5E87RUS |
100 |
98.14 |
20250514-11:34:56.053000 |
BATY |
USP5E87RUT |
100 |
98.07 |
20250514-11:35:22.932000 |
XNAS |
USP5E87SYH |
100 |
98.09 |
20250514-11:36:04.471000 |
XNAS |
USP5E87UU1 |
100 |
98.08 |
20250514-11:37:03.227000 |
XNYS |
USP5E87Z5P |
83 |
98.09 |
20250514-11:37:32.792000 |
XCHI |
USP5E88025 |
17 |
98.09 |
20250514-11:37:32.792000 |
XCHI |
USP5E88026 |
100 |
98.07 |
20250514-11:37:40.766000 |
ARCX |
USP5E8809U |
100 |
98.05 |
20250514-11:38:15.463000 |
XNAS |
USP5E8819F |
100 |
98.02 |
20250514-11:38:36.870000 |
XNAS |
USP5E881XU |
7 |
97.97 |
20250514-11:39:49.505000 |
ARCX |
USP5E884DI |
100 |
98.02 |
20250514-11:39:57.089000 |
XNYS |
USP5E884LG |
100 |
98.01 |
20250514-11:40:10.945000 |
XNYS |
USP5E884YF |
100 |
97.98 |
20250514-11:40:20.914000 |
XNAS |
USP5E8859S |
19 |
97.98 |
20250514-11:40:20.914000 |
XNAS |
USP5E8859T |
19 |
97.98 |
20250514-11:40:20.914000 |
XNAS |
USP5E8859U |
52 |
97.98 |
20250514-11:40:20.914000 |
XNAS |
USP5E8859V |
10 |
97.98 |
20250514-11:40:20.914000 |
XNAS |
USP5E8859W |
93 |
97.96 |
20250514-11:41:51.142000 |
IEXG |
USP5E888HP |
7 |
97.96 |
20250514-11:41:51.142000 |
IEXG |
USP5E888HQ |
100 |
97.94 |
20250514-11:41:52.869000 |
ARCX |
USP5E888J7 |
100 |
97.94 |
20250514-11:42:51.995000 |
ARCX |
USP5E88AOE |
100 |
97.94 |
20250514-11:44:22.603000 |
EDGA |
USP5E88D14 |
100 |
97.94 |
20250514-11:44:22.603000 |
EDGA |
USP5E88D15 |
100 |
97.91 |
20250514-11:45:19.371000 |
EDGA |
USP5E88FF5 |
100 |
97.92 |
20250514-11:46:26.662000 |
EDGA |
USP5E88HV4 |
22 |
97.89 |
20250514-11:47:18.483000 |
XNAS |
USP5E88J8S |
9 |
97.89 |
20250514-11:47:18.483000 |
XNAS |
USP5E88J8T |
69 |
97.89 |
20250514-11:47:22.596000 |
XNAS |
USP5E88JC0 |
2 |
97.88 |
20250514-11:47:59.470000 |
BATY |
USP5E88K48 |
59 |
97.88 |
20250514-11:48:02.935000 |
BATY |
USP5E88K7G |
100 |
97.88 |
20250514-11:49:12.185000 |
BATY |
USP5E88LZQ |
100 |
97.87 |
20250514-11:49:28.280000 |
BATY |
USP5E88MDF |
18 |
97.82 |
20250514-11:51:37.667000 |
XNAS |
USP5E88PVG |
50 |
97.84 |
20250514-11:51:37.775000 |
XNYS |
USP5E88PVM |
50 |
97.85 |
20250514-11:51:37.775000 |
XNYS |
USP5E88PVN |
82 |
97.82 |
20250514-11:51:59.639000 |
XNAS |
USP5E88QFR |
100 |
97.82 |
20250514-11:51:59.639000 |
XNAS |
USP5E88QFS |
4 |
97.83 |
20250514-11:53:13.788000 |
ARCX |
USP5E88S77 |
96 |
97.83 |
20250514-11:53:19.497000 |
ARCX |
USP5E88SC3 |
4 |
97.81 |
20250514-11:54:37.020000 |
XNAS |
USP5E88U88 |
96 |
97.81 |
20250514-11:54:37.020000 |
XNAS |
USP5E88U89 |
100 |
97.79 |
20250514-11:55:18.677000 |
EDGA |
USP5E88V6L |
4 |
97.75 |
20250514-11:56:52.939000 |
XNAS |
USP5E88XDO |
100 |
97.75 |
20250514-11:56:52.939000 |
XNAS |
USP5E88XDP |
96 |
97.75 |
20250514-11:56:52.939000 |
XNAS |
USP5E88XDQ |
100 |
97.76 |
20250514-11:57:31.240000 |
BATS |
USP5E88YQ6 |
100 |
97.81 |
20250514-11:58:51.795000 |
XNAS |
USP5E89145 |
76 |
97.79 |
20250514-11:59:00.338000 |
EDGA |
USP5E891CH |
24 |
97.79 |
20250514-11:59:00.338000 |
EDGA |
USP5E891CI |
100 |
97.79 |
20250514-11:59:55.539000 |
ARCX |
USP5E892SP |
35 |
97.8 |
20250514-12:02:01.356000 |
XNAS |
USP5E897X7 |
2 |
97.86 |
20250514-12:02:32.815000 |
BATS |
USP5E898O9 |
2 |
97.86 |
20250514-12:02:32.815000 |
EDGX |
USP5E898OA |
6 |
97.86 |
20250514-12:02:32.815000 |
EDGX |
USP5E898OB |
60 |
97.86 |
20250514-12:02:32.815000 |
XNAS |
USP5E898OC |
100 |
97.85 |
20250514-12:02:38.261000 |
ARCX |
USP5E898SV |
100 |
97.83 |
20250514-12:02:52.866000 |
ARCX |
USP5E89976 |
100 |
97.92 |
20250514-12:05:27.309000 |
XPSX |
USP5E89DBL |
100 |
97.97 |
20250514-12:05:48.910000 |
XNAS |
USP5E89E0K |
35 |
97.95 |
20250514-12:06:39.905000 |
ARCX |
USP5E89FHG |
50 |
97.95 |
20250514-12:06:39.905000 |
ARCX |
USP5E89FHH |
15 |
97.95 |
20250514-12:06:39.905000 |
ARCX |
USP5E89FHI |
100 |
97.96 |
20250514-12:07:46.171000 |
BATY |
USP5E89H8R |
100 |
97.94 |
20250514-12:08:29.444000 |
BATY |
USP5E89IX5 |
75 |
97.94 |
20250514-12:09:33.376000 |
BATY |
USP5E89KOP |
21 |
97.94 |
20250514-12:09:36.583000 |
BATY |
USP5E89KS2 |
4 |
97.94 |
20250514-12:09:36.583000 |
BATY |
USP5E89KS3 |
100 |
97.99 |
20250514-12:11:35.638000 |
BATY |
USP5E89O15 |
100 |
97.99 |
20250514-12:11:35.638000 |
IEXG |
USP5E89O16 |
100 |
97.95 |
20250514-12:12:50.445000 |
BATY |
USP5E89Q9R |
100 |
97.93 |
20250514-12:14:36.440000 |
BATY |
USP5E89T3V |
21 |
97.89 |
20250514-12:15:04.723000 |
BATY |
USP5E89TSD |
13 |
97.89 |
20250514-12:15:04.724000 |
BATY |
USP5E89TSE |
100 |
97.91 |
20250514-12:16:20.971000 |
BATY |
USP5E89XCT |
100 |
97.91 |
20250514-12:16:20.971000 |
EDGA |
USP5E89XCU |
19 |
97.86 |
20250514-12:18:26.110000 |
BATY |
USP5E8A05P |
81 |
97.86 |
20250514-12:18:26.110000 |
BATY |
USP5E8A05Q |
100 |
97.85 |
20250514-12:19:32.020000 |
BATY |
USP5E8A1M3 |
100 |
97.89 |
20250514-12:21:42.757000 |
ARCX |
USP5E8A534 |
100 |
97.89 |
20250514-12:21:42.757000 |
ARCX |
USP5E8A535 |
100 |
97.82 |
20250514-12:23:34.326000 |
XNAS |
USP5E8AANW |
100 |
97.88 |
20250514-12:25:12.419000 |
BATS |
USP5E8AE9R |
100 |
97.86 |
20250514-12:25:38.891000 |
EDGA |
USP5E8AEVJ |
79 |
97.86 |
20250514-12:26:14.088000 |
BATY |
USP5E8AFZV |
21 |
97.86 |
20250514-12:26:14.088000 |
BATY |
USP5E8AFZW |
100 |
97.85 |
20250514-12:27:02.651000 |
BATY |
USP5E8AH82 |
19 |
97.95 |
20250514-12:28:23.013000 |
ARCX |
USP5E8AJ96 |
81 |
97.95 |
20250514-12:28:23.013000 |
ARCX |
USP5E8AJ99 |
48 |
97.94 |
20250514-12:29:49.973000 |
ARCX |
USP5E8AL8Y |
52 |
97.94 |
20250514-12:29:49.974000 |
ARCX |
USP5E8AL8Z |
99 |
97.96 |
20250514-12:30:48.478000 |
ARCX |
USP5E8AOPQ |
1 |
97.96 |
20250514-12:30:48.478000 |
ARCX |
USP5E8AOPR |
100 |
97.89 |
20250514-12:31:54.331000 |
BATY |
USP5E8AQ67 |
40 |
97.93 |
20250514-12:32:53.843000 |
ARCX |
USP5E8AS1W |
60 |
97.93 |
20250514-12:32:53.843000 |
ARCX |
USP5E8AS1X |
100 |
97.97 |
20250514-12:34:21.889000 |
ARCX |
USP5E8AUMX |
100 |
98.02 |
20250514-12:36:02.483000 |
BATY |
USP5E8AXAL |
100 |
98 |
20250514-12:36:56.113000 |
BATY |
USP5E8AYOH |
100 |
97.91 |
20250514-12:38:27.655000 |
EDGA |
USP5E8B17D |
100 |
97.87 |
20250514-12:40:28.565000 |
ARCX |
USP5E8B4OJ |
100 |
97.77 |
20250514-12:41:17.054000 |
XNAS |
USP5E8B68H |
100 |
97.81 |
20250514-12:43:05.235000 |
XNAS |
USP5E8B90K |
100 |
97.77 |
20250514-12:45:21.883000 |
BATY |
USP5E8BCWY |
100 |
97.85 |
20250514-12:46:29.979000 |
XNAS |
USP5E8BFSC |
1 |
97.75 |
20250514-12:48:41.373000 |
EDGA |
USP5E8BIS1 |
1 |
97.75 |
20250514-12:48:41.373000 |
EDGA |
USP5E8BIS2 |
1 |
97.75 |
20250514-12:48:41.373000 |
EDGA |
USP5E8BIS3 |
25 |
97.75 |
20250514-12:48:41.373000 |
XNYS |
USP5E8BIS4 |
16 |
97.75 |
20250514-12:48:41.374000 |
XNYS |
USP5E8BIS5 |
59 |
97.75 |
20250514-12:48:41.374000 |
XNYS |
USP5E8BIS6 |
100 |
97.72 |
20250514-12:49:37.113000 |
XNAS |
USP5E8BK66 |
100 |
97.69 |
20250514-12:50:57.589000 |
BATY |
USP5E8BM9X |
100 |
97.67 |
20250514-12:51:23.022000 |
ARCX |
USP5E8BN0X |
100 |
97.7 |
20250514-12:54:58.585000 |
ARCX |
USP5E8BS7G |
100 |
97.7 |
20250514-12:54:58.585000 |
ARCX |
USP5E8BS7H |
100 |
97.71 |
20250514-12:57:27.281000 |
XNYS |
USP5E8BW0C |
100 |
97.69 |
20250514-12:57:59.180000 |
EDGA |
USP5E8BWR7 |
100 |
97.62 |
20250514-12:58:49.043000 |
BATY |
USP5E8BY0M |
100 |
97.59 |
20250514-13:00:21.392000 |
BATY |
USP5E8C0OP |
100 |
97.62 |
20250514-13:02:37.072000 |
XNYS |
USP5E8C4XL |
100 |
97.63 |
20250514-13:02:58.657000 |
BATS |
USP5E8C5I3 |
100 |
97.66 |
20250514-13:04:53.641000 |
BATY |
USP5E8C84G |
100 |
97.63 |
20250514-13:05:52.011000 |
BATY |
USP5E8C98U |
100 |
97.68 |
20250514-13:06:50.801000 |
ARCX |
USP5E8CAMI |
100 |
97.67 |
20250514-13:08:00.372000 |
EDGA |
USP5E8CC5H |
84 |
97.7 |
20250514-13:09:23.522000 |
ARCX |
USP5E8CDYU |
3 |
97.7 |
20250514-13:09:23.524000 |
ARCX |
USP5E8CDYV |
2 |
97.71 |
20250514-13:10:11.884000 |
BATY |
USP5E8CF0C |
98 |
97.71 |
20250514-13:10:11.884000 |
BATY |
USP5E8CF0D |
100 |
97.7 |
20250514-13:11:46.885000 |
BATY |
USP5E8CH8L |
100 |
97.65 |
20250514-13:12:59.737000 |
BATY |
USP5E8CITG |
100 |
97.72 |
20250514-13:15:10.070000 |
EDGX |
USP5E8CMAT |
100 |
97.71 |
20250514-13:16:09.044000 |
XNAS |
USP5E8CPLL |
90 |
97.71 |
20250514-13:16:09.046000 |
BATS |
USP5E8CPOE |
10 |
97.71 |
20250514-13:16:09.047000 |
BATS |
USP5E8CPOI |
100 |
97.56 |
20250514-13:17:34.724000 |
ARCX |
USP5E8CSXE |
7 |
97.54 |
20250514-13:20:07.132000 |
EDGA |
USP5E8CX9W |
50 |
97.57 |
20250514-13:20:11.914000 |
XNYS |
USP5E8CXF2 |
50 |
97.58 |
20250514-13:20:11.914000 |
XNYS |
USP5E8CXF3 |
93 |
97.54 |
20250514-13:20:21.944000 |
EDGA |
USP5E8CXQZ |
42 |
97.54 |
20250514-13:20:21.944000 |
EDGA |
USP5E8CXR1 |
58 |
97.54 |
20250514-13:20:21.944000 |
EDGA |
USP5E8CXR2 |
7 |
97.54 |
20250514-13:20:21.945000 |
EDGA |
USP5E8CXR4 |
100 |
97.33 |
20250514-13:23:03.646000 |
ARCX |
USP5E8D2QM |
100 |
97.41 |
20250514-13:24:42.297000 |
XNAS |
USP5E8D5J7 |
100 |
97.39 |
20250514-13:25:11.688000 |
BATY |
USP5E8D69M |
100 |
97.33 |
20250514-13:26:00.063000 |
ARCX |
USP5E8D7HU |
50 |
97.46 |
20250514-13:28:34.962000 |
XNYS |
USP5E8DBY0 |
50 |
97.47 |
20250514-13:28:34.962000 |
XNYS |
USP5E8DBY1 |
16 |
97.45 |
20250514-13:28:57.504000 |
XNAS |
USP5E8DCEC |
84 |
97.45 |
20250514-13:29:13.803000 |
XNAS |
USP5E8DCP7 |
16 |
97.44 |
20250514-13:29:13.804000 |
XNAS |
USP5E8DCPD |
100 |
97.45 |
20250514-13:30:21.295000 |
EDGA |
USP5E8DEZ5 |
100 |
97.53 |
20250514-13:33:06.029000 |
EDGA |
USP5E8DKHC |
100 |
97.53 |
20250514-13:33:06.029000 |
EDGA |
USP5E8DKHD |
8 |
97.53 |
20250514-13:33:55.988000 |
BATY |
USP5E8DLH2 |
92 |
97.53 |
20250514-13:33:56.774000 |
BATY |
USP5E8DLHR |
100 |
97.61 |
20250514-13:36:24.769000 |
XNYS |
USP5E8DP0L |
100 |
97.61 |
20250514-13:36:24.769000 |
XNYS |
USP5E8DP0M |
100 |
97.56 |
20250514-13:37:48.649000 |
BATY |
USP5E8DR3F |
100 |
97.61 |
20250514-13:40:00.256000 |
BATY |
USP5E8DUCC |
100 |
97.65 |
20250514-13:40:53.604000 |
BATY |
USP5E8DVS6 |
100 |
97.63 |
20250514-13:43:18.284000 |
BATY |
USP5E8DZ72 |
100 |
97.63 |
20250514-13:44:31.163000 |
BATY |
USP5E8E0RO |
100 |
97.61 |
20250514-13:44:55.580000 |
BATY |
USP5E8E1H0 |
100 |
97.59 |
20250514-13:46:37.646000 |
BATY |
USP5E8E58S |
1 |
97.59 |
20250514-13:47:02.990000 |
BATY |
USP5E8E5S3 |
57 |
97.59 |
20250514-13:47:22.693000 |
BATY |
USP5E8E65F |
42 |
97.59 |
20250514-13:47:41.788000 |
BATY |
USP5E8E6OA |
58 |
97.59 |
20250514-13:47:41.788000 |
BATY |
USP5E8E6OB |
6 |
97.59 |
20250514-13:49:10.869000 |
BATY |
USP5E8E8P8 |
75 |
97.59 |
20250514-13:49:10.869000 |
BATY |
USP5E8E8P9 |
19 |
97.59 |
20250514-13:49:10.869000 |
BATY |
USP5E8E8PA |
100 |
97.71 |
20250514-13:50:51.525000 |
EDGA |
USP5E8EBEH |
69 |
97.67 |
20250514-13:51:44.943000 |
ARCX |
USP5E8ECNG |
31 |
97.67 |
20250514-13:51:44.943000 |
ARCX |
USP5E8ECNH |
100 |
97.64 |
20250514-13:52:55.615000 |
BATY |
USP5E8EE4A |
100 |
97.72 |
20250514-13:55:38.737000 |
XNAS |
USP5E8EHI2 |
100 |
97.68 |
20250514-13:55:51.887000 |
ARCX |
USP5E8EHRJ |
100 |
97.705 |
20250514-13:58:12.737000 |
ARCX |
USP5E8EL4P |
100 |
97.69 |
20250514-13:59:16.930000 |
ARCX |
USP5E8EMG4 |
100 |
97.69 |
20250514-13:59:16.930000 |
ARCX |
USP5E8EMG5 |
100 |
97.71 |
20250514-14:00:59.714000 |
BATY |
USP5E8EQXZ |
100 |
97.72 |
20250514-14:02:23.735000 |
EDGA |
USP5E8ESZC |
90 |
97.7 |
20250514-14:03:10.141000 |
EDGA |
USP5E8EU9E |
10 |
97.7 |
20250514-14:03:10.141000 |
EDGA |
USP5E8EU9F |
100 |
97.7 |
20250514-14:03:11.748000 |
EDGA |
USP5E8EUAE |
100 |
97.68 |
20250514-14:03:59.324000 |
ARCX |
USP5E8EVG7 |
100 |
97.71 |
20250514-14:05:09.301000 |
EDGA |
USP5E8EXAG |
100 |
97.72 |
20250514-14:05:58.166000 |
BATY |
USP5E8EYO0 |
100 |
97.73 |
20250514-14:06:45.367000 |
BATY |
USP5E8EZVE |
100 |
97.76 |
20250514-14:08:06.571000 |
XCIS |
USP5E8F1O7 |
100 |
97.73 |
20250514-14:08:21.680000 |
BATY |
USP5E8F249 |
50 |
97.73 |
20250514-14:08:21.680000 |
BATY |
USP5E8F24A |
50 |
97.73 |
20250514-14:08:21.680000 |
BATY |
USP5E8F24B |
100 |
97.7 |
20250514-14:10:14.362000 |
EDGA |
USP5E8F516 |
100 |
97.72 |
20250514-14:12:34.105000 |
EDGA |
USP5E8F8U1 |
100 |
97.72 |
20250514-14:12:34.105000 |
ARCX |
USP5E8F8U2 |
100 |
97.74 |
20250514-14:14:03.759000 |
BATY |
USP5E8FAOD |
100 |
97.67 |
20250514-14:14:47.529000 |
XNYS |
USP5E8FBJL |
100 |
97.7 |
20250514-14:16:00.087000 |
ARCX |
USP5E8FER5 |
100 |
97.68 |
20250514-14:16:02.528000 |
BATY |
USP5E8FEVN |
97 |
97.65 |
20250514-14:17:06.474000 |
BATY |
USP5E8FGAU |
100 |
97.71 |
20250514-14:18:48.926000 |
XNYS |
USP5E8FIKQ |
100 |
97.69 |
20250514-14:18:51.358000 |
EDGA |
USP5E8FIMB |
100 |
97.69 |
20250514-14:18:51.358000 |
EDGA |
USP5E8FIMC |
100 |
97.76 |
20250514-14:21:48.338000 |
EDGA |
USP5E8FMEE |
100 |
97.72 |
20250514-14:21:56.138000 |
ARCX |
USP5E8FMJT |
100 |
97.67 |
20250514-14:22:49.388000 |
BATY |
USP5E8FNQK |
100 |
97.65 |
20250514-14:24:24.814000 |
BATS |
USP5E8FPNU |
100 |
97.64 |
20250514-14:25:30.425000 |
MEMX |
USP5E8FR98 |
100 |
97.61 |
20250514-14:26:01.756000 |
BATY |
USP5E8FRZV |
100 |
97.59 |
20250514-14:26:40.044000 |
BATY |
USP5E8FSU7 |
100 |
97.58 |
20250514-14:27:26.928000 |
BATY |
USP5E8FTWP |
50 |
97.54 |
20250514-14:28:16.652000 |
BATY |
USP5E8FV6A |
50 |
97.54 |
20250514-14:28:16.653000 |
BATY |
USP5E8FV6B |
100 |
97.585 |
20250514-14:29:55.878000 |
XNYS |
USP5E8FXF5 |
100 |
97.64 |
20250514-14:30:45.221000 |
EDGA |
USP5E8G05Q |
41 |
97.64 |
20250514-14:31:17.594000 |
XNAS |
USP5E8G131 |
59 |
97.64 |
20250514-14:31:17.594000 |
XNAS |
USP5E8G132 |
100 |
97.64 |
20250514-14:32:25.610000 |
ARCX |
USP5E8G2FU |
100 |
97.6 |
20250514-14:32:47.018000 |
EDGA |
USP5E8G2ZQ |
14 |
97.7 |
20250514-14:34:20.563000 |
XNAS |
USP5E8G5PT |
100 |
97.81 |
20250514-14:34:50.843000 |
XNAS |
USP5E8G6XL |
100 |
97.78 |
20250514-14:35:23.899000 |
XNYS |
USP5E8G7Z4 |
23 |
97.8 |
20250514-14:37:07.761000 |
ARCX |
USP5E8GAAZ |
100 |
97.82 |
20250514-14:37:52.426000 |
BATS |
USP5E8GBAT |
45 |
97.82 |
20250514-14:37:52.426000 |
ARCX |
USP5E8GBAV |
55 |
97.82 |
20250514-14:37:52.426000 |
ARCX |
USP5E8GBAW |
100 |
97.74 |
20250514-14:39:00.153000 |
XNAS |
USP5E8GCXK |
50 |
97.85 |
20250514-14:41:06.937000 |
EDGA |
USP5E8GFVJ |
50 |
97.85 |
20250514-14:41:18.526000 |
EDGA |
USP5E8GG8C |
50 |
97.85 |
20250514-14:41:18.532000 |
ARCX |
USP5E8GG8E |
100 |
97.83 |
20250514-14:43:54.579000 |
XNAS |
USP5E8GK37 |
100 |
97.83 |
20250514-14:43:54.579000 |
ARCX |
USP5E8GK3B |
100 |
97.78 |
20250514-14:45:40.379000 |
BATY |
USP5E8GRD4 |
100 |
97.77 |
20250514-14:46:26.186000 |
XNYS |
USP5E8GSD8 |
100 |
97.74 |
20250514-14:46:30.119000 |
EDGA |
USP5E8GSFV |
100 |
97.78 |
20250514-14:47:30.608000 |
EDGA |
USP5E8GTOV |
100 |
97.76 |
20250514-14:48:37.142000 |
EDGA |
USP5E8GVEQ |
100 |
97.77 |
20250514-14:50:11.045000 |
BATS |
USP5E8GXL0 |
100 |
97.81 |
20250514-14:51:58.215000 |
ARCX |
USP5E8H0EE |
100 |
97.79 |
20250514-14:52:07.241000 |
ARCX |
USP5E8H0QF |
100 |
97.8 |
20250514-14:53:29.251000 |
ARCX |
USP5E8H2Q2 |
100 |
97.8 |
20250514-14:54:41.245000 |
ARCX |
USP5E8H4NW |
47 |
97.78 |
20250514-14:55:27.018000 |
XNAS |
USP5E8H5ZN |
53 |
97.78 |
20250514-14:55:27.018000 |
XNAS |
USP5E8H5ZO |
100 |
97.75 |
20250514-14:56:25.228000 |
ARCX |
USP5E8H7N3 |
100 |
97.73 |
20250514-14:57:35.203000 |
XNAS |
USP5E8H9II |
100 |
97.71 |
20250514-14:58:54.530000 |
EDGA |
USP5E8HBAB |
100 |
97.73 |
20250514-14:59:40.415000 |
EDGA |
USP5E8HCMJ |
100 |
97.71 |
20250514-15:00:17.206000 |
BATY |
USP5E8HDYD |
100 |
97.71 |
20250514-15:01:30.528000 |
BATY |
USP5E8HH1H |
100 |
97.71 |
20250514-15:02:27.255000 |
ARCX |
USP5E8HILY |
4 |
97.74 |
20250514-15:04:36.732000 |
BATS |
USP5E8HM92 |
17 |
97.74 |
20250514-15:04:36.732000 |
XNAS |
USP5E8HM93 |
70 |
97.74 |
20250514-15:04:36.732000 |
XNYS |
USP5E8HM94 |
8 |
97.74 |
20250514-15:04:36.732000 |
ARCX |
USP5E8HM95 |
1 |
97.74 |
20250514-15:04:36.733000 |
XNAS |
USP5E8HM96 |
100 |
97.72 |
20250514-15:04:49.509000 |
BATY |
USP5E8HMNH |
100 |
97.72 |
20250514-15:04:49.509000 |
BATY |
USP5E8HMNI |
14 |
97.76 |
20250514-15:07:40.823000 |
XPSX |
USP5E8HRKG |
50 |
97.81 |
20250514-15:07:41.824000 |
XNAS |
USP5E8HRM2 |
100 |
97.81 |
20250514-15:07:55.950000 |
XNAS |
USP5E8HS7J |
100 |
97.79 |
20250514-15:08:10.762000 |
EPRL |
USP5E8HSN8 |
73 |
97.76 |
20250514-15:08:55.331000 |
EDGA |
USP5E8HU7O |
27 |
97.76 |
20250514-15:08:55.331000 |
EDGA |
USP5E8HU7Q |
100 |
97.72 |
20250514-15:09:30.351000 |
EDGA |
USP5E8HV56 |
7 |
97.8 |
20250514-15:10:55.601000 |
EDGA |
USP5E8HXNZ |
93 |
97.8 |
20250514-15:10:55.601000 |
EDGA |
USP5E8HXO0 |
100 |
97.8 |
20250514-15:10:55.601000 |
ARCX |
USP5E8HXO1 |
100 |
97.77 |
20250514-15:11:34.309000 |
XNAS |
USP5E8HYQ5 |
100 |
97.79 |
20250514-15:12:36.107000 |
XNYS |
USP5E8I0CG |
50 |
97.79 |
20250514-15:14:00.639000 |
XNAS |
USP5E8I3DF |
50 |
97.8 |
20250514-15:14:00.639000 |
XNAS |
USP5E8I3DG |
2 |
97.78 |
20250514-15:14:40.755000 |
ARCX |
USP5E8I4CP |
98 |
97.78 |
20250514-15:14:40.755000 |
ARCX |
USP5E8I4CQ |
100 |
97.78 |
20250514-15:14:40.755000 |
ARCX |
USP5E8I4CR |
100 |
97.78 |
20250514-15:16:02.020000 |
XNAS |
USP5E8I830 |
100 |
97.81 |
20250514-15:17:11.033000 |
XNAS |
USP5E8IA3X |
100 |
97.8 |
20250514-15:17:39.945000 |
XNAS |
USP5E8IB3X |
100 |
97.81 |
20250514-15:18:38.641000 |
ARCX |
USP5E8IECA |
100 |
97.81 |
20250514-15:18:38.641000 |
ARCX |
USP5E8IECB |
100 |
97.75 |
20250514-15:19:36.846000 |
ARCX |
USP5E8IG81 |
100 |
97.74 |
20250514-15:20:26.899000 |
ARCX |
USP5E8IHU0 |
100 |
97.7 |
20250514-15:21:02.045000 |
EDGA |
USP5E8IJ1L |
100 |
97.65 |
20250514-15:21:43.286000 |
XNAS |
USP5E8IKKK |
37 |
97.61 |
20250514-15:22:18.470000 |
XNAS |
USP5E8IM98 |
100 |
97.61 |
20250514-15:22:42.119000 |
EDGA |
USP5E8IMTU |
100 |
97.61 |
20250514-15:23:52.343000 |
BATS |
USP5E8IOVV |
100 |
97.61 |
20250514-15:24:35.065000 |
XNAS |
USP5E8IQJK |
100 |
97.59 |
20250514-15:24:58.808000 |
XNAS |
USP5E8IR7Z |
100 |
97.59 |
20250514-15:25:57.296000 |
EDGA |
USP5E8IT17 |
1 |
97.64 |
20250514-15:26:52.020000 |
EDGA |
USP5E8IUU8 |
42 |
97.64 |
20250514-15:26:52.020000 |
XNAS |
USP5E8IUU9 |
18 |
97.64 |
20250514-15:26:52.020000 |
XNYS |
USP5E8IUUA |
19 |
97.64 |
20250514-15:26:52.020000 |
XNYS |
USP5E8IUUB |
20 |
97.64 |
20250514-15:26:52.020000 |
ARCX |
USP5E8IUUC |
100 |
97.62 |
20250514-15:26:52.978000 |
EDGA |
USP5E8IUZU |
100 |
97.59 |
20250514-15:27:38.061000 |
EDGA |
USP5E8IWIT |
100 |
97.66 |
20250514-15:29:05.964000 |
XNAS |
USP5E8IZIN |
100 |
97.64 |
20250514-15:29:20.212000 |
XNAS |
USP5E8J02A |
100 |
97.6 |
20250514-15:30:00.341000 |
BATY |
USP5E8J1O3 |
21 |
97.62 |
20250514-15:30:35.522000 |
BATY |
USP5E8J5JO |
79 |
97.62 |
20250514-15:30:35.522000 |
BATY |
USP5E8J5JP |
99 |
97.69 |
20250514-15:31:34.158000 |
ARCX |
USP5E8J7WM |
1 |
97.69 |
20250514-15:31:34.158000 |
ARCX |
USP5E8J7WO |
13 |
97.68 |
20250514-15:31:59.724000 |
XNAS |
USP5E8J8QQ |
87 |
97.68 |
20250514-15:31:59.724000 |
XNAS |
USP5E8J8QR |
1 |
97.7 |
20250514-15:32:52.659000 |
XNYS |
USP5E8JBB2 |
5 |
97.7 |
20250514-15:32:52.659000 |
XNYS |
USP5E8JBB3 |
94 |
97.7 |
20250514-15:32:52.659000 |
XNYS |
USP5E8JBB4 |
100 |
97.69 |
20250514-15:33:01.365000 |
XNAS |
USP5E8JBO2 |
100 |
97.67 |
20250514-15:34:00.574000 |
EDGA |
USP5E8JE21 |
100 |
97.66 |
20250514-15:34:19.858000 |
XNAS |
USP5E8JG1M |
100 |
97.68 |
20250514-15:35:00.130000 |
EDGA |
USP5E8JQXU |
100 |
97.69 |
20250514-15:35:35.857000 |
EDGA |
USP5E8K13H |
5 |
97.68 |
20250514-15:36:15.389000 |
BATY |
USP5E8K2S0 |
100 |
97.68 |
20250514-15:36:15.389000 |
ARCX |
USP5E8K2S1 |
100 |
97.68 |
20250514-15:36:59.442000 |
BATY |
USP5E8K4LZ |
100 |
97.68 |
20250514-15:36:59.442000 |
EDGA |
USP5E8K4M0 |
100 |
97.67 |
20250514-15:37:30.713000 |
ARCX |
USP5E8K65L |
100 |
97.66 |
20250514-15:38:07.021000 |
XNAS |
USP5E8K7M9 |
100 |
97.67 |
20250514-15:38:38.726000 |
XNAS |
USP5E8K95U |
100 |
97.64 |
20250514-15:39:05.596000 |
BATY |
USP5E8KAFJ |
100 |
97.66 |
20250514-15:40:04.045000 |
EDGA |
USP5E8KDO2 |
100 |
97.65 |
20250514-15:40:21.498000 |
EDGA |
USP5E8KEIR |
100 |
97.68 |
20250514-15:41:16.521000 |
ARCX |
USP5E8KHD0 |
100 |
97.69 |
20250514-15:41:46.007000 |
ARCX |
USP5E8KIT3 |
100 |
97.69 |
20250514-15:42:11.099000 |
EDGA |
USP5E8KK0D |
98 |
97.69 |
20250514-15:42:11.099000 |
EDGA |
USP5E8KK0E |
2 |
97.69 |
20250514-15:42:11.099000 |
EDGA |
USP5E8KK0F |
100 |
97.69 |
20250514-15:42:45.520000 |
BATY |
USP5E8KLN0 |
100 |
97.68 |
20250514-15:43:01.588000 |
XNYS |
USP5E8KMI3 |
200 |
97.68 |
20250514-15:43:01.588000 |
XNYS |
USP5E8KMI4 |
200 |
97.68 |
20250514-15:43:01.589000 |
EDGX |
USP5E8KMI5 |
47 |
97.68 |
20250514-15:43:01.589000 |
EDGX |
USP5E8KMI6 |
18 |
97.68 |
20250514-15:43:01.595000 |
XPSX |
USP5E8KMI7 |
71 |
97.68 |
20250514-15:43:01.597000 |
XPSX |
USP5E8KMI8 |
100 |
97.67 |
20250514-15:43:10.015000 |
EDGX |
USP5E8KN18 |
50 |
97.67 |
20250514-15:43:10.015000 |
EDGA |
USP5E8KN19 |
100 |
97.67 |
20250514-15:43:10.015000 |
XNAS |
USP5E8KN1A |
50 |
97.67 |
20250514-15:43:10.015000 |
XNAS |
USP5E8KN1B |
28 |
97.67 |
20250514-15:43:10.015000 |
XNAS |
USP5E8KN1C |
50 |
97.67 |
20250514-15:43:10.015000 |
BATY |
USP5E8KN1D |
100 |
97.67 |
20250514-15:43:10.015000 |
BATY |
USP5E8KN1E |
50 |
97.67 |
20250514-15:43:10.015000 |
XNYS |
USP5E8KN1F |
10 |
97.67 |
20250514-15:43:10.103000 |
XNYS |
USP5E8KN1Z |
100 |
97.66 |
20250514-15:43:28.575000 |
ARCX |
USP5E8KNZJ |
4 |
97.67 |
20250514-15:43:28.980000 |
XNAS |
USP5E8KNZR |
42 |
97.67 |
20250514-15:43:28.980000 |
XNAS |
USP5E8KNZS |
65 |
97.67 |
20250514-15:43:28.981000 |
BATY |
USP5E8KNZT |
100 |
97.67 |
20250514-15:43:28.981000 |
XNAS |
USP5E8KNZU |
200 |
97.68 |
20250514-15:43:31.823000 |
MEMX |
USP5E8KO40 |
71 |
97.68 |
20250514-15:43:31.823000 |
MEMX |
USP5E8KO41 |
64 |
97.68 |
20250514-15:43:31.823000 |
BATY |
USP5E8KO42 |
13 |
97.52 |
20250514-15:47:40.277000 |
XNAS |
USP5E8LI4V |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250515124793/en/
CRH plc