Transaction in Own Shares
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 28th August 2024 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 |
6,350 |
$87.63 |
$87.91 |
$87.31 |
XNYS |
593 |
$87.63 |
$87.80 |
$87.48 |
EDGX |
9,639 |
$87.65 |
$87.95 |
$87.35 |
ARCX |
408 |
$87.58 |
$87.73 |
$87.44 |
BATS |
7,529 |
$87.64 |
$87.95 |
$87.26 |
XNAS |
5,402 |
$87.65 |
$87.92 |
$87.38 |
BATY |
19,805 |
$87.64 |
$87.93 |
$87.27 |
XASE |
2,474 |
$87.57 |
$87.86 |
$87.43 |
EPRL |
800 |
$87.68 |
$87.77 |
$87.51 |
IEXG |
800 |
$87.63 |
$87.87 |
$87.44 |
XCHI |
600 |
$87.67 |
$87.82 |
$87.48 |
MEMX |
300 |
$87.66 |
$87.73 |
$87.57 |
XPSX |
2,000 |
$87.54 |
$87.86 |
$87.37 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 681,442,332 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.690% 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 28th August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme 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: |
|
28th August 2024 |
|||||
Aggregated Information |
|||||||
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$87.6341 |
56,700 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
87.57 |
20240828-13:30:19.531 |
ARCX |
280JRRJ90ILKC02421 |
100 |
87.57 |
20240828-13:30:19.531 |
ARCX |
280JRRJ90ILLC02421 |
100 |
87.49 |
20240828-13:30:48.981 |
XNYS |
280JRRJ90LRLC02421 |
75 |
87.49 |
20240828-13:30:48.981 |
XNYS |
280JRRJ90LRMC02421 |
25 |
87.49 |
20240828-13:30:48.981 |
XNYS |
280JRRJ90LRNC02421 |
18 |
87.54 |
20240828-13:31:54.068 |
XNYS |
280JRRJ9112JC02421 |
82 |
87.54 |
20240828-13:31:54.068 |
XNYS |
280JRRJ9112KC02421 |
18 |
87.54 |
20240828-13:31:54.068 |
XNYS |
280JRRJ9112LC02421 |
82 |
87.54 |
20240828-13:31:54.068 |
XNYS |
280JRRJ9112MC02421 |
2 |
87.54 |
20240828-13:31:54.068 |
XNYS |
280JRRJ9112NC02421 |
98 |
87.54 |
20240828-13:31:54.068 |
XNYS |
280JRRJ9112OC02421 |
75 |
87.54 |
20240828-13:31:54.068 |
XNAS |
280JRRJ9112PC02421 |
37 |
87.54 |
20240828-13:31:54.068 |
XNAS |
280JRRJ9112QC02421 |
37 |
87.54 |
20240828-13:31:54.068 |
XNAS |
280JRRJ9112RC02421 |
51 |
87.54 |
20240828-13:31:54.068 |
XNAS |
280JRRJ9112SC02421 |
100 |
87.59 |
20240828-13:32:45.281 |
XNAS |
280JRRJ9193PC02421 |
100 |
87.59 |
20240828-13:32:45.281 |
XNAS |
280JRRJ9193QC02421 |
100 |
87.47 |
20240828-13:33:01.320 |
XNAS |
280JRRJ91BEUC02421 |
100 |
87.49 |
20240828-13:33:57.881 |
XNAS |
280JRRJ91J11C02421 |
100 |
87.45 |
20240828-13:34:25.315 |
XNYS |
280JRRJ91MRIC02421 |
1 |
87.45 |
20240828-13:34:25.315 |
XNYS |
280JRRJ91MRJC02421 |
49 |
87.45 |
20240828-13:34:25.315 |
XNYS |
280JRRJ91MRKC02421 |
50 |
87.45 |
20240828-13:34:25.315 |
XNYS |
280JRRJ91MRLC02421 |
100 |
87.45 |
20240828-13:34:25.316 |
ARCX |
280JRRJ91MRMC02421 |
100 |
87.5 |
20240828-13:35:15.312 |
ARCX |
280JRRJ91U70C02421 |
14 |
87.5 |
20240828-13:35:15.312 |
XNAS |
280JRRJ91U71C02421 |
14 |
87.5 |
20240828-13:35:15.312 |
XNAS |
280JRRJ91U72C02421 |
72 |
87.5 |
20240828-13:35:15.313 |
XNAS |
280JRRJ91U73C02421 |
100 |
87.39 |
20240828-13:35:58.851 |
XNYS |
280JRRJ925K6C02421 |
1 |
87.39 |
20240828-13:35:58.852 |
XNAS |
280JRRJ925K7C02421 |
99 |
87.39 |
20240828-13:35:58.852 |
XNAS |
280JRRJ925K8C02421 |
86 |
87.36 |
20240828-13:36:29.560 |
XNYS |
280JRRJ92BL8C02421 |
14 |
87.36 |
20240828-13:36:29.560 |
XNYS |
280JRRJ92BL9C02421 |
14 |
87.36 |
20240828-13:36:29.560 |
XNYS |
280JRRJ92BLAC02421 |
11 |
87.36 |
20240828-13:36:29.564 |
XNYS |
280JRRJ92BLBC02421 |
100 |
87.34 |
20240828-13:36:55.811 |
XNYS |
280JRRJ92FKSC02421 |
25 |
87.31 |
20240828-13:37:33.979 |
XNAS |
280JRRJ92MGAC02421 |
75 |
87.31 |
20240828-13:37:33.979 |
XNAS |
280JRRJ92MGBC02421 |
5 |
87.31 |
20240828-13:37:34.062 |
XNYS |
280JRRJ92MGPC02421 |
4 |
87.31 |
20240828-13:37:34.062 |
XNYS |
280JRRJ92MGQC02421 |
91 |
87.31 |
20240828-13:37:34.062 |
XNYS |
280JRRJ92MGRC02421 |
100 |
87.26 |
20240828-13:38:10.011 |
XNAS |
280JRRJ92SQPC02421 |
42 |
87.4 |
20240828-13:39:53.611 |
XNYS |
280JRRJ93CF6C02421 |
58 |
87.4 |
20240828-13:39:53.611 |
XNYS |
280JRRJ93CF7C02421 |
100 |
87.4 |
20240828-13:39:53.612 |
XNAS |
280JRRJ93CF8C02421 |
100 |
87.45 |
20240828-13:40:09.923 |
XNAS |
280JRRJ93FM8C02421 |
100 |
87.45 |
20240828-13:40:20.114 |
XCHI |
280JRRJ93HI8C02421 |
100 |
87.58 |
20240828-13:41:29.513 |
IEXG |
280JRRJ93STOC02421 |
100 |
87.59 |
20240828-13:41:46.265 |
XNYS |
280JRRJ93VH5C02421 |
100 |
87.59 |
20240828-13:41:46.265 |
XNYS |
280JRRJ93VH6C02421 |
100 |
87.61 |
20240828-13:41:47.283 |
XNYS |
280JRRJ93VL5C02421 |
100 |
87.66 |
20240828-13:42:09.490 |
ARCX |
280JRRJ9439DC02421 |
100 |
87.62 |
20240828-13:42:21.414 |
ARCX |
280JRRJ9459RC02421 |
100 |
87.59 |
20240828-13:42:27.554 |
EDGX |
280JRRJ945U7C02421 |
100 |
87.57 |
20240828-13:43:05.753 |
XPSX |
280JRRJ94BM6C02421 |
83 |
87.48 |
20240828-13:43:14.838 |
EDGX |
280JRRJ94D9NC02421 |
74 |
87.6 |
20240828-13:43:50.355 |
EPRL |
280JRRJ94I7EC02421 |
100 |
87.59 |
20240828-13:44:04.444 |
XNAS |
280JRRJ94JV4C02421 |
100 |
87.56 |
20240828-13:44:21.357 |
XASE |
280JRRJ94MGNC02421 |
4 |
87.62 |
20240828-13:45:29.573 |
BATS |
280JRRJ95453C02421 |
34 |
87.62 |
20240828-13:45:29.573 |
XNAS |
280JRRJ95454C02421 |
100 |
87.64 |
20240828-13:45:36.063 |
ARCX |
280JRRJ95712C02421 |
100 |
87.71 |
20240828-13:46:08.903 |
XNAS |
280JRRJ95DFSC02421 |
100 |
87.73 |
20240828-13:46:16.419 |
BATS |
280JRRJ95ET8C02421 |
84 |
87.72 |
20240828-13:46:32.784 |
ARCX |
280JRRJ95HEHC02421 |
16 |
87.72 |
20240828-13:46:39.634 |
ARCX |
280JRRJ95IE6C02421 |
79 |
87.72 |
20240828-13:46:39.634 |
ARCX |
280JRRJ95IE7C02421 |
21 |
87.72 |
20240828-13:46:39.635 |
ARCX |
280JRRJ95IE8C02421 |
100 |
87.79 |
20240828-13:47:24.280 |
XNYS |
280JRRJ95QAGC02421 |
100 |
87.74 |
20240828-13:47:26.100 |
ARCX |
280JRRJ95RMBC02421 |
100 |
87.74 |
20240828-13:47:26.100 |
ARCX |
280JRRJ95RMDC02421 |
100 |
87.82 |
20240828-13:48:24.112 |
MEMX |
280JRRJ967LIC02421 |
100 |
87.82 |
20240828-13:48:24.112 |
MEMX |
280JRRJ967LJC02421 |
14 |
87.83 |
20240828-13:49:12.981 |
XNAS |
280JRRJ96I3TC02421 |
86 |
87.85 |
20240828-13:49:12.981 |
XNAS |
280JRRJ96I3UC02421 |
98 |
87.81 |
20240828-13:49:34.226 |
ARCX |
280JRRJ96M97C02421 |
100 |
87.81 |
20240828-13:49:34.492 |
XNAS |
280JRRJ96MALC02421 |
2 |
87.81 |
20240828-13:49:34.492 |
ARCX |
280JRRJ96MAMC02421 |
100 |
87.84 |
20240828-13:50:28.686 |
XNAS |
280JRRJ971G2C02421 |
100 |
87.84 |
20240828-13:50:28.687 |
XNAS |
280JRRJ971G3C02421 |
100 |
87.77 |
20240828-13:51:10.219 |
XASE |
280JRRJ97ADVC02421 |
100 |
87.87 |
20240828-13:52:14.690 |
XNYS |
280JRRJ97NOCC02421 |
100 |
87.87 |
20240828-13:52:22.846 |
XNYS |
280JRRJ97PH0C02421 |
100 |
87.87 |
20240828-13:52:47.832 |
XNYS |
280JRRJ97TSCC02421 |
72 |
87.87 |
20240828-13:53:01.493 |
XNYS |
280JRRJ980BMC02421 |
28 |
87.88 |
20240828-13:53:01.493 |
XNYS |
280JRRJ980BNC02421 |
99 |
87.84 |
20240828-13:53:06.711 |
XNYS |
280JRRJ981G4C02421 |
100 |
87.87 |
20240828-13:53:48.446 |
XASE |
280JRRJ98BKVC02421 |
100 |
87.87 |
20240828-13:53:48.446 |
XNAS |
280JRRJ98BL0C02421 |
100 |
87.8 |
20240828-13:54:17.383 |
EDGX |
280JRRJ98J5PC02421 |
100 |
87.77 |
20240828-13:55:00.767 |
ARCX |
280JRRJ98R35C02421 |
100 |
87.77 |
20240828-13:56:08.982 |
XNAS |
280JRRJ997ITC02421 |
91 |
87.77 |
20240828-13:56:08.982 |
XNAS |
280JRRJ997IUC02421 |
9 |
87.77 |
20240828-13:56:08.983 |
XNAS |
280JRRJ997IVC02421 |
100 |
87.77 |
20240828-13:56:08.989 |
IEXG |
280JRRJ997J6C02421 |
100 |
87.77 |
20240828-13:56:38.817 |
ARCX |
280JRRJ99E7LC02421 |
100 |
87.75 |
20240828-13:57:38.127 |
XNAS |
280JRRJ99NSFC02421 |
16 |
87.75 |
20240828-13:57:38.127 |
XNAS |
280JRRJ99NSHC02421 |
16 |
87.75 |
20240828-13:57:38.127 |
XNAS |
280JRRJ99NSIC02421 |
16 |
87.75 |
20240828-13:57:38.127 |
XNAS |
280JRRJ99NSJC02421 |
16 |
87.75 |
20240828-13:57:38.127 |
XNAS |
280JRRJ99NSKC02421 |
36 |
87.75 |
20240828-13:57:38.127 |
XNAS |
280JRRJ99NSMC02421 |
50 |
87.73 |
20240828-13:58:04.874 |
ARCX |
280JRRJ99S6CC02421 |
50 |
87.73 |
20240828-13:58:04.874 |
ARCX |
280JRRJ99S6DC02421 |
100 |
87.72 |
20240828-13:58:19.337 |
ARCX |
280JRRJ99UC5C02421 |
100 |
87.67 |
20240828-13:58:35.204 |
ARCX |
280JRRJ9A0KAC02421 |
100 |
87.65 |
20240828-13:58:49.763 |
ARCX |
280JRRJ9A2CQC02421 |
87 |
87.62 |
20240828-13:59:19.708 |
XNAS |
280JRRJ9A7HTC02421 |
100 |
87.63 |
20240828-13:59:54.668 |
XNAS |
280JRRJ9AD9SC02421 |
200 |
87.73 |
20240828-14:01:04.161 |
XNAS |
280JRRJ9AV7NC02421 |
54 |
87.72 |
20240828-14:01:23.140 |
IEXG |
280JRRJ9B4LSC02421 |
100 |
87.72 |
20240828-14:01:23.141 |
IEXG |
280JRRJ9B4LTC02421 |
100 |
87.72 |
20240828-14:01:23.141 |
IEXG |
280JRRJ9B4LUC02421 |
46 |
87.72 |
20240828-14:01:23.141 |
IEXG |
280JRRJ9B4LVC02421 |
100 |
87.78 |
20240828-14:02:04.975 |
XNAS |
280JRRJ9BF8BC02421 |
100 |
87.74 |
20240828-14:02:19.223 |
ARCX |
280JRRJ9BJUHC02421 |
100 |
87.74 |
20240828-14:02:19.223 |
ARCX |
280JRRJ9BJUIC02421 |
100 |
87.79 |
20240828-14:03:13.015 |
ARCX |
280JRRJ9C2C9C02421 |
10 |
87.76 |
20240828-14:04:13.781 |
IEXG |
280JRRJ9CKA9C02421 |
100 |
87.76 |
20240828-14:04:22.557 |
ARCX |
280JRRJ9CMS6C02421 |
90 |
87.76 |
20240828-14:04:22.557 |
IEXG |
280JRRJ9CMS7C02421 |
10 |
87.76 |
20240828-14:04:22.558 |
EDGX |
280JRRJ9CMS8C02421 |
10 |
87.71 |
20240828-14:04:32.783 |
BATY |
280JRRJ9CQ0QC02421 |
90 |
87.71 |
20240828-14:04:46.089 |
BATY |
280JRRJ9CTE3C02421 |
10 |
87.71 |
20240828-14:04:46.090 |
BATY |
280JRRJ9CTE4C02421 |
100 |
87.67 |
20240828-14:05:02.999 |
ARCX |
280JRRJ9D1SLC02421 |
100 |
87.7 |
20240828-14:06:08.637 |
EDGX |
280JRRJ9DKCCC02421 |
100 |
87.7 |
20240828-14:06:17.850 |
ARCX |
280JRRJ9DMHUC02421 |
100 |
87.7 |
20240828-14:06:17.850 |
ARCX |
280JRRJ9DMHVC02421 |
100 |
87.73 |
20240828-14:07:21.040 |
XNYS |
280JRRJ9E998C02421 |
100 |
87.73 |
20240828-14:07:32.765 |
EPRL |
280JRRJ9EC5EC02421 |
1 |
87.73 |
20240828-14:07:32.765 |
XNAS |
280JRRJ9EC5FC02421 |
99 |
87.73 |
20240828-14:07:32.765 |
XNAS |
280JRRJ9EC5GC02421 |
100 |
87.79 |
20240828-14:08:31.545 |
XASE |
280JRRJ9ERMLC02421 |
100 |
87.79 |
20240828-14:08:31.545 |
XASE |
280JRRJ9ERMMC02421 |
100 |
87.78 |
20240828-14:09:11.105 |
BATY |
280JRRJ9F5L8C02421 |
100 |
87.78 |
20240828-14:09:11.107 |
XASE |
280JRRJ9F5L9C02421 |
65 |
87.72 |
20240828-14:09:47.950 |
EDGA |
280JRRJ9FF6VC02421 |
35 |
87.72 |
20240828-14:09:47.950 |
EDGA |
280JRRJ9FF70C02421 |
100 |
87.73 |
20240828-14:10:36.103 |
XNYS |
280JRRJ9FSICC02421 |
100 |
87.73 |
20240828-14:10:36.103 |
XASE |
280JRRJ9FSIDC02421 |
100 |
87.64 |
20240828-14:11:12.909 |
EPRL |
280JRRJ9G5D8C02421 |
100 |
87.64 |
20240828-14:11:12.909 |
EPRL |
280JRRJ9G5D9C02421 |
44 |
87.59 |
20240828-14:12:35.278 |
EPRL |
280JRRJ9GP8KC02421 |
56 |
87.59 |
20240828-14:12:35.278 |
EPRL |
280JRRJ9GP8LC02421 |
100 |
87.58 |
20240828-14:12:42.803 |
MEMX |
280JRRJ9GRBLC02421 |
100 |
87.55 |
20240828-14:13:01.703 |
EPRL |
280JRRJ9GVO0C02421 |
100 |
87.55 |
20240828-14:13:01.704 |
XNAS |
280JRRJ9GVO2C02421 |
100 |
87.47 |
20240828-14:14:04.445 |
BATY |
280JRRJ9HDDDC02421 |
100 |
87.44 |
20240828-14:14:21.008 |
BATY |
280JRRJ9HHA4C02421 |
100 |
87.44 |
20240828-14:15:13.254 |
XCHI |
280JRRJ9HTSKC02421 |
100 |
87.41 |
20240828-14:15:16.516 |
EDGA |
280JRRJ9HUNAC02421 |
1 |
87.41 |
20240828-14:15:16.517 |
ARCX |
280JRRJ9HUNCC02421 |
99 |
87.41 |
20240828-14:15:16.517 |
ARCX |
280JRRJ9HUNDC02421 |
100 |
87.48 |
20240828-14:16:26.040 |
ARCX |
280JRRJ9IFR9C02421 |
100 |
87.55 |
20240828-14:16:53.394 |
ARCX |
280JRRJ9IMVUC02421 |
100 |
87.54 |
20240828-14:17:31.941 |
EPRL |
280JRRJ9IUPTC02421 |
100 |
87.54 |
20240828-14:17:31.941 |
EPRL |
280JRRJ9IUPUC02421 |
100 |
87.53 |
20240828-14:17:42.156 |
BATY |
280JRRJ9J0R5C02421 |
100 |
87.53 |
20240828-14:17:42.156 |
EDGA |
280JRRJ9J0R6C02421 |
99 |
87.52 |
20240828-14:18:47.078 |
XNAS |
280JRRJ9JECTC02421 |
1 |
87.52 |
20240828-14:18:47.078 |
XNAS |
280JRRJ9JECUC02421 |
100 |
87.52 |
20240828-14:18:47.078 |
XNAS |
280JRRJ9JECVC02421 |
15 |
87.45 |
20240828-14:19:15.594 |
XNAS |
280JRRJ9JL3AC02421 |
75 |
87.45 |
20240828-14:19:15.594 |
XNAS |
280JRRJ9JL3BC02421 |
10 |
87.45 |
20240828-14:19:15.594 |
XNAS |
280JRRJ9JL3CC02421 |
93 |
87.54 |
20240828-14:20:10.907 |
BATS |
280JRRJ9K39BC02421 |
7 |
87.54 |
20240828-14:20:10.907 |
BATS |
280JRRJ9K39CC02421 |
100 |
87.53 |
20240828-14:20:23.088 |
EDGA |
280JRRJ9K605C02421 |
100 |
87.53 |
20240828-14:20:35.548 |
EDGA |
280JRRJ9K8K2C02421 |
100 |
87.52 |
20240828-14:20:58.073 |
ARCX |
280JRRJ9KDOMC02421 |
100 |
87.46 |
20240828-14:21:22.905 |
ARCX |
280JRRJ9KJ69C02421 |
33 |
87.45 |
20240828-14:22:07.531 |
XASE |
280JRRJ9KT8SC02421 |
67 |
87.45 |
20240828-14:22:07.531 |
XASE |
280JRRJ9KT8TC02421 |
100 |
87.45 |
20240828-14:22:07.532 |
EPRL |
280JRRJ9KT8UC02421 |
100 |
87.43 |
20240828-14:22:32.202 |
BATY |
280JRRJ9L380C02421 |
10 |
87.37 |
20240828-14:23:04.902 |
EDGA |
280JRRJ9LC1DC02421 |
90 |
87.37 |
20240828-14:23:04.902 |
EDGA |
280JRRJ9LC1EC02421 |
100 |
87.37 |
20240828-14:23:23.286 |
EDGA |
280JRRJ9LH74C02421 |
25 |
87.38 |
20240828-14:23:59.229 |
BATY |
280JRRJ9LO91C02421 |
71 |
87.38 |
20240828-14:23:59.229 |
BATY |
280JRRJ9LO93C02421 |
4 |
87.38 |
20240828-14:23:59.229 |
BATY |
280JRRJ9LO94C02421 |
100 |
87.54 |
20240828-14:25:35.374 |
XCHI |
280JRRJ9MDFLC02421 |
100 |
87.53 |
20240828-14:27:02.027 |
XNAS |
280JRRJ9N23TC02421 |
100 |
87.53 |
20240828-14:27:02.027 |
XNYS |
280JRRJ9N23UC02421 |
100 |
87.53 |
20240828-14:27:02.028 |
XNYS |
280JRRJ9N23VC02421 |
9 |
87.53 |
20240828-14:27:02.028 |
EDGA |
280JRRJ9N240C02421 |
91 |
87.53 |
20240828-14:27:02.028 |
EDGA |
280JRRJ9N241C02421 |
100 |
87.53 |
20240828-14:27:48.159 |
XASE |
280JRRJ9NDAJC02421 |
100 |
87.54 |
20240828-14:28:44.362 |
XNAS |
280JRRJ9NQCDC02421 |
100 |
87.5 |
20240828-14:29:44.354 |
XNAS |
280JRRJ9OAROC02421 |
100 |
87.5 |
20240828-14:29:55.418 |
XNAS |
280JRRJ9OD7TC02421 |
100 |
87.48 |
20240828-14:30:16.105 |
ARCX |
280JRRJ9OJD6C02421 |
75 |
87.48 |
20240828-14:30:16.105 |
ARCX |
280JRRJ9OJD7C02421 |
25 |
87.48 |
20240828-14:30:16.105 |
ARCX |
280JRRJ9OJD8C02421 |
100 |
87.5 |
20240828-14:31:26.030 |
BATY |
280JRRJ9P83LC02421 |
100 |
87.5 |
20240828-14:31:38.258 |
EDGA |
280JRRJ9PB44C02421 |
100 |
87.5 |
20240828-14:31:38.264 |
ARCX |
280JRRJ9PB48C02421 |
100 |
87.49 |
20240828-14:32:40.774 |
XNYS |
280JRRJ9PPLAC02421 |
100 |
87.47 |
20240828-14:32:48.147 |
XNAS |
280JRRJ9PRAUC02421 |
100 |
87.48 |
20240828-14:33:27.831 |
ARCX |
280JRRJ9Q51AC02421 |
100 |
87.49 |
20240828-14:34:13.825 |
EPRL |
280JRRJ9QEH2C02421 |
100 |
87.47 |
20240828-14:34:33.236 |
BATY |
280JRRJ9QIP4C02421 |
100 |
87.43 |
20240828-14:34:52.034 |
EPRL |
280JRRJ9QNOEC02421 |
24 |
87.46 |
20240828-14:35:54.323 |
XNAS |
280JRRJ9R83IC02421 |
76 |
87.46 |
20240828-14:35:54.323 |
XNAS |
280JRRJ9R83JC02421 |
100 |
87.54 |
20240828-14:36:41.130 |
XNAS |
280JRRJ9RJ2PC02421 |
14 |
87.54 |
20240828-14:36:41.130 |
XNAS |
280JRRJ9RJ2QC02421 |
86 |
87.54 |
20240828-14:36:41.130 |
XNAS |
280JRRJ9RJ2RC02421 |
100 |
87.54 |
20240828-14:37:36.582 |
EPRL |
280JRRJ9RUUDC02421 |
100 |
87.54 |
20240828-14:37:36.650 |
EDGA |
280JRRJ9RV0DC02421 |
100 |
87.54 |
20240828-14:38:13.041 |
EDGX |
280JRRJ9S6R8C02421 |
100 |
87.6 |
20240828-14:39:16.207 |
EPRL |
280JRRJ9SK65C02421 |
100 |
87.57 |
20240828-14:39:21.490 |
EPRL |
280JRRJ9SLCBC02421 |
100 |
87.57 |
20240828-14:39:21.491 |
EPRL |
280JRRJ9SLCCC02421 |
100 |
87.55 |
20240828-14:39:53.386 |
EDGA |
280JRRJ9SS9GC02421 |
100 |
87.55 |
20240828-14:40:33.089 |
EPRL |
280JRRJ9T715C02421 |
51 |
87.53 |
20240828-14:40:37.311 |
EDGA |
280JRRJ9T7T5C02421 |
49 |
87.53 |
20240828-14:40:37.311 |
EDGA |
280JRRJ9T7T6C02421 |
41 |
87.53 |
20240828-14:40:37.312 |
EPRL |
280JRRJ9T7T7C02421 |
59 |
87.53 |
20240828-14:40:37.312 |
EPRL |
280JRRJ9T7T8C02421 |
100 |
87.51 |
20240828-14:41:13.901 |
ARCX |
280JRRJ9TGG6C02421 |
100 |
87.51 |
20240828-14:42:08.025 |
EPRL |
280JRRJ9TT25C02421 |
100 |
87.51 |
20240828-14:42:08.025 |
ARCX |
280JRRJ9TT2AC02421 |
100 |
87.48 |
20240828-14:43:04.546 |
ARCX |
280JRRJ9U7SNC02421 |
100 |
87.48 |
20240828-14:43:27.428 |
BATY |
280JRRJ9UC8PC02421 |
100 |
87.48 |
20240828-14:44:15.312 |
EDGA |
280JRRJ9UN2CC02421 |
100 |
87.51 |
20240828-14:45:03.403 |
XNYS |
280JRRJ9V2ASC02421 |
90 |
87.48 |
20240828-14:45:06.899 |
XNAS |
280JRRJ9V3H6C02421 |
100 |
87.48 |
20240828-14:45:55.995 |
MEMX |
280JRRJ9VH0RC02421 |
100 |
87.49 |
20240828-14:46:09.647 |
XASE |
280JRRJ9VK3GC02421 |
100 |
87.47 |
20240828-14:46:48.059 |
EDGA |
280JRRJ9VRM2C02421 |
100 |
87.43 |
20240828-14:47:14.059 |
ARCX |
280JRRJA0404C02421 |
100 |
87.41 |
20240828-14:48:01.955 |
BATY |
280JRRJA0F3EC02421 |
100 |
87.38 |
20240828-14:49:02.066 |
ARCX |
280JRRJA0VK4C02421 |
100 |
87.38 |
20240828-14:49:29.987 |
ARCX |
280JRRJA183QC02421 |
100 |
87.45 |
20240828-14:50:27.121 |
XNYS |
280JRRJA1MTLC02421 |
100 |
87.44 |
20240828-14:51:03.016 |
BATS |
280JRRJA1VQ5C02421 |
5 |
87.44 |
20240828-14:51:03.900 |
BATY |
280JRRJA200MC02421 |
72 |
87.44 |
20240828-14:51:03.900 |
BATY |
280JRRJA200NC02421 |
23 |
87.44 |
20240828-14:51:03.900 |
BATY |
280JRRJA200OC02421 |
100 |
87.48 |
20240828-14:51:46.028 |
XNAS |
280JRRJA2933C02421 |
100 |
87.52 |
20240828-14:52:14.295 |
XCHI |
280JRRJA2GPNC02421 |
100 |
87.5 |
20240828-14:52:22.082 |
XNAS |
280JRRJA2ILTC02421 |
100 |
87.55 |
20240828-14:53:09.264 |
XNYS |
280JRRJA2STHC02421 |
100 |
87.58 |
20240828-14:53:43.154 |
EDGA |
280JRRJA34U2C02421 |
5 |
87.58 |
20240828-14:53:46.687 |
ARCX |
280JRRJA35Q8C02421 |
55 |
87.68 |
20240828-14:54:13.992 |
XNAS |
280JRRJA3E5TC02421 |
80 |
87.66 |
20240828-14:54:24.367 |
XNAS |
280JRRJA3H62C02421 |
19 |
87.66 |
20240828-14:54:24.368 |
XNAS |
280JRRJA3H63C02421 |
1 |
87.66 |
20240828-14:54:24.368 |
XNAS |
280JRRJA3H64C02421 |
100 |
87.69 |
20240828-14:54:48.422 |
XASE |
280JRRJA3MMQC02421 |
100 |
87.67 |
20240828-14:54:51.816 |
XASE |
280JRRJA3N9BC02421 |
100 |
87.8 |
20240828-14:55:53.858 |
XNYS |
280JRRJA45UQC02421 |
100 |
87.77 |
20240828-14:56:16.640 |
XNAS |
280JRRJA4APHC02421 |
100 |
87.77 |
20240828-14:56:16.641 |
XNAS |
280JRRJA4APIC02421 |
20 |
87.75 |
20240828-14:57:25.097 |
XNYS |
280JRRJA4S3EC02421 |
80 |
87.75 |
20240828-14:57:25.097 |
XNYS |
280JRRJA4S3FC02421 |
100 |
87.76 |
20240828-14:58:08.242 |
XASE |
280JRRJA550QC02421 |
100 |
87.76 |
20240828-14:58:12.645 |
XASE |
280JRRJA563AC02421 |
100 |
87.75 |
20240828-14:59:07.161 |
ARCX |
280JRRJA5JCLC02421 |
100 |
87.75 |
20240828-14:59:07.161 |
XASE |
280JRRJA5JCNC02421 |
1 |
87.76 |
20240828-14:59:56.010 |
XNYS |
280JRRJA5VCJC02421 |
99 |
87.76 |
20240828-14:59:56.010 |
XNYS |
280JRRJA5VCKC02421 |
100 |
87.73 |
20240828-15:00:00.460 |
BATY |
280JRRJA6120C02421 |
100 |
87.69 |
20240828-15:01:05.244 |
MEMX |
280JRRJA6JT6C02421 |
100 |
87.66 |
20240828-15:01:14.553 |
XASE |
280JRRJA6N5KC02421 |
100 |
87.66 |
20240828-15:01:14.553 |
XASE |
280JRRJA6N5LC02421 |
100 |
87.69 |
20240828-15:02:20.665 |
ARCX |
280JRRJA7B9DC02421 |
100 |
87.69 |
20240828-15:03:16.936 |
ARCX |
280JRRJA7PAUC02421 |
100 |
87.68 |
20240828-15:03:39.390 |
XASE |
280JRRJA7V34C02421 |
100 |
87.68 |
20240828-15:03:39.390 |
XASE |
280JRRJA7V35C02421 |
10 |
87.8 |
20240828-15:05:19.451 |
XNYS |
280JRRJA8QV6C02421 |
7 |
87.8 |
20240828-15:05:19.451 |
XNYS |
280JRRJA8QV7C02421 |
83 |
87.8 |
20240828-15:05:19.451 |
XNYS |
280JRRJA8QV8C02421 |
100 |
87.85 |
20240828-15:05:30.892 |
XASE |
280JRRJA8TVSC02421 |
100 |
87.85 |
20240828-15:05:30.892 |
XASE |
280JRRJA8TVTC02421 |
100 |
87.86 |
20240828-15:06:23.905 |
XNAS |
280JRRJA9B1LC02421 |
100 |
87.88 |
20240828-15:07:12.006 |
XNAS |
280JRRJA9NDGC02421 |
100 |
87.86 |
20240828-15:07:16.441 |
EDGA |
280JRRJA9OD8C02421 |
100 |
87.86 |
20240828-15:07:16.800 |
BATY |
280JRRJA9OG6C02421 |
66 |
87.78 |
20240828-15:08:28.171 |
XASE |
280JRRJAA8KFC02421 |
34 |
87.78 |
20240828-15:08:28.172 |
XASE |
280JRRJAA8KGC02421 |
100 |
87.79 |
20240828-15:09:03.038 |
BATY |
280JRRJAAGB6C02421 |
100 |
87.78 |
20240828-15:10:13.481 |
BATY |
280JRRJAAVQ1C02421 |
100 |
87.78 |
20240828-15:10:13.504 |
ARCX |
280JRRJAAVQAC02421 |
100 |
87.76 |
20240828-15:10:45.775 |
ARCX |
280JRRJAB6RAC02421 |
100 |
87.72 |
20240828-15:11:02.719 |
ARCX |
280JRRJABBB0C02421 |
100 |
87.69 |
20240828-15:11:59.057 |
ARCX |
280JRRJABQFFC02421 |
100 |
87.6 |
20240828-15:12:31.236 |
XASE |
280JRRJAC3L3C02421 |
100 |
87.6 |
20240828-15:13:53.060 |
ARCX |
280JRRJACPOVC02421 |
64 |
87.58 |
20240828-15:14:05.233 |
EPRL |
280JRRJACSTBC02421 |
36 |
87.58 |
20240828-15:14:05.233 |
EPRL |
280JRRJACSTCC02421 |
100 |
87.57 |
20240828-15:15:03.100 |
BATY |
280JRRJADAB6C02421 |
100 |
87.56 |
20240828-15:15:33.182 |
BATY |
280JRRJADLKCC02421 |
99 |
87.46 |
20240828-15:16:03.991 |
BATY |
280JRRJADVIAC02421 |
1 |
87.46 |
20240828-15:16:03.991 |
BATY |
280JRRJADVIBC02421 |
100 |
87.53 |
20240828-15:17:44.044 |
BATY |
280JRRJAEKMRC02421 |
100 |
87.53 |
20240828-15:17:44.044 |
BATY |
280JRRJAEKMSC02421 |
100 |
87.47 |
20240828-15:18:21.229 |
BATY |
280JRRJAETM4C02421 |
50 |
87.45 |
20240828-15:18:48.251 |
BATY |
280JRRJAF3MJC02421 |
10 |
87.44 |
20240828-15:19:34.033 |
XASE |
280JRRJAFC9AC02421 |
90 |
87.44 |
20240828-15:19:34.033 |
XASE |
280JRRJAFC9BC02421 |
20 |
87.41 |
20240828-15:20:00.348 |
EDGA |
280JRRJAFH71C02421 |
80 |
87.41 |
20240828-15:20:00.348 |
EDGA |
280JRRJAFH72C02421 |
100 |
87.43 |
20240828-15:21:14.658 |
XASE |
280JRRJAFVHNC02421 |
100 |
87.43 |
20240828-15:21:28.292 |
ARCX |
280JRRJAG2KAC02421 |
100 |
87.43 |
20240828-15:21:28.292 |
ARCX |
280JRRJAG2KBC02421 |
100 |
87.48 |
20240828-15:22:25.432 |
XASE |
280JRRJAGC97C02421 |
100 |
87.48 |
20240828-15:22:25.432 |
XASE |
280JRRJAGC98C02421 |
100 |
87.52 |
20240828-15:23:00.320 |
EPRL |
280JRRJAGHSVC02421 |
100 |
87.53 |
20240828-15:24:09.380 |
XNYS |
280JRRJAGVG1C02421 |
100 |
87.5 |
20240828-15:24:27.688 |
ARCX |
280JRRJAH359C02421 |
100 |
87.5 |
20240828-15:24:27.689 |
EDGA |
280JRRJAH35AC02421 |
100 |
87.46 |
20240828-15:24:55.570 |
BATY |
280JRRJAH90JC02421 |
100 |
87.52 |
20240828-15:25:54.189 |
EDGA |
280JRRJAHMLLC02421 |
100 |
87.51 |
20240828-15:26:16.590 |
XASE |
280JRRJAHS21C02421 |
100 |
87.49 |
20240828-15:27:21.036 |
XNAS |
280JRRJAIB1JC02421 |
94 |
87.47 |
20240828-15:27:35.915 |
BATY |
280JRRJAIEDAC02421 |
6 |
87.47 |
20240828-15:27:35.915 |
BATY |
280JRRJAIEDBC02421 |
100 |
87.56 |
20240828-15:27:55.804 |
BATY |
280JRRJAIK2JC02421 |
75 |
87.54 |
20240828-15:28:51.706 |
BATY |
280JRRJAJ15CC02421 |
25 |
87.54 |
20240828-15:28:51.706 |
BATY |
280JRRJAJ15DC02421 |
100 |
87.56 |
20240828-15:29:34.888 |
BATY |
280JRRJAJADEC02421 |
100 |
87.56 |
20240828-15:29:34.888 |
BATY |
280JRRJAJADGC02421 |
1 |
87.56 |
20240828-15:29:34.888 |
BATY |
280JRRJAJADIC02421 |
99 |
87.56 |
20240828-15:29:34.888 |
BATY |
280JRRJAJADJC02421 |
100 |
87.58 |
20240828-15:30:01.577 |
BATY |
280JRRJAJFVJC02421 |
100 |
87.55 |
20240828-15:30:26.066 |
ARCX |
280JRRJAJNS1C02421 |
100 |
87.51 |
20240828-15:31:01.153 |
XASE |
280JRRJAK017C02421 |
100 |
87.51 |
20240828-15:31:01.153 |
XASE |
280JRRJAK018C02421 |
100 |
87.49 |
20240828-15:31:36.091 |
XASE |
280JRRJAKAAOC02421 |
100 |
87.51 |
20240828-15:31:51.012 |
EPRL |
280JRRJAKDT3C02421 |
50 |
87.495 |
20240828-15:32:08.902 |
XNYS |
280JRRJAKIM3C02421 |
50 |
87.5 |
20240828-15:32:08.902 |
XNYS |
280JRRJAKIM4C02421 |
100 |
87.48 |
20240828-15:32:10.513 |
XASE |
280JRRJAKJA6C02421 |
100 |
87.48 |
20240828-15:32:10.513 |
XASE |
280JRRJAKJA7C02421 |
100 |
87.46 |
20240828-15:33:19.880 |
XASE |
280JRRJAL44EC02421 |
100 |
87.49 |
20240828-15:34:05.455 |
XNAS |
280JRRJALDQHC02421 |
100 |
87.46 |
20240828-15:34:20.650 |
XASE |
280JRRJALHBCC02421 |
1 |
87.46 |
20240828-15:34:20.650 |
XASE |
280JRRJALHBDC02421 |
99 |
87.46 |
20240828-15:34:20.650 |
XASE |
280JRRJALHBEC02421 |
100 |
87.27 |
20240828-15:34:39.787 |
XASE |
280JRRJALLLGC02421 |
100 |
87.4 |
20240828-15:35:13.417 |
XASE |
280JRRJALTE5C02421 |
100 |
87.51 |
20240828-15:36:23.770 |
XNAS |
280JRRJAME92C02421 |
100 |
87.5 |
20240828-15:36:33.269 |
ARCX |
280JRRJAMH18C02421 |
100 |
87.47 |
20240828-15:36:58.959 |
XASE |
280JRRJAMMHJC02421 |
100 |
87.47 |
20240828-15:36:58.959 |
XASE |
280JRRJAMMHKC02421 |
100 |
87.47 |
20240828-15:36:58.959 |
XASE |
280JRRJAMMHLC02421 |
100 |
87.44 |
20240828-15:37:51.335 |
XASE |
280JRRJAN258C02421 |
100 |
87.46 |
20240828-15:39:02.890 |
XASE |
280JRRJANHE0C02421 |
100 |
87.46 |
20240828-15:39:02.890 |
XASE |
280JRRJANHE1C02421 |
100 |
87.49 |
20240828-15:40:15.950 |
XASE |
280JRRJAO28CC02421 |
100 |
87.57 |
20240828-15:41:55.289 |
XNYS |
280JRRJAOPT0C02421 |
100 |
87.56 |
20240828-15:42:24.021 |
XASE |
280JRRJAOVQRC02421 |
1 |
87.56 |
20240828-15:43:04.342 |
XASE |
280JRRJAP7QDC02421 |
100 |
87.57 |
20240828-15:43:12.887 |
ARCX |
280JRRJAP9MTC02421 |
100 |
87.63 |
20240828-15:44:49.993 |
XCHI |
280JRRJAPV5CC02421 |
100 |
87.63 |
20240828-15:45:36.054 |
EDGX |
280JRRJAQBESC02421 |
100 |
87.61 |
20240828-15:45:43.892 |
BATY |
280JRRJAQD4KC02421 |
100 |
87.62 |
20240828-15:47:10.855 |
MEMX |
280JRRJAQUMQC02421 |
20 |
87.63 |
20240828-15:48:03.569 |
XNYS |
280JRRJARA6DC02421 |
2 |
87.64 |
20240828-15:48:03.569 |
XNYS |
280JRRJARA6EC02421 |
12 |
87.64 |
20240828-15:48:03.569 |
XNYS |
280JRRJARA6FC02421 |
24 |
87.64 |
20240828-15:48:03.569 |
XNYS |
280JRRJARA6GC02421 |
12 |
87.64 |
20240828-15:48:03.569 |
XNYS |
280JRRJARA6HC02421 |
1 |
87.64 |
20240828-15:48:03.569 |
XNYS |
280JRRJARA6IC02421 |
7 |
87.64 |
20240828-15:48:03.569 |
XNYS |
280JRRJARA6JC02421 |
22 |
87.64 |
20240828-15:48:03.570 |
XNYS |
280JRRJARA6KC02421 |
5 |
87.67 |
20240828-15:48:56.495 |
XNYS |
280JRRJARMASC02421 |
20 |
87.67 |
20240828-15:48:56.495 |
XNYS |
280JRRJARMATC02421 |
4 |
87.67 |
20240828-15:48:56.495 |
BATS |
280JRRJARMAUC02421 |
100 |
87.68 |
20240828-15:48:57.453 |
IEXG |
280JRRJARMH4C02421 |
100 |
87.72 |
20240828-15:49:58.587 |
XNYS |
280JRRJAS3Q0C02421 |
100 |
87.87 |
20240828-15:50:54.761 |
XNAS |
280JRRJASH9UC02421 |
100 |
87.84 |
20240828-15:50:54.809 |
BATY |
280JRRJASHA5C02421 |
100 |
87.84 |
20240828-15:50:54.809 |
BATY |
280JRRJASHA6C02421 |
100 |
87.86 |
20240828-15:52:53.023 |
ARCX |
280JRRJAT96IC02421 |
100 |
87.84 |
20240828-15:53:32.176 |
BATY |
280JRRJATGPVC02421 |
100 |
87.81 |
20240828-15:54:06.053 |
BATY |
280JRRJATNIQC02421 |
100 |
87.89 |
20240828-15:55:32.455 |
ARCX |
280JRRJAUAB8C02421 |
100 |
87.87 |
20240828-15:56:22.034 |
ARCX |
280JRRJAUNA9C02421 |
100 |
87.87 |
20240828-15:57:22.587 |
BATY |
280JRRJAV4L3C02421 |
100 |
87.86 |
20240828-15:58:42.127 |
BATY |
280JRRJAVKN2C02421 |
22 |
87.88 |
20240828-15:59:03.713 |
BATY |
280JRRJAVOUOC02421 |
100 |
87.93 |
20240828-15:59:53.144 |
XNAS |
280JRRJB03HMC02421 |
20 |
87.92 |
20240828-15:59:54.010 |
BATY |
280JRRJB03O5C02421 |
7 |
87.92 |
20240828-16:00:03.988 |
BATY |
280JRRJB06RCC02421 |
18 |
87.92 |
20240828-16:00:03.988 |
BATY |
280JRRJB06RDC02421 |
55 |
87.92 |
20240828-16:00:03.988 |
BATY |
280JRRJB06REC02421 |
4 |
87.92 |
20240828-16:00:03.989 |
XNAS |
280JRRJB06RFC02421 |
16 |
87.92 |
20240828-16:00:03.994 |
ARCX |
280JRRJB06RGC02421 |
100 |
87.88 |
20240828-16:00:52.348 |
BATY |
280JRRJB0L79C02421 |
100 |
87.87 |
20240828-16:02:01.919 |
BATY |
280JRRJB175DC02421 |
100 |
87.87 |
20240828-16:02:35.525 |
ARCX |
280JRRJB1FAEC02421 |
100 |
87.86 |
20240828-16:03:18.380 |
EPRL |
280JRRJB1P2GC02421 |
100 |
87.85 |
20240828-16:04:00.851 |
XNAS |
280JRRJB23L7C02421 |
100 |
87.91 |
20240828-16:05:43.150 |
XASE |
280JRRJB32TGC02421 |
100 |
87.82 |
20240828-16:06:21.034 |
XASE |
280JRRJB3FPQC02421 |
100 |
87.77 |
20240828-16:08:22.326 |
XASE |
280JRRJB4D9IC02421 |
100 |
87.77 |
20240828-16:08:22.326 |
XASE |
280JRRJB4D9JC02421 |
100 |
87.75 |
20240828-16:09:12.733 |
ARCX |
280JRRJB4O7JC02421 |
100 |
87.79 |
20240828-16:10:36.299 |
EPRL |
280JRRJB59DCC02421 |
100 |
87.77 |
20240828-16:11:16.343 |
XASE |
280JRRJB5HE8C02421 |
100 |
87.72 |
20240828-16:11:33.782 |
ARCX |
280JRRJB5MB3C02421 |
100 |
87.85 |
20240828-16:13:45.485 |
XASE |
280JRRJB6GG8C02421 |
100 |
87.85 |
20240828-16:13:45.485 |
XASE |
280JRRJB6GG9C02421 |
100 |
87.87 |
20240828-16:15:11.082 |
XCHI |
280JRRJB70KCC02421 |
100 |
87.84 |
20240828-16:15:16.306 |
XASE |
280JRRJB71INC02421 |
17 |
87.84 |
20240828-16:15:16.312 |
ARCX |
280JRRJB71IOC02421 |
100 |
87.78 |
20240828-16:16:41.300 |
BATY |
280JRRJB7NDFC02421 |
100 |
87.82 |
20240828-16:17:57.717 |
ARCX |
280JRRJB8HRHC02421 |
100 |
87.76 |
20240828-16:18:42.600 |
XASE |
280JRRJB8S3CC02421 |
60 |
87.8 |
20240828-16:20:03.674 |
XASE |
280JRRJB9CU0C02421 |
40 |
87.8 |
20240828-16:20:03.674 |
XASE |
280JRRJB9CU1C02421 |
100 |
87.77 |
20240828-16:21:10.521 |
XASE |
280JRRJB9RUAC02421 |
100 |
87.75 |
20240828-16:22:02.681 |
XASE |
280JRRJBA9FCC02421 |
100 |
87.74 |
20240828-16:23:22.314 |
XASE |
280JRRJBASNUC02421 |
100 |
87.67 |
20240828-16:23:42.103 |
BATY |
280JRRJBB3QAC02421 |
100 |
87.61 |
20240828-16:25:17.350 |
XASE |
280JRRJBBTEQC02421 |
100 |
87.65 |
20240828-16:27:07.584 |
XASE |
280JRRJBCL6RC02421 |
1 |
87.65 |
20240828-16:27:07.584 |
XASE |
280JRRJBCL6TC02421 |
99 |
87.65 |
20240828-16:27:07.584 |
XASE |
280JRRJBCL6UC02421 |
100 |
87.66 |
20240828-16:28:14.872 |
ARCX |
280JRRJBD2UUC02421 |
36 |
87.64 |
20240828-16:28:51.483 |
XASE |
280JRRJBDAPPC02421 |
64 |
87.64 |
20240828-16:28:51.483 |
XASE |
280JRRJBDAPQC02421 |
100 |
87.61 |
20240828-16:29:53.088 |
XASE |
280JRRJBDNG5C02421 |
100 |
87.55 |
20240828-16:30:59.518 |
XASE |
280JRRJBE7V7C02421 |
17 |
87.55 |
20240828-16:30:59.518 |
XASE |
280JRRJBE7V8C02421 |
83 |
87.55 |
20240828-16:30:59.518 |
XASE |
280JRRJBE7V9C02421 |
9 |
87.6 |
20240828-16:32:49.233 |
BATS |
280JRRJBF37GC02421 |
91 |
87.6 |
20240828-16:32:49.233 |
BATS |
280JRRJBF37HC02421 |
100 |
87.66 |
20240828-16:33:40.149 |
XNYS |
280JRRJBFG21C02421 |
38 |
87.66 |
20240828-16:34:12.266 |
XNAS |
280JRRJBFN8NC02421 |
1 |
87.66 |
20240828-16:34:12.266 |
XNAS |
280JRRJBFN8OC02421 |
1 |
87.66 |
20240828-16:34:12.266 |
XNAS |
280JRRJBFN8PC02421 |
60 |
87.66 |
20240828-16:34:12.266 |
XNAS |
280JRRJBFN8QC02421 |
73 |
87.69 |
20240828-16:34:27.978 |
ARCX |
280JRRJBFRJ9C02421 |
27 |
87.69 |
20240828-16:34:27.978 |
ARCX |
280JRRJBFRJAC02421 |
100 |
87.65 |
20240828-16:35:38.749 |
XASE |
280JRRJBGB9KC02421 |
100 |
87.67 |
20240828-16:36:59.076 |
XPSX |
280JRRJBGTB7C02421 |
100 |
87.74 |
20240828-16:39:36.003 |
XASE |
280JRRJBI13MC02421 |
45 |
87.72 |
20240828-16:39:41.376 |
XNYS |
280JRRJBI2JIC02421 |
55 |
87.72 |
20240828-16:39:41.376 |
XNYS |
280JRRJBI2JJC02421 |
100 |
87.72 |
20240828-16:39:41.377 |
XNYS |
280JRRJBI2JKC02421 |
100 |
87.74 |
20240828-16:40:26.456 |
ARCX |
280JRRJBICTBC02421 |
2 |
87.71 |
20240828-16:42:33.825 |
XNAS |
280JRRJBJ88SC02421 |
100 |
87.74 |
20240828-16:43:24.258 |
XNYS |
280JRRJBJHTDC02421 |
100 |
87.73 |
20240828-16:43:34.478 |
XPSX |
280JRRJBJK09C02421 |
100 |
87.76 |
20240828-16:44:55.065 |
XCHI |
280JRRJBK53TC02421 |
1 |
87.83 |
20240828-16:46:11.711 |
XNYS |
280JRRJBKN7TC02421 |
99 |
87.83 |
20240828-16:46:11.711 |
XNYS |
280JRRJBKN7UC02421 |
20 |
87.84 |
20240828-16:46:38.650 |
BATY |
280JRRJBKS0HC02421 |
100 |
87.87 |
20240828-16:47:02.105 |
XNAS |
280JRRJBL14HC02421 |
31 |
87.87 |
20240828-16:47:02.105 |
XNAS |
280JRRJBL14IC02421 |
9 |
87.87 |
20240828-16:47:02.105 |
XNAS |
280JRRJBL14JC02421 |
60 |
87.87 |
20240828-16:47:02.105 |
XNAS |
280JRRJBL14KC02421 |
100 |
87.87 |
20240828-16:49:22.000 |
BATY |
280JRRJBLQGQC02421 |
100 |
87.91 |
20240828-16:50:53.236 |
XNYS |
280JRRJBMDESC02421 |
25 |
87.94 |
20240828-16:51:45.402 |
XNAS |
280JRRJBMNDRC02421 |
75 |
87.94 |
20240828-16:51:45.402 |
XNAS |
280JRRJBMNDSC02421 |
43 |
87.95 |
20240828-16:52:11.934 |
ARCX |
280JRRJBMSDRC02421 |
57 |
87.95 |
20240828-16:52:11.934 |
ARCX |
280JRRJBMSDSC02421 |
100 |
87.95 |
20240828-16:52:59.835 |
XNAS |
280JRRJBN60JC02421 |
19 |
87.92 |
20240828-16:54:06.595 |
ARCX |
280JRRJBNIJ6C02421 |
17 |
87.92 |
20240828-16:54:06.595 |
ARCX |
280JRRJBNIJ7C02421 |
64 |
87.92 |
20240828-16:54:06.595 |
ARCX |
280JRRJBNIJ8C02421 |
76 |
87.87 |
20240828-16:56:01.819 |
XNYS |
280JRRJBOB47C02421 |
24 |
87.87 |
20240828-16:56:01.819 |
XNYS |
280JRRJBOB49C02421 |
81 |
87.93 |
20240828-16:56:24.738 |
XASE |
280JRRJBOGGDC02421 |
19 |
87.93 |
20240828-16:56:24.738 |
XASE |
280JRRJBOGGEC02421 |
58 |
87.89 |
20240828-16:57:52.816 |
BATY |
280JRRJBP32QC02421 |
42 |
87.89 |
20240828-16:58:13.362 |
BATY |
280JRRJBP72VC02421 |
100 |
87.89 |
20240828-16:58:55.804 |
ARCX |
280JRRJBPEHFC02421 |
100 |
87.88 |
20240828-16:59:38.674 |
ARCX |
280JRRJBPOF8C02421 |
100 |
87.85 |
20240828-17:00:52.224 |
XASE |
280JRRJBQ9SNC02421 |
100 |
87.89 |
20240828-17:02:50.750 |
XASE |
280JRRJBR3ASC02421 |
6 |
87.91 |
20240828-17:04:11.409 |
BATY |
280JRRJBRKH0C02421 |
100 |
87.91 |
20240828-17:04:11.409 |
XASE |
280JRRJBRKH1C02421 |
94 |
87.91 |
20240828-17:04:11.410 |
BATY |
280JRRJBRKH2C02421 |
100 |
87.89 |
20240828-17:05:29.755 |
XASE |
280JRRJBS4SBC02421 |
100 |
87.87 |
20240828-17:06:13.260 |
XASE |
280JRRJBSEGSC02421 |
100 |
87.91 |
20240828-17:08:15.036 |
XNYS |
280JRRJBT61JC02421 |
2 |
87.9 |
20240828-17:08:41.846 |
ARCX |
280JRRJBTAH9C02421 |
98 |
87.9 |
20240828-17:08:41.846 |
ARCX |
280JRRJBTAHAC02421 |
100 |
87.91 |
20240828-17:09:55.686 |
XNYS |
280JRRJBTMG2C02421 |
100 |
87.9 |
20240828-17:10:12.943 |
XASE |
280JRRJBTPT0C02421 |
100 |
87.92 |
20240828-17:12:51.063 |
XASE |
280JRRJBUMH0C02421 |
100 |
87.92 |
20240828-17:12:51.063 |
XASE |
280JRRJBUMH1C02421 |
100 |
87.91 |
20240828-17:13:17.145 |
BATY |
280JRRJBUR4JC02421 |
77 |
87.88 |
20240828-17:14:30.592 |
XASE |
280JRRJBVBMAC02421 |
23 |
87.88 |
20240828-17:14:30.592 |
XASE |
280JRRJBVBMBC02421 |
61 |
87.84 |
20240828-17:15:46.001 |
XASE |
280JRRJC034SC02421 |
39 |
87.84 |
20240828-17:15:46.001 |
XASE |
280JRRJC034TC02421 |
100 |
87.79 |
20240828-17:18:10.229 |
XASE |
280JRRJC0SMIC02421 |
1 |
87.79 |
20240828-17:18:10.229 |
XASE |
280JRRJC0SMJC02421 |
99 |
87.79 |
20240828-17:18:10.229 |
XASE |
280JRRJC0SMKC02421 |
100 |
87.83 |
20240828-17:21:00.750 |
XASE |
280JRRJC1R5BC02421 |
100 |
87.82 |
20240828-17:21:22.766 |
XASE |
280JRRJC1UVPC02421 |
78 |
87.79 |
20240828-17:23:44.653 |
XASE |
280JRRJC2NJEC02421 |
22 |
87.79 |
20240828-17:23:44.653 |
XASE |
280JRRJC2NJFC02421 |
100 |
87.79 |
20240828-17:24:20.964 |
ARCX |
280JRRJC2UF3C02421 |
19 |
87.82 |
20240828-17:26:36.763 |
XNAS |
280JRRJC3O47C02421 |
2 |
87.82 |
20240828-17:26:36.780 |
XNAS |
280JRRJC3O4JC02421 |
22 |
87.82 |
20240828-17:26:36.780 |
XNAS |
280JRRJC3O4KC02421 |
76 |
87.82 |
20240828-17:26:36.780 |
XNAS |
280JRRJC3O4LC02421 |
100 |
87.8 |
20240828-17:26:37.334 |
XASE |
280JRRJC3O95C02421 |
1 |
87.8 |
20240828-17:26:37.334 |
XASE |
280JRRJC3O96C02421 |
100 |
87.8 |
20240828-17:26:37.335 |
XASE |
280JRRJC3O97C02421 |
99 |
87.8 |
20240828-17:26:37.335 |
XASE |
280JRRJC3O98C02421 |
100 |
87.78 |
20240828-17:28:04.962 |
ARCX |
280JRRJC45THC02421 |
100 |
87.82 |
20240828-17:30:01.068 |
ARCX |
280JRRJC4S33C02421 |
7 |
87.79 |
20240828-17:30:24.051 |
BATY |
280JRRJC527CC02421 |
93 |
87.79 |
20240828-17:30:24.051 |
BATY |
280JRRJC527DC02421 |
31 |
87.78 |
20240828-17:31:21.039 |
EDGA |
280JRRJC5DAOC02421 |
37 |
87.78 |
20240828-17:31:21.039 |
EDGA |
280JRRJC5DAPC02421 |
32 |
87.78 |
20240828-17:31:21.039 |
EDGA |
280JRRJC5DAQC02421 |
100 |
87.81 |
20240828-17:32:02.742 |
XNYS |
280JRRJC5NEOC02421 |
100 |
87.81 |
20240828-17:32:10.104 |
ARCX |
280JRRJC5P7TC02421 |
100 |
87.8 |
20240828-17:32:44.885 |
XASE |
280JRRJC5V6JC02421 |
7 |
87.81 |
20240828-17:34:06.038 |
ARCX |
280JRRJC6DVBC02421 |
93 |
87.81 |
20240828-17:34:06.038 |
ARCX |
280JRRJC6DVCC02421 |
9 |
87.8 |
20240828-17:34:11.715 |
ARCX |
280JRRJC6FAVC02421 |
91 |
87.8 |
20240828-17:34:11.715 |
ARCX |
280JRRJC6FB2C02421 |
100 |
87.86 |
20240828-17:35:47.442 |
XCHI |
280JRRJC7196C02421 |
100 |
87.84 |
20240828-17:36:20.480 |
XASE |
280JRRJC76TUC02421 |
1 |
87.84 |
20240828-17:36:20.480 |
XASE |
280JRRJC76TVC02421 |
100 |
87.85 |
20240828-17:37:21.109 |
XNYS |
280JRRJC7HFLC02421 |
100 |
87.84 |
20240828-17:37:59.413 |
XASE |
280JRRJC7NQBC02421 |
100 |
87.83 |
20240828-17:38:20.769 |
XASE |
280JRRJC7S6PC02421 |
100 |
87.76 |
20240828-17:39:22.662 |
XASE |
280JRRJC88DIC02421 |
100 |
87.76 |
20240828-17:41:15.825 |
XNAS |
280JRRJC8T6NC02421 |
100 |
87.76 |
20240828-17:41:41.589 |
XASE |
280JRRJC915MC02421 |
100 |
87.77 |
20240828-17:42:41.516 |
XASE |
280JRRJC9BE7C02421 |
83 |
87.76 |
20240828-17:44:29.945 |
XNAS |
280JRRJC9TF9C02421 |
17 |
87.76 |
20240828-17:44:29.945 |
XNAS |
280JRRJC9TFAC02421 |
100 |
87.74 |
20240828-17:45:48.217 |
XNYS |
280JRRJCAE47C02421 |
100 |
87.72 |
20240828-17:46:16.296 |
XASE |
280JRRJCAIHIC02421 |
93 |
87.74 |
20240828-17:47:18.344 |
XASE |
280JRRJCAS3BC02421 |
7 |
87.74 |
20240828-17:47:18.344 |
XASE |
280JRRJCAS3CC02421 |
100 |
87.73 |
20240828-17:48:22.273 |
ARCX |
280JRRJCB5LAC02421 |
77 |
87.71 |
20240828-17:49:15.582 |
ARCX |
280JRRJCBF3HC02421 |
23 |
87.71 |
20240828-17:49:15.582 |
ARCX |
280JRRJCBF3IC02421 |
4 |
87.7 |
20240828-17:51:11.160 |
XASE |
280JRRJCC743C02421 |
96 |
87.7 |
20240828-17:51:11.318 |
XASE |
280JRRJCC764C02421 |
100 |
87.71 |
20240828-17:52:21.288 |
XNAS |
280JRRJCCHT7C02421 |
100 |
87.73 |
20240828-17:52:39.926 |
ARCX |
280JRRJCCKJAC02421 |
100 |
87.69 |
20240828-17:53:22.021 |
XASE |
280JRRJCCSMRC02421 |
100 |
87.65 |
20240828-17:55:13.734 |
XASE |
280JRRJCDLPFC02421 |
100 |
87.65 |
20240828-17:55:13.734 |
XASE |
280JRRJCDLPGC02421 |
100 |
87.65 |
20240828-17:55:57.243 |
XASE |
280JRRJCDTIDC02421 |
100 |
87.63 |
20240828-17:57:11.331 |
XNYS |
280JRRJCECDOC02421 |
100 |
87.61 |
20240828-17:57:37.168 |
XASE |
280JRRJCEHA6C02421 |
100 |
87.61 |
20240828-17:57:37.168 |
XASE |
280JRRJCEHA7C02421 |
100 |
87.42 |
20240828-17:59:11.141 |
ARCX |
280JRRJCFBBPC02421 |
100 |
87.4 |
20240828-17:59:39.072 |
XASE |
280JRRJCFH5OC02421 |
100 |
87.37 |
20240828-18:00:41.205 |
XASE |
280JRRJCG1Q6C02421 |
100 |
87.33 |
20240828-18:02:47.863 |
XASE |
280JRRJCGVCGC02421 |
100 |
87.33 |
20240828-18:02:47.863 |
XASE |
280JRRJCGVCHC02421 |
100 |
87.33 |
20240828-18:03:28.709 |
XASE |
280JRRJCH8V2C02421 |
100 |
87.37 |
20240828-18:05:12.126 |
XNAS |
280JRRJCHSDEC02421 |
100 |
87.35 |
20240828-18:05:26.038 |
XASE |
280JRRJCHV63C02421 |
100 |
87.36 |
20240828-18:06:54.858 |
ARCX |
280JRRJCII6BC02421 |
100 |
87.35 |
20240828-18:07:12.479 |
ARCX |
280JRRJCILATC02421 |
100 |
87.43 |
20240828-18:09:15.541 |
XASE |
280JRRJCJEL7C02421 |
100 |
87.48 |
20240828-18:09:56.204 |
XNYS |
280JRRJCJMKLC02421 |
100 |
87.46 |
20240828-18:10:37.005 |
XASE |
280JRRJCJUR2C02421 |
100 |
87.5 |
20240828-18:11:39.306 |
XNAS |
280JRRJCK99SC02421 |
100 |
87.5 |
20240828-18:12:51.143 |
ARCX |
280JRRJCKNG0C02421 |
100 |
87.5 |
20240828-18:12:51.143 |
ARCX |
280JRRJCKNG1C02421 |
74 |
87.47 |
20240828-18:15:07.100 |
XASE |
280JRRJCLHOCC02421 |
26 |
87.47 |
20240828-18:15:07.100 |
XASE |
280JRRJCLHODC02421 |
74 |
87.47 |
20240828-18:15:07.100 |
XASE |
280JRRJCLHOEC02421 |
26 |
87.47 |
20240828-18:15:07.100 |
XASE |
280JRRJCLHOFC02421 |
57 |
87.47 |
20240828-18:16:18.152 |
XASE |
280JRRJCM08FC02421 |
43 |
87.47 |
20240828-18:16:18.152 |
XASE |
280JRRJCM08GC02421 |
57 |
87.47 |
20240828-18:16:18.152 |
XASE |
280JRRJCM08HC02421 |
43 |
87.47 |
20240828-18:16:18.152 |
XASE |
280JRRJCM08IC02421 |
100 |
87.45 |
20240828-18:17:33.592 |
XASE |
280JRRJCMEF3C02421 |
100 |
87.44 |
20240828-18:18:12.937 |
XASE |
280JRRJCML7AC02421 |
100 |
87.47 |
20240828-18:19:11.039 |
XASE |
280JRRJCMVPMC02421 |
100 |
87.51 |
20240828-18:20:33.831 |
XASE |
280JRRJCNEB3C02421 |
100 |
87.51 |
20240828-18:20:33.831 |
XASE |
280JRRJCNEB4C02421 |
100 |
87.51 |
20240828-18:21:58.668 |
IEXG |
280JRRJCNTO0C02421 |
9 |
87.49 |
20240828-18:22:31.039 |
EPRL |
280JRRJCO30AC02421 |
100 |
87.49 |
20240828-18:22:31.039 |
XASE |
280JRRJCO30BC02421 |
91 |
87.49 |
20240828-18:22:31.039 |
EPRL |
280JRRJCO30CC02421 |
6 |
87.46 |
20240828-18:24:08.184 |
XASE |
280JRRJCOJCHC02421 |
94 |
87.46 |
20240828-18:24:08.184 |
XASE |
280JRRJCOJCIC02421 |
100 |
87.44 |
20240828-18:24:47.080 |
XASE |
280JRRJCOR3VC02421 |
100 |
87.46 |
20240828-18:26:11.103 |
XASE |
280JRRJCPBLKC02421 |
100 |
87.47 |
20240828-18:27:00.447 |
XASE |
280JRRJCPKGMC02421 |
100 |
87.46 |
20240828-18:28:00.387 |
EPRL |
280JRRJCPVF7C02421 |
100 |
87.46 |
20240828-18:28:00.388 |
XASE |
280JRRJCPVF8C02421 |
100 |
87.39 |
20240828-18:30:00.078 |
ARCX |
280JRRJCQQQHC02421 |
1 |
87.42 |
20240828-18:31:05.352 |
XNYS |
280JRRJCRARVC02421 |
5 |
87.42 |
20240828-18:31:05.352 |
XNYS |
280JRRJCRAS0C02421 |
94 |
87.42 |
20240828-18:31:05.352 |
XNYS |
280JRRJCRAS1C02421 |
100 |
87.42 |
20240828-18:31:31.529 |
XASE |
280JRRJCRHG3C02421 |
100 |
87.41 |
20240828-18:32:33.595 |
XASE |
280JRRJCS0I3C02421 |
100 |
87.41 |
20240828-18:33:33.143 |
BATY |
280JRRJCSH80C02421 |
100 |
87.42 |
20240828-18:34:33.381 |
XNYS |
280JRRJCSUSFC02421 |
100 |
87.41 |
20240828-18:34:48.167 |
ARCX |
280JRRJCT1OKC02421 |
100 |
87.41 |
20240828-18:35:26.651 |
XASE |
280JRRJCTAHTC02421 |
100 |
87.39 |
20240828-18:36:27.282 |
ARCX |
280JRRJCTM8SC02421 |
100 |
87.39 |
20240828-18:36:55.289 |
BATY |
280JRRJCTRGOC02421 |
100 |
87.42 |
20240828-18:39:11.315 |
XNYS |
280JRRJCUNJDC02421 |
100 |
87.47 |
20240828-18:40:03.048 |
XNYS |
280JRRJCV3D0C02421 |
70 |
87.5 |
20240828-18:40:56.803 |
XASE |
280JRRJCVEEEC02421 |
30 |
87.5 |
20240828-18:40:56.803 |
XASE |
280JRRJCVEEFC02421 |
70 |
87.5 |
20240828-18:40:56.803 |
XASE |
280JRRJCVEEGC02421 |
30 |
87.5 |
20240828-18:40:56.803 |
XASE |
280JRRJCVEEHC02421 |
100 |
87.49 |
20240828-18:41:58.430 |
XASE |
280JRRJCVPODC02421 |
100 |
87.48 |
20240828-18:43:04.589 |
XASE |
280JRRJD07MTC02421 |
100 |
87.47 |
20240828-18:43:37.435 |
XASE |
280JRRJD0E77C02421 |
88 |
87.47 |
20240828-18:44:39.009 |
XASE |
280JRRJD0Q10C02421 |
12 |
87.47 |
20240828-18:44:39.009 |
XASE |
280JRRJD0Q11C02421 |
100 |
87.46 |
20240828-18:45:30.231 |
XASE |
280JRRJD15GRC02421 |
100 |
87.41 |
20240828-18:46:16.617 |
XASE |
280JRRJD1E28C02421 |
100 |
87.44 |
20240828-18:48:13.192 |
XNYS |
280JRRJD26JKC02421 |
100 |
87.44 |
20240828-18:48:22.022 |
XNYS |
280JRRJD291JC02421 |
10 |
87.445 |
20240828-18:49:01.247 |
XNAS |
280JRRJD2GSCC02421 |
90 |
87.45 |
20240828-18:49:01.247 |
XNAS |
280JRRJD2GSDC02421 |
100 |
87.44 |
20240828-18:49:08.376 |
XASE |
280JRRJD2IN4C02421 |
100 |
87.46 |
20240828-18:50:58.127 |
XASE |
280JRRJD39NCC02421 |
100 |
87.46 |
20240828-18:50:58.128 |
XASE |
280JRRJD39NFC02421 |
100 |
87.56 |
20240828-18:52:19.167 |
ARCX |
280JRRJD3TBOC02421 |
37 |
87.56 |
20240828-18:52:19.167 |
ARCX |
280JRRJD3TBPC02421 |
63 |
87.56 |
20240828-18:52:19.689 |
ARCX |
280JRRJD3TE2C02421 |
100 |
87.56 |
20240828-18:53:22.310 |
XASE |
280JRRJD48QSC02421 |
100 |
87.65 |
20240828-18:54:53.624 |
XASE |
280JRRJD4SDRC02421 |
100 |
87.65 |
20240828-18:54:53.624 |
XASE |
280JRRJD4SDTC02421 |
100 |
87.71 |
20240828-18:56:52.361 |
XASE |
280JRRJD5KNJC02421 |
100 |
87.71 |
20240828-18:56:52.361 |
XASE |
280JRRJD5KNLC02421 |
100 |
87.73 |
20240828-18:57:41.282 |
ARCX |
280JRRJD5UAKC02421 |
100 |
87.79 |
20240828-18:59:08.557 |
ARCX |
280JRRJD6IJ3C02421 |
100 |
87.87 |
20240828-18:59:31.439 |
BATY |
280JRRJD6Q79C02421 |
3 |
87.85 |
20240828-18:59:44.073 |
XASE |
280JRRJD6TCMC02421 |
100 |
87.85 |
20240828-19:00:00.061 |
XASE |
280JRRJD70FHC02421 |
3 |
87.86 |
20240828-19:00:30.822 |
XNAS |
280JRRJD7B58C02421 |
100 |
87.86 |
20240828-19:00:30.822 |
ARCX |
280JRRJD7B59C02421 |
8 |
87.86 |
20240828-19:00:30.825 |
XNAS |
280JRRJD7B5AC02421 |
8 |
87.86 |
20240828-19:00:30.825 |
XNAS |
280JRRJD7B5BC02421 |
8 |
87.86 |
20240828-19:00:30.825 |
XNAS |
280JRRJD7B5CC02421 |
3 |
87.86 |
20240828-19:00:30.825 |
XNAS |
280JRRJD7B5DC02421 |
100 |
87.86 |
20240828-19:00:46.022 |
XASE |
280JRRJD7E05C02421 |
1 |
87.91 |
20240828-19:02:04.361 |
ARCX |
280JRRJD813EC02421 |
1 |
87.91 |
20240828-19:02:04.361 |
XNYS |
280JRRJD813FC02421 |
100 |
87.92 |
20240828-19:02:07.409 |
ARCX |
280JRRJD81TTC02421 |
100 |
87.9 |
20240828-19:02:24.818 |
XASE |
280JRRJD85M8C02421 |
100 |
87.89 |
20240828-19:03:17.599 |
XASE |
280JRRJD8H3EC02421 |
100 |
87.88 |
20240828-19:03:59.673 |
XASE |
280JRRJD8P6CC02421 |
100 |
87.87 |
20240828-19:04:23.731 |
XASE |
280JRRJD8TKBC02421 |
100 |
87.87 |
20240828-19:05:04.685 |
XASE |
280JRRJD96LFC02421 |
100 |
87.88 |
20240828-19:06:03.739 |
BATY |
280JRRJD9MBIC02421 |
100 |
87.86 |
20240828-19:06:24.972 |
XASE |
280JRRJD9RQJC02421 |
45 |
87.85 |
20240828-19:07:02.322 |
XASE |
280JRRJDA1RLC02421 |
55 |
87.85 |
20240828-19:07:02.322 |
XASE |
280JRRJDA1RMC02421 |
100 |
87.81 |
20240828-19:08:05.623 |
XASE |
280JRRJDAGIFC02421 |
100 |
87.75 |
20240828-19:09:05.780 |
XASE |
280JRRJDATGUC02421 |
100 |
87.74 |
20240828-19:10:40.915 |
XNYS |
280JRRJDBJO4C02421 |
100 |
87.74 |
20240828-19:10:42.198 |
XNYS |
280JRRJDBJTRC02421 |
100 |
87.73 |
20240828-19:10:56.926 |
XASE |
280JRRJDBM9MC02421 |
100 |
87.72 |
20240828-19:11:26.800 |
XASE |
280JRRJDBRNMC02421 |
100 |
87.71 |
20240828-19:12:11.646 |
XASE |
280JRRJDC472C02421 |
100 |
87.7 |
20240828-19:13:13.354 |
XASE |
280JRRJDCGGEC02421 |
100 |
87.68 |
20240828-19:13:27.189 |
XASE |
280JRRJDCJFJC02421 |
100 |
87.64 |
20240828-19:14:23.140 |
ARCX |
280JRRJDD17VC02421 |
100 |
87.67 |
20240828-19:15:32.918 |
XNYS |
280JRRJDDFREC02421 |
1 |
87.67 |
20240828-19:15:39.592 |
XNYS |
280JRRJDDGVJC02421 |
99 |
87.67 |
20240828-19:15:39.592 |
XNYS |
280JRRJDDGVKC02421 |
100 |
87.69 |
20240828-19:16:10.374 |
BATY |
280JRRJDDNCAC02421 |
45 |
87.68 |
20240828-19:16:32.841 |
XASE |
280JRRJDDR8EC02421 |
55 |
87.68 |
20240828-19:16:32.841 |
XASE |
280JRRJDDR8FC02421 |
100 |
87.66 |
20240828-19:16:56.410 |
XASE |
280JRRJDDV07C02421 |
83 |
87.69 |
20240828-19:19:59.906 |
XNAS |
280JRRJDF1GVC02421 |
17 |
87.69 |
20240828-19:19:59.906 |
XNAS |
280JRRJDF1H0C02421 |
100 |
87.71 |
20240828-19:20:58.440 |
ARCX |
280JRRJDFDLPC02421 |
100 |
87.71 |
20240828-19:20:58.440 |
ARCX |
280JRRJDFDLQC02421 |
100 |
87.68 |
20240828-19:21:43.566 |
XASE |
280JRRJDFMQ1C02421 |
100 |
87.66 |
20240828-19:22:46.088 |
XASE |
280JRRJDG4MDC02421 |
100 |
87.66 |
20240828-19:23:53.114 |
XASE |
280JRRJDGH8HC02421 |
100 |
87.66 |
20240828-19:24:45.305 |
XNAS |
280JRRJDGRG4C02421 |
100 |
87.69 |
20240828-19:25:32.773 |
XASE |
280JRRJDH5OPC02421 |
100 |
87.69 |
20240828-19:25:32.773 |
XASE |
280JRRJDH5OQC02421 |
100 |
87.66 |
20240828-19:26:25.522 |
XASE |
280JRRJDHF51C02421 |
24 |
87.68 |
20240828-19:27:43.511 |
XNAS |
280JRRJDI2U6C02421 |
76 |
87.68 |
20240828-19:27:43.511 |
XNAS |
280JRRJDI2U7C02421 |
24 |
87.68 |
20240828-19:28:09.031 |
XASE |
280JRRJDI8KVC02421 |
76 |
87.68 |
20240828-19:28:09.031 |
XASE |
280JRRJDI8L0C02421 |
100 |
87.7 |
20240828-19:28:58.319 |
XASE |
280JRRJDIJL7C02421 |
100 |
87.71 |
20240828-19:29:49.514 |
XASE |
280JRRJDIVUEC02421 |
100 |
87.68 |
20240828-19:30:13.511 |
XASE |
280JRRJDJ7N3C02421 |
86 |
87.7 |
20240828-19:31:25.643 |
XASE |
280JRRJDK1GGC02421 |
14 |
87.7 |
20240828-19:31:25.643 |
XASE |
280JRRJDK1GHC02421 |
86 |
87.7 |
20240828-19:31:25.643 |
XASE |
280JRRJDK1GIC02421 |
14 |
87.7 |
20240828-19:31:25.643 |
XASE |
280JRRJDK1GJC02421 |
100 |
87.7 |
20240828-19:32:29.966 |
XASE |
280JRRJDKKTTC02421 |
100 |
87.66 |
20240828-19:33:16.632 |
XASE |
280JRRJDL2PDC02421 |
100 |
87.65 |
20240828-19:33:55.048 |
XASE |
280JRRJDLEA3C02421 |
100 |
87.67 |
20240828-19:34:33.051 |
ARCX |
280JRRJDLSJ5C02421 |
100 |
87.66 |
20240828-19:35:29.353 |
XASE |
280JRRJDMFTPC02421 |
100 |
87.61 |
20240828-19:36:39.464 |
BATY |
280JRRJDN4ETC02421 |
100 |
87.6 |
20240828-19:36:53.057 |
XASE |
280JRRJDN813C02421 |
100 |
87.58 |
20240828-19:37:03.072 |
XASE |
280JRRJDNBBBC02421 |
36 |
87.58 |
20240828-19:37:03.072 |
XASE |
280JRRJDNBBCC02421 |
64 |
87.58 |
20240828-19:37:03.072 |
XASE |
280JRRJDNBBDC02421 |
37 |
87.58 |
20240828-19:37:03.072 |
XASE |
280JRRJDNBBEC02421 |
63 |
87.58 |
20240828-19:37:03.072 |
XASE |
280JRRJDNBBIC02421 |
37 |
87.58 |
20240828-19:37:03.072 |
XASE |
280JRRJDNBBJC02421 |
63 |
87.58 |
20240828-19:37:03.072 |
XASE |
280JRRJDNBBKC02421 |
100 |
87.58 |
20240828-19:37:03.078 |
XNAS |
280JRRJDNBBOC02421 |
100 |
87.58 |
20240828-19:37:03.160 |
XNAS |
280JRRJDNBEFC02421 |
100 |
87.58 |
20240828-19:38:03.035 |
XASE |
280JRRJDNS65C02421 |
2 |
87.57 |
20240828-19:38:28.113 |
XASE |
280JRRJDO1NUC02421 |
98 |
87.57 |
20240828-19:38:30.745 |
XASE |
280JRRJDO2A5C02421 |
100 |
87.57 |
20240828-19:38:30.745 |
XASE |
280JRRJDO2A6C02421 |
100 |
87.55 |
20240828-19:38:55.850 |
XASE |
280JRRJDO9CCC02421 |
100 |
87.5 |
20240828-19:39:10.563 |
XASE |
280JRRJDOEFNC02421 |
100 |
87.53 |
20240828-19:40:04.127 |
XASE |
280JRRJDP3QBC02421 |
100 |
87.53 |
20240828-19:40:04.127 |
XASE |
280JRRJDP3QCC02421 |
100 |
87.53 |
20240828-19:40:36.426 |
XASE |
280JRRJDPCURC02421 |
100 |
87.53 |
20240828-19:40:57.208 |
XASE |
280JRRJDPHRVC02421 |
100 |
87.53 |
20240828-19:40:57.208 |
XASE |
280JRRJDPHS0C02421 |
108 |
87.54 |
20240828-19:41:02.029 |
XNAS |
280JRRJDPJ0BC02421 |
33 |
87.54 |
20240828-19:42:12.267 |
XNYS |
280JRRJDQ4KPC02421 |
2 |
87.54 |
20240828-19:42:12.267 |
XNYS |
280JRRJDQ4KQC02421 |
35 |
87.54 |
20240828-19:42:12.267 |
XNYS |
280JRRJDQ4KRC02421 |
30 |
87.54 |
20240828-19:42:12.267 |
XNYS |
280JRRJDQ4KSC02421 |
100 |
87.52 |
20240828-19:42:17.823 |
XASE |
280JRRJDQ5S6C02421 |
100 |
87.52 |
20240828-19:42:17.823 |
XASE |
280JRRJDQ5S7C02421 |
100 |
87.54 |
20240828-19:43:48.423 |
XASE |
280JRRJDQUFNC02421 |
95 |
87.57 |
20240828-19:44:23.791 |
XNAS |
280JRRJDR7LBC02421 |
5 |
87.57 |
20240828-19:44:23.791 |
XNAS |
280JRRJDR7LCC02421 |
100 |
87.57 |
20240828-19:44:32.849 |
XASE |
280JRRJDRAALC02421 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20240829933462/en/
CRH plc