3rd June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 30th 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 |
| 4,677 | $90.2745 | $91.30 | $89.51 | XNYS |
| 230 | $90.3126 | $91.33 | $90.13 | EDGX |
| 21,217 | $90.4395 | $91.35 | $89.56 | ARCX |
| 3,069 | $90.3217 | $91.36 | $89.53 | BATS |
| 16,927 | $90.3887 | $91.38 | $89.40 | XNAS |
| 3,531 | $90.4623 | $91.10 | $89.71 | BATY |
| 199 | $90.2759 | $91.16 | $89.99 | EPRL |
| 600 | $90.1825 | $91.06 | $89.58 | IEXG |
| 600 | $90.3725 | $90.56 | $90.15 | MEMX |
| 2,700 | $90.4244 | $91.11 | $89.75 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,531,343 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.376% 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 29 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: | | 30th May 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $90.3984 | 53,750 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 72 | 90.21 | 20250530-09:30:03.591000 | XNAS | USP5U8E9E |
| 28 | 90.21 | 20250530-09:30:03.717000 | XNAS | USP5U8E9M |
| 10 | 90.11 | 20250530-09:30:43.791000 | XNAS | USP5U8FHI |
| 100 | 90.11 | 20250530-09:30:43.791000 | XNAS | USP5U8FHJ |
| 90 | 90.11 | 20250530-09:30:43.791000 | XNAS | USP5U8FHK |
| 34 | 90.07 | 20250530-09:31:11.438000 | XNYS | USP5U8FTC |
| 100 | 90.07 | 20250530-09:31:11.438000 | XNYS | USP5U8FTD |
| 66 | 90.07 | 20250530-09:31:11.438000 | XNYS | USP5U8FTE |
| 73 | 90.05 | 20250530-09:31:17.209000 | XNAS | USP5U8FWX |
| 27 | 90.05 | 20250530-09:31:17.209000 | XNAS | USP5U8FWY |
| 100 | 90.07 | 20250530-09:32:04.122000 | XNAS | USP5U8HL7 |
| 100 | 90 | 20250530-09:32:36.328000 | ARCX | USP5U8I0W |
| 81 | 90 | 20250530-09:32:36.328000 | XNYS | USP5U8I0X |
| 19 | 90 | 20250530-09:32:36.328000 | XNYS | USP5U8I0Y |
| 81 | 90 | 20250530-09:32:36.328000 | XNYS | USP5U8I0Z |
| 19 | 90 | 20250530-09:32:36.328000 | XNYS | USP5U8I10 |
| 100 | 89.98 | 20250530-09:32:45.575000 | XNAS | USP5U8I5J |
| 100 | 89.96 | 20250530-09:33:38.869000 | ARCX | USP5U8JE1 |
| 97 | 89.98 | 20250530-09:33:40.112000 | XNYS | USP5U8JEJ |
| 3 | 89.98 | 20250530-09:33:40.112000 | XNYS | USP5U8JEK |
| 100 | 89.92 | 20250530-09:33:52.585000 | XNAS | USP5U8JMT |
| 100 | 89.92 | 20250530-09:33:52.585000 | XNYS | USP5U8JMU |
| 100 | 89.92 | 20250530-09:33:52.585000 | XNYS | USP5U8JMV |
| 100 | 90.1 | 20250530-09:35:16.424000 | XNYS | USP5U8LS0 |
| 100 | 90.11 | 20250530-09:35:17.712000 | XNAS | USP5U8LSS |
| 100 | 90.06 | 20250530-09:35:23.594000 | XNAS | USP5U8LWK |
| 100 | 90.01 | 20250530-09:35:43.720000 | XNYS | USP5U8ME9 |
| 100 | 90.02 | 20250530-09:35:54.878000 | XNYS | USP5U8ML1 |
| 67 | 90.21 | 20250530-09:36:46.293000 | XNAS | USP5U8NF9 |
| 33 | 90.21 | 20250530-09:36:46.293000 | XNAS | USP5U8NFA |
| 100 | 90.23 | 20250530-09:37:06.985000 | XNAS | USP5U8NOU |
| 100 | 90.29 | 20250530-09:38:00.531000 | XNYS | USP5U8OGR |
| 100 | 90.29 | 20250530-09:38:01.517000 | XNYS | USP5U8OHJ |
| 100 | 90.26 | 20250530-09:38:36.774000 | BATS | USP5U8P1L |
| 60 | 90.34 | 20250530-09:39:18.914000 | XNAS | USP5U8POL |
| 40 | 90.34 | 20250530-09:39:18.914000 | XNAS | USP5U8POM |
| 80 | 90.29 | 20250530-09:39:27.940000 | XNAS | USP5U8PRQ |
| 100 | 90.29 | 20250530-09:39:27.940000 | XNAS | USP5U8PRS |
| 20 | 90.29 | 20250530-09:39:27.940000 | XNAS | USP5U8PRT |
| 100 | 90.44 | 20250530-09:40:46.228000 | BATS | USP5U8RAO |
| 46 | 90.43 | 20250530-09:40:49.640000 | XNYS | USP5U8RBW |
| 54 | 90.44 | 20250530-09:40:49.640000 | XNYS | USP5U8RBX |
| 100 | 90.39 | 20250530-09:41:03.843000 | ARCX | USP5U8RKU |
| 100 | 90.39 | 20250530-09:41:03.843000 | ARCX | USP5U8RKV |
| 100 | 90.31 | 20250530-09:41:58.646000 | ARCX | USP5U8SCX |
| 100 | 90.32 | 20250530-09:43:03.957000 | BATY | USP5U8TF4 |
| 100 | 90.32 | 20250530-09:43:03.957000 | BATY | USP5U8TF5 |
| 50 | 90.32 | 20250530-09:43:03.957000 | BATY | USP5U8TF6 |
| 50 | 90.32 | 20250530-09:43:03.957000 | BATY | USP5U8TF7 |
| 100 | 90.38 | 20250530-09:43:45.897000 | XNYS | USP5U8UG9 |
| 100 | 90.32 | 20250530-09:43:56.477000 | ARCX | USP5U8UNK |
| 100 | 90.32 | 20250530-09:44:55.212000 | ARCX | USP5U8VEK |
| 100 | 90.32 | 20250530-09:44:55.212000 | ARCX | USP5U8VEL |
| 1 | 90.25 | 20250530-09:45:50.411000 | XNAS | USP5U8Y9T |
| 1 | 90.25 | 20250530-09:45:50.411000 | XNAS | USP5U8Y9U |
| 98 | 90.26 | 20250530-09:45:50.411000 | XNAS | USP5U8Y9V |
| 100 | 90.3 | 20250530-09:46:29.686000 | BATY | USP5U8ZM8 |
| 100 | 90.3 | 20250530-09:46:29.686000 | ARCX | USP5U8ZM9 |
| 100 | 90.25 | 20250530-09:47:07.418000 | ARCX | USP5U810RO |
| 100 | 90.43 | 20250530-09:48:46.267000 | XNYS | USP5U813MR |
| 100 | 90.44 | 20250530-09:48:46.267000 | XNYS | USP5U813MS |
| 100 | 90.44 | 20250530-09:48:58.612000 | XNAS | USP5U813XA |
| 100 | 90.41 | 20250530-09:49:01.955000 | BATY | USP5U8140E |
| 3 | 90.38 | 20250530-09:49:02.087000 | ARCX | USP5U8142G |
| 164 | 90.38 | 20250530-09:49:02.087000 | ARCX | USP5U8142H |
| 33 | 90.38 | 20250530-09:49:02.087000 | ARCX | USP5U8142I |
| 100 | 90.38 | 20250530-09:49:02.087000 | ARCX | USP5U8142J |
| 100 | 90.3 | 20250530-09:50:54.054000 | XNYS | USP5U817L4 |
| 100 | 90.33 | 20250530-09:51:24.699000 | XNYS | USP5U818JJ |
| 100 | 90.26 | 20250530-09:51:28.598000 | ARCX | USP5U818LO |
| 88 | 90.2 | 20250530-09:51:58.002000 | XNAS | USP5U819DB |
| 1 | 90.2 | 20250530-09:51:58.002000 | XNAS | USP5U819DC |
| 11 | 90.2 | 20250530-09:51:58.002000 | XNAS | USP5U819DD |
| 100 | 90.21 | 20250530-09:52:25.225000 | ARCX | USP5U81A5V |
| 100 | 90.17 | 20250530-09:53:11.332000 | XNAS | USP5U81B9X |
| 100 | 90.17 | 20250530-09:53:47.781000 | ARCX | USP5U81CEZ |
| 100 | 90.17 | 20250530-09:53:47.781000 | ARCX | USP5U81CF0 |
| 100 | 90.14 | 20250530-09:54:19.751000 | ARCX | USP5U81DB0 |
| 100 | 90.175 | 20250530-09:54:57.954000 | XNAS | USP5U81E5S |
| 100 | 90.15 | 20250530-09:55:32.132000 | BATS | USP5U81F4Z |
| 100 | 90.15 | 20250530-09:55:32.133000 | ARCX | USP5U81F52 |
| 100 | 90.15 | 20250530-09:55:32.133000 | ARCX | USP5U81F53 |
| 100 | 90.19 | 20250530-09:56:44.553000 | EDGX | USP5U81H5K |
| 100 | 90.2 | 20250530-09:56:53.324000 | XNAS | USP5U81HDW |
| 100 | 90.17 | 20250530-09:57:07.265000 | ARCX | USP5U81HPP |
| 100 | 90.12 | 20250530-09:57:14.049000 | ARCX | USP5U81HTH |
| 100 | 90.09 | 20250530-09:57:40.397000 | ARCX | USP5U81IFA |
| 100 | 90.04 | 20250530-09:58:29.715000 | ARCX | USP5U81JLA |
| 35 | 90 | 20250530-09:58:39.875000 | XNAS | USP5U81JSU |
| 1 | 90 | 20250530-09:58:39.875000 | XNAS | USP5U81JSV |
| 64 | 90 | 20250530-09:58:40.068000 | XNAS | USP5U81JSY |
| 100 | 90.025 | 20250530-09:59:29.511000 | XNAS | USP5U81L7N |
| 100 | 90.01 | 20250530-09:59:30.684000 | XNAS | USP5U81L8Z |
| 100 | 90.01 | 20250530-09:59:30.684000 | XNAS | USP5U81L90 |
| 200 | 90.1 | 20250530-10:01:11.971000 | XNAS | USP5U81QGG |
| 1 | 90.1 | 20250530-10:01:11.971000 | XNAS | USP5U81QGH |
| 99 | 90.1 | 20250530-10:01:11.971000 | XNAS | USP5U81QGI |
| 100 | 90.07 | 20250530-10:01:38.573000 | ARCX | USP5U81R2O |
| 100 | 90.07 | 20250530-10:01:50.395000 | ARCX | USP5U81RNT |
| 100 | 90.09 | 20250530-10:02:21.892000 | XNYS | USP5U81SM7 |
| 15 | 90.08 | 20250530-10:02:36.403000 | ARCX | USP5U81TMA |
| 43 | 90.08 | 20250530-10:02:36.404000 | ARCX | USP5U81TMB |
| 100 | 90.07 | 20250530-10:02:46.472000 | EDGA | USP5U81TYS |
| 100 | 90.06 | 20250530-10:03:45.758000 | XNAS | USP5U81VES |
| 100 | 90.05 | 20250530-10:03:48.945000 | EDGA | USP5U81VIO |
| 100 | 90.05 | 20250530-10:03:48.945000 | ARCX | USP5U81VIP |
| 100 | 89.96 | 20250530-10:04:59.411000 | XNAS | USP5U81XBE |
| 100 | 89.96 | 20250530-10:05:06.067000 | ARCX | USP5U81XNN |
| 72 | 90.01 | 20250530-10:05:54.746000 | XNAS | USP5U81YV1 |
| 28 | 90.01 | 20250530-10:05:54.746000 | XNAS | USP5U81YV2 |
| 100 | 90.03 | 20250530-10:06:22.142000 | ARCX | USP5U81ZMX |
| 100 | 90.03 | 20250530-10:06:22.142000 | ARCX | USP5U81ZMY |
| 100 | 90.11 | 20250530-10:07:28.780000 | EPRL | USP5U820ZZ |
| 100 | 90.13 | 20250530-10:07:55.149000 | ARCX | USP5U821RF |
| 100 | 90.13 | 20250530-10:08:38.372000 | ARCX | USP5U8233F |
| 100 | 90.13 | 20250530-10:08:38.372000 | ARCX | USP5U8233G |
| 100 | 90.14 | 20250530-10:09:03.317000 | ARCX | USP5U823N3 |
| 100 | 90.1 | 20250530-10:09:35.134000 | ARCX | USP5U8247I |
| 3 | 90.12 | 20250530-10:10:36.531000 | XNYS | USP5U828FN |
| 97 | 90.12 | 20250530-10:10:36.531000 | XNYS | USP5U828FO |
| 100 | 90.16 | 20250530-10:11:00.174000 | BATS | USP5U828Z4 |
| 100 | 90.14 | 20250530-10:11:23.908000 | ARCX | USP5U829S7 |
| 100 | 90.18 | 20250530-10:12:16.893000 | IEXG | USP5U82BGQ |
| 5 | 90.2 | 20250530-10:12:30.186000 | IEXG | USP5U82BQV |
| 95 | 90.2 | 20250530-10:12:30.186000 | IEXG | USP5U82BQW |
| 100 | 90.17 | 20250530-10:12:34.878000 | ARCX | USP5U82BT8 |
| 14 | 90.27 | 20250530-10:13:34.718000 | ARCX | USP5U82EOB |
| 86 | 90.27 | 20250530-10:13:34.718000 | ARCX | USP5U82EOC |
| 100 | 90.24 | 20250530-10:13:38.741000 | ARCX | USP5U82ERP |
| 79 | 90.18 | 20250530-10:14:29.604000 | ARCX | USP5U82G2F |
| 21 | 90.18 | 20250530-10:14:29.605000 | ARCX | USP5U82G2G |
| 100 | 90.18 | 20250530-10:14:29.605000 | ARCX | USP5U82G2H |
| 100 | 90.14 | 20250530-10:15:24.433000 | BATS | USP5U82IX4 |
| 100 | 90.17 | 20250530-10:16:16.541000 | XNYS | USP5U82LMJ |
| 100 | 90.27 | 20250530-10:17:01.132000 | MEMX | USP5U82MN1 |
| 100 | 90.27 | 20250530-10:17:25.304000 | MEMX | USP5U82N9A |
| 100 | 90.31 | 20250530-10:18:09.023000 | BATS | USP5U82OBC |
| 200 | 90.31 | 20250530-10:18:43.566000 | XNYS | USP5U82P9J |
| 70 | 90.38 | 20250530-10:20:18.274000 | XNAS | USP5U82S10 |
| 94 | 90.38 | 20250530-10:20:18.274000 | ARCX | USP5U82S11 |
| 6 | 90.38 | 20250530-10:20:18.275000 | ARCX | USP5U82S12 |
| 30 | 90.38 | 20250530-10:20:18.275000 | XNAS | USP5U82S13 |
| 100 | 90.32 | 20250530-10:22:03.027000 | ARCX | USP5U82V1G |
| 21 | 90.32 | 20250530-10:22:03.027000 | ARCX | USP5U82V1H |
| 79 | 90.32 | 20250530-10:22:03.027000 | ARCX | USP5U82V1I |
| 100 | 90.32 | 20250530-10:22:03.027000 | ARCX | USP5U82V1J |
| 100 | 90.56 | 20250530-10:24:00.133000 | ARCX | USP5U82XQE |
| 200 | 90.52 | 20250530-10:24:12.948000 | XNAS | USP5U82XZ6 |
| 41 | 90.47 | 20250530-10:24:26.108000 | XNAS | USP5U82YBU |
| 30 | 90.47 | 20250530-10:24:26.108000 | XNAS | USP5U82YBV |
| 29 | 90.47 | 20250530-10:24:26.108000 | XNAS | USP5U82YBW |
| 100 | 90.45 | 20250530-10:25:13.317000 | ARCX | USP5U82ZRN |
| 100 | 90.43 | 20250530-10:25:33.433000 | EDGA | USP5U830AW |
| 12 | 90.54 | 20250530-10:26:32.919000 | XNAS | USP5U8329A |
| 87 | 90.55 | 20250530-10:26:32.919000 | XNAS | USP5U8329B |
| 1 | 90.54 | 20250530-10:26:32.919000 | ARCX | USP5U8329C |
| 100 | 90.51 | 20250530-10:26:38.690000 | XNAS | USP5U832DS |
| 100 | 90.48 | 20250530-10:27:43.715000 | ARCX | USP5U8347K |
| 100 | 90.48 | 20250530-10:27:43.715000 | ARCX | USP5U8347L |
| 100 | 90.45 | 20250530-10:28:41.513000 | ARCX | USP5U835LU |
| 100 | 90.48 | 20250530-10:29:40.873000 | MEMX | USP5U8381O |
| 100 | 90.51 | 20250530-10:30:18.545000 | MEMX | USP5U83ATO |
| 100 | 90.555 | 20250530-10:31:00.740000 | MEMX | USP5U83CWP |
| 100 | 90.55 | 20250530-10:31:16.573000 | ARCX | USP5U83DEP |
| 100 | 90.61 | 20250530-10:32:01.944000 | ARCX | USP5U83EPP |
| 100 | 90.61 | 20250530-10:32:01.944000 | ARCX | USP5U83EPQ |
| 100 | 90.59 | 20250530-10:32:36.505000 | ARCX | USP5U83FCQ |
| 24 | 90.57 | 20250530-10:33:01.863000 | ARCX | USP5U83G3L |
| 71 | 90.57 | 20250530-10:33:01.863000 | ARCX | USP5U83G3M |
| 5 | 90.57 | 20250530-10:33:05.846000 | ARCX | USP5U83G8A |
| 100 | 90.54 | 20250530-10:33:42.156000 | ARCX | USP5U83H3Y |
| 83 | 90.54 | 20250530-10:34:42.921000 | XNAS | USP5U83IRO |
| 17 | 90.54 | 20250530-10:34:42.921000 | XNAS | USP5U83IRP |
| 100 | 90.52 | 20250530-10:35:16.865000 | ARCX | USP5U83JR2 |
| 100 | 90.52 | 20250530-10:35:16.866000 | XNAS | USP5U83JR3 |
| 100 | 90.52 | 20250530-10:36:05.855000 | ARCX | USP5U83LEC |
| 100 | 90.52 | 20250530-10:36:43.383000 | XNAS | USP5U83MDP |
| 100 | 90.55 | 20250530-10:37:36.570000 | XNYS | USP5U83NQG |
| 41 | 90.58 | 20250530-10:38:26.904000 | ARCX | USP5U83PV8 |
| 100 | 90.65 | 20250530-10:39:23.177000 | ARCX | USP5U83R4G |
| 25 | 90.65 | 20250530-10:39:40.379000 | XNYS | USP5U83RF8 |
| 75 | 90.65 | 20250530-10:39:40.379000 | XNYS | USP5U83RF9 |
| 100 | 90.61 | 20250530-10:39:49.660000 | EDGA | USP5U83RK9 |
| 100 | 90.61 | 20250530-10:39:49.660000 | EDGA | USP5U83RKA |
| 100 | 90.49 | 20250530-10:40:36.280000 | ARCX | USP5U83T2T |
| 100 | 90.57 | 20250530-10:42:43.719000 | EDGA | USP5U83X8F |
| 100 | 90.57 | 20250530-10:42:43.719000 | ARCX | USP5U83X8G |
| 100 | 90.57 | 20250530-10:42:43.719000 | ARCX | USP5U83X8H |
| 100 | 90.49 | 20250530-10:43:16.228000 | ARCX | USP5U83ZK2 |
| 100 | 90.48 | 20250530-10:44:11.093000 | XNAS | USP5U8411B |
| 100 | 90.45 | 20250530-10:44:27.647000 | XNAS | USP5U841LK |
| 100 | 90.42 | 20250530-10:45:03.830000 | XNAS | USP5U842TW |
| 100 | 90.39 | 20250530-10:45:45.429000 | ARCX | USP5U845HO |
| 38 | 90.36 | 20250530-10:46:28.046000 | XNAS | USP5U846TR |
| 62 | 90.36 | 20250530-10:46:28.046000 | XNAS | USP5U846TT |
| 37 | 90.43 | 20250530-10:47:17.985000 | XNAS | USP5U8486G |
| 63 | 90.43 | 20250530-10:47:17.985000 | XNAS | USP5U8486H |
| 100 | 90.43 | 20250530-10:47:34.405000 | XNYS | USP5U848K6 |
| 100 | 90.47 | 20250530-10:48:07.612000 | ARCX | USP5U8499O |
| 6 | 90.47 | 20250530-10:48:34.018000 | ARCX | USP5U849XW |
| 94 | 90.47 | 20250530-10:48:34.018000 | ARCX | USP5U849XX |
| 100 | 90.43 | 20250530-10:48:40.698000 | ARCX | USP5U84A8K |
| 100 | 90.43 | 20250530-10:48:40.698000 | ARCX | USP5U84A8L |
| 100 | 90.4 | 20250530-10:49:45.711000 | XNAS | USP5U84BZO |
| 100 | 90.37 | 20250530-10:50:12.900000 | ARCX | USP5U84CWH |
| 54 | 90.33 | 20250530-10:50:33.982000 | ARCX | USP5U84DPG |
| 46 | 90.33 | 20250530-10:50:33.982000 | ARCX | USP5U84DPH |
| 100 | 90.4 | 20250530-10:51:37.446000 | BATS | USP5U84FN0 |
| 100 | 90.37 | 20250530-10:51:43.387000 | BATS | USP5U84FR9 |
| 100 | 90.32 | 20250530-10:52:40.167000 | BATY | USP5U84H8H |
| 100 | 90.32 | 20250530-10:52:40.168000 | BATS | USP5U84H8I |
| 100 | 90.32 | 20250530-10:53:00.423000 | ARCX | USP5U84HWJ |
| 100 | 90.42 | 20250530-10:54:42.149000 | XNAS | USP5U84KBK |
| 100 | 90.405 | 20250530-10:54:55.567000 | XNAS | USP5U84KNZ |
| 100 | 90.43 | 20250530-10:55:10.454000 | XNAS | USP5U84L3B |
| 200 | 90.52 | 20250530-10:56:58.036000 | XNYS | USP5U84OCR |
| 100 | 90.52 | 20250530-10:56:58.037000 | XNYS | USP5U84OCS |
| 100 | 90.49 | 20250530-10:57:03.233000 | ARCX | USP5U84OGX |
| 99 | 90.49 | 20250530-10:57:03.233000 | ARCX | USP5U84OGY |
| 100 | 90.49 | 20250530-10:57:03.233000 | ARCX | USP5U84OGZ |
| 100 | 90.49 | 20250530-10:57:03.233000 | ARCX | USP5U84OH0 |
| 1 | 90.49 | 20250530-10:57:03.233000 | ARCX | USP5U84OH1 |
| 100 | 90.38 | 20250530-10:58:55.214000 | XNAS | USP5U84REX |
| 100 | 90.35 | 20250530-10:59:21.125000 | XNAS | USP5U84S5L |
| 25 | 90.37 | 20250530-11:00:37.104000 | ARCX | USP5U84VOM |
| 75 | 90.37 | 20250530-11:00:37.104000 | ARCX | USP5U84VON |
| 81 | 90.43 | 20250530-11:01:01.630000 | EPRL | USP5U84W77 |
| 11 | 90.43 | 20250530-11:01:01.630000 | XNAS | USP5U84W78 |
| 8 | 90.43 | 20250530-11:01:01.630000 | XNAS | USP5U84W79 |
| 100 | 90.4 | 20250530-11:01:27.160000 | ARCX | USP5U84WWZ |
| 100 | 90.42 | 20250530-11:02:11.216000 | XNAS | USP5U84XUK |
| 100 | 90.4 | 20250530-11:02:13.260000 | ARCX | USP5U84XVR |
| 100 | 90.41 | 20250530-11:03:26.648000 | IEXG | USP5U850N9 |
| 100 | 90.47 | 20250530-11:03:53.182000 | XNAS | USP5U8516X |
| 100 | 90.48 | 20250530-11:03:56.177000 | ARCX | USP5U851A4 |
| 100 | 90.43 | 20250530-11:04:54.834000 | BATS | USP5U852KG |
| 100 | 90.46 | 20250530-11:05:55.590000 | BATS | USP5U854HN |
| 10 | 90.47 | 20250530-11:06:09.911000 | XNAS | USP5U854YH |
| 90 | 90.47 | 20250530-11:06:09.911000 | XNAS | USP5U854YI |
| 100 | 90.46 | 20250530-11:06:36.833000 | XNAS | USP5U855NB |
| 100 | 90.46 | 20250530-11:06:36.833000 | XNAS | USP5U855NC |
| 5 | 90.41 | 20250530-11:07:13.388000 | ARCX | USP5U856L8 |
| 95 | 90.41 | 20250530-11:07:15.028000 | ARCX | USP5U856M1 |
| 100 | 90.43 | 20250530-11:07:58.274000 | ARCX | USP5U857SE |
| 100 | 90.4 | 20250530-11:08:46.088000 | ARCX | USP5U858X9 |
| 100 | 90.37 | 20250530-11:09:10.442000 | ARCX | USP5U859O6 |
| 7 | 90.35 | 20250530-11:09:37.077000 | ARCX | USP5U85A7H |
| 93 | 90.35 | 20250530-11:09:37.077000 | ARCX | USP5U85A7I |
| 100 | 90.31 | 20250530-11:10:08.820000 | ARCX | USP5U85B2K |
| 100 | 90.31 | 20250530-11:10:33.121000 | XNAS | USP5U85BK4 |
| 80 | 90.27 | 20250530-11:10:58.103000 | ARCX | USP5U85CG7 |
| 100 | 90.26 | 20250530-11:11:11.991000 | ARCX | USP5U85CV9 |
| 100 | 90.24 | 20250530-11:11:45.988000 | ARCX | USP5U85DNZ |
| 100 | 90.2 | 20250530-11:12:24.635000 | ARCX | USP5U85EIL |
| 100 | 90.245 | 20250530-11:13:09.143000 | ARCX | USP5U85FUP |
| 100 | 90.22 | 20250530-11:13:37.484000 | ARCX | USP5U85GOY |
| 100 | 90.24 | 20250530-11:14:13.431000 | ARCX | USP5U85HOC |
| 100 | 90.24 | 20250530-11:14:13.431000 | ARCX | USP5U85HOD |
| 100 | 90.2 | 20250530-11:14:57.135000 | ARCX | USP5U85IP9 |
| 100 | 90.16 | 20250530-11:15:21.852000 | XNAS | USP5U85K18 |
| 100 | 90.14 | 20250530-11:15:54.422000 | XNAS | USP5U85LUR |
| 100 | 90.13 | 20250530-11:16:39.971000 | XNAS | USP5U85N0U |
| 100 | 90.13 | 20250530-11:16:39.972000 | ARCX | USP5U85N0V |
| 100 | 90.13 | 20250530-11:17:17.202000 | XNAS | USP5U85O4N |
| 100 | 90.11 | 20250530-11:18:18.744000 | XNAS | USP5U85PBB |
| 100 | 90.15 | 20250530-11:18:54.142000 | MEMX | USP5U85Q3V |
| 100 | 90.1 | 20250530-11:19:03.378000 | BATY | USP5U85QIX |
| 62 | 90.08 | 20250530-11:19:29.129000 | XNAS | USP5U85TJT |
| 38 | 90.08 | 20250530-11:19:29.129000 | XNAS | USP5U85TJU |
| 100 | 90.13 | 20250530-11:20:21.246000 | XNAS | USP5U862M8 |
| 100 | 90.13 | 20250530-11:20:21.246000 | ARCX | USP5U862M9 |
| 100 | 90.11 | 20250530-11:20:54.731000 | ARCX | USP5U863EI |
| 100 | 90.09 | 20250530-11:21:28.030000 | XNAS | USP5U8641S |
| 100 | 90.1 | 20250530-11:22:07.688000 | ARCX | USP5U864S5 |
| 25 | 90.06 | 20250530-11:22:36.108000 | XNAS | USP5U865BB |
| 100 | 90.1 | 20250530-11:23:04.706000 | BATS | USP5U8662G |
| 25 | 90.08 | 20250530-11:23:29.812000 | ARCX | USP5U866PP |
| 175 | 90.08 | 20250530-11:23:29.812000 | XNAS | USP5U866PQ |
| 100 | 90.09 | 20250530-11:24:42.658000 | XNAS | USP5U868D8 |
| 100 | 90.09 | 20250530-11:24:42.658000 | XNAS | USP5U868D9 |
| 100 | 90.07 | 20250530-11:25:17.650000 | EDGA | USP5U8696I |
| 14 | 90.37 | 20250530-11:27:21.137000 | XNAS | USP5U86CE4 |
| 30 | 90.37 | 20250530-11:27:21.137000 | XNAS | USP5U86CE5 |
| 18 | 90.37 | 20250530-11:27:21.137000 | XNYS | USP5U86CE6 |
| 38 | 90.37 | 20250530-11:27:21.139000 | ARCX | USP5U86CE7 |
| 100 | 90.38 | 20250530-11:27:33.138000 | XNAS | USP5U86CP7 |
| 200 | 90.36 | 20250530-11:28:01.676000 | XNAS | USP5U86D9I |
| 8 | 90.4 | 20250530-11:29:10.687000 | XNYS | USP5U86F0N |
| 92 | 90.4 | 20250530-11:29:10.687000 | XNYS | USP5U86F0O |
| 85 | 90.46 | 20250530-11:29:17.805000 | XNAS | USP5U86F5O |
| 7 | 90.46 | 20250530-11:29:17.805000 | ARCX | USP5U86F5P |
| 4 | 90.46 | 20250530-11:29:17.805000 | XNYS | USP5U86F5Q |
| 1 | 90.46 | 20250530-11:29:17.806000 | BATS | USP5U86F5R |
| 3 | 90.45 | 20250530-11:29:17.806000 | ARCX | USP5U86F5S |
| 50 | 90.42 | 20250530-11:29:33.258000 | BATS | USP5U86KDP |
| 50 | 90.42 | 20250530-11:29:33.258000 | BATS | USP5U86KDQ |
| 100 | 90.42 | 20250530-11:29:33.258000 | BATS | USP5U86KDR |
| 100 | 90.41 | 20250530-11:29:44.853000 | XNAS | USP5U86KJY |
| 100 | 90.32 | 20250530-11:30:09.931000 | XNAS | USP5U86VXG |
| 89 | 90.29 | 20250530-11:30:37.389000 | XNYS | USP5U86XMX |
| 11 | 90.29 | 20250530-11:30:40.032000 | XNYS | USP5U86XSR |
| 100 | 90.29 | 20250530-11:31:22.721000 | BATS | USP5U86YN0 |
| 100 | 90.27 | 20250530-11:32:09.350000 | XNAS | USP5U86ZZY |
| 100 | 90.25 | 20250530-11:33:24.732000 | XNAS | USP5U874GC |
| 100 | 90.21 | 20250530-11:33:54.328000 | XNAS | USP5U875GK |
| 100 | 90.21 | 20250530-11:33:54.328000 | XNAS | USP5U875GL |
| 100 | 90.13 | 20250530-11:34:19.386000 | EDGX | USP5U876GT |
| 100 | 90.17 | 20250530-11:35:02.475000 | XNAS | USP5U877QH |
| 100 | 90.17 | 20250530-11:35:02.475000 | XNAS | USP5U877QI |
| 2 | 90.13 | 20250530-11:35:20.925000 | XNAS | USP5U8785D |
| 98 | 90.13 | 20250530-11:35:20.925000 | XNAS | USP5U8785E |
| 100 | 90.14 | 20250530-11:36:16.597000 | XNAS | USP5U879II |
| 100 | 90.13 | 20250530-11:36:59.023000 | XNAS | USP5U87AC9 |
| 100 | 90.1 | 20250530-11:37:09.417000 | BATS | USP5U87AKY |
| 90 | 90.1 | 20250530-11:37:09.417000 | XNAS | USP5U87AKZ |
| 10 | 90.1 | 20250530-11:37:09.417000 | XNAS | USP5U87AL0 |
| 100 | 90.02 | 20250530-11:37:59.661000 | XNAS | USP5U87BSD |
| 100 | 89.96 | 20250530-11:38:20.637000 | XNAS | USP5U87C6N |
| 77 | 89.95 | 20250530-11:39:15.151000 | XNAS | USP5U87DA6 |
| 23 | 89.95 | 20250530-11:39:15.151000 | XNAS | USP5U87DA7 |
| 100 | 89.95 | 20250530-11:39:25.145000 | XNAS | USP5U87DF5 |
| 36 | 89.86 | 20250530-11:40:19.758000 | XNYS | USP5U87EVD |
| 64 | 89.86 | 20250530-11:40:19.758000 | XNYS | USP5U87EVE |
| 29 | 89.85 | 20250530-11:42:01.192000 | XNAS | USP5U87HKM |
| 29 | 89.85 | 20250530-11:42:12.166000 | BATY | USP5U87HRP |
| 28 | 89.85 | 20250530-11:42:12.166000 | XNAS | USP5U87HRQ |
| 71 | 89.85 | 20250530-11:42:12.166000 | XNAS | USP5U87HRR |
| 1 | 89.85 | 20250530-11:42:12.166000 | XNAS | USP5U87HRS |
| 100 | 89.84 | 20250530-11:42:23.672000 | XNAS | USP5U87HZC |
| 100 | 89.83 | 20250530-11:43:42.415000 | XNAS | USP5U87JI6 |
| 100 | 89.72 | 20250530-11:44:02.743000 | BATS | USP5U87K78 |
| 2 | 89.7 | 20250530-11:45:50.343000 | ARCX | USP5U87OUO |
| 3 | 89.76 | 20250530-11:45:56.784000 | XNAS | USP5U87P1G |
| 16 | 89.76 | 20250530-11:45:56.784000 | XNAS | USP5U87P1H |
| 81 | 89.76 | 20250530-11:45:56.784000 | XNAS | USP5U87P1I |
| 100 | 89.74 | 20250530-11:45:59.313000 | ARCX | USP5U87P3G |
| 100 | 89.71 | 20250530-11:46:24.087000 | BATY | USP5U87PJV |
| 5 | 89.65 | 20250530-11:47:45.706000 | ARCX | USP5U87R3J |
| 100 | 89.75 | 20250530-11:48:38.043000 | XNYS | USP5U87SKH |
| 100 | 89.76 | 20250530-11:49:16.132000 | ARCX | USP5U87TPP |
| 100 | 89.75 | 20250530-11:49:48.723000 | XNYS | USP5U87UAZ |
| 100 | 89.77 | 20250530-11:50:50.606000 | ARCX | USP5U87W2Y |
| 100 | 89.74 | 20250530-11:51:25.885000 | BATY | USP5U87WSD |
| 100 | 89.69 | 20250530-11:52:38.803000 | XNAS | USP5U87YBR |
| 5 | 89.54 | 20250530-11:53:37.890000 | XNAS | USP5U87ZHB |
| 95 | 89.54 | 20250530-11:53:37.890000 | XNAS | USP5U87ZHC |
| 99 | 89.58 | 20250530-11:55:09.446000 | IEXG | USP5U881LD |
| 1 | 89.59 | 20250530-11:55:09.446000 | IEXG | USP5U881LE |
| 50 | 89.63 | 20250530-11:56:14.860000 | ARCX | USP5U88337 |
| 7 | 89.64 | 20250530-11:56:14.860000 | ARCX | USP5U88338 |
| 43 | 89.64 | 20250530-11:56:14.860000 | ARCX | USP5U88339 |
| 100 | 89.6 | 20250530-11:56:14.864000 | BATS | USP5U8833A |
| 100 | 89.6 | 20250530-11:56:14.864000 | XNAS | USP5U8833B |
| 100 | 89.53 | 20250530-11:58:49.753000 | BATS | USP5U8867S |
| 100 | 89.56 | 20250530-12:00:14.743000 | ARCX | USP5U8886Q |
| 50 | 89.66 | 20250530-12:00:57.072000 | IEXG | USP5U88A6W |
| 50 | 89.67 | 20250530-12:00:57.072000 | IEXG | USP5U88A6X |
| 2 | 89.69 | 20250530-12:01:19.035000 | ARCX | USP5U88AQR |
| 100 | 89.67 | 20250530-12:01:34.641000 | ARCX | USP5U88AYW |
| 100 | 89.67 | 20250530-12:01:34.641000 | ARCX | USP5U88AYX |
| 100 | 89.65 | 20250530-12:01:58.588000 | ARCX | USP5U88BI5 |
| 100 | 89.64 | 20250530-12:02:43.530000 | ARCX | USP5U88CJU |
| 100 | 89.67 | 20250530-12:03:35.841000 | ARCX | USP5U88DQA |
| 75 | 89.68 | 20250530-12:04:09.950000 | BATS | USP5U88ELW |
| 25 | 89.68 | 20250530-12:04:09.950000 | BATS | USP5U88ELX |
| 100 | 89.68 | 20250530-12:04:09.950000 | BATS | USP5U88ELY |
| 42 | 89.7 | 20250530-12:05:42.701000 | XNAS | USP5U88G8X |
| 91 | 89.76 | 20250530-12:05:55.418000 | ARCX | USP5U88GN6 |
| 100 | 89.79 | 20250530-12:06:54.822000 | ARCX | USP5U88I34 |
| 100 | 89.86 | 20250530-12:09:39.778000 | ARCX | USP5U88KVM |
| 100 | 89.86 | 20250530-12:09:39.778000 | ARCX | USP5U88KVN |
| 100 | 89.86 | 20250530-12:09:39.778000 | ARCX | USP5U88KVO |
| 50 | 89.92 | 20250530-12:11:30.205000 | BATS | USP5U88NLD |
| 50 | 89.92 | 20250530-12:11:30.205000 | BATS | USP5U88NLE |
| 100 | 89.88 | 20250530-12:11:48.563000 | XNAS | USP5U88NUU |
| 100 | 89.95 | 20250530-12:12:49.908000 | BATY | USP5U88P8O |
| 100 | 89.92 | 20250530-12:15:00.018000 | ARCX | USP5U88RPQ |
| 100 | 89.96 | 20250530-12:15:57.152000 | ARCX | USP5U88U1G |
| 85 | 89.86 | 20250530-12:16:58.130000 | XNAS | USP5U88VR8 |
| 15 | 89.86 | 20250530-12:16:58.130000 | XNAS | USP5U88VR9 |
| 100 | 89.79 | 20250530-12:18:53.409000 | XNAS | USP5U88YJ4 |
| 100 | 89.81 | 20250530-12:20:07.266000 | ARCX | USP5U8903F |
| 100 | 89.84 | 20250530-12:22:11.191000 | BATS | USP5U892R3 |
| 100 | 89.84 | 20250530-12:22:11.191000 | XNAS | USP5U892R4 |
| 100 | 89.93 | 20250530-12:25:56.968000 | XNAS | USP5U897M0 |
| 100 | 89.93 | 20250530-12:25:56.968000 | XNAS | USP5U897M1 |
| 100 | 89.97 | 20250530-12:26:32.056000 | XNAS | USP5U898AA |
| 100 | 89.94 | 20250530-12:26:41.871000 | ARCX | USP5U898J6 |
| 99 | 89.88 | 20250530-12:27:29.883000 | XNAS | USP5U89A4S |
| 1 | 89.88 | 20250530-12:27:29.883000 | XNAS | USP5U89A4T |
| 100 | 89.83 | 20250530-12:28:19.128000 | ARCX | USP5U89BCQ |
| 100 | 89.66 | 20250530-12:29:32.565000 | BATS | USP5U89ELP |
| 100 | 89.59 | 20250530-12:31:01.152000 | XNAS | USP5U89IYW |
| 100 | 89.51 | 20250530-12:31:59.652000 | XNYS | USP5U89KNL |
| 8 | 89.47 | 20250530-12:32:55.079000 | XNAS | USP5U89MJZ |
| 1 | 89.47 | 20250530-12:32:55.079000 | XNAS | USP5U89MK0 |
| 91 | 89.47 | 20250530-12:32:55.079000 | XNAS | USP5U89MK4 |
| 100 | 89.4 | 20250530-12:33:03.448000 | XNAS | USP5U89N4W |
| 100 | 89.4 | 20250530-12:33:03.448000 | XNAS | USP5U89N4X |
| 100 | 89.41 | 20250530-12:36:26.091000 | XNAS | USP5U89URM |
| 10 | 89.56 | 20250530-12:37:19.180000 | ARCX | USP5U89X61 |
| 90 | 89.56 | 20250530-12:37:19.180000 | ARCX | USP5U89X62 |
| 100 | 89.69 | 20250530-12:39:18.121000 | ARCX | USP5U8A00Z |
| 100 | 89.73 | 20250530-12:40:56.267000 | ARCX | USP5U8A25P |
| 100 | 89.73 | 20250530-12:40:56.267000 | ARCX | USP5U8A25Q |
| 100 | 89.8 | 20250530-12:42:12.830000 | BATY | USP5U8A3YF |
| 59 | 89.79 | 20250530-12:43:10.633000 | BATY | USP5U8A55P |
| 41 | 89.79 | 20250530-12:43:10.633000 | BATY | USP5U8A55Q |
| 100 | 89.73 | 20250530-12:45:44.851000 | BATY | USP5U8A9NC |
| 100 | 89.73 | 20250530-12:45:44.851000 | XNYS | USP5U8A9ND |
| 100 | 89.75 | 20250530-12:47:33.214000 | XNAS | USP5U8AC4L |
| 100 | 89.75 | 20250530-12:48:37.120000 | ARCX | USP5U8ADCN |
| 37 | 89.74 | 20250530-12:50:21.717000 | ARCX | USP5U8AFQK |
| 63 | 89.74 | 20250530-12:50:21.717000 | ARCX | USP5U8AFQN |
| 100 | 89.76 | 20250530-12:51:18.671000 | EDGA | USP5U8AH9P |
| 100 | 89.75 | 20250530-12:53:15.798000 | ARCX | USP5U8AKL4 |
| 100 | 89.78 | 20250530-12:54:50.330000 | XNYS | USP5U8AR31 |
| 100 | 89.77 | 20250530-12:55:24.129000 | BATY | USP5U8ARZJ |
| 100 | 89.76 | 20250530-12:57:01.247000 | BATY | USP5U8AULX |
| 100 | 89.76 | 20250530-12:57:01.247000 | BATY | USP5U8AULY |
| 100 | 89.75 | 20250530-12:58:51.660000 | EDGA | USP5U8AX12 |
| 100 | 89.75 | 20250530-12:59:23.220000 | EDGA | USP5U8AYBX |
| 18 | 89.84 | 20250530-13:01:35.029000 | XNYS | USP5U8B403 |
| 82 | 89.84 | 20250530-13:01:35.029000 | XNYS | USP5U8B404 |
| 100 | 89.82 | 20250530-13:02:16.008000 | ARCX | USP5U8B4WB |
| 100 | 89.82 | 20250530-13:02:16.008000 | ARCX | USP5U8B4WC |
| 100 | 89.86 | 20250530-13:03:36.344000 | ARCX | USP5U8BBPL |
| 1 | 89.99 | 20250530-13:05:40.163000 | EPRL | USP5U8BE7X |
| 74 | 89.99 | 20250530-13:05:40.163000 | ARCX | USP5U8BE7Y |
| 21 | 89.99 | 20250530-13:05:40.163000 | XNYS | USP5U8BE7Z |
| 4 | 89.99 | 20250530-13:05:40.163000 | ARCX | USP5U8BE80 |
| 100 | 90 | 20250530-13:06:44.617000 | XNAS | USP5U8BFQW |
| 100 | 90.1 | 20250530-13:08:06.332000 | ARCX | USP5U8BHM0 |
| 100 | 90.13 | 20250530-13:10:12.823000 | XNYS | USP5U8BKT4 |
| 100 | 90.13 | 20250530-13:10:12.823000 | XNYS | USP5U8BKT5 |
| 52 | 90.19 | 20250530-13:12:34.797000 | XNAS | USP5U8BOK8 |
| 100 | 90.22 | 20250530-13:12:56.655000 | XNYS | USP5U8BOZS |
| 100 | 90.18 | 20250530-13:13:57.531000 | EDGA | USP5U8BQB5 |
| 100 | 90.18 | 20250530-13:13:57.531000 | EDGA | USP5U8BQB6 |
| 100 | 90.18 | 20250530-13:13:57.531000 | ARCX | USP5U8BQB7 |
| 100 | 90.17 | 20250530-13:15:15.012000 | ARCX | USP5U8BST6 |
| 47 | 90.17 | 20250530-13:16:40.268000 | ARCX | USP5U8BWWZ |
| 47 | 90.33 | 20250530-13:18:26.940000 | XNAS | USP5U8BZJ0 |
| 100 | 90.33 | 20250530-13:18:26.940000 | XNAS | USP5U8BZJ1 |
| 53 | 90.33 | 20250530-13:18:26.940000 | XNAS | USP5U8BZJ2 |
| 100 | 90.33 | 20250530-13:19:51.462000 | BATY | USP5U8C1I0 |
| 96 | 90.22 | 20250530-13:20:47.620000 | XNAS | USP5U8C3B5 |
| 3 | 90.22 | 20250530-13:20:47.620000 | XNAS | USP5U8C3B6 |
| 1 | 90.22 | 20250530-13:20:47.620000 | XNAS | USP5U8C3B7 |
| 100 | 90.29 | 20250530-13:22:59.638000 | ARCX | USP5U8C74W |
| 100 | 90.23 | 20250530-13:24:14.818000 | ARCX | USP5U8C8WX |
| 100 | 90.23 | 20250530-13:24:14.818000 | ARCX | USP5U8C8WY |
| 100 | 90.27 | 20250530-13:26:21.064000 | ARCX | USP5U8CBPY |
| 99 | 90.23 | 20250530-13:26:42.376000 | EDGA | USP5U8CC9A |
| 1 | 90.23 | 20250530-13:26:42.376000 | EDGA | USP5U8CC9B |
| 100 | 90.23 | 20250530-13:26:42.376000 | XNAS | USP5U8CC9C |
| 100 | 90.26 | 20250530-13:28:34.160000 | XNAS | USP5U8CEVT |
| 100 | 90.28 | 20250530-13:30:16.642000 | ARCX | USP5U8CHUA |
| 1 | 90.27 | 20250530-13:31:36.524000 | XNAS | USP5U8CKKN |
| 99 | 90.27 | 20250530-13:31:36.524000 | XNAS | USP5U8CKKO |
| 100 | 90.25 | 20250530-13:33:11.702000 | ARCX | USP5U8CMRW |
| 100 | 90.25 | 20250530-13:33:11.702000 | ARCX | USP5U8CMRX |
| 100 | 90.24 | 20250530-13:34:40.444000 | EDGA | USP5U8COYH |
| 100 | 90.24 | 20250530-13:34:40.444000 | ARCX | USP5U8COYI |
| 100 | 90.24 | 20250530-13:34:40.444000 | ARCX | USP5U8COYJ |
| 100 | 90.24 | 20250530-13:34:40.444000 | ARCX | USP5U8COYK |
| 100 | 90.34 | 20250530-13:37:19.422000 | EDGA | USP5U8CSTE |
| 100 | 90.34 | 20250530-13:37:19.422000 | ARCX | USP5U8CSTF |
| 100 | 90.32 | 20250530-13:38:49.812000 | ARCX | USP5U8CUW4 |
| 2 | 90.4 | 20250530-13:40:19.527000 | BATY | USP5U8CY6Y |
| 13 | 90.4 | 20250530-13:40:19.527000 | EPRL | USP5U8CY6Z |
| 1 | 90.4 | 20250530-13:40:19.527000 | EPRL | USP5U8CY70 |
| 22 | 90.39 | 20250530-13:40:23.117000 | EDGA | USP5U8CY9G |
| 78 | 90.39 | 20250530-13:40:24.861000 | EDGA | USP5U8CYAT |
| 100 | 90.39 | 20250530-13:41:31.570000 | ARCX | USP5U8CZU2 |
| 27 | 90.38 | 20250530-13:41:51.450000 | ARCX | USP5U8D055 |
| 73 | 90.38 | 20250530-13:41:51.450000 | ARCX | USP5U8D056 |
| 100 | 90.37 | 20250530-13:43:38.545000 | XNAS | USP5U8D2H8 |
| 100 | 90.33 | 20250530-13:45:09.174000 | ARCX | USP5U8D5OD |
| 54 | 90.41 | 20250530-13:47:16.744000 | XNAS | USP5U8D96R |
| 42 | 90.41 | 20250530-13:47:16.744000 | XNAS | USP5U8D96S |
| 4 | 90.41 | 20250530-13:47:16.744000 | XNAS | USP5U8D96T |
| 100 | 90.37 | 20250530-13:47:20.756000 | EDGA | USP5U8D99T |
| 100 | 90.37 | 20250530-13:47:20.756000 | EDGA | USP5U8D99U |
| 35 | 90.6 | 20250530-13:50:44.767000 | BATS | USP5U8DE3N |
| 33 | 90.6 | 20250530-13:50:44.767000 | BATS | USP5U8DE3O |
| 3 | 90.6 | 20250530-13:50:44.767000 | XNAS | USP5U8DE3P |
| 16 | 90.6 | 20250530-13:50:44.767000 | XNAS | USP5U8DE3Q |
| 13 | 90.6 | 20250530-13:50:44.767000 | XNYS | USP5U8DE3R |
| 100 | 90.59 | 20250530-13:51:28.733000 | ARCX | USP5U8DF91 |
| 100 | 90.68 | 20250530-13:53:12.826000 | XNAS | USP5U8DI1K |
| 100 | 90.68 | 20250530-13:53:12.826000 | XNAS | USP5U8DI1L |
| 100 | 90.67 | 20250530-13:54:39.623000 | XNAS | USP5U8DJU5 |
| 100 | 90.67 | 20250530-13:54:39.623000 | XNAS | USP5U8DJU6 |
| 100 | 90.67 | 20250530-13:54:39.623000 | XNAS | USP5U8DJU7 |
| 100 | 90.65 | 20250530-13:56:34.271000 | ARCX | USP5U8DMGW |
| 100 | 90.59 | 20250530-13:57:18.395000 | XNAS | USP5U8DNUJ |
| 100 | 90.57 | 20250530-13:59:06.925000 | EDGA | USP5U8DQ4J |
| 100 | 90.55 | 20250530-13:59:40.877000 | XNAS | USP5U8DQV5 |
| 100 | 90.6 | 20250530-14:01:38.821000 | ARCX | USP5U8DW4Y |
| 100 | 90.6 | 20250530-14:01:38.821000 | ARCX | USP5U8DW4Z |
| 2 | 90.57 | 20250530-14:03:24.814000 | BATY | USP5U8DYAF |
| 98 | 90.57 | 20250530-14:03:24.814000 | BATY | USP5U8DYAK |
| 100 | 90.57 | 20250530-14:03:24.814000 | BATS | USP5U8DYAN |
| 100 | 90.54 | 20250530-14:05:22.171000 | BATY | USP5U8E12Z |
| 100 | 90.54 | 20250530-14:05:22.171000 | ARCX | USP5U8E130 |
| 100 | 90.49 | 20250530-14:05:36.417000 | ARCX | USP5U8E1EN |
| 100 | 90.54 | 20250530-14:07:15.844000 | XNAS | USP5U8E3XG |
| 100 | 90.54 | 20250530-14:07:15.844000 | XNAS | USP5U8E3XH |
| 1 | 90.59 | 20250530-14:09:03.412000 | XNAS | USP5U8E6C7 |
| 23 | 90.59 | 20250530-14:09:03.412000 | XNAS | USP5U8E6C8 |
| 1 | 90.59 | 20250530-14:09:03.412000 | XNAS | USP5U8E6C9 |
| 49 | 90.59 | 20250530-14:09:03.412000 | XNAS | USP5U8E6CA |
| 26 | 90.59 | 20250530-14:09:03.412000 | XNAS | USP5U8E6CB |
| 100 | 90.63 | 20250530-14:11:04.263000 | BATY | USP5U8E9D2 |
| 64 | 90.63 | 20250530-14:11:04.263000 | BATY | USP5U8E9D3 |
| 36 | 90.63 | 20250530-14:11:04.263000 | BATY | USP5U8E9D4 |
| 100 | 90.63 | 20250530-14:11:04.263000 | BATY | USP5U8E9D6 |
| 100 | 90.63 | 20250530-14:13:14.282000 | EDGA | USP5U8ECA5 |
| 100 | 90.63 | 20250530-14:13:14.282000 | EDGA | USP5U8ECA6 |
| 100 | 90.63 | 20250530-14:13:14.282000 | ARCX | USP5U8ECA7 |
| 100 | 90.61 | 20250530-14:13:58.000000 | EDGA | USP5U8EDA6 |
| 1 | 90.66 | 20250530-14:15:32.350000 | XNAS | USP5U8EGKA |
| 56 | 90.66 | 20250530-14:15:32.350000 | XNAS | USP5U8EGKB |
| 43 | 90.66 | 20250530-14:15:32.350000 | XNAS | USP5U8EGKC |
| 100 | 90.65 | 20250530-14:16:02.104000 | XNAS | USP5U8EHD1 |
| 100 | 90.63 | 20250530-14:16:21.835000 | XNAS | USP5U8EHUP |
| 100 | 90.7 | 20250530-14:17:36.570000 | ARCX | USP5U8EJRD |
| 100 | 90.67 | 20250530-14:17:50.229000 | ARCX | USP5U8EJWY |
| 100 | 90.69 | 20250530-14:18:51.746000 | ARCX | USP5U8EMRH |
| 100 | 90.66 | 20250530-14:19:22.045000 | XNAS | USP5U8EO59 |
| 100 | 90.8 | 20250530-14:20:58.878000 | ARCX | USP5U8ER43 |
| 100 | 90.8 | 20250530-14:20:58.878000 | ARCX | USP5U8ER44 |
| 100 | 90.81 | 20250530-14:22:47.415000 | EDGA | USP5U8ETSF |
| 100 | 90.81 | 20250530-14:22:47.415000 | ARCX | USP5U8ETSG |
| 100 | 90.79 | 20250530-14:23:47.056000 | XNAS | USP5U8EUZK |
| 1 | 90.83 | 20250530-14:24:54.030000 | XNAS | USP5U8EW9J |
| 10 | 90.83 | 20250530-14:24:54.030000 | XNAS | USP5U8EW9K |
| 50 | 90.83 | 20250530-14:24:54.030000 | XNAS | USP5U8EW9L |
| 39 | 90.83 | 20250530-14:24:54.030000 | XNAS | USP5U8EW9M |
| 14 | 90.83 | 20250530-14:25:19.213000 | ARCX | USP5U8EWSY |
| 70 | 90.83 | 20250530-14:25:19.213000 | ARCX | USP5U8EWSZ |
| 3 | 90.83 | 20250530-14:25:19.213000 | ARCX | USP5U8EWT0 |
| 3 | 90.83 | 20250530-14:25:19.213000 | ARCX | USP5U8EWT1 |
| 4 | 90.83 | 20250530-14:25:19.213000 | ARCX | USP5U8EWT2 |
| 6 | 90.83 | 20250530-14:25:19.213000 | ARCX | USP5U8EWT3 |
| 41 | 90.82 | 20250530-14:26:07.079000 | XNAS | USP5U8EXVZ |
| 4 | 90.82 | 20250530-14:26:07.079000 | XNAS | USP5U8EXW0 |
| 20 | 90.82 | 20250530-14:26:07.079000 | XNAS | USP5U8EXW1 |
| 1 | 90.82 | 20250530-14:26:07.079000 | XNAS | USP5U8EXW2 |
| 34 | 90.83 | 20250530-14:26:07.079000 | XNAS | USP5U8EXW3 |
| 100 | 90.88 | 20250530-14:27:14.194000 | ARCX | USP5U8EZT9 |
| 100 | 90.88 | 20250530-14:27:14.194000 | ARCX | USP5U8EZTA |
| 100 | 90.85 | 20250530-14:28:29.207000 | BATY | USP5U8F1DW |
| 100 | 90.81 | 20250530-14:29:28.837000 | BATY | USP5U8F2O5 |
| 100 | 90.81 | 20250530-14:29:28.838000 | ARCX | USP5U8F2O6 |
| 100 | 90.88 | 20250530-14:31:26.033000 | XNAS | USP5U8F7AH |
| 100 | 90.925 | 20250530-14:32:38.880000 | ARCX | USP5U8F9AZ |
| 100 | 90.91 | 20250530-14:33:24.240000 | XNAS | USP5U8FAJN |
| 76 | 90.91 | 20250530-14:33:24.240000 | XNAS | USP5U8FAJO |
| 24 | 90.91 | 20250530-14:33:24.240000 | XNAS | USP5U8FAJP |
| 100 | 90.9 | 20250530-14:33:45.986000 | XNAS | USP5U8FB0Q |
| 75 | 90.87 | 20250530-14:34:18.385000 | ARCX | USP5U8FCBJ |
| 25 | 90.87 | 20250530-14:34:18.385000 | ARCX | USP5U8FCBK |
| 100 | 90.97 | 20250530-14:36:24.250000 | XNYS | USP5U8FFMU |
| 200 | 90.94 | 20250530-14:36:41.388000 | ARCX | USP5U8FFYV |
| 100 | 91.05 | 20250530-14:38:49.965000 | XNAS | USP5U8FJHL |
| 100 | 91.04 | 20250530-14:39:20.023000 | XNAS | USP5U8FKAN |
| 100 | 91.02 | 20250530-14:40:42.733000 | ARCX | USP5U8FMJ2 |
| 100 | 90.98 | 20250530-14:41:47.742000 | BATY | USP5U8FNXW |
| 50 | 90.97 | 20250530-14:43:22.897000 | XNAS | USP5U8FQHX |
| 50 | 90.97 | 20250530-14:43:22.897000 | XNAS | USP5U8FQHY |
| 4 | 90.97 | 20250530-14:44:23.517000 | BATY | USP5U8FSEX |
| 96 | 90.97 | 20250530-14:44:25.903000 | BATY | USP5U8FSIN |
| 97 | 90.99 | 20250530-14:46:28.062000 | ARCX | USP5U8FXQ5 |
| 3 | 90.99 | 20250530-14:46:28.062000 | ARCX | USP5U8FXQ6 |
| 100 | 90.99 | 20250530-14:46:28.062000 | EDGA | USP5U8FXQ7 |
| 100 | 91.04 | 20250530-14:47:35.203000 | EDGA | USP5U8FZPY |
| 25 | 91.06 | 20250530-14:49:07.135000 | IEXG | USP5U8G1U2 |
| 75 | 91.06 | 20250530-14:49:07.135000 | IEXG | USP5U8G1U3 |
| 6 | 91.09 | 20250530-14:49:43.110000 | XNAS | USP5U8G2XW |
| 52 | 91.09 | 20250530-14:49:43.110000 | XNAS | USP5U8G2XX |
| 42 | 91.09 | 20250530-14:49:43.110000 | XNAS | USP5U8G2XY |
| 100 | 91.1 | 20250530-14:50:04.241000 | EDGA | USP5U8G3UO |
| 100 | 91.07 | 20250530-14:51:06.640000 | BATY | USP5U8G5PN |
| 100 | 91.03 | 20250530-14:51:44.442000 | BATY | USP5U8G6MK |
| 100 | 91.05 | 20250530-14:52:19.581000 | ARCX | USP5U8G7ZH |
| 100 | 91.03 | 20250530-14:53:15.079000 | ARCX | USP5U8G9N6 |
| 100 | 91.01 | 20250530-14:54:17.517000 | ARCX | USP5U8GBOJ |
| 100 | 91 | 20250530-14:54:46.351000 | BATY | USP5U8GCCR |
| 100 | 90.97 | 20250530-14:55:37.006000 | BATY | USP5U8GE4S |
| 3 | 90.97 | 20250530-14:57:22.983000 | ARCX | USP5U8GHDY |
| 6 | 90.98 | 20250530-14:57:22.983000 | ARCX | USP5U8GHDZ |
| 91 | 90.98 | 20250530-14:57:22.983000 | ARCX | USP5U8GHE0 |
| 100 | 90.96 | 20250530-14:57:31.088000 | ARCX | USP5U8GHOX |
| 100 | 90.93 | 20250530-14:59:00.663000 | ARCX | USP5U8GJXL |
| 100 | 90.95 | 20250530-15:00:01.010000 | BATY | USP5U8GM9Z |
| 100 | 90.95 | 20250530-15:00:01.010000 | XNAS | USP5U8GMA0 |
| 100 | 90.99 | 20250530-15:01:01.238000 | ARCX | USP5U8GQ2S |
| 100 | 90.99 | 20250530-15:01:40.091000 | ARCX | USP5U8GRD3 |
| 100 | 91.13 | 20250530-15:02:43.065000 | XNAS | USP5U8GT2J |
| 100 | 91.11 | 20250530-15:02:53.383000 | EDGA | USP5U8GTNA |
| 100 | 91.09 | 20250530-15:04:11.936000 | ARCX | USP5U8GXK9 |
| 100 | 91.1 | 20250530-15:04:45.521000 | XNAS | USP5U8GYLZ |
| 100 | 91.14 | 20250530-15:05:26.598000 | ARCX | USP5U8H0HQ |
| 100 | 91.13 | 20250530-15:07:03.924000 | XNAS | USP5U8H3J2 |
| 100 | 91.13 | 20250530-15:07:03.924000 | ARCX | USP5U8H3J3 |
| 25 | 91.11 | 20250530-15:07:56.970000 | ARCX | USP5U8H51F |
| 75 | 91.11 | 20250530-15:07:59.103000 | ARCX | USP5U8H54H |
| 47 | 91.17 | 20250530-15:09:28.652000 | XNAS | USP5U8H7W6 |
| 100 | 91.16 | 20250530-15:09:43.415000 | ARCX | USP5U8H8E0 |
| 100 | 91.16 | 20250530-15:09:43.415000 | ARCX | USP5U8H8E6 |
| 100 | 91.1 | 20250530-15:10:48.115000 | BATY | USP5U8HBF4 |
| 100 | 91.1 | 20250530-15:10:48.115000 | BATY | USP5U8HBF5 |
| 100 | 91.09 | 20250530-15:11:02.190000 | ARCX | USP5U8HBUH |
| 100 | 91.03 | 20250530-15:11:42.096000 | BATY | USP5U8HCUU |
| 48 | 91.1 | 20250530-15:13:11.754000 | XNAS | USP5U8HFJR |
| 5 | 91.1 | 20250530-15:13:11.754000 | XNAS | USP5U8HFJS |
| 5 | 91.1 | 20250530-15:13:11.754000 | XNAS | USP5U8HFJT |
| 42 | 91.1 | 20250530-15:13:11.754000 | XNAS | USP5U8HFJU |
| 18 | 91.07 | 20250530-15:13:13.701000 | BATY | USP5U8HFM8 |
| 82 | 91.07 | 20250530-15:13:13.702000 | BATY | USP5U8HFM9 |
| 100 | 91.07 | 20250530-15:13:13.702000 | ARCX | USP5U8HFMA |
| 8 | 91.14 | 20250530-15:14:54.710000 | XNYS | USP5U8HIVO |
| 3 | 91.14 | 20250530-15:14:54.710000 | XNYS | USP5U8HIVP |
| 89 | 91.14 | 20250530-15:14:54.710000 | XNYS | USP5U8HIVQ |
| 38 | 91.205 | 20250530-15:15:16.778000 | XNAS | USP5U8HJV9 |
| 1 | 91.21 | 20250530-15:15:16.778000 | ARCX | USP5U8HJVA |
| 21 | 91.205 | 20250530-15:15:16.778000 | XNYS | USP5U8HJVB |
| 100 | 91.2 | 20250530-15:15:18.942000 | ARCX | USP5U8HK7F |
| 100 | 91.18 | 20250530-15:15:29.415000 | ARCX | USP5U8HKK2 |
| 100 | 91.13 | 20250530-15:15:51.658000 | ARCX | USP5U8HM4I |
| 100 | 91.04 | 20250530-15:16:09.555000 | XNAS | USP5U8HMTF |
| 42 | 91.24 | 20250530-15:18:06.483000 | XNYS | USP5U8HRIY |
| 9 | 91.24 | 20250530-15:18:06.483000 | XNYS | USP5U8HRIZ |
| 49 | 91.24 | 20250530-15:18:06.483000 | XNYS | USP5U8HRJ0 |
| 100 | 91.22 | 20250530-15:18:16.137000 | XNAS | USP5U8HRW8 |
| 100 | 91.22 | 20250530-15:18:16.137000 | XNAS | USP5U8HRW9 |
| 100 | 91.25 | 20250530-15:19:12.159000 | XNAS | USP5U8HTU0 |
| 2 | 91.25 | 20250530-15:19:12.367000 | ARCX | USP5U8HTU6 |
| 47 | 91.25 | 20250530-15:19:12.368000 | ARCX | USP5U8HTU7 |
| 51 | 91.25 | 20250530-15:19:12.873000 | ARCX | USP5U8HTUL |
| 100 | 91.23 | 20250530-15:19:25.395000 | ARCX | USP5U8HUEQ |
| 100 | 91.22 | 20250530-15:20:05.714000 | BATS | USP5U8HW2A |
| 100 | 91.25 | 20250530-15:21:15.689000 | ARCX | USP5U8HYUA |
| 100 | 91.24 | 20250530-15:21:17.839000 | ARCX | USP5U8HYWG |
| 100 | 91.22 | 20250530-15:21:33.018000 | ARCX | USP5U8HZGL |
| 100 | 91.21 | 20250530-15:22:05.381000 | ARCX | USP5U8I0IQ |
| 100 | 91.3 | 20250530-15:23:22.972000 | XNAS | USP5U8I3PU |
| 31 | 91.29 | 20250530-15:23:41.098000 | ARCX | USP5U8I486 |
| 69 | 91.29 | 20250530-15:23:41.098000 | ARCX | USP5U8I487 |
| 80 | 91.31 | 20250530-15:24:27.271000 | XNAS | USP5U8I5Q2 |
| 20 | 91.31 | 20250530-15:24:27.271000 | XNAS | USP5U8I5Q3 |
| 100 | 91.29 | 20250530-15:24:27.272000 | ARCX | USP5U8I5Q4 |
| 100 | 91.29 | 20250530-15:24:27.272000 | ARCX | USP5U8I5Q5 |
| 100 | 91.34 | 20250530-15:25:45.429000 | XNAS | USP5U8I8JB |
| 100 | 91.31 | 20250530-15:25:47.479000 | ARCX | USP5U8I8NZ |
| 99 | 91.38 | 20250530-15:26:37.970000 | XNAS | USP5U8IBD7 |
| 1 | 91.38 | 20250530-15:26:37.970000 | XNAS | USP5U8IBD9 |
| 100 | 91.36 | 20250530-15:27:04.637000 | BATS | USP5U8ICN3 |
| 80 | 91.34 | 20250530-15:27:54.538000 | ARCX | USP5U8IEF6 |
| 20 | 91.34 | 20250530-15:27:54.538000 | ARCX | USP5U8IEF7 |
| 100 | 91.33 | 20250530-15:28:11.458000 | BATS | USP5U8IF9R |
| 100 | 91.35 | 20250530-15:29:05.733000 | ARCX | USP5U8IHDQ |
| 100 | 91.34 | 20250530-15:29:21.246000 | ARCX | USP5U8IHY5 |
| 100 | 91.34 | 20250530-15:30:02.196000 | ARCX | USP5U8IJKT |
| 100 | 91.3 | 20250530-15:30:26.249000 | XNYS | USP5U8ILVH |
| 79 | 91.28 | 20250530-15:30:35.223000 | XNAS | USP5U8IO46 |
| 21 | 91.28 | 20250530-15:30:35.223000 | XNAS | USP5U8IO47 |
| 100 | 91.25 | 20250530-15:31:15.871000 | ARCX | USP5U8IQ9K |
| 100 | 91.24 | 20250530-15:32:02.894000 | BATS | USP5U8ISHW |
| 100 | 91.21 | 20250530-15:32:16.085000 | XNAS | USP5U8ITD9 |
| 100 | 91.21 | 20250530-15:32:16.085000 | XNAS | USP5U8ITDA |
| 30 | 91.33 | 20250530-15:33:25.119000 | EDGX | USP5U8IXTT |
| 4 | 91.33 | 20250530-15:33:25.120000 | XNAS | USP5U8IXTU |
| 49 | 91.33 | 20250530-15:33:25.120000 | XNAS | USP5U8IXTV |
| 17 | 91.33 | 20250530-15:33:25.120000 | ARCX | USP5U8IXTW |
| 100 | 91.31 | 20250530-15:33:32.152000 | ARCX | USP5U8IY4H |
| 6 | 91.34 | 20250530-15:34:24.128000 | BATS | USP5U8J2JV |
| 94 | 91.34 | 20250530-15:34:24.128000 | BATS | USP5U8J2JW |
| 100 | 91.31 | 20250530-15:34:41.632000 | XNAS | USP5U8J6UK |
| 100 | 91.3 | 20250530-15:35:03.831000 | XNAS | USP5U8JEO5 |
| 100 | 91.28 | 20250530-15:35:33.116000 | ARCX | USP5U8JKSY |
| 100 | 91.28 | 20250530-15:35:33.116000 | ARCX | USP5U8JKSZ |
| 100 | 91.19 | 20250530-15:35:53.035000 | XNAS | USP5U8JLJJ |
| 100 | 91.09 | 20250530-15:36:20.743000 | XNAS | USP5U8JMZX |
| 100 | 91.17 | 20250530-15:37:05.160000 | XNAS | USP5U8JOVU |
| 100 | 91.21 | 20250530-15:37:52.922000 | XNAS | USP5U8JQYM |
| 100 | 91.21 | 20250530-15:37:52.922000 | XNYS | USP5U8JQYN |
| 100 | 91.18 | 20250530-15:38:21.105000 | ARCX | USP5U8JSLA |
| 1 | 91.12 | 20250530-15:38:38.300000 | XNAS | USP5U8JUPK |
| 99 | 91.12 | 20250530-15:38:44.691000 | XNAS | USP5U8JV7F |
| 3 | 91.16 | 20250530-15:39:02.071000 | EPRL | USP5U8JWFV |
| 121 | 91.16 | 20250530-15:39:02.075000 | ARCX | USP5U8JWFW |
| 100 | 91.15 | 20250530-15:39:02.126000 | ARCX | USP5U8JWG6 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.