5th September 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4th September 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 |
| 2,800 | $111.05 | $111.45 | $110.45 | XNYS |
| 300 | $111.01 | $111.20 | $110.79 | EDGX |
| 17,632 | $111.02 | $111.35 | $110.35 | ARCX |
| 2,006 | $110.96 | $111.38 | $110.35 | BATS |
| 16,887 | $111.03 | $111.56 | $110.43 | XNAS |
| 1,855 | $111.11 | $111.40 | $110.71 | BATY |
| 200 | $110.80 | $110.86 | $110.74 | IEXG |
| 300 | $111.09 | $111.11 | $111.05 | MEMX |
| 2,020 | $111.04 | $111.29 | $110.65 | EDGA |
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 671,368,005 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,310,136 of its ordinary shares in treasury, which represents 5.398% 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 4th September 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: | | 4th September 2025 | |
|
Aggregated Information | |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $111.0298 | 44,000 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 111.55 | 20250904-09:30:07.352000 | XNAS | USP948GTQ |
| 89 | 111.3 | 20250904-09:30:34.757000 | XNAS | USP948I35 |
| 1 | 111.3 | 20250904-09:30:34.757000 | XNAS | USP948I36 |
| 10 | 111.3 | 20250904-09:30:34.757000 | XNAS | USP948I37 |
| 100 | 111.3 | 20250904-09:30:34.757000 | XNAS | USP948I38 |
| 100 | 111.03 | 20250904-09:30:41.607000 | EDGX | USP948IGY |
| 200 | 111.56 | 20250904-09:33:00.244000 | XNAS | USP948NFO |
| 90 | 111.45 | 20250904-09:33:13.608000 | XNYS | USP948NNQ |
| 100 | 111.45 | 20250904-09:33:13.608000 | XNYS | USP948NNR |
| 10 | 111.45 | 20250904-09:33:13.608000 | XNYS | USP948NNS |
| 100 | 111.45 | 20250904-09:33:13.608000 | XNYS | USP948NNT |
| 50 | 111.42 | 20250904-09:33:57.533000 | XNAS | USP948OD9 |
| 50 | 111.42 | 20250904-09:33:57.533000 | XNAS | USP948ODA |
| 50 | 111.42 | 20250904-09:33:57.533000 | XNAS | USP948ODB |
| 1 | 111.42 | 20250904-09:33:57.533000 | XNAS | USP948ODC |
| 100 | 111.42 | 20250904-09:33:57.533000 | XNAS | USP948ODD |
| 100 | 111.42 | 20250904-09:33:57.533000 | XNAS | USP948ODE |
| 49 | 111.42 | 20250904-09:33:57.533000 | XNAS | USP948ODF |
| 31 | 111.42 | 20250904-09:33:57.533000 | XNYS | USP948ODG |
| 69 | 111.42 | 20250904-09:33:57.533000 | XNYS | USP948ODH |
| 2 | 111.39 | 20250904-09:35:30.022000 | XNAS | USP948Q8H |
| 98 | 111.39 | 20250904-09:35:30.023000 | XNAS | USP948Q8I |
| 100 | 111.39 | 20250904-09:35:30.022000 | XNAS | USP948Q8J |
| 44 | 111.39 | 20250904-09:35:30.022000 | XNAS | USP948Q8K |
| 56 | 111.39 | 20250904-09:35:30.023000 | XNAS | USP948Q8L |
| 79 | 111.37 | 20250904-09:35:56.508000 | XNAS | USP948QPL |
| 21 | 111.37 | 20250904-09:35:56.508000 | XNAS | USP948QPM |
| 34 | 111.36 | 20250904-09:37:32.200000 | BATS | USP948SN8 |
| 66 | 111.38 | 20250904-09:37:32.200000 | BATS | USP948SN9 |
| 99 | 111.3 | 20250904-09:38:14.459000 | XNAS | USP948T6B |
| 89 | 111.3 | 20250904-09:38:14.459000 | XNAS | USP948T6C |
| 1 | 111.3 | 20250904-09:38:14.459000 | XNAS | USP948T6D |
| 97 | 111.3 | 20250904-09:38:14.459000 | XNAS | USP948T6E |
| 3 | 111.3 | 20250904-09:38:14.459000 | XNAS | USP948T6F |
| 11 | 111.3 | 20250904-09:38:14.459000 | XNAS | USP948T6G |
| 92 | 111.16 | 20250904-09:39:05.328000 | XNAS | USP948TXE |
| 8 | 111.16 | 20250904-09:39:05.328000 | XNAS | USP948TXF |
| 100 | 111.1 | 20250904-09:39:09.472000 | XNAS | USP948U0Y |
| 100 | 111.2 | 20250904-09:40:36.546000 | EDGX | USP948VK7 |
| 158 | 111.4 | 20250904-09:41:35.905000 | BATY | USP948WMD |
| 42 | 111.4 | 20250904-09:41:35.905000 | BATY | USP948WME |
| 100 | 111.3 | 20250904-09:42:18.836000 | BATY | USP948X6C |
| 100 | 111.27 | 20250904-09:43:05.363000 | BATY | USP948YAW |
| 100 | 111.19 | 20250904-09:43:38.016000 | XNAS | USP948YV6 |
| 66 | 111.14 | 20250904-09:44:00.078000 | BATS | USP948Z5Y |
| 34 | 111.14 | 20250904-09:44:00.078000 | BATS | USP948Z5Z |
| 100 | 111.14 | 20250904-09:44:33.650000 | XNAS | USP948ZQM |
| 100 | 111.08 | 20250904-09:44:56.709000 | BATS | USP948103G |
| 1 | 111.2 | 20250904-09:45:36.038000 | XNAS | USP94813OC |
| 3 | 111.2 | 20250904-09:45:36.038000 | XNAS | USP94813OD |
| 96 | 111.21 | 20250904-09:45:36.038000 | XNAS | USP94813OE |
| 100 | 111.15 | 20250904-09:45:46.323000 | BATS | USP948146U |
| 43 | 111.1 | 20250904-09:46:28.059000 | XNAS | USP94816GJ |
| 57 | 111.12 | 20250904-09:47:05.238000 | BATY | USP948180V |
| 43 | 111.12 | 20250904-09:47:05.238000 | BATY | USP948180W |
| 100 | 111.12 | 20250904-09:47:05.238000 | BATS | USP948180X |
| 1 | 111.14 | 20250904-09:47:55.472000 | XNAS | USP9481F60 |
| 99 | 111.15 | 20250904-09:47:55.472000 | XNAS | USP9481F61 |
| 13 | 111.23 | 20250904-09:49:05.105000 | XNYS | USP9481JGN |
| 2 | 111.23 | 20250904-09:49:05.105000 | XNYS | USP9481JGO |
| 85 | 111.23 | 20250904-09:49:05.105000 | XNYS | USP9481JGP |
| 57 | 111.3 | 20250904-09:49:32.226000 | XNAS | USP9481L6S |
| 8 | 111.34 | 20250904-09:50:15.708000 | ARCX | USP9481NCR |
| 3 | 111.34 | 20250904-09:50:15.708000 | ARCX | USP9481NCS |
| 11 | 111.34 | 20250904-09:50:15.708000 | ARCX | USP9481NCT |
| 78 | 111.35 | 20250904-09:50:15.708000 | ARCX | USP9481NCU |
| 100 | 111.29 | 20250904-09:51:01.259000 | BATY | USP9481PMA |
| 100 | 111.29 | 20250904-09:51:44.890000 | XNYS | USP9481RRA |
| 66 | 111.22 | 20250904-09:52:15.922000 | BATY | USP9481T79 |
| 34 | 111.22 | 20250904-09:52:15.922000 | BATY | USP9481T7A |
| 100 | 111.08 | 20250904-09:52:33.310000 | XNAS | USP9481U5Y |
| 100 | 111.09 | 20250904-09:53:51.991000 | XNYS | USP9481Y2C |
| 100 | 111.1 | 20250904-09:54:46.844000 | ARCX | USP94820F0 |
| 100 | 111.15 | 20250904-09:55:44.424000 | XNYS | USP9482376 |
| 100 | 111.1 | 20250904-09:55:50.065000 | BATS | USP94823EY |
| 100 | 111.1 | 20250904-09:55:50.065000 | EDGA | USP94823EZ |
| 100 | 111.08 | 20250904-09:57:04.562000 | ARCX | USP94826GL |
| 3 | 111.19 | 20250904-09:58:24.627000 | XNAS | USP94829JR |
| 97 | 111.2 | 20250904-09:58:24.627000 | XNAS | USP94829JS |
| 100 | 111.14 | 20250904-09:58:33.657000 | ARCX | USP94829UY |
| 100 | 111.13 | 20250904-09:59:55.987000 | BATY | USP9482DDJ |
| 100 | 111.03 | 20250904-10:00:23.266000 | ARCX | USP9482I5U |
| 100 | 111.02 | 20250904-10:00:41.031000 | BATY | USP9482KBT |
| 100 | 111.09 | 20250904-10:01:26.845000 | XNAS | USP9482MBN |
| 100 | 111.05 | 20250904-10:01:47.886000 | ARCX | USP9482NOQ |
| 100 | 110.95 | 20250904-10:02:10.055000 | ARCX | USP9482P3E |
| 100 | 110.78 | 20250904-10:02:37.468000 | ARCX | USP9482SNV |
| 100 | 110.67 | 20250904-10:03:19.214000 | XNAS | USP9482V7L |
| 85 | 110.77 | 20250904-10:04:20.362000 | ARCX | USP9482Y8C |
| 115 | 110.77 | 20250904-10:04:20.362000 | ARCX | USP9482Y8D |
| 100 | 110.73 | 20250904-10:04:39.290000 | XNAS | USP9482ZAB |
| 100 | 110.71 | 20250904-10:05:31.282000 | ARCX | USP948336L |
| 100 | 110.73 | 20250904-10:05:59.251000 | ARCX | USP94834FH |
| 100 | 110.71 | 20250904-10:06:33.692000 | XNAS | USP9483683 |
| 100 | 110.7 | 20250904-10:07:16.608000 | XNYS | USP94837YO |
| 73 | 110.66 | 20250904-10:07:18.794000 | XNAS | USP9483814 |
| 27 | 110.66 | 20250904-10:07:18.794000 | XNAS | USP9483815 |
| 100 | 110.61 | 20250904-10:08:24.963000 | XNAS | USP9483AWC |
| 100 | 110.61 | 20250904-10:08:24.963000 | ARCX | USP9483AWD |
| 100 | 110.54 | 20250904-10:08:50.774000 | XNAS | USP9483CAW |
| 1 | 110.45 | 20250904-10:09:55.195000 | XNYS | USP9483FQ3 |
| 99 | 110.45 | 20250904-10:09:55.195000 | XNYS | USP9483FQ5 |
| 2 | 110.35 | 20250904-10:10:27.160000 | BATS | USP9483H9G |
| 9 | 110.35 | 20250904-10:10:28.100000 | ARCX | USP9483HBE |
| 98 | 110.35 | 20250904-10:10:33.101000 | BATS | USP9483HIZ |
| 91 | 110.35 | 20250904-10:10:33.101000 | ARCX | USP9483HJ0 |
| 10 | 110.46 | 20250904-10:11:42.893000 | XNAS | USP9483L8M |
| 90 | 110.46 | 20250904-10:11:42.893000 | XNAS | USP9483L8N |
| 100 | 110.43 | 20250904-10:12:14.057000 | XNAS | USP9483MOW |
| 100 | 110.43 | 20250904-10:12:14.057000 | XNAS | USP9483MOX |
| 2 | 110.56 | 20250904-10:13:31.048000 | XNYS | USP9483QTA |
| 98 | 110.57 | 20250904-10:13:31.048000 | XNYS | USP9483QTB |
| 100 | 110.53 | 20250904-10:13:52.719000 | ARCX | USP9483RX4 |
| 100 | 110.48 | 20250904-10:14:31.830000 | XNAS | USP9483TNK |
| 97 | 110.47 | 20250904-10:15:28.138000 | BATS | USP9483YF7 |
| 3 | 110.47 | 20250904-10:15:28.138000 | BATS | USP9483YF8 |
| 100 | 110.45 | 20250904-10:15:56.166000 | XNAS | USP94841VM |
| 100 | 110.47 | 20250904-10:16:33.074000 | BATS | USP94844D7 |
| 100 | 110.5 | 20250904-10:17:51.391000 | XNAS | USP94848EI |
| 33 | 110.49 | 20250904-10:18:00.561000 | XNAS | USP94848VR |
| 1 | 110.49 | 20250904-10:18:00.561000 | XNAS | USP94848VS |
| 66 | 110.49 | 20250904-10:18:00.561000 | XNAS | USP94848VT |
| 100 | 110.45 | 20250904-10:18:53.847000 | ARCX | USP9484B6X |
| 100 | 110.44 | 20250904-10:19:46.559000 | ARCX | USP9484DQB |
| 100 | 110.48 | 20250904-10:20:37.522000 | ARCX | USP9484FVO |
| 60 | 110.52 | 20250904-10:21:31.325000 | XNYS | USP9484I52 |
| 40 | 110.52 | 20250904-10:21:31.325000 | XNYS | USP9484I53 |
| 100 | 110.52 | 20250904-10:21:59.752000 | XNAS | USP9484JLC |
| 100 | 110.51 | 20250904-10:22:25.127000 | ARCX | USP9484KVL |
| 100 | 110.65 | 20250904-10:23:33.467000 | EDGA | USP9484OKB |
| 100 | 110.78 | 20250904-10:24:07.309000 | XNAS | USP9484QES |
| 85 | 110.88 | 20250904-10:25:24.932000 | ARCX | USP9484TNN |
| 15 | 110.88 | 20250904-10:25:24.932000 | ARCX | USP9484TNO |
| 45 | 110.88 | 20250904-10:25:52.775000 | ARCX | USP9484V4F |
| 3 | 110.98 | 20250904-10:26:30.301000 | XNYS | USP9484X91 |
| 97 | 110.99 | 20250904-10:26:30.301000 | XNYS | USP9484X92 |
| 100 | 111.005 | 20250904-10:27:00.047000 | XNYS | USP9484YOC |
| 57 | 110.97 | 20250904-10:27:17.221000 | ARCX | USP9484ZEZ |
| 43 | 110.97 | 20250904-10:27:17.221000 | ARCX | USP9484ZF0 |
| 100 | 110.97 | 20250904-10:28:04.595000 | ARCX | USP94851FT |
| 100 | 110.97 | 20250904-10:28:04.595000 | ARCX | USP94851FU |
| 86 | 110.95 | 20250904-10:28:50.566000 | XNAS | USP94853QX |
| 14 | 110.95 | 20250904-10:28:50.566000 | XNAS | USP94853QY |
| 2 | 111.01 | 20250904-10:30:08.512000 | XNYS | USP94857U9 |
| 3 | 111.01 | 20250904-10:30:08.512000 | XNYS | USP94857UA |
| 2 | 111.02 | 20250904-10:30:08.512000 | XNYS | USP94857UB |
| 50 | 111.02 | 20250904-10:30:08.512000 | XNYS | USP94857UC |
| 10 | 111.02 | 20250904-10:30:08.512000 | XNYS | USP94857UD |
| 33 | 111.02 | 20250904-10:30:08.512000 | XNYS | USP94857UE |
| 100 | 111.08 | 20250904-10:30:17.553000 | ARCX | USP94859EL |
| 100 | 111.11 | 20250904-10:30:43.112000 | ARCX | USP9485CXL |
| 100 | 111.16 | 20250904-10:31:22.938000 | ARCX | USP9485FCW |
| 92 | 111.15 | 20250904-10:32:24.251000 | XNAS | USP9485I1L |
| 8 | 111.15 | 20250904-10:32:24.251000 | XNAS | USP9485I1M |
| 100 | 111.13 | 20250904-10:32:40.682000 | ARCX | USP9485IL2 |
| 44 | 111.09 | 20250904-10:33:04.200000 | XNAS | USP9485JY4 |
| 56 | 111.09 | 20250904-10:33:04.200000 | XNAS | USP9485JY5 |
| 100 | 111.01 | 20250904-10:34:14.233000 | XNAS | USP9485O0B |
| 6 | 111.02 | 20250904-10:35:14.225000 | XNAS | USP9485QKD |
| 94 | 111.03 | 20250904-10:35:14.225000 | XNAS | USP9485QKE |
| 100 | 111 | 20250904-10:35:54.570000 | XNAS | USP9485T27 |
| 100 | 111 | 20250904-10:35:54.570000 | ARCX | USP9485T2D |
| 91 | 110.88 | 20250904-10:36:24.434000 | ARCX | USP9485UGA |
| 9 | 110.88 | 20250904-10:36:24.434000 | ARCX | USP9485UGC |
| 100 | 110.96 | 20250904-10:37:23.748000 | XNAS | USP9485XIT |
| 100 | 110.88 | 20250904-10:38:42.442000 | XNAS | USP9486151 |
| 100 | 110.85 | 20250904-10:39:00.908000 | XNAS | USP9486202 |
| 52 | 110.94 | 20250904-10:40:04.822000 | XNAS | USP9486537 |
| 100 | 110.99 | 20250904-10:40:30.696000 | XNYS | USP94866BO |
| 52 | 111 | 20250904-10:40:44.276000 | EDGA | USP948670D |
| 48 | 111 | 20250904-10:40:44.276000 | EDGA | USP948670E |
| 100 | 110.97 | 20250904-10:41:32.184000 | XNAS | USP9486A1V |
| 2 | 110.94 | 20250904-10:42:29.542000 | XNYS | USP9486CPL |
| 98 | 110.94 | 20250904-10:42:29.542000 | XNYS | USP9486CPM |
| 88 | 110.96 | 20250904-10:43:56.247000 | XNYS | USP9486GRF |
| 12 | 110.96 | 20250904-10:43:56.247000 | XNYS | USP9486GRG |
| 100 | 110.94 | 20250904-10:43:57.660000 | ARCX | USP9486GW9 |
| 100 | 110.94 | 20250904-10:43:57.660000 | ARCX | USP9486GWA |
| 2 | 110.98 | 20250904-10:45:50.395000 | XNYS | USP9486PGD |
| 98 | 110.99 | 20250904-10:45:50.395000 | XNYS | USP9486PGE |
| 54 | 111 | 20250904-10:46:19.723000 | ARCX | USP9486QW7 |
| 46 | 111 | 20250904-10:46:19.723000 | ARCX | USP9486QW8 |
| 31 | 111.15 | 20250904-10:47:05.495000 | XNAS | USP9486TRY |
| 69 | 111.15 | 20250904-10:47:05.495000 | XNAS | USP9486TRZ |
| 100 | 111.15 | 20250904-10:47:05.495000 | XNAS | USP9486TS0 |
| 50 | 111.09 | 20250904-10:48:14.796000 | ARCX | USP9486WDQ |
| 50 | 111.09 | 20250904-10:48:14.796000 | ARCX | USP9486WDR |
| 21 | 111.08 | 20250904-10:48:33.953000 | ARCX | USP9486X4O |
| 79 | 111.08 | 20250904-10:48:33.953000 | ARCX | USP9486X4P |
| 100 | 111.11 | 20250904-10:49:31.107000 | MEMX | USP9486ZWO |
| 12 | 111.13 | 20250904-10:50:05.964000 | ARCX | USP94871N0 |
| 88 | 111.13 | 20250904-10:50:05.964000 | ARCX | USP94871N1 |
| 100 | 111.1 | 20250904-10:50:35.137000 | XNAS | USP9487344 |
| 100 | 111.06 | 20250904-10:51:04.534000 | XNAS | USP94874V2 |
| 1 | 110.99 | 20250904-10:52:07.411000 | XNYS | USP94878AK |
| 3 | 110.99 | 20250904-10:52:07.411000 | XNYS | USP94878AL |
| 3 | 110.99 | 20250904-10:52:07.411000 | XNYS | USP94878AM |
| 1 | 110.99 | 20250904-10:52:07.411000 | XNYS | USP94878AN |
| 3 | 110.99 | 20250904-10:52:07.411000 | XNYS | USP94878AO |
| 3 | 110.99 | 20250904-10:52:07.411000 | XNYS | USP94878AP |
| 60 | 111 | 20250904-10:52:07.411000 | XNYS | USP94878AQ |
| 26 | 111 | 20250904-10:52:07.411000 | XNYS | USP94878AR |
| 68 | 110.97 | 20250904-10:52:49.518000 | XNAS | USP9487APH |
| 1 | 110.97 | 20250904-10:52:49.518000 | XNAS | USP9487APJ |
| 30 | 110.97 | 20250904-10:52:49.518000 | XNAS | USP9487APK |
| 1 | 110.97 | 20250904-10:52:49.518000 | XNAS | USP9487APL |
| 100 | 110.97 | 20250904-10:52:49.518000 | ARCX | USP9487APN |
| 100 | 111.04 | 20250904-10:53:29.037000 | XNAS | USP9487D9N |
| 100 | 111.05 | 20250904-10:54:00.842000 | ARCX | USP9487EPA |
| 100 | 111.05 | 20250904-10:54:00.842000 | ARCX | USP9487EPB |
| 100 | 111.02 | 20250904-10:55:17.274000 | ARCX | USP9487IAN |
| 93 | 111.01 | 20250904-10:55:42.007000 | ARCX | USP9487JIS |
| 7 | 111.01 | 20250904-10:55:42.008000 | ARCX | USP9487JIT |
| 100 | 111.07 | 20250904-10:56:22.702000 | ARCX | USP9487LNY |
| 69 | 111.06 | 20250904-10:57:45.305000 | ARCX | USP9487OZA |
| 1 | 111.06 | 20250904-10:57:45.305000 | ARCX | USP9487OZB |
| 100 | 111.06 | 20250904-10:57:45.305000 | ARCX | USP9487OZC |
| 30 | 111.06 | 20250904-10:57:45.305000 | ARCX | USP9487OZD |
| 1 | 111.16 | 20250904-10:59:19.578000 | XNAS | USP9487T4M |
| 49 | 111.16 | 20250904-10:59:19.578000 | XNAS | USP9487T4N |
| 50 | 111.16 | 20250904-10:59:19.578000 | XNAS | USP9487T4O |
| 100 | 111.16 | 20250904-10:59:35.212000 | EDGA | USP9487TS6 |
| 60 | 111.15 | 20250904-11:00:43.864000 | ARCX | USP94881CW |
| 40 | 111.15 | 20250904-11:00:43.864000 | ARCX | USP94881CX |
| 100 | 111.14 | 20250904-11:01:13.964000 | XNYS | USP94882T7 |
| 100 | 111.2 | 20250904-11:02:49.209000 | ARCX | USP94887S1 |
| 48 | 111.2 | 20250904-11:02:49.209000 | XNAS | USP94887S2 |
| 100 | 111.21 | 20250904-11:03:37.872000 | ARCX | USP9488AW1 |
| 52 | 111.21 | 20250904-11:03:37.872000 | ARCX | USP9488AW2 |
| 48 | 111.21 | 20250904-11:03:37.872000 | ARCX | USP9488AW3 |
| 41 | 111.16 | 20250904-11:04:25.455000 | ARCX | USP9488D4K |
| 59 | 111.16 | 20250904-11:04:25.455000 | ARCX | USP9488D4L |
| 29 | 111.12 | 20250904-11:05:12.345000 | XNAS | USP9488FLF |
| 71 | 111.12 | 20250904-11:05:12.345000 | XNAS | USP9488FLG |
| 100 | 111.1 | 20250904-11:05:25.150000 | XNAS | USP9488GBX |
| 3 | 111.04 | 20250904-11:06:25.566000 | XNAS | USP9488JTD |
| 20 | 111.04 | 20250904-11:06:26.176000 | XNAS | USP9488JTW |
| 30 | 111.04 | 20250904-11:06:26.176000 | XNAS | USP9488JTX |
| 47 | 111.04 | 20250904-11:06:26.176000 | XNAS | USP9488JTY |
| 2 | 111.03 | 20250904-11:06:43.591000 | XNAS | USP9488KM7 |
| 33 | 111.03 | 20250904-11:06:43.591000 | XNAS | USP9488KM8 |
| 65 | 111.03 | 20250904-11:06:43.591000 | XNAS | USP9488KM9 |
| 62 | 110.92 | 20250904-11:07:05.959000 | ARCX | USP9488LS4 |
| 1 | 110.92 | 20250904-11:07:05.959000 | ARCX | USP9488LS5 |
| 37 | 110.92 | 20250904-11:07:06.021000 | ARCX | USP9488LS7 |
| 100 | 110.95 | 20250904-11:07:39.945000 | BATS | USP9488N5K |
| 50 | 110.86 | 20250904-11:08:11.118000 | XNAS | USP9488OOF |
| 50 | 110.86 | 20250904-11:08:11.604000 | XNAS | USP9488OOZ |
| 100 | 110.79 | 20250904-11:09:52.308000 | ARCX | USP9488UAC |
| 100 | 110.78 | 20250904-11:10:06.557000 | ARCX | USP9488VHQ |
| 100 | 110.74 | 20250904-11:10:57.748000 | ARCX | USP9488Y41 |
| 100 | 110.71 | 20250904-11:11:33.205000 | ARCX | USP948902D |
| 1 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RK |
| 1 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RL |
| 1 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RM |
| 2 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RN |
| 1 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RO |
| 1 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RP |
| 5 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RQ |
| 1 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RR |
| 2 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RS |
| 1 | 110.78 | 20250904-11:13:14.355000 | XNYS | USP94895RT |
| 84 | 110.79 | 20250904-11:13:14.355000 | XNYS | USP94895RU |
| 100 | 110.79 | 20250904-11:13:16.871000 | XNAS | USP94895U2 |
| 13 | 110.84 | 20250904-11:13:31.334000 | ARCX | USP94896F4 |
| 87 | 110.84 | 20250904-11:13:31.334000 | ARCX | USP94896F5 |
| 100 | 110.83 | 20250904-11:13:55.706000 | BATS | USP9489868 |
| 50 | 110.8 | 20250904-11:14:18.148000 | XNAS | USP94899V0 |
| 50 | 110.8 | 20250904-11:14:18.148000 | XNAS | USP94899V1 |
| 100 | 110.91 | 20250904-11:15:50.302000 | ARCX | USP9489JHL |
| 100 | 110.91 | 20250904-11:16:08.327000 | XNAS | USP9489KPF |
| 100 | 110.88 | 20250904-11:16:43.869000 | XNAS | USP9489MTC |
| 100 | 111.02 | 20250904-11:18:24.370000 | XNAS | USP9489QJE |
| 80 | 111.02 | 20250904-11:18:24.371000 | ARCX | USP9489QJF |
| 20 | 111.02 | 20250904-11:18:24.371000 | ARCX | USP9489QJG |
| 100 | 111 | 20250904-11:18:59.425000 | ARCX | USP9489S10 |
| 100 | 110.99 | 20250904-11:20:13.916000 | EDGA | USP9489V31 |
| 52 | 110.99 | 20250904-11:20:13.916000 | XNAS | USP9489V32 |
| 48 | 110.99 | 20250904-11:20:13.916000 | XNAS | USP9489V33 |
| 100 | 110.97 | 20250904-11:20:46.228000 | ARCX | USP9489WBP |
| 100 | 110.9 | 20250904-11:21:20.041000 | ARCX | USP9489XQ2 |
| 100 | 110.88 | 20250904-11:22:37.932000 | ARCX | USP948A0ZF |
| 100 | 110.85 | 20250904-11:23:07.783000 | ARCX | USP948A26Q |
| 100 | 110.84 | 20250904-11:23:54.173000 | ARCX | USP948A40T |
| 50 | 110.94 | 20250904-11:24:45.668000 | XNAS | USP948A6HF |
| 50 | 110.94 | 20250904-11:24:45.668000 | XNAS | USP948A6HG |
| 100 | 110.95 | 20250904-11:25:10.738000 | XNAS | USP948A7MY |
| 100 | 110.94 | 20250904-11:25:27.068000 | XNAS | USP948A8A1 |
| 100 | 110.94 | 20250904-11:26:43.099000 | XNAS | USP948ABWH |
| 60 | 110.94 | 20250904-11:27:00.364000 | XNAS | USP948ACL2 |
| 40 | 110.94 | 20250904-11:27:00.364000 | XNAS | USP948ACL3 |
| 100 | 110.92 | 20250904-11:27:14.294000 | ARCX | USP948AD3U |
| 100 | 110.86 | 20250904-11:28:15.298000 | XNAS | USP948AFZU |
| 100 | 110.88 | 20250904-11:29:13.024000 | XNAS | USP948AIJI |
| 100 | 110.85 | 20250904-11:29:20.799000 | XNAS | USP948AISP |
| 100 | 110.79 | 20250904-11:30:16.881000 | EDGA | USP948AO2K |
| 100 | 110.76 | 20250904-11:30:26.752000 | XNAS | USP948AOQ5 |
| 40 | 110.74 | 20250904-11:31:17.740000 | EDGA | USP948ASGW |
| 60 | 110.74 | 20250904-11:31:17.740000 | EDGA | USP948ASGX |
| 42 | 110.74 | 20250904-11:31:17.740000 | ARCX | USP948ASGY |
| 58 | 110.74 | 20250904-11:31:17.740000 | ARCX | USP948ASGZ |
| 100 | 110.79 | 20250904-11:32:25.604000 | EDGX | USP948AXLT |
| 100 | 110.76 | 20250904-11:32:40.882000 | XNAS | USP948AYPS |
| 100 | 110.76 | 20250904-11:32:40.882000 | XNAS | USP948AYPT |
| 60 | 110.76 | 20250904-11:34:18.768000 | XNAS | USP948B3Z8 |
| 40 | 110.76 | 20250904-11:34:18.768000 | XNAS | USP948B3Z9 |
| 100 | 110.76 | 20250904-11:34:21.934000 | XNAS | USP948B45I |
| 100 | 110.85 | 20250904-11:34:45.392000 | BATS | USP948B57G |
| 100 | 110.83 | 20250904-11:34:48.265000 | ARCX | USP948B5AD |
| 100 | 110.83 | 20250904-11:34:48.415000 | ARCX | USP948B5AR |
| 100 | 110.83 | 20250904-11:34:48.415000 | ARCX | USP948B5AS |
| 100 | 110.81 | 20250904-11:36:20.999000 | XNYS | USP948B9IM |
| 100 | 110.81 | 20250904-11:36:20.999000 | XNAS | USP948B9IN |
| 100 | 110.85 | 20250904-11:38:06.909000 | XNAS | USP948BE0U |
| 100 | 110.8 | 20250904-11:38:07.243000 | BATS | USP948BE16 |
| 100 | 110.8 | 20250904-11:38:07.243000 | ARCX | USP948BE17 |
| 100 | 110.78 | 20250904-11:40:44.601000 | XNAS | USP948BKMF |
| 100 | 110.78 | 20250904-11:43:13.504000 | BATS | USP948BQIR |
| 100 | 110.78 | 20250904-11:43:13.504000 | ARCX | USP948BQIS |
| 100 | 110.72 | 20250904-11:45:42.211000 | XNAS | USP948BZ79 |
| 100 | 110.73 | 20250904-11:46:32.793000 | XNAS | USP948C2CG |
| 100 | 110.72 | 20250904-11:47:47.364000 | ARCX | USP948C5FE |
| 100 | 110.74 | 20250904-11:49:19.333000 | IEXG | USP948C8F8 |
| 23 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUA |
| 28 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUB |
| 100 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUC |
| 49 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUD |
| 33 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUE |
| 67 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUF |
| 32 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUG |
| 68 | 110.87 | 20250904-11:52:47.630000 | ARCX | USP948CFUH |
| 100 | 110.88 | 20250904-11:53:44.691000 | ARCX | USP948CHS0 |
| 80 | 111.03 | 20250904-11:55:04.502000 | ARCX | USP948CKDT |
| 1 | 111.03 | 20250904-11:55:04.502000 | ARCX | USP948CKDU |
| 19 | 111.03 | 20250904-11:55:04.502000 | ARCX | USP948CKDV |
| 100 | 111.02 | 20250904-11:55:28.591000 | EDGA | USP948CLPR |
| 76 | 111.01 | 20250904-11:57:01.859000 | XNAS | USP948CPAZ |
| 24 | 111.01 | 20250904-11:57:01.859000 | XNAS | USP948CPB0 |
| 100 | 111 | 20250904-11:58:01.417000 | XNAS | USP948CR6N |
| 100 | 110.95 | 20250904-11:58:22.103000 | XNAS | USP948CRZG |
| 100 | 110.95 | 20250904-11:59:10.726000 | XNAS | USP948CU7A |
| 8 | 110.93 | 20250904-12:01:06.948000 | XNYS | USP948D3GV |
| 92 | 110.94 | 20250904-12:01:06.948000 | XNYS | USP948D3GW |
| 100 | 110.93 | 20250904-12:01:24.326000 | ARCX | USP948D4AB |
| 100 | 110.94 | 20250904-12:02:40.237000 | ARCX | USP948D74M |
| 50 | 111 | 20250904-12:04:08.376000 | ARCX | USP948DAF6 |
| 50 | 111 | 20250904-12:04:08.376000 | ARCX | USP948DAF7 |
| 100 | 111.01 | 20250904-12:05:05.042000 | ARCX | USP948DCAU |
| 100 | 111.01 | 20250904-12:06:57.182000 | ARCX | USP948DGK6 |
| 100 | 110.96 | 20250904-12:07:49.601000 | ARCX | USP948DINM |
| 100 | 110.99 | 20250904-12:10:18.434000 | XNAS | USP948DNYP |
| 100 | 111.05 | 20250904-12:11:13.703000 | MEMX | USP948DQ59 |
| 100 | 111.17 | 20250904-12:13:59.011000 | ARCX | USP948DW26 |
| 100 | 111.17 | 20250904-12:13:59.011000 | ARCX | USP948DW27 |
| 100 | 111.17 | 20250904-12:15:11.737000 | ARCX | USP948DZ3F |
| 100 | 111.13 | 20250904-12:16:16.378000 | XNAS | USP948E50M |
| 5 | 111.19 | 20250904-12:19:00.471000 | BATS | USP948EAIJ |
| 46 | 111.19 | 20250904-12:19:00.471000 | ARCX | USP948EAIK |
| 40 | 111.19 | 20250904-12:19:44.033000 | ARCX | USP948EBXO |
| 60 | 111.19 | 20250904-12:19:44.033000 | ARCX | USP948EBXP |
| 100 | 111.19 | 20250904-12:19:44.033000 | ARCX | USP948EBXR |
| 100 | 111.24 | 20250904-12:21:46.350000 | XNAS | USP948EGHU |
| 100 | 111.24 | 20250904-12:23:54.332000 | BATS | USP948EKWF |
| 5 | 111.23 | 20250904-12:25:31.298000 | XNYS | USP948EOGM |
| 1 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGN |
| 2 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGO |
| 7 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGP |
| 1 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGQ |
| 3 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGR |
| 5 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGS |
| 2 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGT |
| 1 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGU |
| 2 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGV |
| 1 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGW |
| 70 | 111.24 | 20250904-12:25:31.298000 | XNYS | USP948EOGX |
| 98 | 111.21 | 20250904-12:26:29.521000 | ARCX | USP948EQN6 |
| 2 | 111.21 | 20250904-12:26:29.521000 | ARCX | USP948EQN7 |
| 100 | 111.2 | 20250904-12:26:51.608000 | ARCX | USP948ERWQ |
| 36 | 111.11 | 20250904-12:27:48.921000 | ARCX | USP948ETZF |
| 64 | 111.11 | 20250904-12:27:48.921000 | ARCX | USP948ETZG |
| 90 | 111.12 | 20250904-12:30:00.089000 | ARCX | USP948EY7C |
| 10 | 111.12 | 20250904-12:30:00.089000 | ARCX | USP948EY7D |
| 100 | 111.14 | 20250904-12:31:14.183000 | XNAS | USP948F54T |
| 100 | 111.105 | 20250904-12:32:17.549000 | XNAS | USP948F77T |
| 37 | 111.09 | 20250904-12:33:05.458000 | XNAS | USP948F8L8 |
| 1 | 111.09 | 20250904-12:33:05.458000 | XNAS | USP948F8L9 |
| 88 | 111.09 | 20250904-12:33:17.682000 | EDGA | USP948F8V8 |
| 62 | 111.09 | 20250904-12:33:17.682000 | XNAS | USP948F8V9 |
| 12 | 111.09 | 20250904-12:33:17.682000 | EDGA | USP948F8VA |
| 100 | 111.07 | 20250904-12:35:36.697000 | EDGA | USP948FDRZ |
| 100 | 111.13 | 20250904-12:37:55.221000 | BATS | USP948FIYR |
| 100 | 111.13 | 20250904-12:37:55.221000 | ARCX | USP948FIYS |
| 100 | 111.13 | 20250904-12:39:12.528000 | XNAS | USP948FL0U |
| 100 | 111.08 | 20250904-12:41:27.425000 | XNAS | USP948FQ2A |
| 100 | 111.08 | 20250904-12:41:27.425000 | ARCX | USP948FQ2B |
| 100 | 111.1 | 20250904-12:42:48.407000 | MEMX | USP948FSQH |
| 1 | 111.1 | 20250904-12:43:39.721000 | ARCX | USP948FUD9 |
| 99 | 111.1 | 20250904-12:43:39.721000 | ARCX | USP948FUDA |
| 47 | 111.13 | 20250904-12:44:40.432000 | ARCX | USP948FWSU |
| 53 | 111.13 | 20250904-12:44:40.432000 | ARCX | USP948FWSV |
| 50 | 111.16 | 20250904-12:46:13.114000 | XNAS | USP948G2WB |
| 50 | 111.16 | 20250904-12:46:13.114000 | XNAS | USP948G2WC |
| 100 | 111.12 | 20250904-12:47:33.690000 | ARCX | USP948G5AI |
| 100 | 111.17 | 20250904-12:49:36.274000 | EDGA | USP948G9XG |
| 100 | 111.06 | 20250904-12:51:27.540000 | ARCX | USP948GE2X |
| 52 | 111 | 20250904-12:53:08.717000 | ARCX | USP948GI10 |
| 48 | 111 | 20250904-12:53:08.717000 | ARCX | USP948GI11 |
| 24 | 110.97 | 20250904-12:53:51.817000 | XNAS | USP948GJ7P |
| 1 | 110.97 | 20250904-12:53:51.817000 | XNAS | USP948GJ7Q |
| 75 | 110.97 | 20250904-12:53:51.817000 | XNAS | USP948GJ7R |
| 100 | 110.86 | 20250904-12:55:47.278000 | ARCX | USP948GMUB |
| 100 | 110.81 | 20250904-12:57:41.423000 | EDGA | USP948GQMQ |
| 100 | 110.78 | 20250904-12:58:26.518000 | BATY | USP948GS15 |
| 100 | 110.83 | 20250904-13:00:10.512000 | XNAS | USP948GWNK |
| 100 | 110.86 | 20250904-13:01:07.419000 | IEXG | USP948H1RN |
| 100 | 110.84 | 20250904-13:01:48.055000 | XNAS | USP948H35L |
| 2 | 110.87 | 20250904-13:02:16.840000 | XNAS | USP948H439 |
| 98 | 110.87 | 20250904-13:02:16.840000 | XNAS | USP948H43A |
| 100 | 110.85 | 20250904-13:02:27.670000 | ARCX | USP948H4PL |
| 100 | 110.85 | 20250904-13:02:27.670000 | ARCX | USP948H4PM |
| 100 | 110.76 | 20250904-13:06:37.608000 | BATY | USP948HDIY |
| 100 | 110.83 | 20250904-13:09:05.844000 | ARCX | USP948HIVN |
| 100 | 110.83 | 20250904-13:09:05.844000 | ARCX | USP948HIVO |
| 100 | 110.78 | 20250904-13:11:01.453000 | ARCX | USP948HO1L |
| 100 | 110.74 | 20250904-13:13:27.372000 | BATY | USP948HS2E |
| 100 | 110.71 | 20250904-13:14:41.779000 | BATY | USP948HU0N |
| 98 | 110.82 | 20250904-13:17:30.535000 | XNAS | USP948I39Q |
| 2 | 110.82 | 20250904-13:17:30.535000 | XNAS | USP948I39R |
| 100 | 110.82 | 20250904-13:17:30.535000 | ARCX | USP948I39U |
| 66 | 110.88 | 20250904-13:18:52.753000 | XNAS | USP948I6AY |
| 34 | 110.88 | 20250904-13:18:52.753000 | XNAS | USP948I6AZ |
| 100 | 110.87 | 20250904-13:20:20.764000 | XNAS | USP948I9AQ |
| 100 | 110.91 | 20250904-13:22:19.761000 | XNAS | USP948ID5R |
| 100 | 110.96 | 20250904-13:24:01.518000 | XNAS | USP948IG2S |
| 25 | 110.93 | 20250904-13:24:57.893000 | XNAS | USP948II0X |
| 75 | 110.93 | 20250904-13:24:57.893000 | XNAS | USP948II0Y |
| 100 | 110.99 | 20250904-13:26:43.189000 | ARCX | USP948ILNM |
| 1 | 110.99 | 20250904-13:29:17.322000 | XNAS | USP948IQQT |
| 1 | 110.99 | 20250904-13:29:17.322000 | XNAS | USP948IQQU |
| 1 | 110.99 | 20250904-13:29:17.322000 | XNAS | USP948IQQV |
| 1 | 110.99 | 20250904-13:29:17.322000 | XNAS | USP948IQQW |
| 2 | 110.99 | 20250904-13:29:17.322000 | XNAS | USP948IQQX |
| 1 | 110.99 | 20250904-13:29:17.322000 | XNAS | USP948IQQY |
| 1 | 110.99 | 20250904-13:29:17.322000 | XNAS | USP948IQQZ |
| 92 | 111 | 20250904-13:29:17.322000 | XNAS | USP948IQR0 |
| 5 | 110.99 | 20250904-13:29:52.956000 | ARCX | USP948IRP2 |
| 95 | 110.99 | 20250904-13:29:52.956000 | ARCX | USP948IRP3 |
| 77 | 110.98 | 20250904-13:30:27.874000 | ARCX | USP948IVAH |
| 23 | 110.98 | 20250904-13:30:27.874000 | ARCX | USP948IVAI |
| 100 | 110.98 | 20250904-13:32:36.033000 | EDGA | USP948J1AQ |
| 100 | 111.03 | 20250904-13:35:14.342000 | XNAS | USP948J65H |
| 51 | 111.08 | 20250904-13:36:28.515000 | ARCX | USP948J8LF |
| 49 | 111.08 | 20250904-13:36:28.515000 | ARCX | USP948J8LG |
| 100 | 111.08 | 20250904-13:36:28.515000 | ARCX | USP948J8LH |
| 100 | 111.02 | 20250904-13:38:38.296000 | XNAS | USP948JCIT |
| 100 | 111.03 | 20250904-13:40:28.225000 | BATS | USP948JFZB |
| 100 | 111.03 | 20250904-13:40:28.225000 | BATY | USP948JFZC |
| 100 | 111.09 | 20250904-13:43:17.487000 | XNAS | USP948JM5X |
| 100 | 111.19 | 20250904-13:45:41.266000 | XNAS | USP948JU3Z |
| 100 | 111.19 | 20250904-13:45:41.266000 | XNAS | USP948JU40 |
| 100 | 111.15 | 20250904-13:47:21.888000 | ARCX | USP948JXJ4 |
| 30 | 111.18 | 20250904-13:48:03.895000 | ARCX | USP948JYXK |
| 70 | 111.18 | 20250904-13:48:03.895000 | ARCX | USP948JYXL |
| 100 | 111.17 | 20250904-13:48:41.008000 | ARCX | USP948K0DG |
| 1 | 111.16 | 20250904-13:51:20.709000 | BATS | USP948K5O8 |
| 17 | 111.16 | 20250904-13:51:20.709000 | BATS | USP948K5O9 |
| 2 | 111.16 | 20250904-13:51:20.709000 | BATS | USP948K5OA |
| 1 | 111.16 | 20250904-13:51:20.709000 | BATS | USP948K5OB |
| 1 | 111.16 | 20250904-13:51:20.709000 | BATS | USP948K5OC |
| 78 | 111.17 | 20250904-13:51:20.709000 | BATS | USP948K5OD |
| 100 | 111.19 | 20250904-13:53:17.353000 | XNAS | USP948K9OQ |
| 100 | 111.33 | 20250904-13:53:49.657000 | XNYS | USP948KAXZ |
| 100 | 111.3 | 20250904-13:53:51.031000 | XNAS | USP948KAZ4 |
| 100 | 111.3 | 20250904-13:53:51.031000 | XNAS | USP948KAZ5 |
| 27 | 111.25 | 20250904-13:56:29.696000 | ARCX | USP948KGGP |
| 73 | 111.25 | 20250904-13:56:55.439000 | ARCX | USP948KHB3 |
| 27 | 111.25 | 20250904-13:56:55.439000 | ARCX | USP948KHB4 |
| 100 | 111.21 | 20250904-13:58:25.108000 | ARCX | USP948KKTN |
| 100 | 111.2 | 20250904-14:00:40.031000 | ARCX | USP948KTMS |
| 100 | 111.16 | 20250904-14:01:00.511000 | BATS | USP948KUC4 |
| 42 | 111.14 | 20250904-14:03:21.439000 | ARCX | USP948KZAD |
| 58 | 111.14 | 20250904-14:03:21.439000 | ARCX | USP948KZAE |
| 100 | 111.12 | 20250904-14:04:41.861000 | XNAS | USP948L1Z1 |
| 100 | 111.09 | 20250904-14:05:11.789000 | ARCX | USP948L39I |
| 100 | 111.06 | 20250904-14:07:03.554000 | ARCX | USP948L6MD |
| 100 | 111.06 | 20250904-14:08:47.247000 | ARCX | USP948L9U5 |
| 40 | 111.08 | 20250904-14:09:35.056000 | XNAS | USP948LBAN |
| 5 | 111.08 | 20250904-14:09:35.056000 | XNAS | USP948LBAO |
| 1 | 111.08 | 20250904-14:09:35.056000 | XNAS | USP948LBAP |
| 54 | 111.08 | 20250904-14:09:35.056000 | XNAS | USP948LBAQ |
| 3 | 111.09 | 20250904-14:11:05.513000 | XNAS | USP948LE63 |
| 1 | 111.1 | 20250904-14:11:05.513000 | XNAS | USP948LE64 |
| 20 | 111.1 | 20250904-14:11:05.513000 | XNAS | USP948LE65 |
| 60 | 111.1 | 20250904-14:11:05.513000 | XNAS | USP948LE66 |
| 16 | 111.1 | 20250904-14:11:05.513000 | XNAS | USP948LE67 |
| 11 | 111.08 | 20250904-14:11:23.179000 | XNAS | USP948LEO7 |
| 7 | 111.08 | 20250904-14:11:23.179000 | XNAS | USP948LEO8 |
| 40 | 111.08 | 20250904-14:11:23.179000 | XNAS | USP948LEO9 |
| 42 | 111.08 | 20250904-14:11:23.180000 | XNAS | USP948LEOA |
| 10 | 111.14 | 20250904-14:14:06.191000 | XNAS | USP948LJGP |
| 90 | 111.14 | 20250904-14:14:06.191000 | XNAS | USP948LJGQ |
| 100 | 111.215 | 20250904-14:15:19.118000 | XNAS | USP948LNVL |
| 100 | 111.21 | 20250904-14:16:22.737000 | ARCX | USP948LRGC |
| 100 | 111.21 | 20250904-14:16:22.737000 | ARCX | USP948LRGD |
| 4 | 111.34 | 20250904-14:19:37.705000 | ARCX | USP948LXQE |
| 1 | 111.37 | 20250904-14:19:46.012000 | BATS | USP948LY1B |
| 2 | 111.37 | 20250904-14:19:46.012000 | XNAS | USP948LY1C |
| 3 | 111.37 | 20250904-14:19:46.012000 | XNAS | USP948LY1D |
| 100 | 111.35 | 20250904-14:19:53.636000 | ARCX | USP948LYAJ |
| 100 | 111.35 | 20250904-14:19:53.636000 | ARCX | USP948LYAK |
| 100 | 111.29 | 20250904-14:21:43.035000 | ARCX | USP948M25V |
| 12 | 111.28 | 20250904-14:22:45.648000 | ARCX | USP948M415 |
| 88 | 111.28 | 20250904-14:22:45.648000 | ARCX | USP948M416 |
| 49 | 111.24 | 20250904-14:25:01.885000 | ARCX | USP948M8KG |
| 31 | 111.24 | 20250904-14:25:01.885000 | ARCX | USP948M8KH |
| 20 | 111.24 | 20250904-14:25:01.885000 | ARCX | USP948M8KI |
| 100 | 111.24 | 20250904-14:26:42.578000 | ARCX | USP948MC7I |
| 100 | 111.24 | 20250904-14:27:30.043000 | XNAS | USP948ME36 |
| 100 | 111.21 | 20250904-14:28:14.882000 | EDGA | USP948MFBM |
| 60 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7I |
| 2 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7J |
| 1 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7K |
| 3 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7L |
| 1 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7M |
| 1 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7N |
| 4 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7O |
| 1 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7P |
| 2 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7Q |
| 25 | 111.18 | 20250904-14:30:15.944000 | XNAS | USP948ML7R |
| 100 | 111.16 | 20250904-14:30:47.688000 | ARCX | USP948MO3Z |
| 98 | 111.22 | 20250904-14:32:11.065000 | XNAS | USP948MR38 |
| 2 | 111.22 | 20250904-14:32:11.065000 | XNAS | USP948MR39 |
| 100 | 111.27 | 20250904-14:34:02.310000 | ARCX | USP948MUKR |
| 100 | 111.27 | 20250904-14:34:02.310000 | ARCX | USP948MUKS |
| 100 | 111.3 | 20250904-14:34:49.289000 | ARCX | USP948MWDW |
| 100 | 111.22 | 20250904-14:35:36.459000 | ARCX | USP948MY88 |
| 48 | 111.26 | 20250904-14:36:42.804000 | XNAS | USP948N0J6 |
| 52 | 111.26 | 20250904-14:36:42.804000 | XNAS | USP948N0J7 |
| 27 | 111.24 | 20250904-14:37:50.470000 | BATY | USP948N2RC |
| 73 | 111.24 | 20250904-14:37:50.470000 | BATY | USP948N2RD |
| 100 | 111.26 | 20250904-14:38:50.105000 | ARCX | USP948N4U8 |
| 100 | 111.14 | 20250904-14:39:46.132000 | ARCX | USP948N6XO |
| 100 | 111.12 | 20250904-14:40:58.556000 | XNAS | USP948NA2B |
| 100 | 111.1 | 20250904-14:41:35.523000 | XNAS | USP948NBVY |
| 100 | 111.07 | 20250904-14:42:52.626000 | XNAS | USP948NEAL |
| 10 | 111.03 | 20250904-14:44:21.457000 | XNAS | USP948NHH4 |
| 50 | 111.03 | 20250904-14:44:21.457000 | XNAS | USP948NHH5 |
| 40 | 111.03 | 20250904-14:44:21.457000 | XNAS | USP948NHH6 |
| 1 | 111.03 | 20250904-14:45:36.819000 | XNAS | USP948NMYM |
| 99 | 111.04 | 20250904-14:45:36.819000 | XNAS | USP948NMYN |
| 100 | 111.02 | 20250904-14:46:25.313000 | ARCX | USP948NP1O |
| 1 | 111.03 | 20250904-14:47:47.676000 | XNAS | USP948NRQP |
| 3 | 111.03 | 20250904-14:47:47.676000 | XNAS | USP948NRQQ |
| 5 | 111.03 | 20250904-14:47:47.676000 | XNAS | USP948NRQR |
| 60 | 111.03 | 20250904-14:47:47.676000 | XNAS | USP948NRQS |
| 31 | 111.03 | 20250904-14:47:47.676000 | XNAS | USP948NRQT |
| 100 | 111 | 20250904-14:49:04.702000 | BATS | USP948NUGK |
| 100 | 111 | 20250904-14:49:04.702000 | ARCX | USP948NUGL |
| 100 | 110.97 | 20250904-14:50:30.177000 | ARCX | USP948NXRG |
| 100 | 111.02 | 20250904-14:52:17.671000 | ARCX | USP948O25B |
| 100 | 111.02 | 20250904-14:52:17.671000 | ARCX | USP948O25C |
| 95 | 111 | 20250904-14:53:25.570000 | XNAS | USP948O4PL |
| 5 | 111 | 20250904-14:53:25.570000 | XNAS | USP948O4PM |
| 83 | 111 | 20250904-14:54:28.308000 | XNAS | USP948O71O |
| 17 | 111 | 20250904-14:54:28.308000 | XNAS | USP948O71P |
| 100 | 110.98 | 20250904-14:55:42.863000 | BATY | USP948OA7B |
| 91 | 110.98 | 20250904-14:55:42.863000 | ARCX | USP948OA7C |
| 9 | 110.98 | 20250904-14:55:42.863000 | ARCX | USP948OA7D |
| 100 | 110.94 | 20250904-14:57:23.581000 | ARCX | USP948ODT3 |
| 100 | 110.89 | 20250904-14:58:10.164000 | ARCX | USP948OFI8 |
| 100 | 110.98 | 20250904-14:59:19.072000 | ARCX | USP948OIQ5 |
| 100 | 111.03 | 20250904-15:00:28.255000 | XNAS | USP948OP28 |
| 100 | 111.02 | 20250904-15:00:46.133000 | ARCX | USP948OQT8 |
| 75 | 111.02 | 20250904-15:00:46.133000 | XNAS | USP948OQT9 |
| 10 | 111.02 | 20250904-15:00:46.133000 | XNAS | USP948OQTA |
| 15 | 111.02 | 20250904-15:00:46.133000 | XNAS | USP948OQTB |
| 100 | 111.03 | 20250904-15:02:40.326000 | XNAS | USP948OVUW |
| 100 | 111.02 | 20250904-15:03:25.903000 | XNAS | USP948OZR8 |
| 100 | 110.98 | 20250904-15:04:45.440000 | ARCX | USP948P326 |
| 96 | 110.96 | 20250904-15:05:37.104000 | ARCX | USP948P5BC |
| 4 | 110.96 | 20250904-15:05:37.104000 | ARCX | USP948P5BD |
| 89 | 110.99 | 20250904-15:06:50.394000 | ARCX | USP948P8NI |
| 11 | 110.99 | 20250904-15:06:50.394000 | ARCX | USP948P8NJ |
| 100 | 110.98 | 20250904-15:08:53.557000 | ARCX | USP948PF0Z |
| 3 | 110.95 | 20250904-15:09:56.722000 | ARCX | USP948PJ2T |
| 45 | 110.95 | 20250904-15:09:56.723000 | ARCX | USP948PJ2U |
| 52 | 110.95 | 20250904-15:09:56.723000 | ARCX | USP948PJ2V |
| 34 | 111 | 20250904-15:11:05.589000 | ARCX | USP948PMS9 |
| 100 | 111.04 | 20250904-15:12:06.297000 | XNAS | USP948PPCJ |
| 34 | 111.04 | 20250904-15:12:48.977000 | ARCX | USP948PQTU |
| 66 | 111.04 | 20250904-15:12:48.977000 | ARCX | USP948PQTV |
| 100 | 111.04 | 20250904-15:12:48.977000 | ARCX | USP948PQTW |
| 100 | 111.03 | 20250904-15:13:53.918000 | ARCX | USP948PU19 |
| 20 | 111.07 | 20250904-15:16:38.139000 | XNAS | USP948Q4XF |
| 50 | 111.07 | 20250904-15:16:38.139000 | XNAS | USP948Q4XG |
| 7 | 111.07 | 20250904-15:16:38.139000 | XNAS | USP948Q4XH |
| 1 | 111.07 | 20250904-15:16:38.139000 | XNAS | USP948Q4XI |
| 100 | 111.07 | 20250904-15:16:38.139000 | XNAS | USP948Q4XJ |
| 22 | 111.07 | 20250904-15:16:38.139000 | XNAS | USP948Q4XK |
| 18 | 111.1 | 20250904-15:17:25.325000 | XNAS | USP948Q78B |
| 82 | 111.1 | 20250904-15:17:25.325000 | XNAS | USP948Q78C |
| 100 | 111.08 | 20250904-15:17:29.410000 | EDGA | USP948Q7G0 |
| 100 | 111.08 | 20250904-15:17:29.410000 | XNAS | USP948Q7G1 |
| 100 | 111.05 | 20250904-15:20:16.956000 | XNAS | USP948QEMJ |
| 100 | 111.04 | 20250904-15:20:16.957000 | XNAS | USP948QEMK |
| 6 | 111.17 | 20250904-15:21:35.990000 | EDGA | USP948QI52 |
| 4 | 111.17 | 20250904-15:21:59.834000 | EDGA | USP948QJ6V |
| 61 | 111.17 | 20250904-15:22:07.917000 | EDGA | USP948QJJH |
| 29 | 111.17 | 20250904-15:22:07.917000 | EDGA | USP948QJJI |
| 6 | 111.17 | 20250904-15:22:07.917000 | EDGA | USP948QJJJ |
| 4 | 111.17 | 20250904-15:22:07.917000 | EDGA | USP948QJJK |
| 100 | 111.16 | 20250904-15:23:09.236000 | XNAS | USP948QM33 |
| 100 | 111.14 | 20250904-15:23:24.780000 | EDGA | USP948QMNH |
| 100 | 111.11 | 20250904-15:24:22.970000 | ARCX | USP948QP24 |
| 100 | 111.18 | 20250904-15:26:04.184000 | ARCX | USP948QUBL |
| 100 | 111.18 | 20250904-15:26:04.184000 | ARCX | USP948QUBM |
| 100 | 111.18 | 20250904-15:26:04.184000 | ARCX | USP948QUBN |
| 100 | 111.25 | 20250904-15:27:00.747000 | ARCX | USP948QX0C |
| 100 | 111.29 | 20250904-15:28:01.494000 | EDGA | USP948QZT2 |
| 100 | 111.29 | 20250904-15:28:01.494000 | ARCX | USP948QZT3 |
| 100 | 111.29 | 20250904-15:29:08.376000 | ARCX | USP948R316 |
| 100 | 111.28 | 20250904-15:29:30.122000 | ARCX | USP948R3WA |
| 100 | 111.21 | 20250904-15:30:18.857000 | ARCX | USP948R8X3 |
| 100 | 111.15 | 20250904-15:30:38.876000 | XNAS | USP948RC65 |
| 100 | 111.13 | 20250904-15:31:14.886000 | XNAS | USP948REXZ |
| 100 | 111.13 | 20250904-15:31:26.740000 | ARCX | USP948RFXI |
| 100 | 111.04 | 20250904-15:31:58.322000 | XNAS | USP948RI0X |
| 100 | 111.04 | 20250904-15:32:47.318000 | ARCX | USP948RL8N |
| 100 | 110.99 | 20250904-15:33:14.301000 | XNAS | USP948RN51 |
| 10 | 111.12 | 20250904-15:34:06.667000 | XNAS | USP948RREC |
| 90 | 111.12 | 20250904-15:34:06.667000 | XNAS | USP948RRED |
| 60 | 111.12 | 20250904-15:34:06.667000 | XNAS | USP948RREE |
| 1 | 111.12 | 20250904-15:34:06.667000 | XNAS | USP948RREF |
| 39 | 111.12 | 20250904-15:34:06.667000 | XNAS | USP948RREG |
| 100 | 111.11 | 20250904-15:34:40.323000 | ARCX | USP948RTB4 |
| 100 | 111.13 | 20250904-15:35:44.863000 | XNAS | USP948RX9F |
| 25 | 111.18 | 20250904-15:36:34.608000 | XNYS | USP948S0JT |
| 71 | 111.19 | 20250904-15:36:34.608000 | XNYS | USP948S0JU |
| 4 | 111.19 | 20250904-15:36:34.608000 | XNYS | USP948S0JV |
| 100 | 111.18 | 20250904-15:37:04.173000 | ARCX | USP948S25D |
| 100 | 111.17 | 20250904-15:37:15.179000 | ARCX | USP948S2PU |
| 100 | 111.19 | 20250904-15:38:19.836000 | XNAS | USP948S6JL |
| 100 | 111.19 | 20250904-15:38:31.843000 | ARCX | USP948S79N |
| 100 | 111.27 | 20250904-15:39:53.455000 | XNAS | USP948SC76 |
| 100 | 111.26 | 20250904-15:40:05.521000 | ARCX | USP948SE20 |
| 100 | 111.2 | 20250904-15:40:31.320000 | ARCX | USP948SG43 |
| 100 | 111.31 | 20250904-15:41:39.895000 | ARCX | USP948SKK2 |
| 100 | 111.31 | 20250904-15:41:39.895000 | ARCX | USP948SKK3 |
| 74 | 111.27 | 20250904-15:41:49.252000 | XNAS | USP948SL0A |
| 1 | 111.27 | 20250904-15:41:49.252000 | XNAS | USP948SL0B |
| 25 | 111.27 | 20250904-15:41:49.252000 | XNAS | USP948SL0C |
| 100 | 111.26 | 20250904-15:42:45.747000 | EDGA | USP948SOG8 |
| 10 | 111.24 | 20250904-15:43:23.725000 | BATY | USP948SRAP |
| 100 | 111.25 | 20250904-15:43:34.972000 | XNAS | USP948SS02 |
| 90 | 111.24 | 20250904-15:43:36.036000 | BATY | USP948SS1U |
| 10 | 111.24 | 20250904-15:43:36.036000 | EDGA | USP948SS1V |
| 100 | 111.24 | 20250904-15:43:36.036000 | XNAS | USP948SS1W |
| 100 | 111.24 | 20250904-15:44:50.005000 | ARCX | USP948SXND |
| 2 | 111.22 | 20250904-15:45:35.228000 | BATY | USP948T5ZM |
| 53 | 111.22 | 20250904-15:45:35.228000 | BATY | USP948T5ZN |
| 100 | 111.24 | 20250904-15:45:49.961000 | XNAS | USP948T774 |
| 100 | 111.23 | 20250904-15:45:55.635000 | XNAS | USP948T7IP |
| 100 | 111.22 | 20250904-15:46:15.742000 | XNAS | USP948TBCM |
| 100 | 111.21 | 20250904-15:46:44.426000 | BATY | USP948TIZE |
| 100 | 111.15 | 20250904-15:47:18.292000 | XNAS | USP948TMD9 |
| 100 | 111.14 | 20250904-15:48:12.526000 | EDGA | USP948TR6J |
| 100 | 111.21 | 20250904-15:48:38.008000 | XNAS | USP948TT8X |
| 100 | 111.22 | 20250904-15:48:47.620000 | XNAS | USP948TU9T |
| 158 | 111.25 | 20250904-15:49:04.203000 | ARCX | USP948TVYB |
| 32 | 111.22 | 20250904-15:49:35.261000 | XNAS | USP948TYJO |
| 14 | 111.22 | 20250904-15:49:35.261000 | XNAS | USP948TYJP |
| 36 | 111.22 | 20250904-15:49:35.261000 | XNAS | USP948TYJQ |
| 2 | 111.22 | 20250904-15:49:35.262000 | XNYS | USP948TYJR |
| 1 | 111.22 | 20250904-15:49:35.262000 | XNYS | USP948TYJS |
| 20 | 111.22 | 20250904-15:49:35.262000 | XNYS | USP948TYJT |
| 27 | 111.22 | 20250904-15:49:35.262000 | XNYS | USP948TYJU |
| 50 | 111.22 | 20250904-15:49:35.262000 | XNYS | USP948TYJV |
| 18 | 111.22 | 20250904-15:49:35.262000 | ARCX | USP948TYJW |
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.