Transaction in Own Shares
1st November 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 31st October 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 |
4,043 |
$95.57 |
$96.11 |
$94.73 |
XNYS |
1,318 |
$95.47 |
$95.86 |
$94.71 |
EDGX |
6,636 |
$95.45 |
$96.06 |
$94.69 |
ARCX |
321 |
$95.52 |
$95.83 |
$95.37 |
BATS |
4,834 |
$95.52 |
$96.10 |
$94.67 |
XNAS |
2,104 |
$95.25 |
$96.00 |
$94.60 |
BATY |
22,299 |
$95.41 |
$96.05 |
$94.64 |
XASE |
700 |
$95.55 |
$95.84 |
$95.27 |
EPRL |
2,100 |
$95.31 |
$95.91 |
$94.61 |
IEXG |
200 |
$95.34 |
$95.34 |
$95.34 |
MEMX |
1,200 |
$95.30 |
$95.68 |
$94.71 |
XPSX |
1,745 |
$95.35 |
$95.85 |
$94.75 |
EDGA |
1,000 |
$95.30 |
$95.56 |
$94.78 |
LTSE |
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 679,147,358 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.706% 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 31st October 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: |
|
31st October 2024 |
||||
Aggregated Information
|
||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||
See attached schedule |
USD |
$95.4269 |
48,500 |
|||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
95.3 |
20241031-13:30:03.097 |
XNAS |
280P4JK40KHCC02421 |
8 |
95.51 |
20241031-13:31:29.672 |
XNAS |
280P4JK411TNC02421 |
25 |
95.51 |
20241031-13:31:29.672 |
XNAS |
280P4JK411TOC02421 |
33 |
95.51 |
20241031-13:31:29.673 |
ARCX |
280P4JK411TPC02421 |
10 |
95.51 |
20241031-13:31:29.673 |
ARCX |
280P4JK411TQC02421 |
200 |
95.51 |
20241031-13:31:30.674 |
ARCX |
280P4JK4123DC02421 |
300 |
95.54 |
20241031-13:31:45.289 |
XNAS |
280P4JK4147EC02421 |
25 |
95.6 |
20241031-13:32:26.726 |
XNYS |
280P4JK41C35C02421 |
25 |
95.6 |
20241031-13:32:26.737 |
XNYS |
280P4JK41C36C02421 |
100 |
95.72 |
20241031-13:32:50.589 |
ARCX |
280P4JK41FQAC02421 |
49 |
95.63 |
20241031-13:32:52.526 |
XNAS |
280P4JK41G44C02421 |
51 |
95.63 |
20241031-13:32:52.526 |
XNAS |
280P4JK41G45C02421 |
61 |
95.63 |
20241031-13:32:52.526 |
XNYS |
280P4JK41G46C02421 |
39 |
95.63 |
20241031-13:32:52.526 |
XNYS |
280P4JK41G47C02421 |
1 |
95.63 |
20241031-13:32:52.527 |
ARCX |
280P4JK41G48C02421 |
99 |
95.63 |
20241031-13:32:52.527 |
ARCX |
280P4JK41G49C02421 |
100 |
95.66 |
20241031-13:33:19.953 |
ARCX |
280P4JK41LKHC02421 |
15 |
95.67 |
20241031-13:33:19.953 |
ARCX |
280P4JK41LKIC02421 |
85 |
95.66 |
20241031-13:33:19.953 |
XNYS |
280P4JK41LKJC02421 |
90 |
95.56 |
20241031-13:33:45.901 |
ARCX |
280P4JK41PRLC02421 |
63 |
95.56 |
20241031-13:33:45.901 |
ARCX |
280P4JK41PRMC02421 |
47 |
95.56 |
20241031-13:33:45.901 |
ARCX |
280P4JK41PRNC02421 |
100 |
95.5 |
20241031-13:34:13.490 |
EDGX |
280P4JK41UQMC02421 |
38 |
95.64 |
20241031-13:35:00.601 |
XNAS |
280P4JK426GUC02421 |
38 |
95.64 |
20241031-13:35:00.601 |
XNAS |
280P4JK426GVC02421 |
100 |
95.64 |
20241031-13:35:00.601 |
ARCX |
280P4JK426H0C02421 |
100 |
95.64 |
20241031-13:35:00.601 |
ARCX |
280P4JK426H1C02421 |
100 |
95.64 |
20241031-13:35:00.601 |
ARCX |
280P4JK426H2C02421 |
100 |
95.64 |
20241031-13:35:00.601 |
XNYS |
280P4JK426H3C02421 |
24 |
95.64 |
20241031-13:35:00.601 |
XNAS |
280P4JK426H4C02421 |
100 |
95.62 |
20241031-13:35:25.556 |
XNAS |
280P4JK42CINC02421 |
76 |
95.65 |
20241031-13:35:57.423 |
XNAS |
280P4JK42JGKC02421 |
24 |
95.65 |
20241031-13:35:57.486 |
XNAS |
280P4JK42JH2C02421 |
100 |
95.73 |
20241031-13:36:28.680 |
XNYS |
280P4JK42PGNC02421 |
100 |
95.73 |
20241031-13:36:34.402 |
XNAS |
280P4JK42QFIC02421 |
100 |
95.71 |
20241031-13:36:47.604 |
XNAS |
280P4JK42SJ3C02421 |
18 |
95.7 |
20241031-13:37:21.801 |
XNAS |
280P4JK433C5C02421 |
80 |
95.73 |
20241031-13:37:49.248 |
XNAS |
280P4JK437T8C02421 |
100 |
95.85 |
20241031-13:37:58.249 |
XNYS |
280P4JK439FCC02421 |
99 |
95.75 |
20241031-13:38:20.298 |
XNAS |
280P4JK43FGTC02421 |
1 |
95.75 |
20241031-13:38:20.298 |
XNAS |
280P4JK43FGUC02421 |
19 |
95.75 |
20241031-13:38:47.879 |
XNAS |
280P4JK43LB7C02421 |
100 |
95.85 |
20241031-13:38:57.388 |
ARCX |
280P4JK43NQ2C02421 |
100 |
95.85 |
20241031-13:39:01.696 |
XNYS |
280P4JK43P4DC02421 |
100 |
95.85 |
20241031-13:39:12.903 |
XNAS |
280P4JK43SCSC02421 |
100 |
95.85 |
20241031-13:39:34.239 |
XNYS |
280P4JK4417TC02421 |
100 |
95.85 |
20241031-13:39:53.657 |
XNYS |
280P4JK4455PC02421 |
2 |
95.9 |
20241031-13:40:43.460 |
ARCX |
280P4JK44H4QC02421 |
98 |
95.9 |
20241031-13:40:43.460 |
ARCX |
280P4JK44H4RC02421 |
100 |
95.89 |
20241031-13:41:03.024 |
XASE |
280P4JK44L67C02421 |
100 |
95.94 |
20241031-13:41:44.745 |
XNYS |
280P4JK44TJ6C02421 |
100 |
95.91 |
20241031-13:41:47.488 |
IEXG |
280P4JK44U55C02421 |
100 |
95.91 |
20241031-13:41:47.548 |
IEXG |
280P4JK44U5LC02421 |
100 |
95.86 |
20241031-13:42:32.450 |
XNAS |
280P4JK457FAC02421 |
23 |
95.82 |
20241031-13:43:09.117 |
EDGX |
280P4JK45GMSC02421 |
77 |
95.82 |
20241031-13:43:09.117 |
EDGX |
280P4JK45GMTC02421 |
100 |
95.86 |
20241031-13:44:03.695 |
XNAS |
280P4JK45QVPC02421 |
100 |
95.89 |
20241031-13:44:06.792 |
XNAS |
280P4JK45RMCC02421 |
20 |
95.87 |
20241031-13:45:02.969 |
ARCX |
280P4JK4679PC02421 |
80 |
95.87 |
20241031-13:45:03.286 |
ARCX |
280P4JK467CMC02421 |
100 |
95.83 |
20241031-13:45:09.018 |
XNYS |
280P4JK469AFC02421 |
100 |
95.7 |
20241031-13:45:33.492 |
ARCX |
280P4JK46GOJC02421 |
100 |
95.86 |
20241031-13:47:17.407 |
EDGX |
280P4JK47CD3C02421 |
100 |
95.89 |
20241031-13:47:30.959 |
XNYS |
280P4JK47G22C02421 |
100 |
95.89 |
20241031-13:47:32.198 |
XNYS |
280P4JK47GC5C02421 |
100 |
95.95 |
20241031-13:48:32.090 |
XNYS |
280P4JK4813QC02421 |
100 |
95.96 |
20241031-13:48:33.044 |
XNYS |
280P4JK48197C02421 |
22 |
95.91 |
20241031-13:48:41.704 |
XASE |
280P4JK483QHC02421 |
78 |
95.91 |
20241031-13:48:41.704 |
XASE |
280P4JK483QIC02421 |
100 |
95.91 |
20241031-13:48:41.704 |
XASE |
280P4JK483QJC02421 |
100 |
95.7 |
20241031-13:49:23.900 |
EDGX |
280P4JK48GJ9C02421 |
100 |
95.7 |
20241031-13:50:00.134 |
XNYS |
280P4JK48R1QC02421 |
100 |
95.77 |
20241031-13:50:49.628 |
XNAS |
280P4JK49AGRC02421 |
30 |
95.8 |
20241031-13:51:04.156 |
XNAS |
280P4JK49ETFC02421 |
70 |
95.8 |
20241031-13:51:04.156 |
XNAS |
280P4JK49ETGC02421 |
5 |
95.8 |
20241031-13:51:04.156 |
XNAS |
280P4JK49ETHC02421 |
25 |
95.8 |
20241031-13:51:04.156 |
XNAS |
280P4JK49ETIC02421 |
50 |
95.8 |
20241031-13:51:04.156 |
XNAS |
280P4JK49ETJC02421 |
100 |
95.81 |
20241031-13:51:53.316 |
XNYS |
280P4JK49U1OC02421 |
100 |
95.73 |
20241031-13:52:15.009 |
XNAS |
280P4JK4A497C02421 |
100 |
95.65 |
20241031-13:53:00.350 |
ARCX |
280P4JK4AH00C02421 |
100 |
95.67 |
20241031-13:53:45.649 |
XNAS |
280P4JK4AT5OC02421 |
100 |
95.66 |
20241031-13:54:16.595 |
XNYS |
280P4JK4B4VEC02421 |
46 |
95.63 |
20241031-13:54:41.190 |
BATS |
280P4JK4BAGGC02421 |
3 |
95.67 |
20241031-13:54:48.471 |
XNAS |
280P4JK4BC37C02421 |
97 |
95.67 |
20241031-13:54:48.471 |
XNAS |
280P4JK4BC39C02421 |
100 |
95.68 |
20241031-13:55:18.137 |
XNAS |
280P4JK4BJN1C02421 |
50 |
95.68 |
20241031-13:55:18.137 |
XNAS |
280P4JK4BJN2C02421 |
50 |
95.68 |
20241031-13:55:18.137 |
XNAS |
280P4JK4BJN3C02421 |
100 |
95.8 |
20241031-13:56:00.106 |
IEXG |
280P4JK4BVAIC02421 |
4 |
95.8 |
20241031-13:56:19.517 |
BATY |
280P4JK4C54VC02421 |
100 |
95.85 |
20241031-13:56:43.009 |
EDGA |
280P4JK4CAOPC02421 |
100 |
95.88 |
20241031-13:57:30.061 |
XNAS |
280P4JK4CLVLC02421 |
100 |
95.88 |
20241031-13:57:45.133 |
XASE |
280P4JK4CQ7VC02421 |
100 |
95.74 |
20241031-13:58:14.728 |
ARCX |
280P4JK4D2EQC02421 |
50 |
95.99 |
20241031-13:59:06.900 |
XNAS |
280P4JK4DGSRC02421 |
100 |
96.06 |
20241031-13:59:35.836 |
XNYS |
280P4JK4DP7BC02421 |
100 |
96.11 |
20241031-14:00:16.774 |
XNYS |
280P4JK4E5VSC02421 |
100 |
96.1 |
20241031-14:00:20.733 |
XNAS |
280P4JK4E7U1C02421 |
100 |
96.05 |
20241031-14:00:45.281 |
XASE |
280P4JK4EFILC02421 |
100 |
96.05 |
20241031-14:00:45.281 |
XASE |
280P4JK4EFIMC02421 |
37 |
96.05 |
20241031-14:00:45.281 |
XASE |
280P4JK4EFIOC02421 |
63 |
96.05 |
20241031-14:00:45.281 |
XASE |
280P4JK4EFIQC02421 |
100 |
96.02 |
20241031-14:01:01.739 |
XASE |
280P4JK4EKSMC02421 |
29 |
96.06 |
20241031-14:01:31.141 |
ARCX |
280P4JK4EV4PC02421 |
71 |
96.06 |
20241031-14:01:31.141 |
ARCX |
280P4JK4EV4QC02421 |
100 |
96.03 |
20241031-14:01:43.592 |
XASE |
280P4JK4F2SLC02421 |
100 |
96 |
20241031-14:02:01.048 |
BATY |
280P4JK4F8E1C02421 |
100 |
96.05 |
20241031-14:02:32.540 |
XASE |
280P4JK4FN2SC02421 |
62 |
95.96 |
20241031-14:02:51.121 |
XASE |
280P4JK4FVI9C02421 |
38 |
95.96 |
20241031-14:02:51.121 |
XASE |
280P4JK4FVIAC02421 |
100 |
95.89 |
20241031-14:03:03.478 |
XNAS |
280P4JK4G597C02421 |
100 |
95.83 |
20241031-14:03:34.317 |
EDGX |
280P4JK4GHIIC02421 |
100 |
95.77 |
20241031-14:03:39.027 |
XASE |
280P4JK4GJFBC02421 |
100 |
95.73 |
20241031-14:03:56.275 |
IEXG |
280P4JK4GQFBC02421 |
13 |
95.66 |
20241031-14:04:13.188 |
XNAS |
280P4JK4H1COC02421 |
83 |
95.66 |
20241031-14:04:14.613 |
ARCX |
280P4JK4H1UBC02421 |
4 |
95.66 |
20241031-14:04:14.613 |
ARCX |
280P4JK4H1UCC02421 |
100 |
95.68 |
20241031-14:04:52.101 |
EDGA |
280P4JK4HF50C02421 |
100 |
95.6 |
20241031-14:05:20.494 |
XASE |
280P4JK4HQLLC02421 |
81 |
95.56 |
20241031-14:05:51.820 |
IEXG |
280P4JK4I5MAC02421 |
19 |
95.56 |
20241031-14:05:51.821 |
IEXG |
280P4JK4I5MBC02421 |
100 |
95.56 |
20241031-14:06:40.024 |
EPRL |
280P4JK4INLIC02421 |
100 |
95.51 |
20241031-14:07:00.929 |
EDGA |
280P4JK4IV9BC02421 |
100 |
95.43 |
20241031-14:08:04.951 |
XNYS |
280P4JK4JNHQC02421 |
100 |
95.45 |
20241031-14:08:30.784 |
XASE |
280P4JK4K0MQC02421 |
69 |
95.44 |
20241031-14:09:06.803 |
EDGA |
280P4JK4KFOOC02421 |
31 |
95.44 |
20241031-14:09:06.804 |
EDGA |
280P4JK4KFOQC02421 |
100 |
95.46 |
20241031-14:09:31.027 |
BATY |
280P4JK4KPBAC02421 |
100 |
95.48 |
20241031-14:10:25.902 |
XASE |
280P4JK4LBS2C02421 |
100 |
95.45 |
20241031-14:11:02.277 |
XASE |
280P4JK4LODDC02421 |
100 |
95.33 |
20241031-14:11:40.383 |
XASE |
280P4JK4M53CC02421 |
100 |
95.48 |
20241031-14:12:32.233 |
XNYS |
280P4JK4MO06C02421 |
40 |
95.44 |
20241031-14:12:37.535 |
ARCX |
280P4JK4MPEFC02421 |
60 |
95.44 |
20241031-14:12:37.535 |
ARCX |
280P4JK4MPEGC02421 |
100 |
95.38 |
20241031-14:13:40.124 |
XASE |
280P4JK4NFBAC02421 |
100 |
95.41 |
20241031-14:14:09.545 |
XASE |
280P4JK4NP3NC02421 |
100 |
95.37 |
20241031-14:14:38.077 |
BATS |
280P4JK4O263C02421 |
100 |
95.39 |
20241031-14:15:32.969 |
EDGA |
280P4JK4ON2TC02421 |
100 |
95.46 |
20241031-14:16:51.735 |
XNYS |
280P4JK4PIQPC02421 |
100 |
95.48 |
20241031-14:17:13.091 |
XASE |
280P4JK4PRLMC02421 |
100 |
95.44 |
20241031-14:17:23.170 |
XASE |
280P4JK4PUVAC02421 |
100 |
95.41 |
20241031-14:18:14.032 |
XASE |
280P4JK4QEN4C02421 |
100 |
95.4 |
20241031-14:18:51.659 |
XASE |
280P4JK4QPM4C02421 |
91 |
95.39 |
20241031-14:18:56.353 |
XASE |
280P4JK4QR7SC02421 |
9 |
95.39 |
20241031-14:18:56.353 |
XASE |
280P4JK4QR7TC02421 |
24 |
95.34 |
20241031-14:19:46.094 |
XASE |
280P4JK4RB9OC02421 |
16 |
95.34 |
20241031-14:19:46.095 |
XASE |
280P4JK4RB9QC02421 |
60 |
95.34 |
20241031-14:19:52.377 |
XASE |
280P4JK4RDD4C02421 |
100 |
95.3 |
20241031-14:20:21.036 |
XASE |
280P4JK4RMOUC02421 |
93 |
95.29 |
20241031-14:20:48.468 |
XASE |
280P4JK4S07PC02421 |
100 |
95.35 |
20241031-14:21:38.507 |
XASE |
280P4JK4SGC0C02421 |
100 |
95.28 |
20241031-14:22:15.428 |
XASE |
280P4JK4SRPFC02421 |
16 |
95.39 |
20241031-14:23:24.278 |
XNYS |
280P4JK4TGS6C02421 |
84 |
95.39 |
20241031-14:23:24.278 |
XNYS |
280P4JK4TGS7C02421 |
100 |
95.45 |
20241031-14:24:02.700 |
XASE |
280P4JK4TSA2C02421 |
8 |
95.65 |
20241031-14:25:28.942 |
XNYS |
280P4JK4UMFSC02421 |
100 |
95.64 |
20241031-14:25:34.934 |
ARCX |
280P4JK4UOCGC02421 |
100 |
95.65 |
20241031-14:25:45.060 |
XASE |
280P4JK4URCRC02421 |
100 |
95.59 |
20241031-14:25:52.934 |
XASE |
280P4JK4UU6UC02421 |
100 |
95.58 |
20241031-14:26:35.069 |
XASE |
280P4JK4VCMHC02421 |
100 |
95.49 |
20241031-14:27:29.078 |
XASE |
280P4JK4VT5OC02421 |
100 |
95.51 |
20241031-14:28:26.895 |
XASE |
280P4JK50F4CC02421 |
100 |
95.5 |
20241031-14:28:46.568 |
XASE |
280P4JK50MMPC02421 |
100 |
95.34 |
20241031-14:29:20.249 |
XASE |
280P4JK515P8C02421 |
99 |
95.37 |
20241031-14:30:50.999 |
XASE |
280P4JK52731C02421 |
1 |
95.37 |
20241031-14:30:50.999 |
XASE |
280P4JK52732C02421 |
99 |
95.37 |
20241031-14:30:50.999 |
XASE |
280P4JK52733C02421 |
1 |
95.37 |
20241031-14:30:51.001 |
XASE |
280P4JK52734C02421 |
100 |
95.35 |
20241031-14:31:14.941 |
IEXG |
280P4JK52GD0C02421 |
100 |
95.36 |
20241031-14:31:50.035 |
XASE |
280P4JK52U1AC02421 |
100 |
95.45 |
20241031-14:32:35.516 |
ARCX |
280P4JK53EQ4C02421 |
100 |
95.48 |
20241031-14:33:18.986 |
XASE |
280P4JK53RGQC02421 |
100 |
95.45 |
20241031-14:34:32.672 |
XASE |
280P4JK54HT8C02421 |
100 |
95.44 |
20241031-14:34:49.650 |
XASE |
280P4JK54NQ4C02421 |
100 |
95.45 |
20241031-14:35:54.833 |
XASE |
280P4JK55ASGC02421 |
100 |
95.38 |
20241031-14:36:50.581 |
XASE |
280P4JK55SO5C02421 |
100 |
95.34 |
20241031-14:37:02.679 |
XASE |
280P4JK5600KC02421 |
100 |
95.4 |
20241031-14:37:42.826 |
EDGA |
280P4JK56BN3C02421 |
100 |
95.31 |
20241031-14:38:29.172 |
EDGA |
280P4JK56RMUC02421 |
100 |
95.31 |
20241031-14:39:14.669 |
IEXG |
280P4JK578BVC02421 |
100 |
95.29 |
20241031-14:39:59.001 |
XASE |
280P4JK57K87C02421 |
100 |
95.22 |
20241031-14:40:47.470 |
EDGA |
280P4JK584N3C02421 |
24 |
95.24 |
20241031-14:42:01.967 |
XASE |
280P4JK58S5RC02421 |
76 |
95.24 |
20241031-14:42:01.967 |
XASE |
280P4JK58S5SC02421 |
100 |
95.2 |
20241031-14:42:20.275 |
XASE |
280P4JK592G4C02421 |
100 |
95.2 |
20241031-14:43:22.009 |
XASE |
280P4JK59K5IC02421 |
67 |
95.17 |
20241031-14:44:02.490 |
XASE |
280P4JK5A0GFC02421 |
33 |
95.17 |
20241031-14:44:02.490 |
XASE |
280P4JK5A0GGC02421 |
100 |
95.16 |
20241031-14:45:18.502 |
EDGA |
280P4JK5ANPVC02421 |
56 |
95.14 |
20241031-14:45:34.227 |
XASE |
280P4JK5ATB0C02421 |
44 |
95.14 |
20241031-14:45:34.227 |
XASE |
280P4JK5ATB1C02421 |
100 |
95.16 |
20241031-14:46:07.973 |
XASE |
280P4JK5B7O9C02421 |
100 |
95.07 |
20241031-14:46:52.693 |
XASE |
280P4JK5BKV1C02421 |
100 |
95.01 |
20241031-14:47:16.965 |
XNAS |
280P4JK5BUSAC02421 |
100 |
95.05 |
20241031-14:48:21.003 |
XASE |
280P4JK5CLC9C02421 |
100 |
95.09 |
20241031-14:48:55.588 |
ARCX |
280P4JK5D0CUC02421 |
77 |
95.04 |
20241031-14:49:36.122 |
XASE |
280P4JK5DD8LC02421 |
23 |
95.04 |
20241031-14:49:36.122 |
XASE |
280P4JK5DD8MC02421 |
100 |
95.05 |
20241031-14:50:43.271 |
XASE |
280P4JK5E2A3C02421 |
100 |
95 |
20241031-14:51:09.364 |
XASE |
280P4JK5E9NCC02421 |
4 |
94.98 |
20241031-14:51:28.265 |
XASE |
280P4JK5EFF2C02421 |
96 |
94.98 |
20241031-14:51:28.789 |
XASE |
280P4JK5EFJ7C02421 |
50 |
94.88 |
20241031-14:51:46.680 |
XNAS |
280P4JK5EKTPC02421 |
10 |
94.89 |
20241031-14:51:50.955 |
XASE |
280P4JK5EM3GC02421 |
100 |
94.88 |
20241031-14:51:58.516 |
XNAS |
280P4JK5EO55C02421 |
90 |
94.91 |
20241031-14:53:23.170 |
XPSX |
280P4JK5FHJ5C02421 |
10 |
94.91 |
20241031-14:53:23.170 |
XPSX |
280P4JK5FHJ6C02421 |
100 |
94.91 |
20241031-14:53:25.000 |
XPSX |
280P4JK5FI7CC02421 |
100 |
94.84 |
20241031-14:54:26.941 |
XASE |
280P4JK5G3DSC02421 |
100 |
94.89 |
20241031-14:55:31.906 |
XNAS |
280P4JK5GL86C02421 |
23 |
94.91 |
20241031-14:55:55.004 |
XNAS |
280P4JK5GRR9C02421 |
100 |
94.94 |
20241031-14:56:09.342 |
XNAS |
280P4JK5H0H0C02421 |
100 |
94.97 |
20241031-14:56:34.058 |
BATY |
280P4JK5H8G7C02421 |
92 |
94.88 |
20241031-14:57:00.110 |
ARCX |
280P4JK5HG76C02421 |
8 |
94.88 |
20241031-14:57:00.110 |
ARCX |
280P4JK5HG77C02421 |
100 |
94.81 |
20241031-14:57:51.410 |
XASE |
280P4JK5I0OTC02421 |
100 |
94.81 |
20241031-14:58:44.544 |
BATY |
280P4JK5IGC5C02421 |
94 |
94.78 |
20241031-14:59:22.043 |
XNAS |
280P4JK5IT58C02421 |
6 |
94.79 |
20241031-14:59:22.043 |
XNAS |
280P4JK5IT59C02421 |
1 |
94.81 |
20241031-14:59:45.444 |
EDGA |
280P4JK5J4PHC02421 |
99 |
94.81 |
20241031-14:59:45.444 |
EDGA |
280P4JK5J4PJC02421 |
100 |
94.78 |
20241031-15:00:00.568 |
XASE |
280P4JK5JA4SC02421 |
40 |
94.77 |
20241031-15:00:43.121 |
XASE |
280P4JK5JT5KC02421 |
60 |
94.77 |
20241031-15:00:43.121 |
XASE |
280P4JK5JT5MC02421 |
100 |
94.75 |
20241031-15:01:04.116 |
XPSX |
280P4JK5K3C5C02421 |
1 |
94.75 |
20241031-15:01:04.117 |
EDGA |
280P4JK5K3C7C02421 |
50 |
94.75 |
20241031-15:01:04.117 |
EDGA |
280P4JK5K3C9C02421 |
49 |
94.75 |
20241031-15:01:04.117 |
EDGA |
280P4JK5K3CAC02421 |
100 |
94.65 |
20241031-15:01:51.265 |
XASE |
280P4JK5KM3EC02421 |
100 |
94.64 |
20241031-15:03:18.434 |
IEXG |
280P4JK5LK70C02421 |
100 |
94.64 |
20241031-15:03:18.434 |
IEXG |
280P4JK5LK71C02421 |
100 |
94.61 |
20241031-15:04:43.189 |
IEXG |
280P4JK5MFRHC02421 |
100 |
94.61 |
20241031-15:04:43.189 |
IEXG |
280P4JK5MFRIC02421 |
100 |
94.6 |
20241031-15:05:20.268 |
BATY |
280P4JK5MQEPC02421 |
100 |
94.64 |
20241031-15:05:39.667 |
XASE |
280P4JK5N10LC02421 |
25 |
94.67 |
20241031-15:06:40.400 |
XNAS |
280P4JK5NJALC02421 |
5 |
94.68 |
20241031-15:06:40.400 |
XNAS |
280P4JK5NJAMC02421 |
100 |
94.69 |
20241031-15:06:57.501 |
ARCX |
280P4JK5NOC4C02421 |
100 |
94.85 |
20241031-15:07:44.857 |
XASE |
280P4JK5O98QC02421 |
100 |
94.85 |
20241031-15:07:44.857 |
XASE |
280P4JK5O98RC02421 |
100 |
94.82 |
20241031-15:07:48.594 |
XASE |
280P4JK5OB45C02421 |
100 |
94.74 |
20241031-15:08:26.939 |
ARCX |
280P4JK5OOIPC02421 |
100 |
94.71 |
20241031-15:08:57.672 |
XPSX |
280P4JK5P0T8C02421 |
100 |
94.78 |
20241031-15:10:15.909 |
LTSE |
280P4JK5PM69C02421 |
100 |
94.77 |
20241031-15:10:18.629 |
IEXG |
280P4JK5PMUDC02421 |
100 |
94.71 |
20241031-15:10:50.941 |
BATY |
280P4JK5PV5NC02421 |
46 |
94.7 |
20241031-15:11:21.261 |
ARCX |
280P4JK5Q6V2C02421 |
100 |
94.68 |
20241031-15:11:51.259 |
XASE |
280P4JK5QFUEC02421 |
100 |
94.73 |
20241031-15:12:44.365 |
XNYS |
280P4JK5QUR5C02421 |
100 |
94.72 |
20241031-15:12:59.384 |
XASE |
280P4JK5R2CRC02421 |
100 |
94.71 |
20241031-15:13:19.300 |
EDGX |
280P4JK5R7R1C02421 |
100 |
94.78 |
20241031-15:14:17.255 |
XASE |
280P4JK5RNLPC02421 |
100 |
94.74 |
20241031-15:14:39.198 |
BATY |
280P4JK5RUGHC02421 |
100 |
94.75 |
20241031-15:15:41.035 |
XASE |
280P4JK5SI3VC02421 |
100 |
94.88 |
20241031-15:16:54.475 |
IEXG |
280P4JK5T57UC02421 |
100 |
94.88 |
20241031-15:17:05.527 |
XASE |
280P4JK5T83JC02421 |
100 |
95.02 |
20241031-15:18:50.456 |
XNYS |
280P4JK5U45VC02421 |
100 |
95.04 |
20241031-15:18:54.640 |
XNYS |
280P4JK5U578C02421 |
100 |
95.02 |
20241031-15:19:06.004 |
XNAS |
280P4JK5UAG0C02421 |
100 |
95.02 |
20241031-15:19:24.725 |
XASE |
280P4JK5UFAVC02421 |
100 |
94.99 |
20241031-15:19:52.581 |
XASE |
280P4JK5UM6KC02421 |
100 |
95.04 |
20241031-15:21:07.935 |
BATY |
280P4JK5VD4NC02421 |
40 |
95.07 |
20241031-15:22:00.311 |
XNAS |
280P4JK5VQ1OC02421 |
10 |
95.08 |
20241031-15:22:00.311 |
XNAS |
280P4JK5VQ1PC02421 |
100 |
95.18 |
20241031-15:22:19.856 |
ARCX |
280P4JK5VUPFC02421 |
100 |
95.21 |
20241031-15:22:52.053 |
XASE |
280P4JK606L5C02421 |
100 |
95.28 |
20241031-15:23:51.298 |
LTSE |
280P4JK60MHEC02421 |
100 |
95.27 |
20241031-15:23:54.204 |
ARCX |
280P4JK60N26C02421 |
100 |
95.18 |
20241031-15:25:03.640 |
XASE |
280P4JK61823C02421 |
100 |
95.14 |
20241031-15:25:19.249 |
XASE |
280P4JK61DMPC02421 |
100 |
95.17 |
20241031-15:26:04.084 |
XASE |
280P4JK61Q1NC02421 |
93 |
95.14 |
20241031-15:27:04.120 |
XASE |
280P4JK62963C02421 |
7 |
95.14 |
20241031-15:27:04.120 |
XASE |
280P4JK62964C02421 |
100 |
95.14 |
20241031-15:27:41.755 |
LTSE |
280P4JK62JCJC02421 |
100 |
95.18 |
20241031-15:28:21.006 |
XASE |
280P4JK62TECC02421 |
100 |
95.16 |
20241031-15:28:55.313 |
XASE |
280P4JK6361TC02421 |
19 |
95.16 |
20241031-15:30:00.323 |
XASE |
280P4JK63O7BC02421 |
81 |
95.16 |
20241031-15:30:00.323 |
XASE |
280P4JK63O7CC02421 |
100 |
95.22 |
20241031-15:30:26.331 |
BATY |
280P4JK642H0C02421 |
100 |
95.17 |
20241031-15:30:59.260 |
XASE |
280P4JK64BM1C02421 |
100 |
95.18 |
20241031-15:31:35.354 |
XASE |
280P4JK64NA8C02421 |
100 |
95.22 |
20241031-15:32:34.004 |
LTSE |
280P4JK658D1C02421 |
100 |
95.3 |
20241031-15:33:02.007 |
XNAS |
280P4JK65GA1C02421 |
100 |
95.29 |
20241031-15:33:08.384 |
XASE |
280P4JK65IC0C02421 |
100 |
95.27 |
20241031-15:34:14.899 |
LTSE |
280P4JK664CLC02421 |
100 |
95.3 |
20241031-15:34:43.660 |
XASE |
280P4JK66BRUC02421 |
100 |
95.3 |
20241031-15:34:43.660 |
XASE |
280P4JK66BRVC02421 |
100 |
95.28 |
20241031-15:35:05.658 |
XASE |
280P4JK66HOFC02421 |
100 |
95.23 |
20241031-15:35:08.919 |
XASE |
280P4JK66IUKC02421 |
100 |
95.27 |
20241031-15:36:00.978 |
XASE |
280P4JK670DOC02421 |
100 |
95.27 |
20241031-15:36:00.978 |
XASE |
280P4JK670DPC02421 |
70 |
95.2 |
20241031-15:37:52.255 |
XNAS |
280P4JK67VRMC02421 |
19 |
95.21 |
20241031-15:37:52.255 |
XASE |
280P4JK67VRNC02421 |
100 |
95.2 |
20241031-15:38:09.318 |
ARCX |
280P4JK684F4C02421 |
100 |
95.2 |
20241031-15:38:13.424 |
XASE |
280P4JK685L5C02421 |
9 |
95.23 |
20241031-15:39:38.453 |
XNAS |
280P4JK68RUTC02421 |
80 |
95.23 |
20241031-15:39:38.453 |
XNAS |
280P4JK68RUUC02421 |
11 |
95.23 |
20241031-15:39:38.453 |
XNAS |
280P4JK68RUVC02421 |
100 |
95.23 |
20241031-15:39:41.034 |
XASE |
280P4JK68SSIC02421 |
40 |
95.23 |
20241031-15:39:41.034 |
XASE |
280P4JK68SSJC02421 |
60 |
95.23 |
20241031-15:39:41.034 |
XASE |
280P4JK68SSKC02421 |
100 |
95.21 |
20241031-15:40:33.053 |
XASE |
280P4JK69C4IC02421 |
100 |
95.28 |
20241031-15:42:01.331 |
XNYS |
280P4JK6A5IBC02421 |
100 |
95.28 |
20241031-15:42:17.367 |
ARCX |
280P4JK6AARLC02421 |
100 |
95.27 |
20241031-15:42:35.006 |
XNAS |
280P4JK6AFVAC02421 |
100 |
95.32 |
20241031-15:43:27.644 |
BATY |
280P4JK6ATRMC02421 |
2 |
95.33 |
20241031-15:44:50.002 |
XASE |
280P4JK6BJC2C02421 |
98 |
95.33 |
20241031-15:44:50.008 |
XASE |
280P4JK6BJCKC02421 |
100 |
95.28 |
20241031-15:45:19.794 |
XASE |
280P4JK6BSK1C02421 |
100 |
95.25 |
20241031-15:46:40.080 |
XASE |
280P4JK6CIHGC02421 |
100 |
95.27 |
20241031-15:48:15.894 |
EPRL |
280P4JK6DEOMC02421 |
100 |
95.26 |
20241031-15:49:24.575 |
XASE |
280P4JK6E27HC02421 |
100 |
95.23 |
20241031-15:50:34.935 |
XASE |
280P4JK6EKVLC02421 |
100 |
95.22 |
20241031-15:52:00.961 |
XASE |
280P4JK6FD0CC02421 |
38 |
95.21 |
20241031-15:53:44.700 |
EDGX |
280P4JK6GA96C02421 |
100 |
95.22 |
20241031-15:54:07.051 |
XASE |
280P4JK6GFVSC02421 |
100 |
95.22 |
20241031-15:54:07.051 |
XASE |
280P4JK6GFVTC02421 |
100 |
95.16 |
20241031-15:54:54.601 |
ARCX |
280P4JK6GSUBC02421 |
100 |
95.21 |
20241031-15:56:37.336 |
XASE |
280P4JK6HQ2CC02421 |
100 |
95.19 |
20241031-15:58:34.483 |
BATY |
280P4JK6INCLC02421 |
100 |
95.19 |
20241031-15:59:29.755 |
BATY |
280P4JK6J7P3C02421 |
77 |
95.17 |
20241031-16:00:37.339 |
XASE |
280P4JK6JUMNC02421 |
100 |
95.19 |
20241031-16:01:48.025 |
ARCX |
280P4JK6KI6HC02421 |
100 |
95.17 |
20241031-16:03:41.427 |
EDGX |
280P4JK6LHHJC02421 |
100 |
95.25 |
20241031-16:04:44.433 |
XNAS |
280P4JK6M2E3C02421 |
100 |
95.32 |
20241031-16:05:58.940 |
EDGA |
280P4JK6MLP2C02421 |
100 |
95.42 |
20241031-16:07:34.883 |
XNYS |
280P4JK6NG2JC02421 |
100 |
95.41 |
20241031-16:08:02.113 |
ARCX |
280P4JK6NMGEC02421 |
100 |
95.41 |
20241031-16:08:02.113 |
ARCX |
280P4JK6NMGFC02421 |
45 |
95.43 |
20241031-16:10:44.136 |
BATY |
280P4JK6OV0LC02421 |
55 |
95.43 |
20241031-16:10:50.946 |
BATY |
280P4JK6P0OBC02421 |
45 |
95.43 |
20241031-16:10:50.947 |
ARCX |
280P4JK6P0ODC02421 |
100 |
95.43 |
20241031-16:13:02.091 |
XASE |
280P4JK6Q1DQC02421 |
100 |
95.44 |
20241031-16:14:39.436 |
XASE |
280P4JK6QOV0C02421 |
100 |
95.45 |
20241031-16:15:38.586 |
XASE |
280P4JK6R943C02421 |
100 |
95.43 |
20241031-16:16:59.559 |
XASE |
280P4JK6RRKKC02421 |
100 |
95.42 |
20241031-16:19:11.247 |
XASE |
280P4JK6T5BEC02421 |
100 |
95.38 |
20241031-16:19:45.012 |
ARCX |
280P4JK6TF5UC02421 |
100 |
95.52 |
20241031-16:23:32.587 |
EDGX |
280P4JK6VG99C02421 |
100 |
95.51 |
20241031-16:24:03.902 |
XASE |
280P4JK6VO1FC02421 |
100 |
95.51 |
20241031-16:24:03.902 |
XASE |
280P4JK6VO1GC02421 |
70 |
95.38 |
20241031-16:24:58.954 |
XNAS |
280P4JK7081DC02421 |
20 |
95.38 |
20241031-16:25:00.722 |
XNAS |
280P4JK708E5C02421 |
10 |
95.38 |
20241031-16:25:00.722 |
XNAS |
280P4JK708E6C02421 |
100 |
95.37 |
20241031-16:26:28.991 |
XASE |
280P4JK711KOC02421 |
100 |
95.49 |
20241031-16:28:43.377 |
IEXG |
280P4JK724HAC02421 |
100 |
95.47 |
20241031-16:30:19.358 |
EDGA |
280P4JK72UIBC02421 |
100 |
95.46 |
20241031-16:30:48.046 |
ARCX |
280P4JK736VBC02421 |
100 |
95.39 |
20241031-16:31:32.822 |
BATY |
280P4JK73K9MC02421 |
100 |
95.36 |
20241031-16:32:59.715 |
ARCX |
280P4JK74EPDC02421 |
100 |
95.3 |
20241031-16:34:20.307 |
ARCX |
280P4JK756ESC02421 |
100 |
95.27 |
20241031-16:34:30.709 |
ARCX |
280P4JK759HEC02421 |
100 |
95.19 |
20241031-16:34:57.020 |
XNYS |
280P4JK75HGMC02421 |
100 |
95.36 |
20241031-16:36:43.553 |
LTSE |
280P4JK76F4EC02421 |
100 |
95.34 |
20241031-16:36:48.546 |
XASE |
280P4JK76G7RC02421 |
100 |
95.36 |
20241031-16:38:12.161 |
BATY |
280P4JK775AJC02421 |
45 |
95.38 |
20241031-16:39:10.776 |
EDGA |
280P4JK77KAQC02421 |
100 |
95.44 |
20241031-16:40:35.350 |
XASE |
280P4JK78AM2C02421 |
100 |
95.45 |
20241031-16:41:07.673 |
ARCX |
280P4JK78J0OC02421 |
100 |
95.45 |
20241031-16:42:00.457 |
XASE |
280P4JK79137C02421 |
54 |
95.4 |
20241031-16:42:35.963 |
BATS |
280P4JK79ADAC02421 |
46 |
95.4 |
20241031-16:42:35.963 |
BATS |
280P4JK79ADBC02421 |
1 |
95.42 |
20241031-16:44:15.859 |
IEXG |
280P4JK7A5P6C02421 |
99 |
95.42 |
20241031-16:44:17.175 |
IEXG |
280P4JK7A620C02421 |
100 |
95.4 |
20241031-16:46:03.520 |
XASE |
280P4JK7B1OGC02421 |
100 |
95.4 |
20241031-16:46:03.520 |
XASE |
280P4JK7B1OHC02421 |
100 |
95.41 |
20241031-16:48:06.799 |
EDGA |
280P4JK7C18RC02421 |
100 |
95.4 |
20241031-16:48:59.701 |
XASE |
280P4JK7CFPMC02421 |
100 |
95.42 |
20241031-16:50:56.560 |
XASE |
280P4JK7DCVCC02421 |
100 |
95.39 |
20241031-16:52:06.895 |
BATY |
280P4JK7DVETC02421 |
100 |
95.37 |
20241031-16:53:26.236 |
EDGA |
280P4JK7EK66C02421 |
87 |
95.36 |
20241031-16:53:33.643 |
ARCX |
280P4JK7EM2MC02421 |
13 |
95.36 |
20241031-16:53:33.643 |
ARCX |
280P4JK7EM2OC02421 |
100 |
95.36 |
20241031-16:54:16.218 |
IEXG |
280P4JK7F1GCC02421 |
100 |
95.35 |
20241031-16:56:12.634 |
XPSX |
280P4JK7FUPJC02421 |
100 |
95.31 |
20241031-16:56:33.549 |
XASE |
280P4JK7G4F4C02421 |
100 |
95.29 |
20241031-16:57:49.512 |
XASE |
280P4JK7GNLVC02421 |
100 |
95.36 |
20241031-17:00:02.588 |
ARCX |
280P4JK7HR6SC02421 |
100 |
95.33 |
20241031-17:00:26.270 |
ARCX |
280P4JK7I4B4C02421 |
100 |
95.33 |
20241031-17:01:49.861 |
BATY |
280P4JK7ISB0C02421 |
100 |
95.42 |
20241031-17:03:31.701 |
XNYS |
280P4JK7JN40C02421 |
80 |
95.47 |
20241031-17:05:08.825 |
EDGX |
280P4JK7KGQHC02421 |
100 |
95.47 |
20241031-17:05:35.164 |
ARCX |
280P4JK7KN8FC02421 |
100 |
95.51 |
20241031-17:07:09.379 |
LTSE |
280P4JK7LEC4C02421 |
13 |
95.45 |
20241031-17:08:21.307 |
XPSX |
280P4JK7M0TJC02421 |
87 |
95.45 |
20241031-17:08:34.695 |
XPSX |
280P4JK7M3U7C02421 |
13 |
95.445 |
20241031-17:08:34.696 |
XNAS |
280P4JK7M3U8C02421 |
100 |
95.44 |
20241031-17:09:48.077 |
ARCX |
280P4JK7MNAVC02421 |
100 |
95.44 |
20241031-17:12:01.253 |
EDGA |
280P4JK7NMAGC02421 |
100 |
95.39 |
20241031-17:13:04.597 |
ARCX |
280P4JK7O5C4C02421 |
100 |
95.41 |
20241031-17:16:20.690 |
LTSE |
280P4JK7PJK9C02421 |
100 |
95.4 |
20241031-17:16:21.463 |
XPSX |
280P4JK7PJQ5C02421 |
10 |
95.4 |
20241031-17:16:21.463 |
ARCX |
280P4JK7PJQ6C02421 |
10 |
95.4 |
20241031-17:16:21.463 |
ARCX |
280P4JK7PJQ7C02421 |
10 |
95.4 |
20241031-17:16:21.463 |
ARCX |
280P4JK7PJQ8C02421 |
10 |
95.4 |
20241031-17:16:21.463 |
ARCX |
280P4JK7PJQ9C02421 |
10 |
95.4 |
20241031-17:16:21.463 |
ARCX |
280P4JK7PJQAC02421 |
50 |
95.4 |
20241031-17:16:21.463 |
ARCX |
280P4JK7PJQBC02421 |
100 |
95.4 |
20241031-17:19:23.670 |
ARCX |
280P4JK7QSUNC02421 |
16 |
95.39 |
20241031-17:19:50.061 |
ARCX |
280P4JK7R296C02421 |
50 |
95.39 |
20241031-17:19:50.201 |
ARCX |
280P4JK7R2A2C02421 |
34 |
95.39 |
20241031-17:19:50.201 |
ARCX |
280P4JK7R2A3C02421 |
100 |
95.37 |
20241031-17:21:25.807 |
ARCX |
280P4JK7RLRQC02421 |
100 |
95.43 |
20241031-17:22:54.199 |
ARCX |
280P4JK7S7TJC02421 |
100 |
95.43 |
20241031-17:23:25.745 |
ARCX |
280P4JK7SGJ1C02421 |
10 |
95.47 |
20241031-17:24:55.965 |
XNYS |
280P4JK7T3FLC02421 |
90 |
95.47 |
20241031-17:24:55.965 |
XNYS |
280P4JK7T3FMC02421 |
24 |
95.51 |
20241031-17:26:05.169 |
XNAS |
280P4JK7TJ49C02421 |
76 |
95.51 |
20241031-17:26:05.169 |
XNAS |
280P4JK7TJ4AC02421 |
100 |
95.53 |
20241031-17:26:41.439 |
XPSX |
280P4JK7TRD5C02421 |
100 |
95.53 |
20241031-17:27:19.043 |
ARCX |
280P4JK7U3TEC02421 |
100 |
95.52 |
20241031-17:28:11.420 |
EDGX |
280P4JK7UGPOC02421 |
100 |
95.51 |
20241031-17:28:47.180 |
XASE |
280P4JK7UOLTC02421 |
100 |
95.51 |
20241031-17:28:47.180 |
XASE |
280P4JK7UOLUC02421 |
100 |
95.43 |
20241031-17:31:01.029 |
XASE |
280P4JK7VSOKC02421 |
100 |
95.35 |
20241031-17:32:24.447 |
ARCX |
280P4JK80NIHC02421 |
100 |
95.35 |
20241031-17:34:25.148 |
XASE |
280P4JK81P12C02421 |
100 |
95.38 |
20241031-17:35:40.295 |
XASE |
280P4JK829NCC02421 |
100 |
95.38 |
20241031-17:35:40.295 |
XASE |
280P4JK829NDC02421 |
100 |
95.36 |
20241031-17:36:26.195 |
XASE |
280P4JK82JBRC02421 |
100 |
95.38 |
20241031-17:39:01.272 |
EDGX |
280P4JK83KEAC02421 |
100 |
95.39 |
20241031-17:39:26.030 |
XASE |
280P4JK83Q1NC02421 |
100 |
95.36 |
20241031-17:40:31.360 |
XASE |
280P4JK84ALNC02421 |
100 |
95.35 |
20241031-17:41:26.059 |
BATY |
280P4JK84NHFC02421 |
50 |
95.35 |
20241031-17:41:26.060 |
EDGA |
280P4JK84NHGC02421 |
50 |
95.35 |
20241031-17:41:26.060 |
EDGA |
280P4JK84NHHC02421 |
100 |
95.38 |
20241031-17:42:05.547 |
XASE |
280P4JK850F3C02421 |
58 |
95.35 |
20241031-17:42:55.661 |
XASE |
280P4JK85BR1C02421 |
42 |
95.35 |
20241031-17:42:55.661 |
XASE |
280P4JK85BR2C02421 |
100 |
95.32 |
20241031-17:44:00.516 |
XASE |
280P4JK85QMIC02421 |
73 |
95.29 |
20241031-17:45:57.768 |
XASE |
280P4JK86M8SC02421 |
27 |
95.29 |
20241031-17:45:57.768 |
XASE |
280P4JK86M8TC02421 |
100 |
95.32 |
20241031-17:47:30.479 |
ARCX |
280P4JK87DV8C02421 |
100 |
95.32 |
20241031-17:47:30.479 |
ARCX |
280P4JK87DV9C02421 |
100 |
95.28 |
20241031-17:49:09.809 |
EDGX |
280P4JK887MOC02421 |
100 |
95.33 |
20241031-17:50:04.008 |
XNYS |
280P4JK88M8RC02421 |
100 |
95.35 |
20241031-17:50:37.114 |
EPRL |
280P4JK88V12C02421 |
100 |
95.32 |
20241031-17:51:01.694 |
XASE |
280P4JK894BQC02421 |
100 |
95.3 |
20241031-17:52:51.012 |
XASE |
280P4JK89V2VC02421 |
100 |
95.34 |
20241031-17:54:08.384 |
XNYS |
280P4JK8AHSEC02421 |
100 |
95.34 |
20241031-17:54:41.850 |
ARCX |
280P4JK8AP5FC02421 |
100 |
95.34 |
20241031-17:56:45.502 |
MEMX |
280P4JK8BOE2C02421 |
100 |
95.34 |
20241031-17:56:45.502 |
MEMX |
280P4JK8BOE3C02421 |
12 |
95.325 |
20241031-17:58:09.053 |
XNAS |
280P4JK8CBBGC02421 |
88 |
95.33 |
20241031-17:58:09.053 |
XNAS |
280P4JK8CBBHC02421 |
100 |
95.4 |
20241031-17:59:13.535 |
XNYS |
280P4JK8CTNPC02421 |
63 |
95.38 |
20241031-17:59:34.834 |
XASE |
280P4JK8D3J9C02421 |
37 |
95.38 |
20241031-17:59:34.834 |
XASE |
280P4JK8D3JAC02421 |
63 |
95.38 |
20241031-17:59:34.834 |
XASE |
280P4JK8D3JBC02421 |
37 |
95.38 |
20241031-17:59:34.834 |
XASE |
280P4JK8D3JCC02421 |
100 |
95.33 |
20241031-18:01:00.168 |
XASE |
280P4JK8DR3DC02421 |
100 |
95.28 |
20241031-18:01:51.620 |
XASE |
280P4JK8EF6QC02421 |
100 |
95.31 |
20241031-18:03:56.383 |
XNYS |
280P4JK8FGRTC02421 |
100 |
95.35 |
20241031-18:04:52.931 |
XASE |
280P4JK8FUTTC02421 |
100 |
95.43 |
20241031-18:05:54.129 |
XASE |
280P4JK8GH1JC02421 |
100 |
95.44 |
20241031-18:07:28.344 |
XASE |
280P4JK8H6A5C02421 |
100 |
95.43 |
20241031-18:07:36.366 |
EPRL |
280P4JK8H883C02421 |
100 |
95.37 |
20241031-18:09:08.077 |
XASE |
280P4JK8HUD3C02421 |
69 |
95.37 |
20241031-18:10:41.325 |
XNYS |
280P4JK8IJK4C02421 |
31 |
95.38 |
20241031-18:10:41.325 |
XNYS |
280P4JK8IJK5C02421 |
100 |
95.36 |
20241031-18:10:43.087 |
XASE |
280P4JK8IJUFC02421 |
100 |
95.48 |
20241031-18:12:26.582 |
XASE |
280P4JK8JC3VC02421 |
100 |
95.44 |
20241031-18:13:49.878 |
XASE |
280P4JK8JVCVC02421 |
100 |
95.45 |
20241031-18:15:11.404 |
XASE |
280P4JK8KHB8C02421 |
100 |
95.44 |
20241031-18:15:45.629 |
LTSE |
280P4JK8KQUQC02421 |
100 |
95.4 |
20241031-18:17:24.077 |
XASE |
280P4JK8LHR9C02421 |
100 |
95.38 |
20241031-18:18:48.678 |
XASE |
280P4JK8M4I6C02421 |
100 |
95.41 |
20241031-18:20:44.063 |
XNAS |
280P4JK8MTODC02421 |
100 |
95.4 |
20241031-18:20:52.410 |
ARCX |
280P4JK8MVAEC02421 |
80 |
95.385 |
20241031-18:23:02.681 |
XNAS |
280P4JK8NSBJC02421 |
20 |
95.39 |
20241031-18:23:02.681 |
XNAS |
280P4JK8NSBKC02421 |
100 |
95.39 |
20241031-18:23:30.084 |
XASE |
280P4JK8O292C02421 |
100 |
95.47 |
20241031-18:24:56.156 |
XNYS |
280P4JK8OJJJC02421 |
100 |
95.45 |
20241031-18:25:17.432 |
XASE |
280P4JK8OODOC02421 |
100 |
95.4 |
20241031-18:26:18.571 |
XASE |
280P4JK8P64PC02421 |
100 |
95.39 |
20241031-18:27:13.844 |
XASE |
280P4JK8PHILC02421 |
100 |
95.44 |
20241031-18:29:48.940 |
XNYS |
280P4JK8QLKVC02421 |
100 |
95.43 |
20241031-18:30:01.419 |
XASE |
280P4JK8QO51C02421 |
100 |
95.43 |
20241031-18:30:01.419 |
XASE |
280P4JK8QO52C02421 |
95 |
95.45 |
20241031-18:31:59.448 |
XASE |
280P4JK8RQMCC02421 |
5 |
95.45 |
20241031-18:32:04.449 |
XASE |
280P4JK8RSFKC02421 |
100 |
95.44 |
20241031-18:33:19.290 |
IEXG |
280P4JK8SNQEC02421 |
100 |
95.44 |
20241031-18:35:07.272 |
XASE |
280P4JK8TTO0C02421 |
100 |
95.42 |
20241031-18:36:23.775 |
XASE |
280P4JK8UICAC02421 |
100 |
95.4 |
20241031-18:36:40.695 |
IEXG |
280P4JK8UMNNC02421 |
100 |
95.44 |
20241031-18:38:15.037 |
BATY |
280P4JK8VFVLC02421 |
8 |
95.49 |
20241031-18:39:02.595 |
XASE |
280P4JK8VT9KC02421 |
92 |
95.49 |
20241031-18:39:02.595 |
XASE |
280P4JK8VT9MC02421 |
100 |
95.48 |
20241031-18:40:35.440 |
XASE |
280P4JK90LH9C02421 |
100 |
95.47 |
20241031-18:41:49.488 |
XASE |
280P4JK917VBC02421 |
100 |
95.45 |
20241031-18:43:20.425 |
XASE |
280P4JK91TELC02421 |
91 |
95.45 |
20241031-18:44:07.219 |
XASE |
280P4JK929RTC02421 |
9 |
95.45 |
20241031-18:44:07.219 |
XASE |
280P4JK929RUC02421 |
100 |
95.53 |
20241031-18:46:14.849 |
XASE |
280P4JK93CIBC02421 |
86 |
95.53 |
20241031-18:47:15.383 |
XASE |
280P4JK93SHAC02421 |
14 |
95.53 |
20241031-18:47:16.267 |
XASE |
280P4JK93SSPC02421 |
92 |
95.5 |
20241031-18:48:22.993 |
XASE |
280P4JK94F7FC02421 |
8 |
95.5 |
20241031-18:48:22.994 |
XASE |
280P4JK94F7GC02421 |
100 |
95.5 |
20241031-18:49:18.194 |
XASE |
280P4JK94U6CC02421 |
100 |
95.47 |
20241031-18:50:33.947 |
XASE |
280P4JK95L33C02421 |
100 |
95.49 |
20241031-18:52:11.280 |
XNYS |
280P4JK96FA5C02421 |
100 |
95.49 |
20241031-18:52:33.259 |
ARCX |
280P4JK96L2NC02421 |
100 |
95.47 |
20241031-18:53:27.640 |
XASE |
280P4JK9735GC02421 |
100 |
95.47 |
20241031-18:55:00.507 |
XASE |
280P4JK97Q6QC02421 |
100 |
95.55 |
20241031-18:57:10.830 |
ARCX |
280P4JK98U0NC02421 |
100 |
95.56 |
20241031-18:58:09.655 |
XASE |
280P4JK99CB0C02421 |
100 |
95.55 |
20241031-18:58:24.855 |
XASE |
280P4JK99GJQC02421 |
100 |
95.56 |
20241031-18:59:59.074 |
LTSE |
280P4JK9ACDVC02421 |
100 |
95.55 |
20241031-19:00:14.362 |
XPSX |
280P4JK9AIBMC02421 |
100 |
95.59 |
20241031-19:00:57.145 |
EPRL |
280P4JK9B0ENC02421 |
100 |
95.58 |
20241031-19:01:46.306 |
XASE |
280P4JK9BGF7C02421 |
100 |
95.58 |
20241031-19:03:02.168 |
XASE |
280P4JK9C6L0C02421 |
92 |
95.59 |
20241031-19:04:22.474 |
XASE |
280P4JK9CVFDC02421 |
8 |
95.59 |
20241031-19:04:22.474 |
XASE |
280P4JK9CVFEC02421 |
100 |
95.59 |
20241031-19:05:32.337 |
XASE |
280P4JK9DIBDC02421 |
100 |
95.58 |
20241031-19:06:16.054 |
XASE |
280P4JK9DUR4C02421 |
100 |
95.6 |
20241031-19:07:21.844 |
XASE |
280P4JK9EG4MC02421 |
1 |
95.6 |
20241031-19:08:24.971 |
ARCX |
280P4JK9F0G5C02421 |
23 |
95.6 |
20241031-19:08:24.971 |
ARCX |
280P4JK9F0G6C02421 |
76 |
95.6 |
20241031-19:08:24.971 |
ARCX |
280P4JK9F0G7C02421 |
100 |
95.65 |
20241031-19:09:05.498 |
IEXG |
280P4JK9FEJPC02421 |
95 |
95.59 |
20241031-19:10:17.583 |
XASE |
280P4JK9G22DC02421 |
5 |
95.59 |
20241031-19:10:17.583 |
XASE |
280P4JK9G22EC02421 |
100 |
95.57 |
20241031-19:10:45.459 |
XASE |
280P4JK9G9UAC02421 |
100 |
95.51 |
20241031-19:11:29.755 |
EDGX |
280P4JK9GOPBC02421 |
85 |
95.51 |
20241031-19:12:36.484 |
XASE |
280P4JK9HC64C02421 |
15 |
95.51 |
20241031-19:12:36.977 |
XASE |
280P4JK9HCAAC02421 |
100 |
95.5 |
20241031-19:13:44.706 |
IEXG |
280P4JK9HT7SC02421 |
90 |
95.56 |
20241031-19:15:05.689 |
BATY |
280P4JK9IK4CC02421 |
10 |
95.56 |
20241031-19:15:05.689 |
BATY |
280P4JK9IK4DC02421 |
100 |
95.51 |
20241031-19:15:52.659 |
ARCX |
280P4JK9J1UHC02421 |
100 |
95.5 |
20241031-19:17:03.222 |
XASE |
280P4JK9JMP8C02421 |
100 |
95.55 |
20241031-19:18:06.650 |
ARCX |
280P4JK9K5MMC02421 |
100 |
95.6 |
20241031-19:19:43.065 |
XNYS |
280P4JK9KVPSC02421 |
100 |
95.62 |
20241031-19:20:10.401 |
IEXG |
280P4JK9L70AC02421 |
100 |
95.62 |
20241031-19:20:38.573 |
XASE |
280P4JK9LDJGC02421 |
100 |
95.62 |
20241031-19:21:55.428 |
XASE |
280P4JK9LVJBC02421 |
100 |
95.6 |
20241031-19:22:23.527 |
ARCX |
280P4JK9M79LC02421 |
100 |
95.73 |
20241031-19:24:10.186 |
XASE |
280P4JK9N20CC02421 |
100 |
95.73 |
20241031-19:24:10.187 |
XASE |
280P4JK9N20DC02421 |
100 |
95.68 |
20241031-19:25:22.309 |
XASE |
280P4JK9NJGCC02421 |
100 |
95.68 |
20241031-19:26:57.207 |
XASE |
280P4JK9OAVRC02421 |
100 |
95.68 |
20241031-19:26:57.209 |
XASE |
280P4JK9OAVSC02421 |
100 |
95.68 |
20241031-19:27:50.176 |
XASE |
280P4JK9OQ6EC02421 |
100 |
95.68 |
20241031-19:27:50.176 |
XASE |
280P4JK9OQ6HC02421 |
100 |
95.69 |
20241031-19:28:54.700 |
XASE |
280P4JK9PBNTC02421 |
100 |
95.68 |
20241031-19:29:04.323 |
XPSX |
280P4JK9PEK2C02421 |
100 |
95.7 |
20241031-19:30:01.334 |
XASE |
280P4JK9PUAVC02421 |
100 |
95.65 |
20241031-19:30:28.815 |
XASE |
280P4JK9Q9N5C02421 |
100 |
95.61 |
20241031-19:31:11.385 |
ARCX |
280P4JK9QPFMC02421 |
100 |
95.62 |
20241031-19:31:45.700 |
XPSX |
280P4JK9R4TJC02421 |
100 |
95.61 |
20241031-19:32:37.050 |
XASE |
280P4JK9RO8JC02421 |
100 |
95.61 |
20241031-19:33:09.588 |
XASE |
280P4JK9S5RJC02421 |
100 |
95.68 |
20241031-19:34:14.103 |
XASE |
280P4JK9T0BUC02421 |
100 |
95.68 |
20241031-19:34:14.103 |
XASE |
280P4JK9T0BVC02421 |
100 |
95.68 |
20241031-19:34:59.576 |
XASE |
280P4JK9TRPLC02421 |
100 |
95.65 |
20241031-19:35:18.347 |
XASE |
280P4JK9UAOCC02421 |
100 |
95.62 |
20241031-19:36:19.298 |
XASE |
280P4JK9V6H6C02421 |
100 |
95.64 |
20241031-19:36:51.578 |
XASE |
280P4JK9VH4IC02421 |
100 |
95.63 |
20241031-19:37:09.753 |
XASE |
280P4JK9VMRKC02421 |
100 |
95.67 |
20241031-19:38:26.149 |
XASE |
280P4JKA0FLFC02421 |
100 |
95.66 |
20241031-19:38:52.776 |
XASE |
280P4JKA0OVFC02421 |
100 |
95.63 |
20241031-19:39:21.889 |
XASE |
280P4JKA134RC02421 |
100 |
95.64 |
20241031-19:40:01.279 |
XASE |
280P4JKA1FTJC02421 |
100 |
95.65 |
20241031-19:40:40.211 |
XASE |
280P4JKA1UE9C02421 |
100 |
95.68 |
20241031-19:41:05.565 |
XASE |
280P4JKA26POC02421 |
100 |
95.68 |
20241031-19:41:33.551 |
XASE |
280P4JKA2FTIC02421 |
100 |
95.68 |
20241031-19:42:24.628 |
XASE |
280P4JKA2V52C02421 |
100 |
95.69 |
20241031-19:43:08.174 |
XNAS |
280P4JKA3DIKC02421 |
100 |
95.71 |
20241031-19:43:23.217 |
XASE |
280P4JKA3NACC02421 |
100 |
95.7 |
20241031-19:43:41.921 |
BATY |
280P4JKA3VSLC02421 |
100 |
95.68 |
20241031-19:44:21.745 |
XPSX |
280P4JKA4CTEC02421 |
100 |
95.67 |
20241031-19:45:09.659 |
XASE |
280P4JKA4VLJC02421 |
100 |
95.71 |
20241031-19:45:36.579 |
XASE |
280P4JKA5CMKC02421 |
100 |
95.74 |
20241031-19:46:12.279 |
XASE |
280P4JKA5TOOC02421 |
100 |
95.74 |
20241031-19:46:12.279 |
XASE |
280P4JKA5TOQC02421 |
100 |
95.75 |
20241031-19:46:29.219 |
XASE |
280P4JKA69VGC02421 |
100 |
95.77 |
20241031-19:47:22.848 |
XNAS |
280P4JKA759TC02421 |
100 |
95.8 |
20241031-19:47:45.970 |
XASE |
280P4JKA7FPNC02421 |
100 |
95.8 |
20241031-19:47:45.970 |
XASE |
280P4JKA7FPOC02421 |
100 |
95.84 |
20241031-19:48:26.770 |
EPRL |
280P4JKA82GCC02421 |
100 |
95.84 |
20241031-19:48:26.770 |
EPRL |
280P4JKA82GEC02421 |
5 |
95.83 |
20241031-19:49:03.117 |
BATS |
280P4JKA8J1RC02421 |
70 |
95.83 |
20241031-19:49:03.117 |
BATS |
280P4JKA8J1TC02421 |
100 |
95.83 |
20241031-19:49:03.117 |
XNAS |
280P4JKA8J1VC02421 |
5 |
95.83 |
20241031-19:49:03.117 |
XNAS |
280P4JKA8J20C02421 |
100 |
95.87 |
20241031-19:49:29.303 |
XASE |
280P4JKA8UO9C02421 |
1 |
95.88 |
20241031-19:49:31.407 |
ARCX |
280P4JKA8VO6C02421 |
99 |
95.88 |
20241031-19:49:31.407 |
ARCX |
280P4JKA8VO7C02421 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20241101477227/en/
CRH plc