Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

10th Jul 2025 09:00

10th July 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 9th July 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

5,465

$95.52

$96.20

$94.47

XNYS

479

$95.06

$96.19

$94.72

EDGX

13,737

$95.58

$96.24

$94.69

ARCX

3,844

$95.42

$96.20

$94.91

BATS

19,977

$95.48

$96.25

$94.56

XNAS

3,191

$95.52

$96.19

$95.07

BATY

100

$95.39

$95.39

$95.39

EPRL

600

$95.28

$95.83

$95.04

IEXG

242

$96.07

$96.19

$95.36

XPSX

3,018

$95.61

$96.20

$94.91

EDGA

6

$95.11

$95.11

$95.11

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 673,171,308 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.385% 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 9th July 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:

9th July 2025

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$95.5142

50,659

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

95.63

20250709-09:30:00.911000

XNYS

USP7989ZO

3

95.51

20250709-09:30:40.751000

BATS

USP798CHQ

68

95.51

20250709-09:30:40.750000

XNAS

USP798CHR

100

95.51

20250709-09:30:40.751000

BATS

USP798CHS

100

95.51

20250709-09:30:40.751000

BATS

USP798CHT

100

95.51

20250709-09:30:40.751000

BATS

USP798CHU

97

95.51

20250709-09:30:40.751000

BATS

USP798CHV

1

95.51

20250709-09:30:40.751000

XNAS

USP798CHW

31

95.51

20250709-09:30:40.751000

XNAS

USP798CHX

99

95.4

20250709-09:31:03.404000

XNYS

USP798CUO

98

95.4

20250709-09:31:03.404000

XNYS

USP798CUP

100

95.4

20250709-09:31:03.404000

XNYS

USP798CUQ

1

95.4

20250709-09:31:03.404000

XNYS

USP798CUR

2

95.4

20250709-09:31:03.404000

XNYS

USP798CUS

100

95.67

20250709-09:32:38.701000

XNAS

USP798EOH

86

95.67

20250709-09:32:38.701000

XNYS

USP798EOI

14

95.67

20250709-09:32:38.701000

XNYS

USP798EOJ

86

95.67

20250709-09:32:38.701000

XNYS

USP798EOK

14

95.67

20250709-09:32:38.701000

XNYS

USP798EOL

100

95.62

20250709-09:32:56.728000

ARCX

USP798EYJ

100

95.555

20250709-09:33:16.265000

ARCX

USP798F6B

12

95.51

20250709-09:33:23.208000

XNAS

USP798F89

88

95.51

20250709-09:33:23.208000

XNAS

USP798F8A

88

95.51

20250709-09:33:23.208000

XNAS

USP798F8B

12

95.51

20250709-09:33:23.208000

XNAS

USP798F8C

100

95.51

20250709-09:33:23.209000

XNYS

USP798F8D

100

95.51

20250709-09:33:23.209000

XNYS

USP798F8E

47

95.73

20250709-09:34:44.436000

ARCX

USP798GOP

100

95.75

20250709-09:35:11.665000

ARCX

USP798HCI

1

95.76

20250709-09:35:13.704000

XNAS

USP798HDR

99

95.76

20250709-09:35:13.704000

XNAS

USP798HDS

100

95.74

20250709-09:35:47.118000

ARCX

USP798I50

100

95.74

20250709-09:36:11.749000

EDGA

USP798ITQ

100

95.74

20250709-09:36:15.245000

ARCX

USP798IUZ

100

95.7

20250709-09:36:36.019000

ARCX

USP798J4M

10

95.7

20250709-09:36:36.019000

XNYS

USP798J4N

25

95.7

20250709-09:36:36.019000

XNYS

USP798J4O

65

95.7

20250709-09:36:36.019000

XNYS

USP798J4P

47

95.64

20250709-09:38:09.878000

XNAS

USP798KJ1

100

95.65

20250709-09:38:09.878000

ARCX

USP798KJ2

6

95.65

20250709-09:38:09.878000

ARCX

USP798KJ3

9

95.65

20250709-09:38:09.878000

ARCX

USP798KJ4

7

95.65

20250709-09:38:09.878000

ARCX

USP798KJ5

21

95.65

20250709-09:38:09.878000

ARCX

USP798KJ6

10

95.64

20250709-09:38:09.878000

XNYS

USP798KJ7

100

95.67

20250709-09:38:11.881000

ARCX

USP798KKP

100

95.74

20250709-09:38:48.971000

XNAS

USP798L2C

100

95.74

20250709-09:39:37.281000

ARCX

USP798LTE

100

95.77

20250709-09:39:45.240000

ARCX

USP798MBQ

100

95.79

20250709-09:40:17.000000

XNAS

USP798N5G

50

95.8

20250709-09:40:51.305000

XNAS

USP798NX6

8

95.8

20250709-09:40:51.305000

XNAS

USP798NX7

7

95.8

20250709-09:40:51.305000

XNAS

USP798NX8

35

95.8

20250709-09:40:51.305000

XNAS

USP798NX9

60

95.71

20250709-09:41:26.814000

XNAS

USP798OKD

1

95.71

20250709-09:41:26.814000

XNAS

USP798OKE

1

95.71

20250709-09:41:26.814000

XNAS

USP798OKF

38

95.71

20250709-09:41:26.814000

XNAS

USP798OKG

100

95.71

20250709-09:41:26.814000

ARCX

USP798OKH

100

95.78

20250709-09:42:19.088000

ARCX

USP798PCN

96

95.89

20250709-09:43:46.211000

XNYS

USP798QW6

4

95.91

20250709-09:43:46.211000

XNYS

USP798QW7

100

95.84

20250709-09:43:48.969000

ARCX

USP798QWG

100

95.84

20250709-09:43:48.969000

ARCX

USP798QWH

100

95.84

20250709-09:43:48.969000

ARCX

USP798QWI

100

95.75

20250709-09:44:22.041000

XNAS

USP798RN9

100

95.7

20250709-09:45:42.144000

XNYS

USP798WAK

50

95.64

20250709-09:45:45.035000

BATY

USP798WGL

10

95.72

20250709-09:46:04.560000

XNYS

USP798XC7

90

95.72

20250709-09:46:04.560000

XNYS

USP798XC8

100

95.74

20250709-09:46:49.084000

XNYS

USP798Z54

100

95.77

20250709-09:48:28.641000

ARCX

USP79813D8

100

95.78

20250709-09:48:28.642000

ARCX

USP79813D9

5

95.78

20250709-09:48:28.643000

XNAS

USP79813DA

3

95.78

20250709-09:48:28.643000

XNAS

USP79813DB

92

95.76

20250709-09:48:28.645000

ARCX

USP79813DC

156

95.81

20250709-09:49:10.715000

BATY

USP79814XS

8

95.81

20250709-09:49:10.715000

BATY

USP79814XT

7

95.81

20250709-09:49:10.715000

ARCX

USP79814XU

29

95.81

20250709-09:49:10.715000

ARCX

USP79814XV

100

95.84

20250709-09:49:27.388000

XNAS

USP79815JK

100

95.86

20250709-09:49:51.095000

ARCX

USP79816AQ

100

95.86

20250709-09:50:00.033000

ARCX

USP79816LX

100

95.79

20250709-09:50:20.374000

BATY

USP79817I6

50

95.79

20250709-09:50:20.374000

XNAS

USP79817I7

150

95.79

20250709-09:50:20.374000

ARCX

USP79817I8

300

95.83

20250709-09:52:48.556000

ARCX

USP7981D6D

100

95.83

20250709-09:52:48.556000

ARCX

USP7981D6E

100

95.8

20250709-09:53:58.345000

XNAS

USP7981FJR

100

95.68

20250709-09:54:43.616000

ARCX

USP7981H41

100

95.65

20250709-09:55:57.722000

XNAS

USP7981JG3

100

95.61

20250709-09:56:24.425000

BATY

USP7981K7Z

100

95.6

20250709-09:56:46.553000

ARCX

USP7981KX1

100

95.57

20250709-09:57:26.361000

ARCX

USP7981LY4

67

95.56

20250709-09:58:11.034000

ARCX

USP7981OGP

33

95.56

20250709-09:58:11.034000

ARCX

USP7981OGQ

100

95.62

20250709-09:59:34.751000

XNAS

USP7981REF

100

95.63

20250709-10:00:02.690000

XNAS

USP7981SPE

100

95.58

20250709-10:00:36.084000

BATS

USP7981WWD

100

95.58

20250709-10:00:36.084000

ARCX

USP7981WWE

100

95.49

20250709-10:00:47.124000

XNYS

USP7981XG2

100

95.39

20250709-10:01:21.575000

ARCX

USP7981YVG

79

95.5

20250709-10:02:37.751000

XNAS

USP79822JX

21

95.5

20250709-10:02:37.751000

XNAS

USP79822JY

100

95.5

20250709-10:02:37.751000

XNAS

USP79822JZ

10

95.395

20250709-10:03:44.796000

XNAS

USP79824C8

90

95.395

20250709-10:03:44.796000

XNAS

USP79824C9

100

95.36

20250709-10:03:44.839000

XNAS

USP79824CA

29

95.44

20250709-10:05:06.052000

ARCX

USP79826VC

71

95.44

20250709-10:05:06.052000

ARCX

USP79826VD

100

95.5

20250709-10:07:05.128000

BATY

USP7982AZA

48

95.5

20250709-10:07:05.128000

BATY

USP7982AZB

52

95.5

20250709-10:07:05.128000

BATY

USP7982AZC

100

95.5

20250709-10:07:05.128000

BATY

USP7982AZD

100

95.5

20250709-10:07:05.128000

BATY

USP7982AZE

100

95.48

20250709-10:07:36.481000

ARCX

USP7982BRX

100

95.4

20250709-10:08:12.928000

XNAS

USP7982D03

100

95.49

20250709-10:09:47.625000

BATS

USP7982G8Y

100

95.42

20250709-10:10:02.391000

ARCX

USP7982GVY

100

95.49

20250709-10:10:47.799000

XNYS

USP7982IGU

100

95.42

20250709-10:11:12.324000

XNAS

USP7982JEJ

100

95.43

20250709-10:11:32.011000

BATY

USP7982JVD

100

95.39

20250709-10:12:01.065000

ARCX

USP7982KNT

2

95.47

20250709-10:14:18.534000

EDGA

USP7982P4V

4

95.47

20250709-10:14:18.534000

BATS

USP7982P4W

3

95.47

20250709-10:14:18.534000

XNAS

USP7982P4X

5

95.47

20250709-10:14:18.534000

XNAS

USP7982P4Y

6

95.47

20250709-10:14:18.534000

XNAS

USP7982P4Z

7

95.47

20250709-10:14:18.534000

XNAS

USP7982P50

7

95.47

20250709-10:14:18.534000

XNAS

USP7982P51

5

95.47

20250709-10:14:18.534000

XNAS

USP7982P52

6

95.47

20250709-10:14:18.534000

XNAS

USP7982P53

19

95.46

20250709-10:14:18.534000

XNYS

USP7982P54

10

95.47

20250709-10:14:18.534000

ARCX

USP7982P55

17

95.47

20250709-10:14:18.534000

ARCX

USP7982P56

1

95.47

20250709-10:14:18.535000

BATS

USP7982P57

1

95.47

20250709-10:14:18.535000

BATS

USP7982P58

4

95.47

20250709-10:14:18.535000

BATS

USP7982P59

100

95.45

20250709-10:14:18.558000

XNAS

USP7982P5B

3

95.49

20250709-10:17:01.173000

EDGX

USP7982XKX

3

95.49

20250709-10:17:01.173000

BATS

USP7982XKY

300

95.48

20250709-10:17:01.306000

BATS

USP7982XL6

200

95.48

20250709-10:17:01.306000

XNAS

USP7982XL7

49

95.51

20250709-10:17:31.195000

XNAS

USP7982YIJ

51

95.51

20250709-10:17:31.195000

XNAS

USP7982YIK

100

95.52

20250709-10:17:32.415000

BATS

USP7982YJI

1

95.46

20250709-10:18:02.344000

XNAS

USP7982ZRR

99

95.47

20250709-10:18:02.344000

XNAS

USP7982ZRS

100

95.44

20250709-10:18:14.043000

ARCX

USP79830GT

100

95.46

20250709-10:19:40.006000

XNAS

USP798337T

100

95.46

20250709-10:19:46.585000

BATS

USP79833EF

100

95.46

20250709-10:20:20.515000

XNAS

USP79837IV

1

95.47

20250709-10:20:43.871000

XNAS

USP79838F8

10

95.47

20250709-10:20:43.871000

XNAS

USP79838F9

19

95.47

20250709-10:20:43.871000

XNYS

USP79838FA

46

95.48

20250709-10:20:43.871000

XNAS

USP79838FB

24

95.48

20250709-10:20:43.871000

XNAS

USP79838FC

10

95.47

20250709-10:21:21.798000

XNAS

USP79839K3

90

95.48

20250709-10:21:21.798000

XNAS

USP79839K4

100

95.42

20250709-10:21:41.614000

ARCX

USP7983A54

21

95.43

20250709-10:23:15.410000

XNAS

USP7983D3Q

79

95.43

20250709-10:23:15.410000

XNAS

USP7983D3R

45

95.39

20250709-10:23:24.232000

BATS

USP7983DER

55

95.39

20250709-10:23:24.232000

BATS

USP7983DES

100

95.39

20250709-10:23:24.232000

BATS

USP7983DET

100

95.39

20250709-10:24:32.658000

XNAS

USP7983FPZ

99

95.38

20250709-10:25:25.816000

XNAS

USP7983HV8

1

95.38

20250709-10:25:25.816000

XNAS

USP7983HV9

11

95.36

20250709-10:26:12.487000

XNAS

USP7983JPZ

89

95.37

20250709-10:26:12.487000

XNAS

USP7983JQ0

100

95.33

20250709-10:26:51.912000

ARCX

USP7983L0X

57

95.34

20250709-10:27:29.283000

ARCX

USP7983MSG

43

95.34

20250709-10:27:29.283000

ARCX

USP7983MSH

100

95.23

20250709-10:28:03.214000

ARCX

USP7983OC1

100

95.21

20250709-10:28:34.048000

ARCX

USP7983PR2

100

95.225

20250709-10:28:59.686000

XNAS

USP7983QPR

100

95.215

20250709-10:29:34.551000

ARCX

USP7983SW2

100

95.19

20250709-10:29:58.039000

XNAS

USP7983TL0

100

95.19

20250709-10:29:58.039000

XNAS

USP7983TL1

100

95.13

20250709-10:30:35.062000

XNAS

USP7983Y52

100

95.1

20250709-10:32:14.427000

XNAS

USP79842WF

100

95.115

20250709-10:32:40.338000

XNAS

USP79843WA

100

95.1

20250709-10:32:44.239000

ARCX

USP798442B

100

95.1

20250709-10:32:44.239000

ARCX

USP798442C

100

95.12

20250709-10:34:17.256000

XNAS

USP79847N5

100

95.1

20250709-10:34:46.150000

XNAS

USP79848IO

100

95.07

20250709-10:35:30.540000

ARCX

USP79849Q9

100

95.13

20250709-10:35:59.538000

XNAS

USP7984AIW

100

95.09

20250709-10:36:00.539000

XNAS

USP7984AL0

100

95.09

20250709-10:36:00.539000

XNAS

USP7984AL1

100

95.06

20250709-10:36:56.971000

ARCX

USP7984CNX

5

95.19

20250709-10:38:12.087000

XNAS

USP7984FP5

38

95.16

20250709-10:38:54.892000

ARCX

USP7984GY3

62

95.16

20250709-10:38:54.892000

ARCX

USP7984GY4

100

95.16

20250709-10:38:54.892000

ARCX

USP7984GY5

14

95.16

20250709-10:38:54.892000

ARCX

USP7984GY6

86

95.16

20250709-10:38:54.892000

ARCX

USP7984GY7

100

95.19

20250709-10:39:34.843000

XNAS

USP7984IFY

100

95.16

20250709-10:40:21.309000

BATY

USP7984K9I

88

95.15

20250709-10:41:06.426000

XNAS

USP7984LWY

12

95.15

20250709-10:41:06.426000

XNAS

USP7984LWZ

100

95.03

20250709-10:41:27.837000

XNAS

USP7984MNC

100

95.005

20250709-10:43:04.812000

XNAS

USP7984PEA

100

94.97

20250709-10:43:21.450000

XNAS

USP7984Q48

52

94.97

20250709-10:43:21.450000

XNAS

USP7984Q49

48

94.97

20250709-10:43:21.450000

XNAS

USP7984Q4C

100

94.92

20250709-10:45:44.431000

XNAS

USP7984XPJ

1

94.97

20250709-10:46:10.353000

XNAS

USP7984YW9

2

94.97

20250709-10:46:10.353000

XNAS

USP7984YWA

97

94.97

20250709-10:46:10.353000

XNAS

USP7984YWB

100

94.92

20250709-10:48:00.726000

XNAS

USP79852HH

100

94.92

20250709-10:48:00.726000

XNAS

USP79852HL

100

94.92

20250709-10:48:00.726000

XNAS

USP79852HN

100

94.92

20250709-10:48:00.726000

XNAS

USP79852HO

100

94.9

20250709-10:48:44.119000

XNAS

USP79854CI

100

94.92

20250709-10:49:01.104000

XNAS

USP798558Y

100

94.94

20250709-10:50:22.129000

BATS

USP79857PI

100

94.94

20250709-10:50:22.129000

ARCX

USP79857PJ

76

94.93

20250709-10:50:45.419000

ARCX

USP79858OH

24

94.93

20250709-10:50:45.419000

ARCX

USP79858OI

100

94.9

20250709-10:52:09.973000

XNAS

USP7985BWG

100

94.84

20250709-10:53:09.660000

XNYS

USP7985E0T

100

94.82

20250709-10:54:03.633000

ARCX

USP7985G4H

100

94.82

20250709-10:54:03.633000

ARCX

USP7985G4I

100

94.76

20250709-10:55:13.590000

XNAS

USP7985IHE

100

94.72

20250709-10:56:12.616000

XNAS

USP7985KSF

100

94.69

20250709-10:56:19.538000

ARCX

USP7985L0V

100

94.69

20250709-10:56:19.538000

XNAS

USP7985L0X

100

94.65

20250709-10:58:03.301000

XNAS

USP7985OAX

100

94.56

20250709-10:58:20.959000

XNAS

USP7985P8G

100

94.47

20250709-10:59:12.808000

XNYS

USP7985RG8

14

94.67

20250709-11:00:54.413000

XNAS

USP7985Z96

86

94.67

20250709-11:00:54.413000

XNAS

USP7985Z97

44

94.72

20250709-11:01:23.947000

EDGX

USP79860VK

30

94.7

20250709-11:01:23.947000

XNAS

USP79860VL

26

94.7

20250709-11:01:23.947000

XNAS

USP79860VM

17

94.84

20250709-11:02:33.060000

XNAS

USP79864JN

67

94.84

20250709-11:02:33.060000

XNYS

USP79864JO

6

94.84

20250709-11:02:33.060000

ARCX

USP79864JP

100

94.84

20250709-11:02:33.067000

XNAS

USP79864JQ

100

94.82

20250709-11:03:08.195000

XNAS

USP798662V

200

94.82

20250709-11:03:08.195000

XNAS

USP798662W

28

94.9

20250709-11:04:24.356000

ARCX

USP7986A7D

72

94.91

20250709-11:04:24.356000

ARCX

USP7986A7E

100

94.88

20250709-11:05:35.685000

XNAS

USP7986CAT

100

94.89

20250709-11:05:35.685000

XNAS

USP7986CAU

100

94.9

20250709-11:05:44.065000

EDGX

USP7986CLN

100

94.87

20250709-11:06:35.452000

ARCX

USP7986EAT

100

94.87

20250709-11:06:35.452000

ARCX

USP7986EAU

33

94.9

20250709-11:08:00.025000

XNAS

USP7986GV4

67

94.91

20250709-11:08:00.025000

XNAS

USP7986GV5

10

94.92

20250709-11:08:43.974000

ARCX

USP7986IA0

100

94.95

20250709-11:08:51.621000

XNYS

USP7986IHL

100

94.95

20250709-11:09:10.334000

BATS

USP7986J5G

44

94.96

20250709-11:09:20.520000

XNAS

USP7986JFI

32

94.96

20250709-11:09:20.520000

XNAS

USP7986JFJ

2

94.96

20250709-11:09:20.521000

XNAS

USP7986JFK

2

94.96

20250709-11:09:20.521000

XNAS

USP7986JFL

3

94.96

20250709-11:09:20.521000

XNAS

USP7986JFM

1

94.96

20250709-11:09:20.521000

XNAS

USP7986JFN

21

94.96

20250709-11:09:32.990000

XNAS

USP7986JUR

79

94.96

20250709-11:09:32.990000

XNAS

USP7986JUS

46

94.94

20250709-11:09:48.822000

ARCX

USP7986KES

54

94.94

20250709-11:09:48.822000

ARCX

USP7986KET

100

94.93

20250709-11:09:55.497000

ARCX

USP7986KMM

100

94.9

20250709-11:10:06.716000

XNAS

USP7986LGW

100

94.91

20250709-11:11:09.102000

BATS

USP7986NXD

100

94.91

20250709-11:11:09.102000

EDGA

USP7986NXE

100

94.91

20250709-11:12:46.683000

XNAS

USP7986RC3

100

94.88

20250709-11:13:03.972000

XNAS

USP7986RXV

100

94.88

20250709-11:13:03.972000

ARCX

USP7986RXW

36

94.77

20250709-11:13:51.163000

ARCX

USP7986UBJ

64

94.77

20250709-11:13:51.164000

ARCX

USP7986UBK

100

94.83

20250709-11:15:07.138000

XNYS

USP7986XO2

100

94.87

20250709-11:16:13.790000

XNAS

USP7987246

100

94.87

20250709-11:16:13.790000

XNAS

USP7987247

15

94.85

20250709-11:16:30.173000

ARCX

USP79872XQ

85

94.85

20250709-11:16:30.173000

ARCX

USP79872XR

100

94.93

20250709-11:18:28.652000

ARCX

USP79876X1

100

94.88

20250709-11:18:34.008000

XNAS

USP7987716

82

94.88

20250709-11:18:34.008000

XNAS

USP7987717

18

94.88

20250709-11:18:34.008000

XNAS

USP7987718

23

94.92

20250709-11:20:41.728000

XNAS

USP7987APN

100

94.915

20250709-11:20:54.082000

XNYS

USP7987AZP

100

94.94

20250709-11:21:47.259000

XNYS

USP7987D05

100

94.95

20250709-11:22:17.353000

EDGX

USP7987DT0

11

94.95

20250709-11:22:34.678000

XNYS

USP7987EDD

89

94.96

20250709-11:22:34.678000

XNYS

USP7987EDF

100

94.95

20250709-11:22:42.282000

XNAS

USP7987EID

100

94.91

20250709-11:23:15.181000

ARCX

USP7987FGS

100

94.91

20250709-11:23:15.181000

ARCX

USP7987FGT

100

94.91

20250709-11:23:15.181000

ARCX

USP7987FGU

100

94.99

20250709-11:26:03.409000

ARCX

USP7987L5A

100

94.99

20250709-11:26:03.409000

ARCX

USP7987L5B

100

95.04

20250709-11:28:48.560000

XNAS

USP7987Q15

27

95.04

20250709-11:28:48.561000

XNAS

USP7987Q16

56

95.04

20250709-11:28:48.562000

XNAS

USP7987Q17

7

95.04

20250709-11:28:48.562000

XNAS

USP7987Q18

100

95.05

20250709-11:29:18.690000

IEXG

USP7987QU5

1

95.14

20250709-11:31:01.909000

BATS

USP7987WF5

18

95.14

20250709-11:31:01.909000

XNAS

USP7987WF6

6

95.15

20250709-11:31:01.909000

BATS

USP7987WF7

2

95.14

20250709-11:31:01.909000

XNAS

USP7987WF8

4

95.14

20250709-11:31:01.909000

XNAS

USP7987WF9

7

95.15

20250709-11:31:01.909000

XNAS

USP7987WFA

2

95.15

20250709-11:31:01.910000

XNYS

USP7987WFB

2

95.15

20250709-11:31:01.910000

ARCX

USP7987WFC

3

95.15

20250709-11:31:01.910000

XNAS

USP7987WFD

1

95.15

20250709-11:31:01.910000

BATS

USP7987WFE

7

95.15

20250709-11:31:01.910000

XNAS

USP7987WFF

1

95.15

20250709-11:31:01.910000

BATS

USP7987WFG

4

95.15

20250709-11:31:01.910000

ARCX

USP7987WFH

29

95.15

20250709-11:31:01.910000

ARCX

USP7987WFI

1

95.15

20250709-11:31:01.911000

BATS

USP7987WFJ

1

95.15

20250709-11:31:01.911000

BATS

USP7987WFK

3

95.15

20250709-11:31:01.911000

BATS

USP7987WFL

2

95.15

20250709-11:31:01.911000

BATS

USP7987WFM

1

95.15

20250709-11:31:01.911000

BATS

USP7987WFN

2

95.15

20250709-11:31:01.911000

BATS

USP7987WFO

1

95.15

20250709-11:31:01.911000

ARCX

USP7987WFP

1

95.15

20250709-11:31:01.911000

ARCX

USP7987WFQ

1

95.15

20250709-11:31:01.911000

ARCX

USP7987WFR

2

95.15

20250709-11:31:01.912000

BATS

USP7987WFU

2

95.15

20250709-11:31:01.912000

BATS

USP7987WFV

3

95.15

20250709-11:31:01.912000

BATS

USP7987WFW

14

95.15

20250709-11:31:01.912000

XNYS

USP7987WFX

6

95.15

20250709-11:31:01.912000

ARCX

USP7987WFY

1

95.15

20250709-11:31:01.912000

ARCX

USP7987WFZ

100

95.2

20250709-11:31:07.001000

XNAS

USP7987WUH

100

95.19

20250709-11:31:17.697000

XNAS

USP7987XB0

100

95.18

20250709-11:31:30.181000

XNAS

USP7987XIB

100

95.14

20250709-11:31:30.916000

ARCX

USP7987XIT

100

95.14

20250709-11:31:30.916000

ARCX

USP7987XIU

100

95.14

20250709-11:31:30.916000

ARCX

USP7987XIV

100

95.14

20250709-11:31:30.916000

ARCX

USP7987XIW

100

95.14

20250709-11:31:30.916000

ARCX

USP7987XIX

100

95.09

20250709-11:33:38.623000

XNAS

USP798846S

100

95.1

20250709-11:34:32.504000

XNAS

USP79885Y9

22

95.07

20250709-11:34:34.116000

BATY

USP798860F

78

95.07

20250709-11:34:34.116000

BATY

USP798860G

100

95.07

20250709-11:34:34.116000

EDGA

USP798860H

100

95.07

20250709-11:34:34.116000

EDGA

USP798860I

100

95.02

20250709-11:35:37.663000

XNAS

USP798880P

100

95.02

20250709-11:35:37.663000

XNAS

USP798880Q

100

95.02

20250709-11:35:37.663000

XNAS

USP798880R

200

95.04

20250709-11:38:21.125000

IEXG

USP7988C5H

100

95.04

20250709-11:38:21.126000

EDGX

USP7988C5I

100

95.04

20250709-11:38:21.126000

BATS

USP7988C5J

100

95

20250709-11:38:38.803000

BATS

USP7988CML

100

95

20250709-11:38:38.803000

BATS

USP7988CMM

100

95

20250709-11:38:38.803000

BATS

USP7988CMN

100

95

20250709-11:38:38.803000

XNAS

USP7988CMO

100

95

20250709-11:38:38.803000

XNAS

USP7988CMP

100

95

20250709-11:38:38.803000

XNAS

USP7988CMQ

100

95.08

20250709-11:43:05.122000

XNYS

USP7988LEI

100

95.08

20250709-11:43:05.122000

ARCX

USP7988LEJ

100

95.12

20250709-11:44:04.758000

ARCX

USP7988MZ7

92

95.07

20250709-11:44:42.961000

XNAS

USP7988NUY

1

95.07

20250709-11:44:42.961000

XNAS

USP7988NV0

100

95.07

20250709-11:44:42.961000

XNAS

USP7988NV1

1

95.07

20250709-11:44:42.961000

XNAS

USP7988NV2

6

95.07

20250709-11:44:42.961000

XNAS

USP7988NV3

3

95.11

20250709-11:46:48.576000

XNAS

USP7988TRC

3

95.12

20250709-11:46:48.576000

XNAS

USP7988TRD

94

95.13

20250709-11:46:48.576000

XNAS

USP7988TRE

44

95.14

20250709-11:47:08.722000

EDGX

USP7988UET

2

95.14

20250709-11:47:08.722000

EDGX

USP7988UEU

54

95.15

20250709-11:47:08.722000

EDGX

USP7988UEV

100

95.13

20250709-11:47:31.615000

ARCX

USP7988V2P

69

95.14

20250709-11:49:12.277000

XNYS

USP7988XGT

31

95.15

20250709-11:49:12.277000

XNYS

USP7988XGU

100

95.13

20250709-11:50:11.866000

IEXG

USP7988YZ9

2

95.11

20250709-11:50:46.811000

BATY

USP7988ZWN

4

95.11

20250709-11:50:54.597000

BATY

USP798903I

56

95.14

20250709-11:51:18.122000

BATS

USP79890X3

44

95.14

20250709-11:51:18.122000

BATS

USP79890X4

81

95.11

20250709-11:51:57.690000

BATY

USP7989240

3

95.11

20250709-11:51:57.690000

XBOS

USP7989241

3

95.11

20250709-11:51:57.690000

XBOS

USP7989242

2

95.11

20250709-11:51:57.690000

BATY

USP7989243

11

95.11

20250709-11:51:57.690000

BATY

USP7989244

17

95.11

20250709-11:51:57.690000

ARCX

USP7989245

28

95.11

20250709-11:51:57.690000

ARCX

USP7989246

55

95.11

20250709-11:51:57.691000

ARCX

USP7989248

100

95.15

20250709-11:54:38.761000

XNAS

USP798978G

100

95.1

20250709-11:54:55.354000

EDGA

USP79897RR

78

95.1

20250709-11:54:55.354000

EDGA

USP79897RS

22

95.1

20250709-11:54:55.354000

EDGA

USP79897RT

100

95.13

20250709-11:57:09.293000

EDGA

USP7989B7O

10

95.18

20250709-11:59:44.323000

XNYS

USP7989ETV

90

95.18

20250709-11:59:44.323000

XNYS

USP7989ETW

1

95.18

20250709-11:59:55.143000

XNAS

USP7989F53

40

95.19

20250709-11:59:55.143000

XNAS

USP7989F54

2

95.19

20250709-11:59:55.143000

XNAS

USP7989F55

5

95.19

20250709-11:59:55.143000

XNAS

USP7989F56

52

95.19

20250709-11:59:55.143000

XNAS

USP7989F57

83

95.25

20250709-12:01:57.575000

XNYS

USP7989L6D

2

95.25

20250709-12:01:57.575000

XNYS

USP7989L6E

2

95.25

20250709-12:01:57.575000

XNYS

USP7989L6F

100

95.25

20250709-12:01:57.575000

XNYS

USP7989L6G

20

95.34

20250709-12:02:34.977000

XNYS

USP7989M7G

80

95.34

20250709-12:02:34.977000

XNYS

USP7989M7H

1

95.36

20250709-12:04:37.586000

EDGA

USP7989P8R

1

95.36

20250709-12:04:37.586000

XPSX

USP7989P8T

255

95.38

20250709-12:05:57.417000

XNAS

USP7989RJQ

45

95.38

20250709-12:05:57.417000

XNAS

USP7989RJR

100

95.47

20250709-12:06:55.317000

XNYS

USP7989T07

100

95.5

20250709-12:08:12.922000

XNYS

USP7989UST

65

95.47

20250709-12:08:51.545000

XNAS

USP7989VZY

35

95.47

20250709-12:08:51.545000

XNAS

USP7989VZZ

100

95.38

20250709-12:11:01.148000

BATS

USP7989ZT9

100

95.38

20250709-12:11:01.148000

XNYS

USP7989ZTA

100

95.28

20250709-12:13:30.952000

ARCX

USP798A3P0

100

95.28

20250709-12:13:30.953000

XNAS

USP798A3P3

100

95.38

20250709-12:15:36.195000

ARCX

USP798A9JT

3

95.37

20250709-12:16:34.337000

XNAS

USP798AATI

29

95.38

20250709-12:16:34.337000

XNAS

USP798AATJ

10

95.38

20250709-12:16:34.337000

XNAS

USP798AATK

58

95.38

20250709-12:16:34.337000

XNAS

USP798AATL

1

95.37

20250709-12:17:35.960000

XNAS

USP798AC3X

10

95.37

20250709-12:17:35.960000

XNAS

USP798AC3Y

41

95.38

20250709-12:17:35.960000

XNAS

USP798AC3Z

48

95.38

20250709-12:17:35.960000

XNAS

USP798AC40

100

95.33

20250709-12:18:30.210000

XNAS

USP798ADCA

100

95.38

20250709-12:19:40.020000

ARCX

USP798AF1D

100

95.39

20250709-12:20:29.713000

EPRL

USP798AG2J

93

95.36

20250709-12:20:46.918000

BATY

USP798AGP9

7

95.36

20250709-12:20:46.918000

BATY

USP798AGPA

93

95.36

20250709-12:20:46.918000

ARCX

USP798AGPB

7

95.36

20250709-12:20:46.918000

ARCX

USP798AGPC

100

95.27

20250709-12:23:15.037000

XNAS

USP798AKU7

100

95.29

20250709-12:24:07.149000

ARCX

USP798ALZ7

100

95.26

20250709-12:25:56.820000

BATY

USP798AOKJ

1

95.33

20250709-12:27:58.810000

XNYS

USP798AR37

1

95.33

20250709-12:27:58.812000

XNAS

USP798AR38

1

95.33

20250709-12:27:58.812000

XNYS

USP798AR39

1

95.33

20250709-12:27:58.813000

XNAS

USP798AR3A

1

95.33

20250709-12:27:58.813000

XNYS

USP798AR3B

100

95.375

20250709-12:29:14.959000

XNYS

USP798ASQO

100

95.39

20250709-12:29:14.959000

XNYS

USP798ASQP

100

95.34

20250709-12:29:27.920000

XNAS

USP798AT1L

100

95.34

20250709-12:29:27.920000

XNAS

USP798AT1M

4

95.39

20250709-12:33:26.416000

XNAS

USP798B11O

10

95.39

20250709-12:33:26.416000

XNAS

USP798B11P

86

95.4

20250709-12:33:26.416000

XNAS

USP798B11Q

100

95.39

20250709-12:34:47.900000

BATS

USP798B2OL

100

95.35

20250709-12:34:55.741000

BATY

USP798B2Z5

100

95.35

20250709-12:34:55.741000

BATY

USP798B2Z7

100

95.34

20250709-12:38:41.398000

BATS

USP798B8SK

100

95.34

20250709-12:38:41.398000

BATS

USP798B8SL

2

95.31

20250709-12:40:31.825000

BATS

USP798BBYJ

1

95.31

20250709-12:40:31.825000

BATS

USP798BBYL

97

95.32

20250709-12:40:31.825000

BATS

USP798BBYN

100

95.33

20250709-12:40:49.278000

EDGA

USP798BCC9

100

95.28

20250709-12:42:21.400000

BATY

USP798BEVM

100

95.305

20250709-12:43:56.897000

XNAS

USP798BH7I

100

95.32

20250709-12:45:03.273000

XNAS

USP798BISD

32

95.28

20250709-12:45:48.454000

XNAS

USP798BLYF

100

95.28

20250709-12:45:48.454000

XNAS

USP798BLYG

68

95.28

20250709-12:45:48.454000

XNAS

USP798BLYH

1

95.26

20250709-12:47:38.109000

BATS

USP798BOHB

99

95.27

20250709-12:47:38.109000

BATS

USP798BOHC

100

95.26

20250709-12:48:42.965000

XNAS

USP798BPUZ

6

95.3

20250709-12:50:22.899000

XNAS

USP798BSFK

26

95.3

20250709-12:50:22.899000

XNAS

USP798BSFL

10

95.3

20250709-12:50:22.899000

XNAS

USP798BSFM

58

95.3

20250709-12:50:22.899000

XNAS

USP798BSFN

16

95.26

20250709-12:50:26.889000

BATY

USP798BSI9

84

95.26

20250709-12:50:26.889000

BATY

USP798BSIA

100

95.3

20250709-12:55:07.953000

BATS

USP798BZ8P

10

95.31

20250709-12:55:07.953000

BATS

USP798BZ8Q

90

95.31

20250709-12:55:07.953000

BATS

USP798BZ8R

100

95.28

20250709-12:55:25.098000

BATY

USP798BZP2

58

95.28

20250709-12:56:36.153000

BATY

USP798C1E8

42

95.28

20250709-12:56:36.153000

BATY

USP798C1E9

100

95.3

20250709-12:58:43.947000

XNAS

USP798C44J

100

95.31

20250709-12:59:18.689000

BATS

USP798C56A

92

95.27

20250709-12:59:32.811000

XNYS

USP798C5MO

8

95.27

20250709-12:59:32.811000

XNYS

USP798C5MP

100

95.28

20250709-13:00:45.236000

BATY

USP798CAC4

100

95.31

20250709-13:04:48.358000

EDGA

USP798CGOX

94

95.31

20250709-13:04:48.358000

EDGA

USP798CGOY

6

95.31

20250709-13:04:48.358000

EDGA

USP798CGOZ

97

95.31

20250709-13:04:48.358000

ARCX

USP798CGP0

1

95.31

20250709-13:04:48.358000

ARCX

USP798CGP1

2

95.31

20250709-13:04:48.358000

ARCX

USP798CGP2

1

95.28

20250709-13:06:08.322000

EDGA

USP798CIL4

99

95.28

20250709-13:06:08.322000

EDGA

USP798CIL5

100

95.28

20250709-13:06:08.322000

BATS

USP798CIL6

59

95.33

20250709-13:08:09.778000

XNAS

USP798CKR9

25

95.33

20250709-13:08:09.778000

XNAS

USP798CKRA

16

95.34

20250709-13:08:09.778000

XNAS

USP798CKRB

100

95.44

20250709-13:09:43.941000

XNAS

USP798CN90

100

95.38

20250709-13:10:24.480000

BATS

USP798COJ4

100

95.38

20250709-13:10:24.480000

XNAS

USP798COJ5

11

95.41

20250709-13:14:08.610000

XNAS

USP798CTE3

89

95.41

20250709-13:14:08.610000

XNAS

USP798CTE4

9

95.41

20250709-13:14:08.611000

XNAS

USP798CTEC

5

95.41

20250709-13:14:08.612000

XNYS

USP798CTED

25

95.46

20250709-13:16:01.974000

XNAS

USP798CYCJ

75

95.46

20250709-13:16:01.974000

XNAS

USP798CYCK

100

95.46

20250709-13:16:01.975000

XNAS

USP798CYCL

100

95.52

20250709-13:17:07.618000

XNYS

USP798CZR1

100

95.605

20250709-13:18:46.716000

IEXG

USP798D26F

100

95.63

20250709-13:19:55.970000

XNYS

USP798D3QU

100

95.65

20250709-13:21:19.130000

EDGA

USP798D69H

73

95.64

20250709-13:21:40.341000

EDGA

USP798D6PF

20

95.64

20250709-13:21:40.341000

EDGA

USP798D6PG

7

95.64

20250709-13:21:40.341000

EDGA

USP798D6PH

1

95.71

20250709-13:23:29.252000

XNAS

USP798D8VQ

99

95.72

20250709-13:23:29.252000

XNAS

USP798D8VR

10

95.8

20250709-13:24:37.420000

BATS

USP798DAR9

84

95.8

20250709-13:24:37.420000

BATS

USP798DARA

6

95.79

20250709-13:24:37.420000

XNAS

USP798DARB

50

95.77

20250709-13:25:03.368000

XNAS

USP798DBG3

1

95.77

20250709-13:25:03.368000

XNAS

USP798DBG4

49

95.77

20250709-13:25:03.368000

XNAS

USP798DBG5

67

95.75

20250709-13:26:17.733000

EDGA

USP798DE3Y

33

95.75

20250709-13:26:17.733000

EDGA

USP798DE3Z

100

95.7

20250709-13:27:46.846000

EDGA

USP798DGF4

70

95.58

20250709-13:28:22.980000

EDGA

USP798DHRP

30

95.58

20250709-13:28:22.980000

EDGA

USP798DHRQ

100

95.6

20250709-13:30:23.607000

XNAS

USP798DMG3

100

95.56

20250709-13:31:47.508000

BATY

USP798DOZ3

14

95.56

20250709-13:31:47.508000

EDGA

USP798DOZ4

100

95.56

20250709-13:32:38.876000

BATY

USP798DQKZ

100

95.51

20250709-13:34:53.782000

XNAS

USP798DU2E

96

95.47

20250709-13:36:12.499000

XNAS

USP798DVWR

1

95.47

20250709-13:36:12.499000

XNAS

USP798DVWS

1

95.47

20250709-13:36:12.499000

XNAS

USP798DVWT

2

95.47

20250709-13:36:12.499000

XNAS

USP798DVWU

100

95.62

20250709-13:38:49.472000

XNYS

USP798DZDX

74

95.65

20250709-13:39:55.890000

XNYS

USP798E11W

26

95.65

20250709-13:39:55.890000

XNYS

USP798E11X

95

95.65

20250709-13:40:37.409000

XNAS

USP798E1SV

1

95.65

20250709-13:40:37.409000

XNAS

USP798E1SW

1

95.65

20250709-13:40:37.409000

XNAS

USP798E1SX

3

95.65

20250709-13:40:37.409000

XNAS

USP798E1SY

1

95.65

20250709-13:41:36.446000

EDGA

USP798E3GK

100

95.64

20250709-13:42:07.431000

ARCX

USP798E48H

100

95.63

20250709-13:42:43.244000

ARCX

USP798E4VL

100

95.66

20250709-13:45:35.974000

EDGA

USP798EAOU

46

95.65

20250709-13:46:15.188000

XNAS

USP798EBNO

54

95.65

20250709-13:46:15.188000

XNAS

USP798EBNP

100

95.73

20250709-13:48:47.217000

XNAS

USP798EF92

7

95.72

20250709-13:50:54.026000

XNYS

USP798EHWH

93

95.72

20250709-13:50:54.026000

XNYS

USP798EHWI

100

95.72

20250709-13:50:54.026000

XNYS

USP798EHWJ

100

95.7

20250709-13:52:38.068000

ARCX

USP798EJX9

86

95.67

20250709-13:55:47.918000

BATY

USP798EOW2

14

95.67

20250709-13:55:47.918000

BATY

USP798EOW3

100

95.67

20250709-13:55:47.918000

BATY

USP798EOW4

20

95.65

20250709-13:56:52.384000

BATY

USP798EQ7J

40

95.65

20250709-13:56:52.384000

BATY

USP798EQ7K

20

95.65

20250709-13:56:52.384000

BATY

USP798EQ7L

20

95.65

20250709-13:56:52.384000

BATY

USP798EQ7M

100

95.71

20250709-13:58:28.102000

BATY

USP798ES7X

95

95.75

20250709-14:00:09.646000

ARCX

USP798EV62

2

95.75

20250709-14:00:09.646000

ARCX

USP798EV63

3

95.75

20250709-14:00:09.646000

ARCX

USP798EV64

100

95.92

20250709-14:02:07.352000

XNAS

USP798F0AZ

100

95.92

20250709-14:02:07.352000

XNAS

USP798F0B0

100

95.92

20250709-14:03:12.220000

ARCX

USP798F1Z5

48

95.91

20250709-14:04:23.320000

BATS

USP798F3L0

20

95.91

20250709-14:04:23.320000

BATS

USP798F3L1

32

95.91

20250709-14:04:23.321000

BATS

USP798F3L2

91

95.89

20250709-14:06:14.282000

ARCX

USP798F67U

9

95.89

20250709-14:06:14.282000

ARCX

USP798F67V

100

95.89

20250709-14:06:14.283000

XNAS

USP798F67W

85

95.94

20250709-14:08:32.222000

EDGA

USP798F9V4

90

95.94

20250709-14:08:32.222000

BATS

USP798F9V5

10

95.94

20250709-14:08:32.222000

BATS

USP798F9V6

15

95.94

20250709-14:08:32.222000

EDGA

USP798F9V7

8

95.86

20250709-14:09:32.105000

ARCX

USP798FBD5

70

95.86

20250709-14:09:38.905000

ARCX

USP798FBMB

8

95.86

20250709-14:09:38.905000

BATY

USP798FBMC

22

95.86

20250709-14:09:38.905000

ARCX

USP798FBMD

62

95.82

20250709-14:11:44.034000

EDGA

USP798FEX0

1

95.82

20250709-14:11:44.034000

EDGA

USP798FEX1

37

95.82

20250709-14:11:44.034000

EDGA

USP798FEX2

100

95.82

20250709-14:11:44.034000

EDGA

USP798FEX3

1

95.86

20250709-14:14:26.321000

XNAS

USP798FIO5

5

95.86

20250709-14:14:26.321000

XNAS

USP798FIO6

1

95.86

20250709-14:14:26.321000

XNAS

USP798FIO7

12

95.87

20250709-14:14:26.321000

XNAS

USP798FIO8

2

95.87

20250709-14:14:26.321000

XNAS

USP798FIO9

79

95.87

20250709-14:14:26.321000

XNAS

USP798FIOA

25

95.85

20250709-14:15:51.817000

ARCX

USP798FMXS

75

95.85

20250709-14:15:51.817000

ARCX

USP798FMXT

53

95.85

20250709-14:15:51.817000

ARCX

USP798FMXU

47

95.85

20250709-14:15:51.817000

ARCX

USP798FMXV

100

95.81

20250709-14:16:26.001000

XNAS

USP798FO41

40

95.77

20250709-14:18:40.137000

BATY

USP798FRV8

60

95.77

20250709-14:19:07.807000

BATY

USP798FSID

40

95.77

20250709-14:19:07.807000

BATY

USP798FSIE

29

95.77

20250709-14:19:39.090000

BATY

USP798FT7J

20

95.82

20250709-14:20:39.106000

IEXG

USP798FUXY

75

95.82

20250709-14:20:39.106000

IEXG

USP798FUY0

1

95.83

20250709-14:20:39.106000

IEXG

USP798FUY2

3

95.83

20250709-14:20:39.106000

IEXG

USP798FUY3

1

95.83

20250709-14:20:39.106000

IEXG

USP798FUY5

95

95.79

20250709-14:21:08.117000

XNAS

USP798FVT7

5

95.79

20250709-14:21:08.117000

XNAS

USP798FVT8

2

95.82

20250709-14:22:19.046000

XNAS

USP798FXRH

98

95.82

20250709-14:22:19.046000

XNAS

USP798FXRI

92

95.82

20250709-14:23:42.599000

XNAS

USP798FZVE

8

95.82

20250709-14:23:42.599000

XNAS

USP798FZVF

68

95.79

20250709-14:24:58.052000

ARCX

USP798G1QO

100

95.76

20250709-14:25:39.902000

XNYS

USP798G2WP

100

95.73

20250709-14:27:00.158000

ARCX

USP798G4ZV

30

95.71

20250709-14:28:16.167000

XNYS

USP798G6UZ

10

95.71

20250709-14:28:16.167000

XNYS

USP798G6V0

60

95.71

20250709-14:28:16.167000

XNYS

USP798G6V1

36

95.68

20250709-14:28:32.168000

XNYS

USP798G78Q

100

95.75

20250709-14:29:50.345000

EDGA

USP798G9DT

100

95.74

20250709-14:29:52.654000

BATY

USP798G9J9

100

95.84

20250709-14:32:31.174000

XNYS

USP798GGDK

100

95.86

20250709-14:33:15.926000

ARCX

USP798GHJL

98

95.84

20250709-14:33:41.523000

ARCX

USP798GI4Q

2

95.84

20250709-14:33:41.523000

ARCX

USP798GI4R

6

95.81

20250709-14:33:51.619000

BATY

USP798GIBE

3

95.81

20250709-14:33:51.619000

BATY

USP798GIBF

91

95.81

20250709-14:33:51.619000

BATY

USP798GIBG

100

95.79

20250709-14:34:56.207000

ARCX

USP798GJWT

100

95.78

20250709-14:35:41.547000

ARCX

USP798GL6B

100

95.8

20250709-14:37:18.087000

XNAS

USP798GN60

50

95.8

20250709-14:38:13.088000

XNAS

USP798GOAX

10

95.8

20250709-14:38:13.088000

XNAS

USP798GOAY

40

95.8

20250709-14:38:13.088000

XNAS

USP798GOAZ

1

95.85

20250709-14:39:13.090000

XNAS

USP798GPWN

4

95.85

20250709-14:39:13.090000

XNAS

USP798GPWO

10

95.85

20250709-14:39:13.090000

XNAS

USP798GPWP

85

95.85

20250709-14:39:13.090000

XNAS

USP798GPWQ

100

95.82

20250709-14:40:04.089000

ARCX

USP798GRFS

100

95.81

20250709-14:40:45.549000

ARCX

USP798GSLI

100

95.88

20250709-14:42:49.196000

XNAS

USP798GVHG

100

95.89

20250709-14:44:11.369000

XNYS

USP798GXPK

98

95.91

20250709-14:45:16.101000

XNAS

USP798H13N

2

95.91

20250709-14:45:16.101000

XNAS

USP798H13O

100

95.91

20250709-14:45:49.321000

EDGA

USP798H3O9

100

95.87

20250709-14:47:07.325000

EDGA

USP798H5HR

100

95.89

20250709-14:49:00.133000

XNAS

USP798H8GH

44

95.89

20250709-14:49:31.774000

EDGA

USP798H9GP

31

95.89

20250709-14:49:31.774000

EDGA

USP798H9GQ

25

95.89

20250709-14:49:31.774000

EDGA

USP798H9GR

33

95.87

20250709-14:50:17.941000

ARCX

USP798HB2A

67

95.87

20250709-14:50:17.941000

ARCX

USP798HB2B

100

95.96

20250709-14:52:37.833000

XNAS

USP798HEEP

100

95.94

20250709-14:52:37.834000

XNAS

USP798HEEQ

100

95.94

20250709-14:52:37.834000

XNAS

USP798HEER

10

95.895

20250709-14:55:01.122000

XNAS

USP798HILU

30

95.9

20250709-14:55:01.122000

XNAS

USP798HILV

60

95.91

20250709-14:55:01.122000

XNAS

USP798HILW

2

95.91

20250709-14:55:48.483000

XNAS

USP798HJZ9

61

95.92

20250709-14:55:48.483000

XNAS

USP798HJZA

37

95.92

20250709-14:55:48.483000

XNAS

USP798HJZB

100

95.92

20250709-14:56:41.784000

XNAS

USP798HL6G

100

95.925

20250709-14:56:45.446000

ARCX

USP798HL8W

100

95.93

20250709-14:57:08.712000

XNAS

USP798HM8R

44

95.99

20250709-14:57:36.935000

ARCX

USP798HN27

40

95.99

20250709-14:57:36.936000

XPSX

USP798HN28

1

95.99

20250709-14:57:36.936000

XNAS

USP798HN29

100

96

20250709-14:58:00.610000

XPSX

USP798HNP7

100

95.99

20250709-14:58:31.220000

XNAS

USP798HOLW

6

95.98

20250709-14:59:30.496000

XNAS

USP798HQPE

94

95.98

20250709-14:59:30.496000

XNAS

USP798HQPF

100

96.02

20250709-15:01:10.951000

XNYS

USP798HXIY

100

96.01

20250709-15:01:56.444000

BATS

USP798HYJ2

100

96.01

20250709-15:02:44.538000

ARCX

USP798I00Y

100

96.03

20250709-15:03:38.836000

ARCX

USP798I2A2

100

96.05

20250709-15:05:01.109000

XNAS

USP798I47O

100

96.04

20250709-15:05:28.459000

ARCX

USP798I58G

100

96.03

20250709-15:07:34.568000

XNAS

USP798I9OE

100

96.03

20250709-15:07:34.568000

XNAS

USP798I9OF

67

96

20250709-15:08:11.883000

XNAS

USP798IC8Y

33

96

20250709-15:08:11.883000

XNAS

USP798IC8Z

42

95.98

20250709-15:09:00.165000

XNYS

USP798IDV0

58

95.98

20250709-15:09:00.165000

XNYS

USP798IDV1

100

95.965

20250709-15:09:01.937000

XNYS

USP798IDY3

5

95.95

20250709-15:09:02.136000

XNYS

USP798IDY5

95

95.95

20250709-15:09:02.138000

XNYS

USP798IDY6

5

95.95

20250709-15:09:02.138000

XNYS

USP798IDY7

95

95.95

20250709-15:09:02.138000

XNYS

USP798IDY8

36

95.92

20250709-15:09:56.460000

EDGA

USP798IFK3

64

95.92

20250709-15:09:56.461000

EDGA

USP798IFK4

99

95.92

20250709-15:10:53.582000

XNAS

USP798IHKG

1

95.92

20250709-15:10:53.582000

XNAS

USP798IHKH

94

95.91

20250709-15:10:54.350000

ARCX

USP798IHLG

6

95.91

20250709-15:10:54.350000

ARCX

USP798IHLH

100

95.95

20250709-15:11:52.065000

XNAS

USP798IJEK

100

95.94

20250709-15:12:02.065000

ARCX

USP798IJNG

100

95.96

20250709-15:12:34.198000

ARCX

USP798IKEG

100

95.96

20250709-15:12:34.198000

ARCX

USP798IKEH

82

95.96

20250709-15:12:56.407000

ARCX

USP798IL3E

1

95.96

20250709-15:12:56.407000

ARCX

USP798IL3F

17

95.96

20250709-15:12:56.407000

ARCX

USP798IL3G

100

95.96

20250709-15:13:22.355000

ARCX

USP798IM3O

100

95.93

20250709-15:14:27.625000

ARCX

USP798IORI

75

95.9

20250709-15:15:22.302000

XNAS

USP798IRU0

25

95.9

20250709-15:15:22.302000

XNAS

USP798IRU1

5

95.94

20250709-15:16:25.362000

BATS

USP798IV9B

1

95.94

20250709-15:16:25.362000

XNAS

USP798IV9C

1

95.94

20250709-15:16:25.362000

XNAS

USP798IV9D

20

95.94

20250709-15:16:25.362000

XNAS

USP798IV9E

12

95.94

20250709-15:16:25.362000

XNAS

USP798IV9F

33

95.94

20250709-15:16:25.362000

XNYS

USP798IV9G

1

95.94

20250709-15:16:25.362000

XNYS

USP798IV9H

1

95.94

20250709-15:16:25.362000

XNYS

USP798IV9I

8

95.94

20250709-15:16:25.362000

XNYS

USP798IV9J

100

95.93

20250709-15:16:42.455000

XNAS

USP798IVOC

100

95.93

20250709-15:17:22.856000

ARCX

USP798IXB1

1

95.92

20250709-15:17:53.994000

ARCX

USP798IY1J

99

95.92

20250709-15:17:53.994000

ARCX

USP798IY1K

100

95.91

20250709-15:19:05.769000

ARCX

USP798J01W

100

96.02

20250709-15:21:48.499000

XNAS

USP798J5Z8

9

96.02

20250709-15:21:48.499000

XNAS

USP798J5Z9

7

96.02

20250709-15:21:48.499000

XNAS

USP798J5ZA

51

96.02

20250709-15:21:48.499000

XNAS

USP798J5ZB

22

96.02

20250709-15:21:48.499000

XNAS

USP798J5ZC

27

96.02

20250709-15:21:48.499000

XNAS

USP798J5ZD

100

96.02

20250709-15:21:48.499000

XNAS

USP798J5ZE

84

96.02

20250709-15:21:48.499000

XNAS

USP798J5ZF

14

96.02

20250709-15:21:49.402000

ARCX

USP798J609

86

96.02

20250709-15:21:49.402000

ARCX

USP798J60A

99

96.01

20250709-15:22:09.097000

ARCX

USP798J6RL

1

96.01

20250709-15:22:09.097000

ARCX

USP798J6RM

100

96.02

20250709-15:22:38.370000

XNAS

USP798J7NP

20

96.02

20250709-15:23:09.856000

ARCX

USP798J8NU

80

96.02

20250709-15:23:09.856000

ARCX

USP798J8NV

100

96.01

20250709-15:23:13.846000

XNAS

USP798J8WM

100

96.03

20250709-15:24:01.267000

ARCX

USP798JA90

100

96.04

20250709-15:25:35.031000

ARCX

USP798JDP7

100

96.04

20250709-15:25:35.031000

ARCX

USP798JDP8

100

96.04

20250709-15:26:34.839000

EDGA

USP798JFSR

11

96.04

20250709-15:26:34.839000

EDGA

USP798JFSS

89

96.04

20250709-15:26:34.839000

EDGA

USP798JFST

100

96.02

20250709-15:27:11.538000

XNAS

USP798JH0C

100

96.01

20250709-15:27:43.043000

XNAS

USP798JHW5

100

95.99

20250709-15:28:16.751000

XNAS

USP798JJ55

100

95.96

20250709-15:29:19.880000

XNAS

USP798JL5K

100

95.95

20250709-15:29:35.363000

EDGA

USP798JLQD

40

95.93

20250709-15:30:13.101000

EDGA

USP798JO2S

60

95.93

20250709-15:30:13.101000

EDGA

USP798JO2T

99

95.99

20250709-15:31:12.654000

ARCX

USP798JU0R

1

96

20250709-15:31:12.654000

ARCX

USP798JU0S

26

96.01

20250709-15:31:57.393000

XNAS

USP798JVLX

74

96.01

20250709-15:31:57.393000

XNAS

USP798JVLY

100

96.03

20250709-15:32:12.400000

XNYS

USP798JWB5

3

96.06

20250709-15:32:45.789000

ARCX

USP798JXZR

97

96.06

20250709-15:32:45.789000

ARCX

USP798JXZS

17

96.05

20250709-15:32:56.652000

XNAS

USP798JYE4

40

96.05

20250709-15:32:56.652000

XNAS

USP798JYE5

43

96.05

20250709-15:32:56.652000

XNAS

USP798JYE6

100

96.08

20250709-15:33:39.280000

XNAS

USP798K0UB

100

96.1

20250709-15:34:10.851000

ARCX

USP798K34R

50

96.16

20250709-15:34:44.670000

XNYS

USP798K8RY

50

96.16

20250709-15:34:44.670000

XNYS

USP798K8RZ

100

96.19

20250709-15:35:20.349000

XNAS

USP798KBAI

100

96.18

20250709-15:35:40.380000

XNAS

USP798KCWV

100

96.18

20250709-15:36:14.038000

BATS

USP798KEOJ

100

96.18

20250709-15:36:25.518000

ARCX

USP798KF9S

100

96.15

20250709-15:37:15.007000

ARCX

USP798KHGT

100

96.17

20250709-15:37:55.558000

XNAS

USP798KJ5G

50

96.16

20250709-15:38:26.882000

ARCX

USP798KKMR

100

96.16

20250709-15:38:26.882000

ARCX

USP798KKMT

46

96.16

20250709-15:38:26.883000

ARCX

USP798KKMU

4

96.16

20250709-15:38:26.883000

ARCX

USP798KKMW

100

96.18

20250709-15:39:34.081000

XPSX

USP798KNFY

100

96.18

20250709-15:39:57.047000

ARCX

USP798KOO9

100

96.2

20250709-15:40:49.198000

XNAS

USP798KRVY

100

96.22

20250709-15:41:27.023000

XNAS

USP798KTRT

100

96.22

20250709-15:41:38.323000

XNAS

USP798KUBK

60

96.25

20250709-15:42:00.971000

XNAS

USP798KV9D

40

96.25

20250709-15:42:00.971000

XNAS

USP798KV9E

100

96.24

20250709-15:42:14.313000

XNAS

USP798KVWI

4

96.24

20250709-15:42:14.313000

ARCX

USP798KVWJ

96

96.24

20250709-15:42:14.313000

ARCX

USP798KVWK

72

96.2

20250709-15:42:25.618000

XNAS

USP798KWKK

100

96.2

20250709-15:42:25.619000

XNAS

USP798KWKL

1

96.21

20250709-15:42:25.619000

XNAS

USP798KWKM

11

96.21

20250709-15:42:25.619000

XNAS

USP798KWKN

15

96.21

20250709-15:42:25.619000

ARCX

USP798KWKO

1

96.2

20250709-15:42:25.619000

XNYS

USP798KWKP

200

96.2

20250709-15:42:31.006000

XNAS

USP798KWRZ

100

96.21

20250709-15:42:31.006000

XNAS

USP798KWS0

11

96.21

20250709-15:42:31.006000

XNAS

USP798KWS1

54

96.2

20250709-15:42:31.006000

ARCX

USP798KWS2

100

96.2

20250709-15:42:31.007000

XNAS

USP798KWS3

35

96.2

20250709-15:42:31.007000

XNAS

USP798KWS4

100

96.19

20250709-15:42:31.007000

ARCX

USP798KWS5

74

96.19

20250709-15:42:31.007000

XNAS

USP798KWS6

100

96.19

20250709-15:42:31.007000

XNAS

USP798KWS7

100

96.19

20250709-15:42:31.007000

XNAS

USP798KWS8

26

96.19

20250709-15:42:31.007000

XNAS

USP798KWS9

93

96.19

20250709-15:42:31.008000

XNYS

USP798KWSA

100

96.19

20250709-15:42:31.012000

BATY

USP798KWSB

7

96.19

20250709-15:42:31.012000

XNYS

USP798KWSC

25

96.2

20250709-15:42:35.113000

BATS

USP798KWXW

75

96.2

20250709-15:42:35.725000

BATS

USP798KWZU

100

96.2

20250709-15:42:38.099000

EDGA

USP798KX4Z

300

96.2

20250709-15:42:38.099000

ARCX

USP798KX50

100

96.2

20250709-15:42:38.099000

XNAS

USP798KX51

32

96.19

20250709-15:42:38.100000

EDGX

USP798KX52

6

96.19

20250709-15:42:38.100000

BATS

USP798KX53

1

96.19

20250709-15:42:38.100000

XPSX

USP798KX54

50

96.19

20250709-15:42:38.100000

XNAS

USP798KX55

4

96.19

20250709-15:42:38.100000

XNAS

USP798KX56

50

96.16

20250709-15:43:21.000000

XNYS

USP798KZTX

8

96.16

20250709-15:43:21.000000

XNYS

USP798KZTY

1

96.2

20250709-15:43:49.175000

XNYS

USP798L1EO

View source version on businesswire.com: https://www.businesswire.com/news/home/20250710438518/en/

Copyright Business Wire 2025


Related Shares:

CRH
FTSE 100 Latest
Value8,941.12
Change-34.54