28th Aug 2025 09:50
28th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27th August 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
2,426 | $113.90 | $114.08 | $113.67 | XNYS |
785 | $113.93 | $114.12 | $113.67 | EDGX |
10,188 | $113.85 | $114.11 | $113.40 | ARCX |
2,838 | $113.85 | $114.13 | $113.58 | BATS |
11,219 | $113.82 | $114.15 | $113.40 | XNAS |
2,400 | $113.85 | $114.05 | $113.59 | BATY |
100 | $113.96 | $113.96 | $113.96 | XASE |
200 | $113.92 | $113.93 | $113.91 | IEXG |
100 | $113.80 | $113.80 | $113.80 | MEMX |
2 | $113.68 | $113.68 | $113.68 | XPSX |
13,465 | $113.79 | $114.10 | $113.54 | EDGA |
79 | $113.86 | $113.86 | $113.86 | XCIS |
123 | $113.91 | $114.11 | $113.86 | XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,593,546 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.397% 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 27th August 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
| CRH plc |
| ||||
LEI |
| 549300MIDJNNTH068E74 | |||||
ISIN: |
| IE0001827041 | |||||
US Broker name: | BNP Paribas Securities Corp | ||||||
US Broker code (CRD#): | 15794 | ||||||
Time Zone: | EST | ||||||
Currency | USD | ||||||
Date of Transactions: |
| 27 August 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $113.8284 | 43,925 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
93 | 113.76 | 20250827-09:30:01.296000 | ARCX | USP8R8KHE |
7 | 113.76 | 20250827-09:30:01.296000 | ARCX | USP8R8KHF |
100 | 113.58 | 20250827-09:30:25.100000 | XNAS | USP8R8MOR |
87 | 113.58 | 20250827-09:30:25.100000 | XNAS | USP8R8MOS |
13 | 113.58 | 20250827-09:30:25.100000 | XNAS | USP8R8MOT |
100 | 113.4 | 20250827-09:30:45.507000 | XNAS | USP8R8NH4 |
100 | 113.4 | 20250827-09:30:56.049000 | ARCX | USP8R8NTM |
92 | 113.65 | 20250827-09:31:06.163000 | ARCX | USP8R8OMH |
1 | 113.65 | 20250827-09:31:06.163000 | ARCX | USP8R8OMI |
7 | 113.65 | 20250827-09:31:06.163000 | ARCX | USP8R8OMJ |
100 | 113.83 | 20250827-09:33:04.810000 | XNYS | USP8R8R54 |
100 | 113.83 | 20250827-09:33:04.810000 | XNAS | USP8R8R58 |
100 | 113.83 | 20250827-09:33:04.810000 | XNAS | USP8R8R5A |
100 | 113.83 | 20250827-09:33:04.810000 | XNAS | USP8R8R5B |
100 | 113.83 | 20250827-09:33:04.810000 | XNAS | USP8R8R5C |
100 | 113.79 | 20250827-09:34:34.177000 | BATS | USP8R8SF1 |
100 | 113.82 | 20250827-09:34:34.177000 | BATS | USP8R8SF2 |
100 | 113.78 | 20250827-09:34:48.340000 | XNAS | USP8R8SU0 |
100 | 113.78 | 20250827-09:34:48.340000 | XNAS | USP8R8SU1 |
100 | 113.78 | 20250827-09:34:48.340000 | XNAS | USP8R8SU2 |
92 | 113.76 | 20250827-09:35:48.042000 | XNAS | USP8R8VK7 |
8 | 113.76 | 20250827-09:35:48.042000 | XNAS | USP8R8VK8 |
100 | 113.835 | 20250827-09:36:33.105000 | XNYS | USP8R8WPP |
100 | 113.85 | 20250827-09:37:12.763000 | XNYS | USP8R8XRX |
82 | 113.85 | 20250827-09:37:12.763000 | XNYS | USP8R8XRY |
18 | 113.85 | 20250827-09:37:12.763000 | XNYS | USP8R8XRZ |
100 | 113.87 | 20250827-09:38:01.496000 | XNAS | USP8R8YMI |
100 | 113.87 | 20250827-09:38:01.496000 | ARCX | USP8R8YMK |
92 | 113.79 | 20250827-09:38:50.209000 | XNAS | USP8R8ZEZ |
1 | 113.79 | 20250827-09:38:50.209000 | XNAS | USP8R8ZF0 |
3 | 113.79 | 20250827-09:38:50.209000 | XNAS | USP8R8ZF1 |
4 | 113.79 | 20250827-09:38:50.209000 | XNAS | USP8R8ZF2 |
100 | 113.74 | 20250827-09:39:42.037000 | XNAS | USP8R8104V |
100 | 113.875 | 20250827-09:40:41.009000 | XNAS | USP8R811I1 |
100 | 113.84 | 20250827-09:40:57.607000 | XNYS | USP8R811RS |
40 | 113.84 | 20250827-09:40:57.607000 | XNYS | USP8R811RT |
60 | 113.84 | 20250827-09:40:57.607000 | XNYS | USP8R811RU |
100 | 113.84 | 20250827-09:42:58.529000 | EDGA | USP8R814EW |
100 | 113.84 | 20250827-09:42:58.529000 | ARCX | USP8R814EX |
100 | 113.84 | 20250827-09:42:58.529000 | ARCX | USP8R814EY |
100 | 113.8 | 20250827-09:43:28.076000 | XNAS | USP8R814ZS |
100 | 113.99 | 20250827-09:44:42.576000 | ARCX | USP8R8169U |
100 | 113.955 | 20250827-09:45:30.473000 | ARCX | USP8R818CB |
100 | 113.955 | 20250827-09:45:53.234000 | ARCX | USP8R819OA |
100 | 113.94 | 20250827-09:46:27.079000 | BATY | USP8R81AXB |
89 | 113.94 | 20250827-09:46:27.079000 | BATY | USP8R81AXC |
3 | 113.94 | 20250827-09:46:27.079000 | BATY | USP8R81AXD |
8 | 113.94 | 20250827-09:46:27.079000 | BATY | USP8R81AXE |
60 | 114.08 | 20250827-09:47:24.185000 | BATS | USP8R81CN8 |
22 | 114.08 | 20250827-09:47:24.186000 | XNYS | USP8R81CN9 |
8 | 114.11 | 20250827-09:47:31.000000 | EDGX | USP8R81CTS |
2 | 114.11 | 20250827-09:47:31.000000 | XNAS | USP8R81CTT |
15 | 114.11 | 20250827-09:47:31.000000 | XNAS | USP8R81CTU |
23 | 114.11 | 20250827-09:47:31.001000 | XBOS | USP8R81CTV |
100 | 114.13 | 20250827-09:47:53.281000 | BATS | USP8R81DK7 |
100 | 114.07 | 20250827-09:47:54.382000 | EDGA | USP8R81DLO |
100 | 114.07 | 20250827-09:47:54.382000 | XNAS | USP8R81DLQ |
100 | 114.03 | 20250827-09:50:21.095000 | ARCX | USP8R81IXY |
100 | 113.98 | 20250827-09:50:32.229000 | ARCX | USP8R81J9G |
100 | 113.98 | 20250827-09:50:32.229000 | ARCX | USP8R81J9H |
100 | 114.02 | 20250827-09:52:46.263000 | BATS | USP8R81N05 |
100 | 114.07 | 20250827-09:53:47.786000 | EDGX | USP8R81ONF |
100 | 114.1 | 20250827-09:54:23.435000 | EDGA | USP8R81PMU |
100 | 114.1 | 20250827-09:55:03.760000 | XNAS | USP8R81RL2 |
100 | 113.97 | 20250827-09:55:50.160000 | XNAS | USP8R81T1J |
100 | 114 | 20250827-09:56:40.320000 | XNAS | USP8R81UNA |
100 | 113.96 | 20250827-09:56:47.086000 | ARCX | USP8R81UW6 |
100 | 114.04 | 20250827-09:58:02.193000 | XNAS | USP8R81X6W |
100 | 114.12 | 20250827-09:59:06.061000 | EDGX | USP8R81YK3 |
100 | 114.09 | 20250827-09:59:15.549000 | ARCX | USP8R81YRA |
100 | 113.925 | 20250827-10:00:12.613000 | IEXG | USP8R8217C |
100 | 113.89 | 20250827-10:00:33.200000 | XNAS | USP8R823OD |
18 | 114.02 | 20250827-10:01:22.226000 | XNAS | USP8R825OQ |
82 | 114.02 | 20250827-10:01:22.226000 | XNAS | USP8R825OR |
100 | 114.005 | 20250827-10:01:56.063000 | XNYS | USP8R826RK |
100 | 114.08 | 20250827-10:02:27.212000 | XNAS | USP8R827FR |
100 | 114.05 | 20250827-10:02:30.286000 | BATY | USP8R827I7 |
100 | 114.05 | 20250827-10:02:30.286000 | BATY | USP8R827I8 |
100 | 114.08 | 20250827-10:04:37.948000 | ARCX | USP8R82CP2 |
8 | 114.11 | 20250827-10:05:27.140000 | ARCX | USP8R82EIC |
92 | 114.11 | 20250827-10:05:27.140000 | ARCX | USP8R82EID |
100 | 114.09 | 20250827-10:06:03.643000 | XNAS | USP8R82KOK |
100 | 114.04 | 20250827-10:06:21.754000 | BATY | USP8R82L5G |
21 | 114.04 | 20250827-10:06:21.754000 | BATY | USP8R82L5H |
79 | 114.04 | 20250827-10:06:21.754000 | BATY | USP8R82L5I |
100 | 113.94 | 20250827-10:07:18.477000 | EDGA | USP8R82MNJ |
100 | 113.86 | 20250827-10:08:08.079000 | XNAS | USP8R82O8J |
100 | 113.88 | 20250827-10:09:16.349000 | BATY | USP8R82QH4 |
100 | 113.88 | 20250827-10:09:29.900000 | ARCX | USP8R82QU3 |
100 | 113.86 | 20250827-10:10:09.050000 | BATY | USP8R82SAL |
100 | 113.94 | 20250827-10:11:44.772000 | EDGA | USP8R82VG1 |
100 | 113.94 | 20250827-10:11:44.772000 | EDGA | USP8R82VG2 |
100 | 113.96 | 20250827-10:12:29.047000 | XNYS | USP8R82WGC |
100 | 114 | 20250827-10:13:14.355000 | XNAS | USP8R82XW6 |
100 | 113.95 | 20250827-10:13:55.070000 | EDGA | USP8R82Z90 |
100 | 113.945 | 20250827-10:15:58.872000 | XNYS | USP8R836UX |
39 | 113.94 | 20250827-10:16:09.501000 | BATS | USP8R8378A |
61 | 113.94 | 20250827-10:16:13.604000 | BATS | USP8R837D6 |
39 | 113.94 | 20250827-10:16:13.604000 | EDGA | USP8R837D7 |
100 | 113.94 | 20250827-10:16:13.604000 | BATS | USP8R837D8 |
14 | 113.88 | 20250827-10:16:54.910000 | EDGA | USP8R8393I |
86 | 113.88 | 20250827-10:16:54.910000 | EDGA | USP8R8393J |
10 | 113.93 | 20250827-10:17:58.794000 | XNAS | USP8R83BGE |
90 | 113.93 | 20250827-10:17:58.794000 | XNAS | USP8R83BGF |
100 | 113.91 | 20250827-10:18:45.066000 | EDGA | USP8R83CVJ |
100 | 113.91 | 20250827-10:18:45.066000 | EDGA | USP8R83CVK |
100 | 114.03 | 20250827-10:20:32.059000 | XNAS | USP8R83GP0 |
100 | 114.03 | 20250827-10:20:32.059000 | XNAS | USP8R83GP1 |
100 | 114.03 | 20250827-10:20:32.059000 | XNAS | USP8R83GP2 |
100 | 114.05 | 20250827-10:21:32.808000 | ARCX | USP8R83IHW |
100 | 114.01 | 20250827-10:22:00.219000 | ARCX | USP8R83JC6 |
100 | 113.97 | 20250827-10:22:28.487000 | EDGA | USP8R83KAV |
100 | 113.88 | 20250827-10:24:04.351000 | EDGA | USP8R83NZ5 |
100 | 113.82 | 20250827-10:25:18.183000 | XNAS | USP8R83QB5 |
100 | 113.77 | 20250827-10:25:57.052000 | EDGA | USP8R83T15 |
100 | 113.85 | 20250827-10:26:40.903000 | XNAS | USP8R83UDC |
100 | 113.83 | 20250827-10:26:48.378000 | EDGA | USP8R83UJL |
100 | 113.8 | 20250827-10:27:26.199000 | EDGA | USP8R83VME |
100 | 113.73 | 20250827-10:28:02.300000 | XNAS | USP8R83WNP |
84 | 113.73 | 20250827-10:29:01.104000 | XNAS | USP8R83YHM |
16 | 113.73 | 20250827-10:29:01.104000 | XNAS | USP8R83YHN |
100 | 113.77 | 20250827-10:30:00.017000 | ARCX | USP8R8401L |
100 | 113.77 | 20250827-10:30:00.017000 | ARCX | USP8R8401M |
100 | 113.76 | 20250827-10:31:15.808000 | ARCX | USP8R844XL |
100 | 113.76 | 20250827-10:31:15.808000 | XNAS | USP8R844XM |
43 | 113.83 | 20250827-10:32:18.626000 | ARCX | USP8R846XQ |
98 | 113.79 | 20250827-10:32:30.416000 | EDGA | USP8R8476J |
2 | 113.79 | 20250827-10:32:30.416000 | EDGA | USP8R8476K |
100 | 113.79 | 20250827-10:32:30.417000 | ARCX | USP8R8476L |
16 | 113.85 | 20250827-10:33:57.022000 | ARCX | USP8R849SF |
14 | 113.85 | 20250827-10:33:57.022000 | ARCX | USP8R849SG |
8 | 113.87 | 20250827-10:33:57.023000 | XNAS | USP8R849SH |
17 | 113.87 | 20250827-10:33:57.023000 | XNAS | USP8R849SI |
18 | 113.87 | 20250827-10:33:57.023000 | XNAS | USP8R849SJ |
16 | 113.87 | 20250827-10:33:57.023000 | XNAS | USP8R849SK |
6 | 113.87 | 20250827-10:33:57.023000 | XNAS | USP8R849SL |
5 | 113.87 | 20250827-10:33:57.023000 | XNAS | USP8R849SM |
100 | 113.84 | 20250827-10:34:09.449000 | EDGA | USP8R84A63 |
100 | 113.84 | 20250827-10:34:09.449000 | EDGA | USP8R84A64 |
100 | 113.85 | 20250827-10:35:16.083000 | EDGA | USP8R84CAB |
52 | 113.9 | 20250827-10:36:01.572000 | XNYS | USP8R84DOM |
48 | 113.9 | 20250827-10:36:01.572000 | XNYS | USP8R84DON |
100 | 113.93 | 20250827-10:37:04.496000 | ARCX | USP8R84FRV |
100 | 113.93 | 20250827-10:37:04.496000 | ARCX | USP8R84FRW |
100 | 113.93 | 20250827-10:37:04.496000 | ARCX | USP8R84FRX |
100 | 113.86 | 20250827-10:38:41.642000 | XBOS | USP8R84IQD |
100 | 113.87 | 20250827-10:39:13.730000 | ARCX | USP8R84JOJ |
100 | 113.87 | 20250827-10:39:46.374000 | EDGA | USP8R84KTX |
100 | 113.87 | 20250827-10:40:03.815000 | EDGA | USP8R84LE9 |
100 | 113.86 | 20250827-10:41:11.480000 | ARCX | USP8R84NIX |
100 | 113.86 | 20250827-10:42:19.906000 | EDGA | USP8R84PBV |
100 | 113.865 | 20250827-10:43:40.401000 | XNYS | USP8R84RXR |
100 | 113.885 | 20250827-10:44:42.483000 | XNYS | USP8R84TLU |
100 | 113.87 | 20250827-10:44:53.812000 | BATY | USP8R84U0V |
100 | 113.87 | 20250827-10:44:53.812000 | EDGA | USP8R84U0W |
100 | 113.8 | 20250827-10:45:58.335000 | EDGA | USP8R84ZBD |
100 | 113.89 | 20250827-10:46:50.513000 | EDGA | USP8R8510X |
7 | 113.94 | 20250827-10:47:34.217000 | XNAS | USP8R852IH |
93 | 113.94 | 20250827-10:47:34.217000 | XNAS | USP8R852II |
100 | 113.99 | 20250827-10:48:03.656000 | EDGA | USP8R853EG |
100 | 113.96 | 20250827-10:48:30.036000 | EDGA | USP8R8540M |
100 | 113.93 | 20250827-10:48:54.610000 | XNAS | USP8R854UA |
40 | 113.91 | 20250827-10:49:25.875000 | XNAS | USP8R855L6 |
60 | 113.91 | 20250827-10:49:25.875000 | XNAS | USP8R855L7 |
100 | 113.96 | 20250827-10:51:21.477000 | XASE | USP8R858ZX |
100 | 113.97 | 20250827-10:51:32.073000 | XNYS | USP8R8599Y |
100 | 113.98 | 20250827-10:51:42.991000 | XNYS | USP8R859MC |
100 | 113.96 | 20250827-10:51:49.586000 | ARCX | USP8R859XB |
100 | 113.95 | 20250827-10:52:41.811000 | EDGA | USP8R85BCB |
100 | 113.95 | 20250827-10:52:41.811000 | BATS | USP8R85BCC |
100 | 113.97 | 20250827-10:54:17.469000 | ARCX | USP8R85EOK |
100 | 113.97 | 20250827-10:54:17.469000 | ARCX | USP8R85EOL |
100 | 113.97 | 20250827-10:54:17.469000 | ARCX | USP8R85EOM |
55 | 114.02 | 20250827-10:56:23.759000 | BATS | USP8R85K0E |
16 | 114.02 | 20250827-10:56:23.759000 | XNAS | USP8R85K0F |
8 | 114.01 | 20250827-10:56:23.760000 | XNAS | USP8R85K0G |
12 | 114.01 | 20250827-10:56:23.760000 | XNAS | USP8R85K0H |
2 | 114.01 | 20250827-10:56:23.760000 | XNAS | USP8R85K0I |
5 | 114.005 | 20250827-10:56:23.761000 | XNAS | USP8R85K0J |
1 | 114.01 | 20250827-10:56:23.761000 | XNAS | USP8R85K0K |
1 | 114.01 | 20250827-10:56:23.761000 | XNAS | USP8R85K0L |
100 | 113.99 | 20250827-10:56:23.772000 | EDGA | USP8R85K0M |
100 | 113.99 | 20250827-10:56:23.772000 | EDGA | USP8R85K0N |
24 | 113.99 | 20250827-10:56:23.772000 | EDGA | USP8R85K0O |
76 | 113.99 | 20250827-10:56:23.772000 | EDGA | USP8R85K0P |
100 | 113.97 | 20250827-10:58:38.040000 | ARCX | USP8R85OC6 |
100 | 113.94 | 20250827-10:59:15.150000 | ARCX | USP8R85PL4 |
100 | 113.88 | 20250827-11:00:19.780000 | ARCX | USP8R85TBB |
100 | 113.9 | 20250827-11:01:11.530000 | BATS | USP8R85XWX |
100 | 113.87 | 20250827-11:01:34.672000 | ARCX | USP8R85YXG |
100 | 113.89 | 20250827-11:02:10.540000 | ARCX | USP8R860IN |
100 | 113.875 | 20250827-11:04:08.737000 | XNYS | USP8R865VW |
100 | 113.88 | 20250827-11:04:22.692000 | EDGA | USP8R866AE |
100 | 113.88 | 20250827-11:04:22.692000 | EDGA | USP8R866AF |
27 | 113.95 | 20250827-11:05:25.530000 | XNAS | USP8R868XZ |
50 | 113.95 | 20250827-11:05:25.530000 | XNAS | USP8R868Y0 |
23 | 113.95 | 20250827-11:05:25.530000 | XNAS | USP8R868Y1 |
100 | 114.15 | 20250827-11:06:25.802000 | XNAS | USP8R86BNE |
100 | 114.15 | 20250827-11:06:25.802000 | XNAS | USP8R86BNF |
25 | 113.98 | 20250827-11:07:29.692000 | XNAS | USP8R86DO3 |
60 | 113.98 | 20250827-11:07:29.692000 | XNAS | USP8R86DO4 |
3 | 113.98 | 20250827-11:07:29.692000 | XNAS | USP8R86DO5 |
12 | 113.98 | 20250827-11:07:29.692000 | XNAS | USP8R86DO6 |
100 | 113.95 | 20250827-11:07:41.952000 | EDGA | USP8R86E8E |
100 | 113.95 | 20250827-11:07:41.952000 | ARCX | USP8R86E8F |
100 | 113.94 | 20250827-11:10:05.008000 | XNYS | USP8R86KKJ |
100 | 113.98 | 20250827-11:10:57.491000 | XNAS | USP8R86MHC |
72 | 113.99 | 20250827-11:11:53.143000 | EDGA | USP8R86OFU |
28 | 113.99 | 20250827-11:11:53.143000 | EDGA | USP8R86OFW |
100 | 113.99 | 20250827-11:11:53.143000 | XNAS | USP8R86OFZ |
100 | 114.01 | 20250827-11:12:54.607000 | ARCX | USP8R86QKQ |
100 | 113.99 | 20250827-11:13:44.667000 | ARCX | USP8R86SYN |
100 | 113.99 | 20250827-11:13:44.667000 | ARCX | USP8R86SYO |
100 | 113.94 | 20250827-11:15:26.198000 | XNYS | USP8R86Z10 |
100 | 113.98 | 20250827-11:15:48.510000 | XNAS | USP8R870X5 |
100 | 113.98 | 20250827-11:16:17.387000 | XNAS | USP8R87280 |
100 | 113.98 | 20250827-11:17:06.430000 | BATS | USP8R8748O |
100 | 113.97 | 20250827-11:17:56.888000 | XNAS | USP8R875PW |
100 | 113.97 | 20250827-11:17:56.889000 | ARCX | USP8R875PX |
100 | 113.93 | 20250827-11:18:39.143000 | EDGA | USP8R876ZO |
52 | 113.87 | 20250827-11:19:45.829000 | EDGA | USP8R8796Y |
48 | 113.87 | 20250827-11:19:45.830000 | EDGA | USP8R8796Z |
100 | 113.85 | 20250827-11:20:28.476000 | EDGA | USP8R87AXD |
100 | 113.87 | 20250827-11:22:15.030000 | XNAS | USP8R87EQ6 |
100 | 113.865 | 20250827-11:22:42.776000 | ARCX | USP8R87FKF |
100 | 113.9 | 20250827-11:23:32.602000 | XNAS | USP8R87HCZ |
25 | 113.97 | 20250827-11:25:00.977000 | XNAS | USP8R87KI2 |
75 | 113.97 | 20250827-11:25:00.977000 | XNAS | USP8R87KI3 |
100 | 113.96 | 20250827-11:25:31.498000 | ARCX | USP8R87LPP |
100 | 113.96 | 20250827-11:25:31.498000 | ARCX | USP8R87LPQ |
47 | 113.97 | 20250827-11:26:33.995000 | ARCX | USP8R87O8Q |
1 | 113.97 | 20250827-11:26:33.995000 | ARCX | USP8R87O8R |
1 | 113.97 | 20250827-11:26:33.995000 | ARCX | USP8R87O8S |
51 | 113.97 | 20250827-11:26:40.456000 | ARCX | USP8R87OEO |
49 | 113.97 | 20250827-11:26:40.456000 | ARCX | USP8R87OEP |
100 | 113.96 | 20250827-11:27:01.177000 | ARCX | USP8R87PG3 |
100 | 113.98 | 20250827-11:28:58.755000 | EDGX | USP8R87TVX |
100 | 113.95 | 20250827-11:29:21.214000 | BATS | USP8R87UTA |
100 | 113.95 | 20250827-11:29:21.214000 | BATS | USP8R87UTB |
100 | 113.95 | 20250827-11:30:33.424000 | ARCX | USP8R8830E |
100 | 113.95 | 20250827-11:30:33.424000 | ARCX | USP8R8830F |
100 | 113.98 | 20250827-11:31:24.672000 | BATS | USP8R885H7 |
100 | 113.98 | 20250827-11:31:35.493000 | ARCX | USP8R885ZB |
100 | 113.98 | 20250827-11:32:18.015000 | XNAS | USP8R887NH |
100 | 113.97 | 20250827-11:32:22.581000 | ARCX | USP8R887XJ |
100 | 113.97 | 20250827-11:32:22.581000 | ARCX | USP8R887XK |
100 | 113.97 | 20250827-11:33:41.979000 | XNAS | USP8R88B3A |
1 | 113.98 | 20250827-11:33:54.902000 | XNAS | USP8R88BFL |
99 | 113.98 | 20250827-11:33:54.902000 | XNAS | USP8R88BFM |
100 | 113.98 | 20250827-11:34:18.116000 | XNYS | USP8R88CAS |
100 | 113.98 | 20250827-11:35:04.667000 | ARCX | USP8R88E4U |
100 | 113.98 | 20250827-11:35:04.667000 | ARCX | USP8R88E4W |
100 | 113.98 | 20250827-11:35:04.667000 | ARCX | USP8R88E4X |
100 | 113.96 | 20250827-11:36:18.502000 | ARCX | USP8R88H1P |
100 | 113.96 | 20250827-11:36:18.502000 | ARCX | USP8R88H1Q |
12 | 113.96 | 20250827-11:36:18.502000 | EDGA | USP8R88H1S |
64 | 113.96 | 20250827-11:36:18.560000 | EDGA | USP8R88H2F |
24 | 113.96 | 20250827-11:36:18.560000 | EDGA | USP8R88H2G |
100 | 113.91 | 20250827-11:37:31.566000 | ARCX | USP8R88JP9 |
100 | 113.96 | 20250827-11:39:31.809000 | EDGX | USP8R88NWT |
100 | 113.94 | 20250827-11:40:29.349000 | EDGA | USP8R88PRX |
100 | 113.94 | 20250827-11:40:29.350000 | BATS | USP8R88PRZ |
100 | 113.96 | 20250827-11:42:20.003000 | XNAS | USP8R88URR |
100 | 113.99 | 20250827-11:44:22.322000 | ARCX | USP8R88Y53 |
100 | 114 | 20250827-11:46:03.294000 | EDGX | USP8R893GO |
100 | 113.98 | 20250827-11:46:06.858000 | EDGA | USP8R893K3 |
100 | 113.98 | 20250827-11:46:06.858000 | ARCX | USP8R893K5 |
100 | 113.95 | 20250827-11:48:40.979000 | EDGA | USP8R899OM |
99 | 113.95 | 20250827-11:49:37.296000 | EDGA | USP8R89BH7 |
1 | 113.95 | 20250827-11:49:37.296000 | EDGA | USP8R89BH8 |
100 | 113.96 | 20250827-11:51:01.181000 | EDGA | USP8R89ERH |
100 | 113.93 | 20250827-11:51:13.673000 | XNAS | USP8R89FB4 |
100 | 113.84 | 20250827-11:52:50.954000 | XNAS | USP8R89J09 |
1 | 113.88 | 20250827-11:54:40.508000 | ARCX | USP8R89N1N |
99 | 113.88 | 20250827-11:54:40.508000 | ARCX | USP8R89N1O |
100 | 113.91 | 20250827-11:55:15.040000 | IEXG | USP8R89OTZ |
100 | 113.92 | 20250827-11:55:31.041000 | EDGA | USP8R89PF6 |
100 | 113.925 | 20250827-11:56:53.897000 | XNYS | USP8R89RZ5 |
100 | 113.91 | 20250827-11:57:10.600000 | BATY | USP8R89SEI |
100 | 113.91 | 20250827-11:57:10.600000 | EDGA | USP8R89SEJ |
100 | 113.8 | 20250827-12:00:17.426000 | EDGA | USP8R89XTH |
100 | 113.74 | 20250827-12:01:31.439000 | BATY | USP8R8A1K1 |
100 | 113.74 | 20250827-12:01:31.439000 | BATY | USP8R8A1K2 |
5 | 113.75 | 20250827-12:03:40.839000 | BATS | USP8R8A4UU |
1 | 113.75 | 20250827-12:03:40.839000 | BATS | USP8R8A4UV |
82 | 113.75 | 20250827-12:03:40.839000 | XNAS | USP8R8A4UW |
1 | 113.75 | 20250827-12:03:40.839000 | XNYS | USP8R8A4UX |
100 | 113.74 | 20250827-12:03:52.904000 | ARCX | USP8R8A56L |
100 | 113.77 | 20250827-12:06:05.865000 | ARCX | USP8R8A8RU |
100 | 113.91 | 20250827-12:07:29.877000 | EDGA | USP8R8AALK |
100 | 113.89 | 20250827-12:07:52.957000 | EDGA | USP8R8AB4Y |
100 | 113.875 | 20250827-12:10:34.606000 | XNAS | USP8R8AEXY |
100 | 113.875 | 20250827-12:11:01.452000 | XNAS | USP8R8AFKN |
100 | 113.89 | 20250827-12:12:24.722000 | XNAS | USP8R8AHLG |
79 | 113.86 | 20250827-12:13:02.400000 | XCIS | USP8R8AIPQ |
42 | 113.84 | 20250827-12:13:29.337000 | ARCX | USP8R8AJBN |
58 | 113.84 | 20250827-12:13:29.337000 | ARCX | USP8R8AJBO |
100 | 113.87 | 20250827-12:15:43.436000 | BATS | USP8R8AOWD |
100 | 113.88 | 20250827-12:17:54.408000 | EDGX | USP8R8ASAN |
61 | 113.88 | 20250827-12:18:54.039000 | EDGA | USP8R8ATN1 |
39 | 113.88 | 20250827-12:18:54.039000 | EDGA | USP8R8ATN2 |
100 | 113.87 | 20250827-12:20:47.429000 | ARCX | USP8R8AW8W |
100 | 113.87 | 20250827-12:21:45.612000 | ARCX | USP8R8AXTV |
100 | 113.86 | 20250827-12:22:41.064000 | EDGA | USP8R8AZA3 |
100 | 113.82 | 20250827-12:24:54.720000 | ARCX | USP8R8B3FM |
100 | 113.8 | 20250827-12:25:46.922000 | EDGA | USP8R8B4W6 |
100 | 113.77 | 20250827-12:27:00.698000 | EDGA | USP8R8B77R |
100 | 113.8 | 20250827-12:28:48.977000 | ARCX | USP8R8BAIT |
100 | 113.81 | 20250827-12:30:01.125000 | EDGA | USP8R8BCFS |
100 | 113.82 | 20250827-12:31:30.377000 | XNAS | USP8R8BH00 |
1 | 113.85 | 20250827-12:31:47.931000 | XNAS | USP8R8BHC2 |
99 | 113.85 | 20250827-12:31:47.931000 | XNAS | USP8R8BHC3 |
100 | 113.85 | 20250827-12:31:49.379000 | EDGA | USP8R8BHE7 |
100 | 113.82 | 20250827-12:33:03.136000 | EDGA | USP8R8BIWV |
100 | 113.81 | 20250827-12:35:45.496000 | XNYS | USP8R8BMIF |
100 | 113.79 | 20250827-12:35:46.459000 | EDGA | USP8R8BMJD |
30 | 113.79 | 20250827-12:37:12.669000 | EDGA | USP8R8BOMK |
70 | 113.79 | 20250827-12:37:12.669000 | EDGA | USP8R8BOML |
1 | 113.77 | 20250827-12:39:16.481000 | XNAS | USP8R8BS0S |
99 | 113.77 | 20250827-12:39:16.481000 | XNAS | USP8R8BS0T |
100 | 113.75 | 20250827-12:39:35.294000 | EDGA | USP8R8BSFB |
100 | 113.75 | 20250827-12:40:55.332000 | EDGA | USP8R8BUT7 |
18 | 113.76 | 20250827-12:42:39.951000 | XNAS | USP8R8BXAK |
82 | 113.76 | 20250827-12:42:39.951000 | XNAS | USP8R8BXAL |
100 | 113.75 | 20250827-12:43:24.173000 | ARCX | USP8R8BYAW |
100 | 113.71 | 20250827-12:44:56.505000 | XNAS | USP8R8C0NU |
100 | 113.73 | 20250827-12:46:12.346000 | EDGA | USP8R8C4QG |
100 | 113.79 | 20250827-12:48:06.803000 | ARCX | USP8R8C7KF |
1 | 113.84 | 20250827-12:51:14.104000 | XNAS | USP8R8CBQZ |
10 | 113.84 | 20250827-12:51:14.104000 | XNAS | USP8R8CBR0 |
89 | 113.84 | 20250827-12:51:14.104000 | XNAS | USP8R8CBR1 |
100 | 113.83 | 20250827-12:52:00.496000 | EDGA | USP8R8CCST |
67 | 113.81 | 20250827-12:53:12.075000 | EDGA | USP8R8CECW |
33 | 113.81 | 20250827-12:53:12.075000 | EDGA | USP8R8CECX |
100 | 113.78 | 20250827-12:55:10.235000 | EDGA | USP8R8CH5A |
100 | 113.75 | 20250827-12:55:46.051000 | EDGA | USP8R8CI6K |
1 | 113.81 | 20250827-12:57:55.395000 | XNAS | USP8R8CM5G |
25 | 113.81 | 20250827-12:57:55.395000 | XNAS | USP8R8CM5H |
45 | 113.81 | 20250827-12:57:55.395000 | XNAS | USP8R8CM5I |
29 | 113.81 | 20250827-12:57:55.395000 | XNAS | USP8R8CM5J |
38 | 113.81 | 20250827-12:57:56.332000 | XNAS | USP8R8CM6G |
2 | 113.81 | 20250827-12:57:56.332000 | XNAS | USP8R8CM6H |
49 | 113.81 | 20250827-12:57:56.332000 | XNAS | USP8R8CM6I |
11 | 113.81 | 20250827-12:57:56.332000 | XNAS | USP8R8CM6J |
20 | 113.82 | 20250827-12:58:21.987000 | XNAS | USP8R8CN3F |
80 | 113.82 | 20250827-12:58:21.987000 | XNAS | USP8R8CN3G |
100 | 113.81 | 20250827-12:58:53.436000 | ARCX | USP8R8CNS0 |
90 | 113.77 | 20250827-13:00:05.292000 | ARCX | USP8R8CQO7 |
10 | 113.77 | 20250827-13:00:05.292000 | ARCX | USP8R8CQO9 |
100 | 113.71 | 20250827-13:00:40.277000 | BATY | USP8R8CULC |
4 | 113.71 | 20250827-13:01:49.629000 | XNAS | USP8R8CWF3 |
96 | 113.71 | 20250827-13:01:49.629000 | XNAS | USP8R8CWF4 |
100 | 113.72 | 20250827-13:02:06.146000 | BATY | USP8R8CX4X |
1 | 113.84 | 20250827-13:04:09.467000 | ARCX | USP8R8D0CR |
99 | 113.84 | 20250827-13:04:09.467000 | ARCX | USP8R8D0CS |
100 | 113.85 | 20250827-13:05:01.897000 | BATS | USP8R8D1H7 |
100 | 113.83 | 20250827-13:06:25.655000 | BATY | USP8R8D357 |
100 | 113.86 | 20250827-13:09:01.710000 | EDGA | USP8R8D6KT |
100 | 113.85 | 20250827-13:10:40.547000 | BATY | USP8R8DAB3 |
100 | 113.85 | 20250827-13:10:40.547000 | EDGA | USP8R8DAB4 |
100 | 113.89 | 20250827-13:12:20.697000 | EDGA | USP8R8DC8S |
100 | 113.89 | 20250827-13:16:06.533000 | EDGA | USP8R8DIQ1 |
100 | 113.89 | 20250827-13:16:06.533000 | EDGA | USP8R8DIQ2 |
100 | 113.88 | 20250827-13:17:51.996000 | BATY | USP8R8DKK1 |
100 | 113.88 | 20250827-13:17:51.996000 | EDGA | USP8R8DKK2 |
25 | 113.87 | 20250827-13:20:06.524000 | XNAS | USP8R8DNHQ |
5 | 113.87 | 20250827-13:20:06.524000 | XNAS | USP8R8DNHR |
70 | 113.87 | 20250827-13:20:06.524000 | XNAS | USP8R8DNHS |
100 | 113.85 | 20250827-13:20:56.379000 | EDGA | USP8R8DP8H |
100 | 113.87 | 20250827-13:23:25.729000 | XNYS | USP8R8DS76 |
6 | 113.89 | 20250827-13:24:53.355000 | BATS | USP8R8DU4L |
94 | 113.89 | 20250827-13:24:53.355000 | BATS | USP8R8DU4M |
100 | 113.93 | 20250827-13:26:26.597000 | BATS | USP8R8DW6Z |
100 | 113.91 | 20250827-13:26:38.598000 | BATS | USP8R8DWED |
10 | 113.93 | 20250827-13:28:44.692000 | XNYS | USP8R8DYYT |
10 | 113.93 | 20250827-13:28:44.692000 | XNYS | USP8R8DYYU |
80 | 113.93 | 20250827-13:28:44.692000 | XNYS | USP8R8DYYV |
1 | 113.94 | 20250827-13:30:23.672000 | XNAS | USP8R8E28V |
20 | 113.94 | 20250827-13:30:23.672000 | XNAS | USP8R8E28W |
5 | 113.94 | 20250827-13:30:23.672000 | XNAS | USP8R8E28X |
74 | 113.94 | 20250827-13:30:23.672000 | XNAS | USP8R8E28Y |
100 | 113.94 | 20250827-13:32:41.036000 | EDGA | USP8R8E6Y9 |
100 | 113.94 | 20250827-13:32:41.036000 | EDGA | USP8R8E6YA |
100 | 113.9 | 20250827-13:34:38.902000 | XNAS | USP8R8E9OB |
100 | 113.89 | 20250827-13:37:08.533000 | EDGA | USP8R8EDTN |
100 | 113.89 | 20250827-13:37:08.534000 | ARCX | USP8R8EDTO |
100 | 113.84 | 20250827-13:38:35.782000 | BATY | USP8R8EG0X |
100 | 113.83 | 20250827-13:40:10.343000 | EDGA | USP8R8EI3Z |
100 | 113.89 | 20250827-13:42:20.498000 | EDGA | USP8R8ELBJ |
100 | 113.85 | 20250827-13:44:50.174000 | BATY | USP8R8EOJ6 |
100 | 113.85 | 20250827-13:44:50.174000 | EDGA | USP8R8EOJ8 |
100 | 113.82 | 20250827-13:47:32.000000 | ARCX | USP8R8EUDL |
100 | 113.8 | 20250827-13:48:31.982000 | XNAS | USP8R8EVMR |
100 | 113.81 | 20250827-13:50:12.201000 | XNAS | USP8R8EXVO |
1 | 113.88 | 20250827-13:52:00.099000 | XNAS | USP8R8F0HI |
25 | 113.88 | 20250827-13:52:00.099000 | XNAS | USP8R8F0HJ |
36 | 113.88 | 20250827-13:52:00.099000 | XNAS | USP8R8F0HK |
38 | 113.88 | 20250827-13:52:00.099000 | XNAS | USP8R8F0HL |
38 | 113.93 | 20250827-13:53:38.391000 | XNAS | USP8R8F2FC |
62 | 113.93 | 20250827-13:53:38.391000 | XNAS | USP8R8F2FD |
100 | 113.9 | 20250827-13:54:08.539000 | ARCX | USP8R8F321 |
100 | 113.9 | 20250827-13:54:08.539000 | XNYS | USP8R8F322 |
100 | 113.82 | 20250827-13:56:52.831000 | ARCX | USP8R8F7MM |
100 | 113.82 | 20250827-13:58:19.063000 | EDGA | USP8R8F9OB |
100 | 113.81 | 20250827-13:59:13.835000 | BATY | USP8R8FB2G |
100 | 113.69 | 20250827-14:01:24.306000 | ARCX | USP8R8FH33 |
100 | 113.67 | 20250827-14:02:26.978000 | XNAS | USP8R8FIQ1 |
100 | 113.61 | 20250827-14:03:47.478000 | ARCX | USP8R8FKGK |
100 | 113.59 | 20250827-14:05:33.768000 | EDGA | USP8R8FMU7 |
90 | 113.59 | 20250827-14:05:33.768000 | EDGA | USP8R8FMU8 |
10 | 113.59 | 20250827-14:05:33.768000 | EDGA | USP8R8FMU9 |
60 | 113.58 | 20250827-14:08:15.735000 | BATS | USP8R8FR7U |
40 | 113.58 | 20250827-14:08:15.884000 | BATS | USP8R8FR82 |
100 | 113.58 | 20250827-14:08:15.884000 | EDGA | USP8R8FR83 |
100 | 113.57 | 20250827-14:10:43.470000 | EDGA | USP8R8FU8L |
100 | 113.57 | 20250827-14:10:43.470000 | EDGA | USP8R8FU8N |
100 | 113.57 | 20250827-14:12:13.397000 | EDGA | USP8R8FW81 |
100 | 113.56 | 20250827-14:13:33.671000 | EDGA | USP8R8FY8P |
100 | 113.61 | 20250827-14:15:23.365000 | ARCX | USP8R8G2AS |
97 | 113.68 | 20250827-14:17:52.190000 | EDGA | USP8R8G79E |
2 | 113.68 | 20250827-14:17:52.190000 | XPSX | USP8R8G79F |
100 | 113.69 | 20250827-14:18:38.195000 | BATS | USP8R8G8J0 |
100 | 113.72 | 20250827-14:20:19.804000 | EDGX | USP8R8GBE3 |
100 | 113.71 | 20250827-14:20:34.151000 | EDGA | USP8R8GBVQ |
75 | 113.73 | 20250827-14:22:51.123000 | BATY | USP8R8GFEI |
25 | 113.73 | 20250827-14:22:51.123000 | BATY | USP8R8GFEJ |
100 | 113.76 | 20250827-14:23:35.684000 | EDGA | USP8R8GGUV |
100 | 113.76 | 20250827-14:25:32.548000 | EDGA | USP8R8GJZA |
100 | 113.8 | 20250827-14:27:21.152000 | MEMX | USP8R8GMSK |
27 | 113.79 | 20250827-14:28:20.727000 | XNAS | USP8R8GO89 |
1 | 113.79 | 20250827-14:28:20.727000 | XNAS | USP8R8GO8A |
5 | 113.79 | 20250827-14:28:20.727000 | XNAS | USP8R8GO8B |
33 | 113.79 | 20250827-14:28:20.728000 | XNAS | USP8R8GO8C |
100 | 113.78 | 20250827-14:28:59.884000 | ARCX | USP8R8GP1R |
100 | 113.76 | 20250827-14:29:24.857000 | EDGA | USP8R8GPPF |
100 | 113.76 | 20250827-14:31:24.194000 | EDGA | USP8R8GVAW |
100 | 113.76 | 20250827-14:31:24.194000 | ARCX | USP8R8GVAX |
69 | 113.77 | 20250827-14:33:32.013000 | XNAS | USP8R8GYM0 |
31 | 113.77 | 20250827-14:33:32.013000 | XNAS | USP8R8GYM1 |
100 | 113.75 | 20250827-14:34:55.045000 | EDGA | USP8R8H1M2 |
100 | 113.75 | 20250827-14:34:55.045000 | EDGA | USP8R8H1M4 |
100 | 113.74 | 20250827-14:35:42.437000 | EDGA | USP8R8H4BQ |
100 | 113.755 | 20250827-14:37:10.820000 | XNYS | USP8R8H6N1 |
79 | 113.77 | 20250827-14:38:20.175000 | XNAS | USP8R8H8M9 |
1 | 113.77 | 20250827-14:38:20.175000 | XNAS | USP8R8H8MA |
20 | 113.77 | 20250827-14:38:20.175000 | XNAS | USP8R8H8MB |
12 | 113.77 | 20250827-14:38:39.692000 | BATS | USP8R8H987 |
88 | 113.77 | 20250827-14:38:39.692000 | BATS | USP8R8H988 |
100 | 113.75 | 20250827-14:38:40.455000 | BATY | USP8R8H99K |
100 | 113.75 | 20250827-14:38:40.455000 | EDGA | USP8R8H99L |
100 | 113.72 | 20250827-14:41:20.611000 | ARCX | USP8R8HDVR |
100 | 113.71 | 20250827-14:41:54.950000 | EDGA | USP8R8HEUF |
60 | 113.71 | 20250827-14:41:54.950000 | EDGA | USP8R8HEUG |
40 | 113.71 | 20250827-14:41:54.950000 | EDGA | USP8R8HEUH |
100 | 113.69 | 20250827-14:44:11.454000 | EDGA | USP8R8HIPZ |
100 | 113.68 | 20250827-14:44:28.048000 | EDGA | USP8R8HJ18 |
53 | 113.71 | 20250827-14:46:33.967000 | BATS | USP8R8HOPP |
47 | 113.71 | 20250827-14:46:33.967000 | BATS | USP8R8HOPQ |
100 | 113.7 | 20250827-14:46:47.705000 | ARCX | USP8R8HP5W |
100 | 113.73 | 20250827-14:48:20.012000 | EDGA | USP8R8HS11 |
100 | 113.72 | 20250827-14:49:12.645000 | EDGA | USP8R8HTGU |
99 | 113.76 | 20250827-14:51:40.989000 | XNAS | USP8R8I0F8 |
1 | 113.76 | 20250827-14:51:40.989000 | XNAS | USP8R8I0F9 |
100 | 113.76 | 20250827-14:51:41.677000 | EDGA | USP8R8I0G5 |
100 | 113.75 | 20250827-14:52:10.291000 | EDGA | USP8R8I161 |
100 | 113.75 | 20250827-14:52:10.291000 | EDGA | USP8R8I162 |
100 | 113.75 | 20250827-14:52:10.291000 | EDGA | USP8R8I163 |
100 | 113.7 | 20250827-14:54:46.370000 | EDGA | USP8R8I5OP |
100 | 113.68 | 20250827-14:55:33.342000 | EDGA | USP8R8I7FI |
100 | 113.69 | 20250827-14:57:08.602000 | EDGA | USP8R8IAG3 |
100 | 113.69 | 20250827-14:58:00.822000 | EDGA | USP8R8IBWD |
100 | 113.67 | 20250827-14:58:54.149000 | XNAS | USP8R8IDK7 |
50 | 113.66 | 20250827-15:00:01.054000 | BATS | USP8R8IGSF |
50 | 113.66 | 20250827-15:00:01.054000 | BATS | USP8R8IGSH |
100 | 113.66 | 20250827-15:00:01.054000 | ARCX | USP8R8IGSI |
100 | 113.65 | 20250827-15:00:53.307000 | EDGA | USP8R8IL04 |
100 | 113.67 | 20250827-15:01:49.548000 | EDGA | USP8R8INVK |
13 | 113.64 | 20250827-15:03:50.161000 | XNAS | USP8R8IRTN |
35 | 113.64 | 20250827-15:03:50.161000 | XNAS | USP8R8IRTO |
1 | 113.64 | 20250827-15:03:50.162000 | XNAS | USP8R8IRTP |
19 | 113.64 | 20250827-15:03:50.162000 | XNAS | USP8R8IRTQ |
20 | 113.64 | 20250827-15:03:50.162000 | XNAS | USP8R8IRTR |
2 | 113.64 | 20250827-15:03:50.162000 | XNAS | USP8R8IRTS |
8 | 113.64 | 20250827-15:03:50.162000 | XNAS | USP8R8IRTT |
1 | 113.64 | 20250827-15:03:50.163000 | XNAS | USP8R8IRTU |
1 | 113.64 | 20250827-15:03:50.163000 | XNAS | USP8R8IRTV |
100 | 113.62 | 20250827-15:04:50.705000 | EDGA | USP8R8ITPT |
100 | 113.59 | 20250827-15:05:05.263000 | EDGA | USP8R8IUCU |
100 | 113.59 | 20250827-15:06:08.089000 | EDGA | USP8R8IY34 |
100 | 113.56 | 20250827-15:07:46.285000 | EDGA | USP8R8J1F6 |
93 | 113.56 | 20250827-15:09:21.750000 | EDGA | USP8R8J4XD |
7 | 113.56 | 20250827-15:09:21.750000 | EDGA | USP8R8J4XE |
20 | 113.58 | 20250827-15:11:00.858000 | XNAS | USP8R8J9KR |
18 | 113.58 | 20250827-15:11:00.858000 | XNAS | USP8R8J9KS |
62 | 113.58 | 20250827-15:11:00.858000 | XNAS | USP8R8J9KT |
12 | 113.59 | 20250827-15:11:31.203000 | BATS | USP8R8JAN6 |
88 | 113.59 | 20250827-15:11:31.203000 | BATS | USP8R8JAN7 |
100 | 113.58 | 20250827-15:11:51.479000 | EDGA | USP8R8JB8K |
100 | 113.54 | 20250827-15:12:38.255000 | EDGA | USP8R8JEIC |
17 | 113.62 | 20250827-15:14:16.682000 | BATS | USP8R8JJAO |
32 | 113.62 | 20250827-15:14:16.682000 | XNAS | USP8R8JJAP |
100 | 113.61 | 20250827-15:14:25.768000 | ARCX | USP8R8JJPT |
100 | 113.63 | 20250827-15:15:49.505000 | XNAS | USP8R8JPWM |
100 | 113.63 | 20250827-15:15:49.506000 | ARCX | USP8R8JPWN |
100 | 113.61 | 20250827-15:17:25.049000 | ARCX | USP8R8JTGX |
6 | 113.69 | 20250827-15:19:11.039000 | BATS | USP8R8JWNL |
30 | 113.69 | 20250827-15:19:11.039000 | BATS | USP8R8JWNM |
64 | 113.69 | 20250827-15:19:11.039000 | BATS | USP8R8JWNN |
25 | 113.69 | 20250827-15:19:20.958000 | XNAS | USP8R8JWYM |
100 | 113.71 | 20250827-15:19:49.220000 | BATY | USP8R8JY3E |
100 | 113.71 | 20250827-15:20:16.754000 | EDGA | USP8R8JZ3G |
100 | 113.69 | 20250827-15:20:36.823000 | ARCX | USP8R8JZXN |
100 | 113.66 | 20250827-15:22:11.893000 | ARCX | USP8R8K34W |
100 | 113.65 | 20250827-15:22:39.692000 | ARCX | USP8R8K3YK |
50 | 113.66 | 20250827-15:24:02.622000 | XNAS | USP8R8K6NG |
50 | 113.66 | 20250827-15:24:02.622000 | XNAS | USP8R8K6NH |
100 | 113.65 | 20250827-15:24:18.260000 | EDGA | USP8R8K738 |
100 | 113.65 | 20250827-15:24:18.260000 | EDGA | USP8R8K739 |
100 | 113.65 | 20250827-15:25:25.082000 | EDGA | USP8R8K9RC |
100 | 113.67 | 20250827-15:26:28.775000 | EDGA | USP8R8KCAT |
100 | 113.61 | 20250827-15:26:41.672000 | ARCX | USP8R8KCSS |
100 | 113.59 | 20250827-15:27:40.477000 | BATY | USP8R8KETZ |
100 | 113.61 | 20250827-15:28:30.348000 | ARCX | USP8R8KGH4 |
100 | 113.62 | 20250827-15:28:53.880000 | XNAS | USP8R8KHFY |
100 | 113.62 | 20250827-15:30:29.811000 | EDGA | USP8R8KO5M |
100 | 113.62 | 20250827-15:30:29.811000 | EDGA | USP8R8KO5N |
100 | 113.62 | 20250827-15:31:28.287000 | ARCX | USP8R8KS77 |
100 | 113.65 | 20250827-15:31:42.892000 | XNAS | USP8R8KSV4 |
75 | 113.65 | 20250827-15:32:17.035000 | XNAS | USP8R8KVGV |
25 | 113.65 | 20250827-15:32:17.035000 | XNAS | USP8R8KVGW |
100 | 113.64 | 20250827-15:32:21.722000 | EDGA | USP8R8KVTR |
100 | 113.63 | 20250827-15:33:17.156000 | EDGA | USP8R8KY88 |
50 | 113.64 | 20250827-15:34:06.027000 | XNAS | USP8R8L2C8 |
5 | 113.64 | 20250827-15:34:06.027000 | XNAS | USP8R8L2C9 |
2 | 113.64 | 20250827-15:34:06.027000 | XNAS | USP8R8L2CA |
20 | 113.64 | 20250827-15:34:06.027000 | XNAS | USP8R8L2CB |
23 | 113.64 | 20250827-15:34:06.027000 | XNAS | USP8R8L2CC |
100 | 113.63 | 20250827-15:34:10.856000 | ARCX | USP8R8L2LR |
70 | 113.62 | 20250827-15:35:14.513000 | XNAS | USP8R8L668 |
25 | 113.62 | 20250827-15:35:14.513000 | XNAS | USP8R8L669 |
5 | 113.62 | 20250827-15:35:14.513000 | XNAS | USP8R8L66A |
57 | 113.63 | 20250827-15:35:31.246000 | BATS | USP8R8L70C |
43 | 113.63 | 20250827-15:35:31.246000 | BATS | USP8R8L70D |
100 | 113.62 | 20250827-15:36:13.685000 | EDGA | USP8R8L9JM |
100 | 113.62 | 20250827-15:36:13.685000 | ARCX | USP8R8L9JN |
100 | 113.62 | 20250827-15:37:16.895000 | XNAS | USP8R8LD4P |
2 | 113.63 | 20250827-15:38:19.963000 | XNAS | USP8R8LGA0 |
98 | 113.63 | 20250827-15:38:19.963000 | XNAS | USP8R8LGA1 |
50 | 113.64 | 20250827-15:38:28.828000 | XNAS | USP8R8LGV0 |
50 | 113.64 | 20250827-15:38:28.828000 | XNAS | USP8R8LGV1 |
100 | 113.635 | 20250827-15:39:17.808000 | XNAS | USP8R8LJT9 |
88 | 113.66 | 20250827-15:39:50.447000 | ARCX | USP8R8LLQ3 |
12 | 113.66 | 20250827-15:39:50.447000 | ARCX | USP8R8LLQ4 |
100 | 113.65 | 20250827-15:39:56.369000 | EDGA | USP8R8LM4F |
3 | 113.65 | 20250827-15:40:41.244000 | EDGA | USP8R8LPKB |
77 | 113.67 | 20250827-15:41:02.166000 | EDGX | USP8R8LQRN |
23 | 113.67 | 20250827-15:41:02.166000 | XNAS | USP8R8LQRO |
100 | 113.67 | 20250827-15:41:22.795000 | BATS | USP8R8LRSM |
2 | 113.69 | 20250827-15:41:42.175000 | XNAS | USP8R8LSY4 |
98 | 113.69 | 20250827-15:41:42.175000 | XNAS | USP8R8LSY5 |
1 | 113.68 | 20250827-15:42:09.422000 | EDGA | USP8R8LUHA |
2 | 113.68 | 20250827-15:42:09.422000 | EDGA | USP8R8LUHB |
100 | 113.68 | 20250827-15:42:09.422000 | EDGA | USP8R8LUHC |
97 | 113.68 | 20250827-15:42:09.422000 | ARCX | USP8R8LUHD |
100 | 113.67 | 20250827-15:42:58.267000 | EDGA | USP8R8LXN0 |
23 | 113.66 | 20250827-15:43:47.110000 | EDGA | USP8R8M0F0 |
77 | 113.66 | 20250827-15:44:17.058000 | EDGA | USP8R8M22Z |
100 | 113.66 | 20250827-15:44:17.058000 | EDGA | USP8R8M230 |
23 | 113.66 | 20250827-15:44:17.058000 | EDGA | USP8R8M232 |
169 | 113.65 | 20250827-15:44:52.904000 | ARCX | USP8R8M4G4 |
100 | 113.65 | 20250827-15:44:52.904000 | ARCX | USP8R8M4G5 |
180 | 113.66 | 20250827-15:45:06.287000 | XNAS | USP8R8M6U4 |
25 | 113.67 | 20250827-15:45:06.287000 | XNAS | USP8R8M6U5 |
100 | 113.67 | 20250827-15:45:06.287000 | XNAS | USP8R8M6U6 |
112 | 113.67 | 20250827-15:45:06.287000 | XNAS | USP8R8M6U7 |
68 | 113.67 | 20250827-15:45:06.288000 | XNAS | USP8R8M6U8 |
15 | 113.67 | 20250827-15:45:06.288000 | XNAS | USP8R8M6U9 |
85 | 113.67 | 20250827-15:45:06.299000 | XNAS | USP8R8M6UC |
57 | 113.67 | 20250827-15:45:06.299000 | XNAS | USP8R8M6UD |
26 | 113.67 | 20250827-15:45:06.299000 | XNAS | USP8R8M6UE |
3 | 113.67 | 20250827-15:45:06.299000 | XNYS | USP8R8M6UF |
180 | 113.665 | 20250827-15:45:06.462000 | XNAS | USP8R8M6US |
120 | 113.67 | 20250827-15:45:06.462000 | XNAS | USP8R8M6UT |
30 | 113.67 | 20250827-15:45:06.463000 | XNAS | USP8R8M6UU |
70 | 113.67 | 20250827-15:45:06.463000 | XNAS | USP8R8M6UV |
80 | 113.67 | 20250827-15:45:06.464000 | XNAS | USP8R8M6UW |
111 | 113.67 | 20250827-15:45:06.464000 | XNAS | USP8R8M6UX |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250828246000/en/
Copyright Business Wire 2025
Related Shares:
CRH