26th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25th 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 |
| 5,315 | $112.98 | $113.40 | $112.66 | XNYS |
| 769 | $112.90 | $113.14 | $112.76 | EDGX |
| 8,866 | $112.92 | $113.36 | $112.69 | ARCX |
| 2,214 | $112.91 | $113.28 | $112.63 | BATS |
| 11,053 | $112.93 | $113.58 | $112.58 | XNAS |
| 6,014 | $113.10 | $113.53 | $112.68 | BATY |
| 100 | $113.29 | $113.29 | $113.29 | XASE |
| 900 | $112.95 | $113.26 | $112.73 | IEXG |
| 100 | $112.93 | $112.93 | $112.93 | XCHI |
| 100 | $112.88 | $112.88 | $112.88 | MEMX |
| 200 | $112.98 | $113.09 | $112.87 | XPSX |
| 8,333 | $112.87 | $113.27 | $112.57 | EDGA |
| 236 | $113.06 | $113.36 | $112.82 | XCIS |
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 671,681,501 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.396% 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 25th 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: | | 25th August 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $112.9465 | 44,200 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 113 | 20250825-09:33:44.190000 | XNAS | USP8P8J2R |
| 100 | 113 | 20250825-09:33:44.190000 | XNAS | USP8P8J2S |
| 300 | 113 | 20250825-09:33:44.190000 | XNAS | USP8P8J2T |
| 100 | 113 | 20250825-09:33:44.190000 | ARCX | USP8P8J2U |
| 100 | 113 | 20250825-09:33:44.190000 | XNYS | USP8P8J2V |
| 100 | 113 | 20250825-09:33:44.190000 | XNYS | USP8P8J2W |
| 100 | 112.99 | 20250825-09:33:44.191000 | IEXG | USP8P8J2X |
| 100 | 113.25 | 20250825-09:37:16.363000 | XNAS | USP8P8OAF |
| 100 | 113.25 | 20250825-09:37:16.363000 | XNAS | USP8P8OAG |
| 200 | 113.35 | 20250825-09:39:12.968000 | XNAS | USP8P8QFW |
| 100 | 113.35 | 20250825-09:39:12.968000 | XNAS | USP8P8QFX |
| 100 | 113.35 | 20250825-09:39:12.968000 | ARCX | USP8P8QFY |
| 200 | 113.39 | 20250825-09:40:21.712000 | BATY | USP8P8RX1 |
| 100 | 113.4 | 20250825-09:41:01.338000 | XNYS | USP8P8SO0 |
| 100 | 113.47 | 20250825-09:42:18.717000 | XNAS | USP8P8TK7 |
| 100 | 113.515 | 20250825-09:43:23.325000 | XNAS | USP8P8UAR |
| 14 | 113.58 | 20250825-09:43:27.940000 | XNAS | USP8P8UCP |
| 86 | 113.58 | 20250825-09:43:27.940000 | XNAS | USP8P8UCQ |
| 200 | 113.53 | 20250825-09:44:56.846000 | BATY | USP8P8VHU |
| 91 | 113.53 | 20250825-09:44:56.846000 | BATY | USP8P8VHV |
| 88 | 113.53 | 20250825-09:44:56.846000 | BATY | USP8P8VHW |
| 12 | 113.53 | 20250825-09:44:56.846000 | BATY | USP8P8VHX |
| 100 | 113.53 | 20250825-09:44:56.846000 | BATY | USP8P8VHY |
| 9 | 113.53 | 20250825-09:44:56.846000 | BATY | USP8P8VHZ |
| 100 | 113.5 | 20250825-09:46:00.878000 | BATY | USP8P8ZEZ |
| 100 | 113.5 | 20250825-09:46:00.878000 | BATY | USP8P8ZF0 |
| 100 | 113.5 | 20250825-09:46:31.964000 | BATY | USP8P810HS |
| 100 | 113.36 | 20250825-09:47:06.935000 | BATY | USP8P811MG |
| 1 | 113.36 | 20250825-09:47:06.935000 | ARCX | USP8P811MH |
| 99 | 113.36 | 20250825-09:47:06.935000 | ARCX | USP8P811MI |
| 100 | 113.31 | 20250825-09:50:00.837000 | XNYS | USP8P818C5 |
| 100 | 113.33 | 20250825-09:50:00.838000 | XNYS | USP8P818C6 |
| 100 | 113.31 | 20250825-09:50:16.347000 | XNYS | USP8P818XP |
| 100 | 113.31 | 20250825-09:51:06.348000 | XNYS | USP8P81ANF |
| 58 | 113.22 | 20250825-09:51:56.486000 | BATY | USP8P81C22 |
| 100 | 113.22 | 20250825-09:51:56.486000 | BATY | USP8P81C23 |
| 42 | 113.22 | 20250825-09:51:56.486000 | BATY | USP8P81C24 |
| 100 | 113.22 | 20250825-09:51:56.486000 | BATY | USP8P81C25 |
| 89 | 113.31 | 20250825-09:53:46.511000 | XNAS | USP8P81F87 |
| 10 | 113.32 | 20250825-09:53:46.511000 | XNYS | USP8P81F88 |
| 1 | 113.36 | 20250825-09:53:46.511000 | XCIS | USP8P81F89 |
| 5 | 113.305 | 20250825-09:54:25.520000 | XNAS | USP8P81GAN |
| 93 | 113.3 | 20250825-09:54:25.520000 | XNYS | USP8P81GAO |
| 1 | 113.305 | 20250825-09:54:25.520000 | XCIS | USP8P81GAP |
| 1 | 113.305 | 20250825-09:54:25.520000 | ARCX | USP8P81GAQ |
| 5 | 113.305 | 20250825-09:54:50.953000 | XNAS | USP8P81H6J |
| 57 | 113.3 | 20250825-09:54:50.953000 | XNYS | USP8P81H6K |
| 36 | 113.305 | 20250825-09:54:50.953000 | XNYS | USP8P81H6L |
| 1 | 113.305 | 20250825-09:54:50.953000 | ARCX | USP8P81H6M |
| 1 | 113.305 | 20250825-09:54:50.953000 | XCIS | USP8P81H6N |
| 31 | 113.23 | 20250825-09:55:39.751000 | XNYS | USP8P81ILM |
| 69 | 113.23 | 20250825-09:55:39.751000 | XNYS | USP8P81ILN |
| 26 | 113.23 | 20250825-09:55:39.751000 | XNYS | USP8P81ILO |
| 74 | 113.23 | 20250825-09:55:39.751000 | XNYS | USP8P81ILQ |
| 88 | 113.24 | 20250825-09:57:06.573000 | XNYS | USP8P81KZT |
| 12 | 113.25 | 20250825-09:57:06.573000 | XNYS | USP8P81KZU |
| 47 | 113.26 | 20250825-09:59:48.157000 | EDGA | USP8P81P8V |
| 46 | 113.26 | 20250825-09:59:48.157000 | BATY | USP8P81P8W |
| 10 | 113.26 | 20250825-09:59:48.157000 | XNAS | USP8P81P8X |
| 10 | 113.26 | 20250825-09:59:48.157000 | ARCX | USP8P81P8Y |
| 5 | 113.26 | 20250825-09:59:48.157000 | ARCX | USP8P81P8Z |
| 5 | 113.26 | 20250825-09:59:48.157000 | ARCX | USP8P81P90 |
| 2 | 113.26 | 20250825-09:59:48.157000 | XNYS | USP8P81P91 |
| 5 | 113.26 | 20250825-09:59:48.157000 | XNYS | USP8P81P92 |
| 5 | 113.26 | 20250825-09:59:48.157000 | XNYS | USP8P81P93 |
| 100 | 113.23 | 20250825-10:01:01.296000 | BATY | USP8P81VT1 |
| 100 | 113.23 | 20250825-10:01:01.296000 | BATY | USP8P81VT2 |
| 99 | 113.23 | 20250825-10:01:01.296000 | BATY | USP8P81VT3 |
| 100 | 113.23 | 20250825-10:01:01.296000 | BATY | USP8P81VT4 |
| 100 | 113.23 | 20250825-10:01:01.296000 | BATY | USP8P81VT5 |
| 1 | 113.23 | 20250825-10:01:01.296000 | BATY | USP8P81VT6 |
| 100 | 113.27 | 20250825-10:02:27.268000 | XNAS | USP8P81ZCV |
| 100 | 113.29 | 20250825-10:02:56.137000 | XASE | USP8P820E1 |
| 100 | 113.24 | 20250825-10:03:05.005000 | EDGA | USP8P820OC |
| 100 | 113.21 | 20250825-10:03:47.571000 | BATY | USP8P822FT |
| 100 | 113.26 | 20250825-10:04:18.026000 | BATS | USP8P823BP |
| 100 | 113.21 | 20250825-10:06:14.553000 | BATY | USP8P827X9 |
| 33 | 113.21 | 20250825-10:06:14.553000 | BATY | USP8P827XA |
| 67 | 113.21 | 20250825-10:06:14.553000 | BATY | USP8P827XB |
| 66 | 113.21 | 20250825-10:06:14.553000 | BATY | USP8P827XC |
| 34 | 113.21 | 20250825-10:06:14.553000 | BATY | USP8P827XD |
| 100 | 113.21 | 20250825-10:06:14.553000 | BATY | USP8P827XE |
| 100 | 113.22 | 20250825-10:07:36.496000 | XNAS | USP8P82AQQ |
| 5 | 113.24 | 20250825-10:08:45.830000 | XNYS | USP8P82DE3 |
| 95 | 113.24 | 20250825-10:08:45.830000 | XNYS | USP8P82DE4 |
| 100 | 113.26 | 20250825-10:09:11.009000 | IEXG | USP8P82EA9 |
| 100 | 113.28 | 20250825-10:09:12.564000 | BATS | USP8P82EBQ |
| 100 | 113.27 | 20250825-10:09:56.673000 | EDGA | USP8P82GDD |
| 100 | 113.27 | 20250825-10:09:56.673000 | ARCX | USP8P82GDE |
| 100 | 113.27 | 20250825-10:09:56.673000 | ARCX | USP8P82GDF |
| 50 | 113.19 | 20250825-10:12:00.051000 | BATY | USP8P82KVE |
| 50 | 113.19 | 20250825-10:12:00.051000 | BATY | USP8P82KVF |
| 100 | 113.19 | 20250825-10:12:00.051000 | BATY | USP8P82KVG |
| 100 | 113.19 | 20250825-10:12:00.051000 | BATY | USP8P82KVH |
| 100 | 113.19 | 20250825-10:12:00.051000 | ARCX | USP8P82KVI |
| 54 | 113.04 | 20250825-10:12:49.280000 | ARCX | USP8P82MH2 |
| 46 | 113.04 | 20250825-10:12:49.280000 | ARCX | USP8P82MH3 |
| 100 | 113.04 | 20250825-10:14:31.855000 | XNYS | USP8P82Q8O |
| 100 | 113.05 | 20250825-10:14:38.421000 | XNYS | USP8P82QI5 |
| 100 | 113.01 | 20250825-10:15:08.192000 | EDGA | USP8P82RSD |
| 100 | 113.04 | 20250825-10:16:09.518000 | XNAS | USP8P82WIH |
| 20 | 113.05 | 20250825-10:16:46.267000 | XNAS | USP8P82Y5M |
| 1 | 113.05 | 20250825-10:16:46.267000 | XNAS | USP8P82Y5N |
| 79 | 113.05 | 20250825-10:16:46.267000 | XNAS | USP8P82Y5O |
| 2 | 113.09 | 20250825-10:17:44.257000 | XNAS | USP8P830IE |
| 98 | 113.09 | 20250825-10:17:44.257000 | XNAS | USP8P830IF |
| 25 | 113.05 | 20250825-10:17:59.060000 | EDGA | USP8P83162 |
| 75 | 113.05 | 20250825-10:17:59.060000 | EDGA | USP8P83163 |
| 100 | 113.08 | 20250825-10:19:48.311000 | ARCX | USP8P83582 |
| 100 | 113.08 | 20250825-10:19:52.264000 | ARCX | USP8P835BR |
| 100 | 113.06 | 20250825-10:20:31.027000 | XNYS | USP8P836YM |
| 49 | 113.03 | 20250825-10:20:47.857000 | EDGA | USP8P837IN |
| 51 | 113.03 | 20250825-10:20:47.857000 | EDGA | USP8P837IO |
| 100 | 113.03 | 20250825-10:20:47.857000 | EDGA | USP8P837IP |
| 100 | 113.03 | 20250825-10:22:40.199000 | BATY | USP8P83BVR |
| 74 | 113.04 | 20250825-10:24:08.074000 | EDGA | USP8P83EP9 |
| 9 | 113.04 | 20250825-10:24:08.074000 | EDGA | USP8P83EPA |
| 17 | 113.04 | 20250825-10:24:08.074000 | EDGA | USP8P83EPB |
| 100 | 113.04 | 20250825-10:24:08.074000 | EDGA | USP8P83EPC |
| 100 | 113.03 | 20250825-10:24:42.093000 | ARCX | USP8P83FTJ |
| 8 | 113 | 20250825-10:25:46.240000 | BATY | USP8P83HSV |
| 92 | 113 | 20250825-10:26:01.767000 | BATY | USP8P83IH1 |
| 8 | 113 | 20250825-10:26:01.767000 | BATY | USP8P83IH2 |
| 100 | 113.02 | 20250825-10:27:16.514000 | XNYS | USP8P83KSG |
| 100 | 113.03 | 20250825-10:28:13.527000 | IEXG | USP8P83MJT |
| 100 | 112.99 | 20250825-10:28:28.824000 | BATY | USP8P83N2R |
| 17 | 112.99 | 20250825-10:28:28.824000 | ARCX | USP8P83N2S |
| 4 | 113.05 | 20250825-10:29:37.679000 | BATS | USP8P83PUE |
| 4 | 113.05 | 20250825-10:29:37.679000 | EDGX | USP8P83PUF |
| 9 | 113.05 | 20250825-10:29:37.679000 | EDGX | USP8P83PUG |
| 48 | 113.04 | 20250825-10:29:37.679000 | XNYS | USP8P83PUH |
| 4 | 113.04 | 20250825-10:29:37.679000 | ARCX | USP8P83PUI |
| 14 | 113.04 | 20250825-10:29:37.679000 | ARCX | USP8P83PUJ |
| 17 | 113.05 | 20250825-10:29:37.680000 | ARCX | USP8P83PUK |
| 4 | 113.06 | 20250825-10:29:47.544000 | BATS | USP8P83Q6R |
| 2 | 113.06 | 20250825-10:29:47.544000 | BATS | USP8P83Q6S |
| 56 | 113.06 | 20250825-10:29:47.544000 | EDGX | USP8P83Q6T |
| 4 | 113.06 | 20250825-10:29:47.544000 | EDGX | USP8P83Q6U |
| 3 | 113.06 | 20250825-10:29:47.544000 | EDGX | USP8P83Q6V |
| 18 | 113.05 | 20250825-10:29:47.544000 | ARCX | USP8P83Q6W |
| 13 | 113.05 | 20250825-10:29:47.544000 | XNYS | USP8P83Q6X |
| 100 | 113.03 | 20250825-10:30:28.942000 | BATY | USP8P83TDB |
| 100 | 113.03 | 20250825-10:30:28.942000 | ARCX | USP8P83TDC |
| 7 | 113.01 | 20250825-10:31:41.397000 | BATY | USP8P83XCG |
| 93 | 113.01 | 20250825-10:31:41.397000 | BATY | USP8P83XCH |
| 100 | 112.96 | 20250825-10:32:10.876000 | BATY | USP8P83YDR |
| 100 | 112.98 | 20250825-10:33:02.238000 | XNAS | USP8P8407N |
| 100 | 113 | 20250825-10:33:41.448000 | BATS | USP8P841BN |
| 21 | 112.95 | 20250825-10:34:18.288000 | EDGA | USP8P842HI |
| 79 | 112.95 | 20250825-10:34:18.288000 | EDGA | USP8P842HL |
| 100 | 112.95 | 20250825-10:35:21.147000 | XNYS | USP8P844L0 |
| 100 | 112.93 | 20250825-10:35:52.561000 | XNYS | USP8P845K0 |
| 100 | 112.9 | 20250825-10:35:59.446000 | BATY | USP8P845UR |
| 100 | 112.9 | 20250825-10:35:59.446000 | EDGA | USP8P845US |
| 100 | 112.885 | 20250825-10:37:45.755000 | BATS | USP8P8491M |
| 100 | 112.87 | 20250825-10:37:50.373000 | EDGA | USP8P8496C |
| 100 | 112.87 | 20250825-10:37:50.373000 | ARCX | USP8P8496D |
| 100 | 112.78 | 20250825-10:39:35.472000 | BATY | USP8P84CML |
| 9 | 112.84 | 20250825-10:41:11.516000 | XNAS | USP8P84KSS |
| 9 | 112.84 | 20250825-10:41:11.516000 | ARCX | USP8P84KST |
| 1 | 112.85 | 20250825-10:41:11.516000 | ARCX | USP8P84KSU |
| 4 | 112.85 | 20250825-10:41:11.516000 | ARCX | USP8P84KSV |
| 69 | 112.85 | 20250825-10:41:11.516000 | ARCX | USP8P84KSW |
| 8 | 112.85 | 20250825-10:41:11.516000 | XNYS | USP8P84KSX |
| 100 | 112.85 | 20250825-10:42:19.294000 | BATS | USP8P84NBO |
| 100 | 112.85 | 20250825-10:42:19.294000 | XNAS | USP8P84NBP |
| 100 | 112.82 | 20250825-10:43:21.285000 | XNAS | USP8P84OXT |
| 4 | 112.84 | 20250825-10:44:21.636000 | BATS | USP8P84R0W |
| 89 | 112.83 | 20250825-10:44:21.636000 | XNAS | USP8P84R0X |
| 5 | 112.84 | 20250825-10:44:21.636000 | XNYS | USP8P84R0Y |
| 2 | 112.84 | 20250825-10:44:21.636000 | ARCX | USP8P84R0Z |
| 1 | 112.9 | 20250825-10:45:38.755000 | XNAS | USP8P84X9I |
| 6 | 112.9 | 20250825-10:45:38.755000 | XNAS | USP8P84X9K |
| 93 | 112.9 | 20250825-10:45:38.755000 | XNAS | USP8P84X9L |
| 100 | 112.95 | 20250825-10:47:10.292000 | IEXG | USP8P85118 |
| 100 | 112.95 | 20250825-10:47:10.292000 | IEXG | USP8P85119 |
| 100 | 112.94 | 20250825-10:47:10.292000 | XNYS | USP8P8511A |
| 100 | 112.9 | 20250825-10:47:43.135000 | BATY | USP8P852C8 |
| 100 | 112.9 | 20250825-10:47:43.135000 | BATY | USP8P852C9 |
| 100 | 112.9 | 20250825-10:47:43.135000 | BATY | USP8P852CA |
| 100 | 112.89 | 20250825-10:48:09.256000 | XNAS | USP8P853CF |
| 100 | 112.87 | 20250825-10:49:51.532000 | XNYS | USP8P857LT |
| 50 | 112.88 | 20250825-10:49:58.108000 | XNAS | USP8P857VI |
| 100 | 112.92 | 20250825-10:50:28.971000 | ARCX | USP8P859B6 |
| 100 | 112.88 | 20250825-10:51:42.822000 | EDGA | USP8P85CG8 |
| 100 | 112.88 | 20250825-10:51:42.822000 | ARCX | USP8P85CG9 |
| 100 | 112.88 | 20250825-10:51:42.822000 | ARCX | USP8P85CGA |
| 100 | 112.88 | 20250825-10:52:31.408000 | XNYS | USP8P85E08 |
| 100 | 112.91 | 20250825-10:53:06.563000 | XNAS | USP8P85FI7 |
| 100 | 112.93 | 20250825-10:53:44.485000 | XCHI | USP8P85HIG |
| 1 | 112.93 | 20250825-10:54:01.409000 | XNYS | USP8P85I39 |
| 99 | 112.93 | 20250825-10:54:01.409000 | XNYS | USP8P85I3A |
| 100 | 112.96 | 20250825-10:54:46.639000 | XNAS | USP8P85JPQ |
| 100 | 112.94 | 20250825-10:55:03.174000 | ARCX | USP8P85KA6 |
| 100 | 112.94 | 20250825-10:55:38.408000 | BATY | USP8P85LOC |
| 100 | 113.01 | 20250825-10:57:35.005000 | XNYS | USP8P85PGV |
| 100 | 113.05 | 20250825-10:57:42.163000 | ARCX | USP8P85PNI |
| 100 | 113.01 | 20250825-10:58:00.158000 | ARCX | USP8P85Q73 |
| 20 | 112.99 | 20250825-10:58:54.207000 | BATY | USP8P85RYK |
| 100 | 112.99 | 20250825-11:00:17.835000 | EDGA | USP8P85VXH |
| 80 | 112.99 | 20250825-11:00:17.835000 | BATY | USP8P85VXK |
| 20 | 112.99 | 20250825-11:00:17.835000 | BATY | USP8P85VXL |
| 100 | 112.99 | 20250825-11:00:17.835000 | BATY | USP8P85VXM |
| 15 | 112.94 | 20250825-11:01:16.713000 | XNYS | USP8P860GC |
| 85 | 112.94 | 20250825-11:01:16.713000 | XNYS | USP8P860GD |
| 100 | 112.96 | 20250825-11:01:55.588000 | XNYS | USP8P861XV |
| 100 | 112.92 | 20250825-11:02:15.147000 | ARCX | USP8P862OF |
| 100 | 112.87 | 20250825-11:02:49.808000 | ARCX | USP8P86468 |
| 33 | 112.82 | 20250825-11:04:22.111000 | XCIS | USP8P8672L |
| 75 | 112.87 | 20250825-11:04:52.175000 | IEXG | USP8P86830 |
| 25 | 112.87 | 20250825-11:04:52.175000 | IEXG | USP8P86831 |
| 100 | 112.87 | 20250825-11:05:11.934000 | XNYS | USP8P86951 |
| 100 | 112.85 | 20250825-11:05:46.937000 | BATY | USP8P86AD0 |
| 100 | 112.93 | 20250825-11:06:57.043000 | XNAS | USP8P86CES |
| 100 | 112.93 | 20250825-11:06:58.563000 | ARCX | USP8P86CGN |
| 100 | 112.86 | 20250825-11:08:12.060000 | BATS | USP8P86EQI |
| 100 | 112.845 | 20250825-11:09:13.368000 | XNAS | USP8P86GM9 |
| 100 | 112.83 | 20250825-11:09:25.053000 | XNAS | USP8P86H4J |
| 100 | 112.83 | 20250825-11:09:25.054000 | ARCX | USP8P86H4K |
| 100 | 112.69 | 20250825-11:11:07.388000 | XNAS | USP8P86LFG |
| 34 | 112.73 | 20250825-11:12:32.350000 | IEXG | USP8P86NOU |
| 66 | 112.74 | 20250825-11:12:32.350000 | IEXG | USP8P86NOV |
| 100 | 112.76 | 20250825-11:13:17.033000 | XNAS | USP8P86OKL |
| 100 | 112.8 | 20250825-11:13:53.723000 | XNAS | USP8P86PK7 |
| 100 | 112.81 | 20250825-11:14:20.428000 | XNAS | USP8P86QM3 |
| 100 | 112.83 | 20250825-11:15:10.099000 | XNYS | USP8P86S8V |
| 100 | 112.78 | 20250825-11:15:19.686000 | ARCX | USP8P86U1D |
| 100 | 112.78 | 20250825-11:15:19.686000 | ARCX | USP8P86U1E |
| 100 | 112.79 | 20250825-11:18:17.265000 | BATY | USP8P8701N |
| 100 | 112.79 | 20250825-11:18:17.265000 | ARCX | USP8P8701O |
| 100 | 112.79 | 20250825-11:18:17.265000 | XNAS | USP8P8701P |
| 100 | 112.79 | 20250825-11:18:17.265000 | XNAS | USP8P8701Q |
| 100 | 112.75 | 20250825-11:19:33.409000 | ARCX | USP8P8727X |
| 95 | 112.87 | 20250825-11:22:07.729000 | EDGX | USP8P877I0 |
| 45 | 112.87 | 20250825-11:22:07.729000 | EDGA | USP8P877I1 |
| 12 | 112.87 | 20250825-11:22:07.729000 | XNAS | USP8P877I2 |
| 48 | 112.86 | 20250825-11:22:07.729000 | XNYS | USP8P877I3 |
| 100 | 112.86 | 20250825-11:22:29.836000 | IEXG | USP8P877XV |
| 100 | 112.83 | 20250825-11:22:58.451000 | ARCX | USP8P878PH |
| 75 | 112.83 | 20250825-11:22:58.451000 | ARCX | USP8P878PI |
| 25 | 112.83 | 20250825-11:22:58.451000 | ARCX | USP8P878PJ |
| 100 | 112.83 | 20250825-11:22:58.451000 | ARCX | USP8P878PK |
| 100 | 113 | 20250825-11:25:15.603000 | XNAS | USP8P87CHW |
| 21 | 113.08 | 20250825-11:26:06.709000 | ARCX | USP8P87DXJ |
| 79 | 113.08 | 20250825-11:26:06.709000 | ARCX | USP8P87DXK |
| 100 | 113.09 | 20250825-11:27:13.551000 | XNAS | USP8P87HPQ |
| 99 | 113.09 | 20250825-11:27:13.551000 | XNAS | USP8P87HPR |
| 1 | 113.09 | 20250825-11:27:13.551000 | XNAS | USP8P87HPS |
| 14 | 113.13 | 20250825-11:29:26.812000 | EDGX | USP8P87MZV |
| 86 | 113.14 | 20250825-11:29:26.812000 | EDGX | USP8P87MZW |
| 9 | 113.09 | 20250825-11:29:56.615000 | BATY | USP8P87NTZ |
| 91 | 113.09 | 20250825-11:29:56.615000 | BATY | USP8P87NU0 |
| 100 | 113.09 | 20250825-11:29:56.615000 | XNAS | USP8P87NU1 |
| 100 | 113.09 | 20250825-11:29:56.615000 | ARCX | USP8P87NU2 |
| 100 | 113.09 | 20250825-11:29:56.615000 | ARCX | USP8P87NU3 |
| 100 | 113.07 | 20250825-11:30:53.600000 | XNAS | USP8P87SDI |
| 100 | 113.07 | 20250825-11:30:53.600000 | XNAS | USP8P87SDJ |
| 25 | 113.05 | 20250825-11:31:08.750000 | XNAS | USP8P87SQE |
| 75 | 113.05 | 20250825-11:31:08.750000 | XNAS | USP8P87SQF |
| 100 | 113.09 | 20250825-11:33:35.366000 | XCIS | USP8P87W40 |
| 100 | 113.09 | 20250825-11:33:35.366000 | XCIS | USP8P87W41 |
| 100 | 113.09 | 20250825-11:33:35.366000 | XNAS | USP8P87W42 |
| 100 | 113.09 | 20250825-11:33:35.366000 | XNAS | USP8P87W43 |
| 100 | 113.09 | 20250825-11:33:35.366000 | XNAS | USP8P87W44 |
| 100 | 113.09 | 20250825-11:33:35.366000 | XNAS | USP8P87W45 |
| 100 | 113.09 | 20250825-11:33:35.366000 | XNAS | USP8P87W46 |
| 100 | 113.09 | 20250825-11:35:55.695000 | EDGA | USP8P87ZRO |
| 100 | 113.09 | 20250825-11:35:55.695000 | XPSX | USP8P87ZRP |
| 100 | 113.05 | 20250825-11:37:00.436000 | ARCX | USP8P881DX |
| 100 | 113.01 | 20250825-11:38:40.988000 | BATS | USP8P883KK |
| 100 | 112.97 | 20250825-11:39:14.106000 | XNAS | USP8P884UD |
| 99 | 112.94 | 20250825-11:41:10.480000 | ARCX | USP8P888BA |
| 1 | 112.94 | 20250825-11:41:10.481000 | ARCX | USP8P888BB |
| 40 | 112.91 | 20250825-11:42:16.053000 | BATY | USP8P889UF |
| 60 | 112.91 | 20250825-11:42:43.704000 | BATY | USP8P88AG4 |
| 40 | 112.91 | 20250825-11:42:43.704000 | BATY | USP8P88AG5 |
| 100 | 112.83 | 20250825-11:44:59.803000 | EDGA | USP8P88DIJ |
| 100 | 112.77 | 20250825-11:45:17.275000 | XNAS | USP8P88ER0 |
| 100 | 112.81 | 20250825-11:46:36.309000 | BATY | USP8P88HU9 |
| 100 | 112.79 | 20250825-11:48:19.408000 | BATY | USP8P88K23 |
| 69 | 112.75 | 20250825-11:49:32.752000 | EDGA | USP8P88LI2 |
| 31 | 112.75 | 20250825-11:49:32.752000 | EDGA | USP8P88LI3 |
| 100 | 112.78 | 20250825-11:51:02.241000 | BATY | USP8P88NB9 |
| 100 | 112.76 | 20250825-11:52:13.368000 | BATY | USP8P88ORA |
| 100 | 112.75 | 20250825-11:52:52.629000 | XNAS | USP8P88PTR |
| 49 | 112.73 | 20250825-11:55:04.209000 | EDGA | USP8P88SNS |
| 51 | 112.73 | 20250825-11:55:04.209000 | EDGA | USP8P88SNT |
| 100 | 112.73 | 20250825-11:55:04.209000 | EDGA | USP8P88SNU |
| 100 | 112.73 | 20250825-11:55:04.209000 | EDGA | USP8P88SNV |
| 100 | 112.76 | 20250825-11:56:39.595000 | EDGA | USP8P88UTW |
| 100 | 112.83 | 20250825-11:58:25.399000 | XNAS | USP8P88X0H |
| 20 | 112.85 | 20250825-11:59:33.438000 | XNAS | USP8P88YGG |
| 80 | 112.85 | 20250825-11:59:33.438000 | XNAS | USP8P88YGH |
| 12 | 112.85 | 20250825-11:59:33.439000 | XNYS | USP8P88YGI |
| 88 | 112.85 | 20250825-11:59:33.439000 | XNYS | USP8P88YGJ |
| 100 | 112.81 | 20250825-11:59:45.069000 | EDGA | USP8P88YPW |
| 100 | 112.81 | 20250825-11:59:45.069000 | BATS | USP8P88YPX |
| 100 | 112.81 | 20250825-11:59:45.069000 | ARCX | USP8P88YPY |
| 100 | 112.87 | 20250825-12:03:19.505000 | EDGA | USP8P896B3 |
| 12 | 112.87 | 20250825-12:04:04.548000 | XPSX | USP8P897CB |
| 88 | 112.87 | 20250825-12:04:04.548000 | XPSX | USP8P897CD |
| 100 | 112.88 | 20250825-12:07:07.696000 | MEMX | USP8P89BPU |
| 100 | 112.88 | 20250825-12:07:58.293000 | EDGA | USP8P89CTV |
| 100 | 112.88 | 20250825-12:07:58.293000 | EDGA | USP8P89CTW |
| 100 | 112.94 | 20250825-12:11:55.956000 | XNYS | USP8P89HOL |
| 100 | 112.94 | 20250825-12:11:55.956000 | XNYS | USP8P89HOM |
| 20 | 112.94 | 20250825-12:12:12.094000 | XNAS | USP8P89HX8 |
| 30 | 112.94 | 20250825-12:12:12.094000 | XNAS | USP8P89HX9 |
| 32 | 112.94 | 20250825-12:12:12.094000 | XNAS | USP8P89HXA |
| 18 | 112.94 | 20250825-12:12:12.094000 | XNAS | USP8P89HXB |
| 100 | 112.93 | 20250825-12:13:03.325000 | EDGA | USP8P89IZ0 |
| 25 | 112.97 | 20250825-12:14:48.067000 | XNAS | USP8P89L5C |
| 75 | 112.97 | 20250825-12:14:48.067000 | XNAS | USP8P89L5D |
| 63 | 112.97 | 20250825-12:15:35.914000 | ARCX | USP8P89OIB |
| 37 | 112.97 | 20250825-12:15:55.331000 | ARCX | USP8P89OVV |
| 63 | 112.97 | 20250825-12:15:55.331000 | ARCX | USP8P89OVW |
| 100 | 112.95 | 20250825-12:18:35.520000 | XNYS | USP8P89SA0 |
| 66 | 112.93 | 20250825-12:19:15.433000 | ARCX | USP8P89T73 |
| 34 | 112.93 | 20250825-12:19:15.433000 | ARCX | USP8P89T74 |
| 100 | 113 | 20250825-12:22:31.184000 | EDGA | USP8P89XVK |
| 100 | 113 | 20250825-12:22:31.184000 | EDGA | USP8P89XVL |
| 50 | 113.07 | 20250825-12:24:48.119000 | XNAS | USP8P8A0RJ |
| 50 | 113.07 | 20250825-12:24:48.119000 | XNAS | USP8P8A0RK |
| 100 | 113.05 | 20250825-12:25:53.163000 | EDGA | USP8P8A282 |
| 100 | 113.05 | 20250825-12:25:53.163000 | BATS | USP8P8A283 |
| 100 | 113.09 | 20250825-12:27:54.287000 | BATS | USP8P8A4FU |
| 100 | 113.06 | 20250825-12:28:31.705000 | ARCX | USP8P8A5DS |
| 100 | 113.03 | 20250825-12:29:43.744000 | XNAS | USP8P8A6RV |
| 70 | 113.09 | 20250825-12:31:23.173000 | XNAS | USP8P8ABHB |
| 30 | 113.09 | 20250825-12:31:23.173000 | XNAS | USP8P8ABHC |
| 46 | 113.08 | 20250825-12:32:31.155000 | XNAS | USP8P8ACW3 |
| 54 | 113.08 | 20250825-12:32:31.155000 | XNAS | USP8P8ACW4 |
| 100 | 113.07 | 20250825-12:34:19.732000 | BATS | USP8P8AETA |
| 85 | 113.07 | 20250825-12:34:19.732000 | ARCX | USP8P8AETB |
| 15 | 113.07 | 20250825-12:34:19.732000 | ARCX | USP8P8AETC |
| 100 | 113.07 | 20250825-12:34:19.732000 | ARCX | USP8P8AETD |
| 100 | 113.04 | 20250825-12:35:23.112000 | ARCX | USP8P8AG2Y |
| 100 | 113.03 | 20250825-12:37:15.773000 | ARCX | USP8P8AI6B |
| 100 | 113 | 20250825-12:38:58.290000 | XNAS | USP8P8AKE2 |
| 100 | 113 | 20250825-12:41:33.850000 | ARCX | USP8P8ANKB |
| 100 | 113 | 20250825-12:41:33.850000 | XNAS | USP8P8ANKC |
| 100 | 112.99 | 20250825-12:42:54.172000 | BATY | USP8P8AP30 |
| 99 | 112.99 | 20250825-12:42:54.172000 | BATY | USP8P8AP31 |
| 100 | 112.99 | 20250825-12:42:54.172000 | EDGA | USP8P8AP32 |
| 1 | 112.99 | 20250825-12:42:54.172000 | BATY | USP8P8AP33 |
| 50 | 113.07 | 20250825-12:44:51.527000 | ARCX | USP8P8AROY |
| 50 | 113.08 | 20250825-12:44:51.527000 | ARCX | USP8P8AROZ |
| 100 | 113.07 | 20250825-12:46:11.393000 | ARCX | USP8P8AVMB |
| 100 | 113.06 | 20250825-12:46:38.377000 | BATY | USP8P8AW37 |
| 100 | 113.04 | 20250825-12:49:45.460000 | EDGA | USP8P8AZZG |
| 100 | 113.01 | 20250825-12:50:01.188000 | EDGA | USP8P8B0BQ |
| 100 | 113 | 20250825-12:51:43.062000 | BATY | USP8P8B2SZ |
| 100 | 112.93 | 20250825-12:52:57.738000 | BATY | USP8P8B4AW |
| 100 | 112.93 | 20250825-12:54:30.359000 | BATY | USP8P8B6DI |
| 100 | 112.92 | 20250825-12:56:07.459000 | XNYS | USP8P8B8LP |
| 100 | 112.9 | 20250825-12:56:46.711000 | BATY | USP8P8B9IK |
| 100 | 112.93 | 20250825-12:58:25.397000 | XNYS | USP8P8BBFO |
| 100 | 112.93 | 20250825-12:58:54.835000 | XNYS | USP8P8BC6O |
| 100 | 112.91 | 20250825-12:59:36.909000 | EDGA | USP8P8BD9C |
| 100 | 112.91 | 20250825-13:01:46.398000 | BATY | USP8P8BJXU |
| 100 | 112.91 | 20250825-13:01:46.398000 | EDGA | USP8P8BJXV |
| 100 | 112.91 | 20250825-13:01:46.398000 | EDGA | USP8P8BJXW |
| 100 | 112.89 | 20250825-13:03:26.982000 | EDGA | USP8P8BMSE |
| 50 | 112.84 | 20250825-13:04:52.299000 | EDGA | USP8P8BOFL |
| 50 | 112.84 | 20250825-13:04:52.299000 | EDGA | USP8P8BOFS |
| 100 | 112.82 | 20250825-13:05:54.274000 | XNAS | USP8P8BQAL |
| 12 | 112.87 | 20250825-13:09:14.669000 | XNAS | USP8P8BUN5 |
| 88 | 112.88 | 20250825-13:09:14.669000 | XNAS | USP8P8BUN6 |
| 50 | 112.9 | 20250825-13:10:20.999000 | XNAS | USP8P8BWR7 |
| 1 | 112.9 | 20250825-13:10:20.999000 | XNAS | USP8P8BWR8 |
| 25 | 112.9 | 20250825-13:10:20.999000 | XNAS | USP8P8BWR9 |
| 6 | 112.9 | 20250825-13:10:20.999000 | XNYS | USP8P8BWRA |
| 18 | 112.9 | 20250825-13:10:20.999000 | XNYS | USP8P8BWRB |
| 100 | 112.87 | 20250825-13:10:36.667000 | EDGA | USP8P8BX3V |
| 100 | 112.87 | 20250825-13:13:55.855000 | BATS | USP8P8C0YJ |
| 100 | 112.85 | 20250825-13:14:16.043000 | EDGA | USP8P8C1B6 |
| 100 | 112.85 | 20250825-13:14:16.043000 | EDGA | USP8P8C1B7 |
| 100 | 112.82 | 20250825-13:17:24.435000 | XNYS | USP8P8C74V |
| 100 | 112.8 | 20250825-13:17:45.185000 | ARCX | USP8P8C7LR |
| 100 | 112.84 | 20250825-13:19:50.508000 | EDGA | USP8P8CA8G |
| 100 | 112.84 | 20250825-13:19:50.508000 | EDGA | USP8P8CA8H |
| 100 | 112.8 | 20250825-13:21:37.677000 | EDGA | USP8P8CCYB |
| 1 | 112.79 | 20250825-13:23:52.280000 | BATY | USP8P8CFOJ |
| 99 | 112.79 | 20250825-13:24:02.608000 | BATY | USP8P8CFWS |
| 100 | 112.79 | 20250825-13:24:02.608000 | BATS | USP8P8CFWT |
| 1 | 112.79 | 20250825-13:24:02.609000 | ARCX | USP8P8CFWU |
| 100 | 112.75 | 20250825-13:26:23.082000 | ARCX | USP8P8CIE4 |
| 24 | 112.69 | 20250825-13:27:00.259000 | ARCX | USP8P8CJ1O |
| 11 | 112.68 | 20250825-13:27:53.454000 | XNAS | USP8P8CJXW |
| 89 | 112.68 | 20250825-13:27:53.454000 | XNAS | USP8P8CJXX |
| 100 | 112.67 | 20250825-13:27:57.230000 | EDGA | USP8P8CJZQ |
| 100 | 112.67 | 20250825-13:27:57.230000 | EDGA | USP8P8CJZR |
| 100 | 112.69 | 20250825-13:31:31.576000 | XNYS | USP8P8CRA2 |
| 100 | 112.69 | 20250825-13:32:15.280000 | EDGA | USP8P8CS6E |
| 100 | 112.62 | 20250825-13:34:45.180000 | XNAS | USP8P8CV2G |
| 100 | 112.66 | 20250825-13:36:35.696000 | XNYS | USP8P8CXLI |
| 100 | 112.63 | 20250825-13:37:14.541000 | BATS | USP8P8CYBP |
| 100 | 112.58 | 20250825-13:38:37.088000 | XNAS | USP8P8D0AU |
| 100 | 112.57 | 20250825-13:40:02.537000 | EDGA | USP8P8D27P |
| 25 | 112.59 | 20250825-13:43:20.398000 | XNAS | USP8P8D7CR |
| 75 | 112.6 | 20250825-13:43:20.398000 | XNAS | USP8P8D7CS |
| 100 | 112.66 | 20250825-13:44:39.414000 | XNAS | USP8P8D952 |
| 50 | 112.67 | 20250825-13:46:53.045000 | XNAS | USP8P8DEC4 |
| 50 | 112.68 | 20250825-13:46:53.045000 | XNAS | USP8P8DEC5 |
| 30 | 112.66 | 20250825-13:47:11.698000 | EDGA | USP8P8DETL |
| 70 | 112.66 | 20250825-13:47:11.698000 | EDGA | USP8P8DETN |
| 3 | 112.7 | 20250825-13:49:54.351000 | ARCX | USP8P8DI66 |
| 97 | 112.7 | 20250825-13:49:54.351000 | ARCX | USP8P8DI67 |
| 100 | 112.68 | 20250825-13:50:13.960000 | BATY | USP8P8DIKS |
| 100 | 112.71 | 20250825-13:51:46.542000 | XNAS | USP8P8DMAH |
| 100 | 112.73 | 20250825-13:55:05.976000 | EDGA | USP8P8DRQK |
| 100 | 112.73 | 20250825-13:55:05.976000 | EDGA | USP8P8DRQL |
| 100 | 112.73 | 20250825-13:55:05.976000 | EDGA | USP8P8DRQM |
| 100 | 112.69 | 20250825-13:57:03.025000 | EDGA | USP8P8DV25 |
| 100 | 112.74 | 20250825-13:58:59.797000 | XNAS | USP8P8DXXU |
| 100 | 112.73 | 20250825-13:59:29.504000 | ARCX | USP8P8DZ1D |
| 100 | 112.73 | 20250825-14:00:40.089000 | EDGA | USP8P8E3DV |
| 100 | 112.75 | 20250825-14:02:15.650000 | BATS | USP8P8E6BA |
| 100 | 112.78 | 20250825-14:03:57.255000 | XNAS | USP8P8E9T3 |
| 100 | 112.77 | 20250825-14:04:01.765000 | EDGA | USP8P8EA06 |
| 100 | 112.77 | 20250825-14:05:46.493000 | EDGA | USP8P8EE9N |
| 100 | 112.73 | 20250825-14:06:53.264000 | XNAS | USP8P8EGFY |
| 100 | 112.81 | 20250825-14:08:47.138000 | ARCX | USP8P8EJQJ |
| 100 | 112.78 | 20250825-14:09:13.842000 | XNAS | USP8P8EKGR |
| 100 | 112.8 | 20250825-14:10:38.460000 | ARCX | USP8P8EMLW |
| 100 | 112.8 | 20250825-14:11:36.613000 | ARCX | USP8P8ENZD |
| 100 | 112.82 | 20250825-14:14:01.269000 | EDGA | USP8P8ESBH |
| 100 | 112.82 | 20250825-14:14:01.269000 | ARCX | USP8P8ESBI |
| 100 | 112.82 | 20250825-14:14:01.269000 | ARCX | USP8P8ESBJ |
| 100 | 112.85 | 20250825-14:16:11.154000 | XNAS | USP8P8EY2L |
| 100 | 112.85 | 20250825-14:17:43.017000 | EDGA | USP8P8F01X |
| 100 | 112.84 | 20250825-14:19:06.452000 | EDGA | USP8P8F2CJ |
| 1 | 112.88 | 20250825-14:22:00.947000 | BATS | USP8P8F7O3 |
| 2 | 112.88 | 20250825-14:22:00.947000 | BATS | USP8P8F7O4 |
| 97 | 112.88 | 20250825-14:22:00.947000 | BATS | USP8P8F7O5 |
| 100 | 112.85 | 20250825-14:22:44.000000 | ARCX | USP8P8F94M |
| 100 | 112.85 | 20250825-14:22:44.000000 | ARCX | USP8P8F94X |
| 100 | 112.83 | 20250825-14:24:57.895000 | ARCX | USP8P8FDSC |
| 100 | 112.8 | 20250825-14:26:01.473000 | ARCX | USP8P8FFE4 |
| 100 | 112.805 | 20250825-14:28:07.192000 | BATS | USP8P8FIB0 |
| 8 | 112.79 | 20250825-14:28:35.825000 | ARCX | USP8P8FJ21 |
| 92 | 112.79 | 20250825-14:28:35.825000 | ARCX | USP8P8FJ22 |
| 100 | 112.84 | 20250825-14:31:31.704000 | XNYS | USP8P8FQRT |
| 100 | 112.87 | 20250825-14:31:45.854000 | XNAS | USP8P8FR8J |
| 99 | 112.89 | 20250825-14:32:20.281000 | XNAS | USP8P8FSUN |
| 1 | 112.88 | 20250825-14:32:20.282000 | ARCX | USP8P8FSUO |
| 78 | 112.87 | 20250825-14:32:28.725000 | ARCX | USP8P8FTON |
| 22 | 112.87 | 20250825-14:32:28.725000 | ARCX | USP8P8FTOO |
| 100 | 112.87 | 20250825-14:32:28.725000 | ARCX | USP8P8FTOP |
| 100 | 112.89 | 20250825-14:36:07.677000 | ARCX | USP8P8G1FY |
| 100 | 112.89 | 20250825-14:36:07.677000 | ARCX | USP8P8G1FZ |
| 75 | 112.89 | 20250825-14:36:07.677000 | ARCX | USP8P8G1G0 |
| 25 | 112.89 | 20250825-14:36:07.677000 | ARCX | USP8P8G1G1 |
| 100 | 112.88 | 20250825-14:37:11.964000 | ARCX | USP8P8G37W |
| 12 | 112.93 | 20250825-14:38:03.024000 | XNYS | USP8P8G4WM |
| 1 | 112.93 | 20250825-14:38:03.024000 | XNYS | USP8P8G4WN |
| 87 | 112.93 | 20250825-14:38:03.024000 | XNYS | USP8P8G4WO |
| 100 | 112.93 | 20250825-14:38:37.554000 | EDGA | USP8P8G5T0 |
| 100 | 112.94 | 20250825-14:40:53.866000 | XNAS | USP8P8G9CT |
| 100 | 112.94 | 20250825-14:40:53.867000 | XNAS | USP8P8G9CU |
| 34 | 112.93 | 20250825-14:42:04.648000 | EDGA | USP8P8GBC2 |
| 66 | 112.93 | 20250825-14:42:04.649000 | EDGA | USP8P8GBC3 |
| 100 | 112.93 | 20250825-14:42:04.649000 | EDGA | USP8P8GBC4 |
| 100 | 112.93 | 20250825-14:42:04.649000 | EDGA | USP8P8GBC5 |
| 100 | 112.94 | 20250825-14:44:22.935000 | ARCX | USP8P8GIKK |
| 100 | 112.95 | 20250825-14:45:39.543000 | ARCX | USP8P8GNE9 |
| 100 | 112.92 | 20250825-14:46:15.061000 | ARCX | USP8P8GORK |
| 45 | 112.95 | 20250825-14:48:53.046000 | XNAS | USP8P8GT0X |
| 1 | 112.95 | 20250825-14:48:53.046000 | XNAS | USP8P8GT0Y |
| 1 | 112.95 | 20250825-14:48:53.046000 | XNAS | USP8P8GT0Z |
| 53 | 112.95 | 20250825-14:48:53.046000 | XNAS | USP8P8GT10 |
| 100 | 112.97 | 20250825-14:49:03.199000 | ARCX | USP8P8GT8Z |
| 100 | 112.96 | 20250825-14:49:55.591000 | EDGA | USP8P8GVCI |
| 7 | 112.89 | 20250825-14:50:14.250000 | ARCX | USP8P8GVVC |
| 93 | 112.89 | 20250825-14:50:14.250000 | ARCX | USP8P8GVVD |
| 100 | 112.93 | 20250825-14:52:02.534000 | EDGA | USP8P8GYOF |
| 100 | 112.93 | 20250825-14:52:02.534000 | EDGA | USP8P8GYOG |
| 100 | 112.93 | 20250825-14:53:56.705000 | BATS | USP8P8H1Q1 |
| 100 | 112.93 | 20250825-14:53:57.219000 | EDGX | USP8P8H1QA |
| 41 | 112.91 | 20250825-14:53:57.220000 | EDGA | USP8P8H1QB |
| 100 | 112.91 | 20250825-14:53:57.219000 | XNAS | USP8P8H1QC |
| 100 | 112.85 | 20250825-14:55:40.505000 | ARCX | USP8P8H4XC |
| 100 | 112.88 | 20250825-14:57:36.525000 | XNAS | USP8P8H8A0 |
| 100 | 112.89 | 20250825-14:58:26.673000 | IEXG | USP8P8H9QS |
| 100 | 112.88 | 20250825-14:59:09.103000 | XNYS | USP8P8HAVL |
| 100 | 112.86 | 20250825-14:59:45.914000 | ARCX | USP8P8HCHT |
| 100 | 112.86 | 20250825-15:00:42.866000 | ARCX | USP8P8HH8V |
| 100 | 112.855 | 20250825-15:01:22.150000 | XNYS | USP8P8HIOY |
| 100 | 112.855 | 20250825-15:01:42.780000 | XNYS | USP8P8HJ6F |
| 100 | 112.88 | 20250825-15:02:22.057000 | XNAS | USP8P8HK5R |
| 100 | 112.88 | 20250825-15:02:22.057000 | XNAS | USP8P8HK5S |
| 100 | 112.84 | 20250825-15:03:52.851000 | EDGA | USP8P8HNET |
| 100 | 112.89 | 20250825-15:05:59.770000 | XNAS | USP8P8HRU9 |
| 100 | 112.895 | 20250825-15:06:03.744000 | XNAS | USP8P8HS3R |
| 100 | 112.88 | 20250825-15:07:02.929000 | ARCX | USP8P8HUC3 |
| 48 | 112.9 | 20250825-15:08:22.626000 | XNYS | USP8P8HWKJ |
| 52 | 112.9 | 20250825-15:08:22.626000 | XNYS | USP8P8HWKK |
| 100 | 112.89 | 20250825-15:09:39.365000 | EDGA | USP8P8I0GG |
| 100 | 112.89 | 20250825-15:09:39.365000 | EDGA | USP8P8I0GH |
| 100 | 112.87 | 20250825-15:10:20.349000 | XNAS | USP8P8I2SM |
| 16 | 112.87 | 20250825-15:11:14.552000 | EDGA | USP8P8I4D1 |
| 84 | 112.87 | 20250825-15:11:14.552000 | EDGA | USP8P8I4D2 |
| 98 | 112.89 | 20250825-15:12:57.026000 | EDGX | USP8P8I7G9 |
| 100 | 112.91 | 20250825-15:13:15.659000 | XNAS | USP8P8I8O0 |
| 100 | 112.92 | 20250825-15:14:23.140000 | EDGA | USP8P8IAPN |
| 100 | 112.92 | 20250825-15:14:23.140000 | EDGA | USP8P8IAPO |
| 100 | 112.86 | 20250825-15:15:22.088000 | XNAS | USP8P8IE06 |
| 100 | 112.8 | 20250825-15:16:09.510000 | ARCX | USP8P8IHDU |
| 30 | 112.8 | 20250825-15:18:01.518000 | ARCX | USP8P8ILEJ |
| 70 | 112.8 | 20250825-15:18:01.518000 | ARCX | USP8P8ILEK |
| 100 | 112.8 | 20250825-15:18:37.957000 | ARCX | USP8P8IMIB |
| 100 | 112.78 | 20250825-15:18:42.108000 | EDGA | USP8P8IMPA |
| 100 | 112.78 | 20250825-15:18:42.108000 | EDGA | USP8P8IMPB |
| 100 | 112.76 | 20250825-15:21:12.741000 | EDGX | USP8P8IRYB |
| 76 | 112.76 | 20250825-15:21:23.343000 | EDGA | USP8P8ISDM |
| 24 | 112.76 | 20250825-15:21:23.343000 | EDGA | USP8P8ISDN |
| 100 | 112.78 | 20250825-15:23:09.008000 | XNAS | USP8P8IVMB |
| 100 | 112.8 | 20250825-15:23:49.821000 | BATS | USP8P8IWZ9 |
| 100 | 112.76 | 20250825-15:24:58.181000 | EDGA | USP8P8IZJU |
| 100 | 112.76 | 20250825-15:24:58.181000 | BATS | USP8P8IZJV |
| 100 | 112.76 | 20250825-15:24:58.181000 | ARCX | USP8P8IZJW |
| 100 | 112.76 | 20250825-15:26:00.171000 | XNYS | USP8P8J1ZR |
| 100 | 112.74 | 20250825-15:26:41.129000 | EDGA | USP8P8J3QJ |
| 100 | 112.74 | 20250825-15:26:41.129000 | EDGA | USP8P8J3QK |
| 100 | 112.76 | 20250825-15:28:30.727000 | EDGA | USP8P8J7QT |
| 72 | 112.76 | 20250825-15:28:30.727000 | EDGA | USP8P8J7QV |
| 28 | 112.76 | 20250825-15:28:30.727000 | EDGA | USP8P8J7QW |
| 2 | 112.79 | 20250825-15:29:54.495000 | XNYS | USP8P8JBDN |
| 8 | 112.79 | 20250825-15:29:54.495000 | XNYS | USP8P8JBDO |
| 90 | 112.79 | 20250825-15:29:54.495000 | XNYS | USP8P8JBDP |
| 100 | 112.76 | 20250825-15:30:31.524000 | EDGA | USP8P8JFN2 |
| 100 | 112.76 | 20250825-15:30:31.524000 | EDGA | USP8P8JFN3 |
| 100 | 112.81 | 20250825-15:31:32.111000 | XNYS | USP8P8JJV9 |
| 85 | 112.805 | 20250825-15:32:13.803000 | XNAS | USP8P8JLYD |
| 15 | 112.81 | 20250825-15:32:13.803000 | XNAS | USP8P8JLYE |
| 100 | 112.8 | 20250825-15:32:36.622000 | ARCX | USP8P8JN8S |
| 100 | 112.81 | 20250825-15:33:19.180000 | XNYS | USP8P8JPF8 |
| 100 | 112.79 | 20250825-15:33:24.425000 | ARCX | USP8P8JPML |
| 100 | 112.8 | 20250825-15:34:37.696000 | BATS | USP8P8JU07 |
| 100 | 112.77 | 20250825-15:34:39.127000 | XNAS | USP8P8JU3C |
| 100 | 112.77 | 20250825-15:34:39.127000 | XNAS | USP8P8JU3D |
| 100 | 112.8 | 20250825-15:35:51.210000 | ARCX | USP8P8JXJ9 |
| 88 | 112.79 | 20250825-15:36:17.810000 | XNAS | USP8P8JYYO |
| 12 | 112.79 | 20250825-15:36:17.810000 | XNAS | USP8P8JYYP |
| 100 | 112.76 | 20250825-15:37:12.322000 | XNAS | USP8P8K1UN |
| 15 | 112.78 | 20250825-15:38:01.003000 | BATS | USP8P8K4D7 |
| 1 | 112.78 | 20250825-15:38:01.003000 | BATS | USP8P8K4D8 |
| 84 | 112.78 | 20250825-15:38:01.003000 | BATS | USP8P8K4D9 |
| 100 | 112.79 | 20250825-15:38:37.112000 | XNAS | USP8P8K5Z3 |
| 100 | 112.78 | 20250825-15:38:51.597000 | ARCX | USP8P8K6Q6 |
| 100 | 112.77 | 20250825-15:39:30.861000 | XNAS | USP8P8K8QP |
| 100 | 112.75 | 20250825-15:40:31.790000 | XNAS | USP8P8KCXI |
| 97 | 112.75 | 20250825-15:40:31.790000 | XNAS | USP8P8KCXJ |
| 3 | 112.75 | 20250825-15:40:31.790000 | XNAS | USP8P8KCXK |
| 1 | 112.76 | 20250825-15:41:36.793000 | XNAS | USP8P8KH44 |
| 10 | 112.76 | 20250825-15:41:36.793000 | XNAS | USP8P8KH45 |
| 89 | 112.76 | 20250825-15:41:36.793000 | XNAS | USP8P8KH46 |
| 100 | 112.76 | 20250825-15:41:39.101000 | EDGX | USP8P8KH9R |
| 7 | 112.75 | 20250825-15:42:22.910000 | EDGA | USP8P8KJOA |
| 75 | 112.75 | 20250825-15:42:22.910000 | EDGA | USP8P8KJOI |
| 18 | 112.75 | 20250825-15:42:22.910000 | EDGA | USP8P8KJOM |
| 45 | 112.75 | 20250825-15:42:22.910000 | EDGA | USP8P8KJOO |
| 55 | 112.75 | 20250825-15:42:22.911000 | EDGA | USP8P8KJOP |
| 100 | 112.73 | 20250825-15:42:53.361000 | XNAS | USP8P8KLHD |
| 1 | 112.82 | 20250825-15:44:57.528000 | XNYS | USP8P8KTYK |
| 100 | 112.82 | 20250825-15:44:57.528000 | XNYS | USP8P8KTYL |
| 151 | 112.82 | 20250825-15:44:57.528000 | XNYS | USP8P8KTYM |
| 49 | 112.82 | 20250825-15:44:57.528000 | XNYS | USP8P8KTYN |
| 49 | 112.82 | 20250825-15:44:57.528000 | XNYS | USP8P8KTYO |
| 100 | 112.84 | 20250825-15:45:04.150000 | XNAS | USP8P8KV6Z |
| 50 | 112.85 | 20250825-15:45:54.386000 | EDGX | USP8P8L10H |
| 50 | 112.85 | 20250825-15:45:54.386000 | EDGX | USP8P8L10I |
| 100 | 112.87 | 20250825-15:46:00.138000 | XNAS | USP8P8L1E9 |
| 52 | 112.85 | 20250825-15:46:08.982000 | ARCX | USP8P8L2SU |
| 1 | 112.85 | 20250825-15:46:08.982000 | ARCX | USP8P8L2SV |
| 47 | 112.85 | 20250825-15:46:08.982000 | ARCX | USP8P8L2SW |
| 100 | 112.85 | 20250825-15:46:08.982000 | ARCX | USP8P8L2SX |
| 10 | 112.88 | 20250825-15:47:30.546000 | XNAS | USP8P8LG9Z |
| 1 | 112.88 | 20250825-15:47:30.546000 | XNAS | USP8P8LGA0 |
| 60 | 112.88 | 20250825-15:47:30.546000 | XNAS | USP8P8LGA1 |
| 29 | 112.88 | 20250825-15:47:30.546000 | XNAS | USP8P8LGA2 |
| 10 | 112.89 | 20250825-15:47:38.485000 | XNAS | USP8P8LGWB |
| 5 | 112.89 | 20250825-15:47:38.485000 | XNAS | USP8P8LGWC |
| 69 | 112.89 | 20250825-15:47:38.485000 | XNAS | USP8P8LGWD |
| 5 | 112.89 | 20250825-15:47:38.485000 | XNYS | USP8P8LGWE |
| 4 | 112.89 | 20250825-15:47:38.485000 | XNYS | USP8P8LGWF |
| 2 | 112.89 | 20250825-15:47:38.486000 | XNYS | USP8P8LGWG |
| 100 | 112.88 | 20250825-15:48:00.566000 | ARCX | USP8P8LIES |
| 100 | 112.88 | 20250825-15:48:00.566000 | ARCX | USP8P8LIET |
| 100 | 112.93 | 20250825-15:48:52.282000 | XNAS | USP8P8LMQB |
| 100 | 112.94 | 20250825-15:48:57.154000 | XNAS | USP8P8LN4S |
| 200 | 112.94 | 20250825-15:48:57.154000 | XNAS | USP8P8LN4T |
| 4 | 112.94 | 20250825-15:48:57.154000 | XNAS | USP8P8LN4U |
| 21 | 112.94 | 20250825-15:48:57.154000 | XNAS | USP8P8LN4V |
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.