25th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 24th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in
|
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 |
|
8,292 |
|
|
|
XNYS |
|
487 |
|
|
|
EDGX |
|
6,714 |
|
|
|
ARCX |
|
522 |
|
|
|
BATS |
|
3,886 |
|
|
|
XNAS |
|
1,600 |
|
|
|
BATY |
|
23,115 |
|
|
|
XASE |
|
100 |
|
|
|
EPRL |
|
300 |
|
|
|
IEXG |
|
500 |
|
|
|
MEMX |
|
600 |
|
|
|
XPSX |
|
800 |
|
|
|
EDGA |
|
2,084 |
|
|
|
LTSE |
The redemptions form part of CRH's intention to buy back ordinary shares of up to
Following settlement of the above transactions and subsequent share cancellation CRH will have 679,385,658 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.704% 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
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: |
|
24th October 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$91.3070 |
49,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
91.38 |
20241024-13:30:16.304 |
XNAS |
280OI50414EGC02421 |
|
100 |
91.38 |
20241024-13:30:16.304 |
XNAS |
280OI50414EHC02421 |
|
100 |
91.3 |
20241024-13:30:31.357 |
XNAS |
280OI50416JVC02421 |
|
100 |
91.45 |
20241024-13:31:09.227 |
XNYS |
280OI5041B70C02421 |
|
100 |
91.5 |
20241024-13:31:32.821 |
ARCX |
280OI5041ER9C02421 |
|
100 |
91.44 |
20241024-13:31:38.969 |
XNYS |
280OI5041FL4C02421 |
|
8 |
91.44 |
20241024-13:31:38.969 |
XNAS |
280OI5041FL5C02421 |
|
100 |
91.44 |
20241024-13:31:38.969 |
XNYS |
280OI5041FL6C02421 |
|
8 |
91.44 |
20241024-13:31:38.969 |
XNAS |
280OI5041FL7C02421 |
|
33 |
91.44 |
20241024-13:31:38.969 |
XNAS |
280OI5041FL8C02421 |
|
151 |
91.44 |
20241024-13:31:38.969 |
XNAS |
280OI5041FL9C02421 |
|
100 |
91.26 |
20241024-13:32:06.900 |
XNYS |
280OI5041KDPC02421 |
|
50 |
91.22 |
20241024-13:32:49.233 |
XNYS |
280OI5041Q3QC02421 |
|
50 |
91.22 |
20241024-13:32:49.233 |
XNYS |
280OI5041Q3RC02421 |
|
50 |
91.22 |
20241024-13:32:49.233 |
XNYS |
280OI5041Q3SC02421 |
|
50 |
91.22 |
20241024-13:32:49.233 |
XNYS |
280OI5041Q3TC02421 |
|
75 |
91.22 |
20241024-13:32:49.234 |
XNAS |
280OI5041Q3UC02421 |
|
25 |
91.22 |
20241024-13:32:49.235 |
XNAS |
280OI5041Q3VC02421 |
|
14 |
91.09 |
20241024-13:33:11.301 |
XNYS |
280OI5041TIHC02421 |
|
86 |
91.09 |
20241024-13:33:12.810 |
XNYS |
280OI5041TPMC02421 |
|
4 |
91 |
20241024-13:33:46.331 |
XNYS |
280OI50422DQC02421 |
|
96 |
91 |
20241024-13:33:49.554 |
XNYS |
280OI50422ONC02421 |
|
8 |
91 |
20241024-13:33:49.554 |
XNYS |
280OI50422OOC02421 |
|
92 |
91 |
20241024-13:33:49.554 |
XNYS |
280OI50422OPC02421 |
|
99 |
90.99 |
20241024-13:34:05.974 |
ARCX |
280OI50424RJC02421 |
|
1 |
90.99 |
20241024-13:34:05.974 |
ARCX |
280OI50424RKC02421 |
|
100 |
91.04 |
20241024-13:34:41.193 |
XNYS |
280OI50429AMC02421 |
|
100 |
91.04 |
20241024-13:34:41.193 |
XNYS |
280OI50429ANC02421 |
|
5 |
91.02 |
20241024-13:35:31.980 |
XNAS |
280OI5042HLVC02421 |
|
100 |
91.02 |
20241024-13:35:31.980 |
ARCX |
280OI5042HM0C02421 |
|
75 |
91.02 |
20241024-13:35:31.980 |
XNAS |
280OI5042HM1C02421 |
|
20 |
91.02 |
20241024-13:35:31.980 |
XNAS |
280OI5042HM2C02421 |
|
40 |
90.91 |
20241024-13:36:24.739 |
XNAS |
280OI5042Q9KC02421 |
|
60 |
90.91 |
20241024-13:36:24.739 |
XNAS |
280OI5042Q9LC02421 |
|
100 |
90.91 |
20241024-13:36:24.739 |
XNYS |
280OI5042Q9MC02421 |
|
100 |
90.87 |
20241024-13:37:08.582 |
XNYS |
280OI5043151C02421 |
|
75 |
90.87 |
20241024-13:37:08.582 |
XNAS |
280OI5043152C02421 |
|
25 |
90.87 |
20241024-13:37:08.583 |
XNAS |
280OI5043153C02421 |
|
100 |
90.91 |
20241024-13:38:00.875 |
XNAS |
280OI50438KOC02421 |
|
100 |
90.9 |
20241024-13:38:07.815 |
XNYS |
280OI50439ROC02421 |
|
100 |
90.9 |
20241024-13:38:07.815 |
ARCX |
280OI50439RPC02421 |
|
50 |
90.86 |
20241024-13:38:35.673 |
XNYS |
280OI5043E1EC02421 |
|
50 |
90.86 |
20241024-13:38:35.673 |
XNYS |
280OI5043E1FC02421 |
|
100 |
90.9 |
20241024-13:39:41.513 |
LTSE |
280OI5043OAOC02421 |
|
100 |
90.94 |
20241024-13:40:00.070 |
LTSE |
280OI5043QK3C02421 |
|
100 |
90.93 |
20241024-13:40:30.517 |
XPSX |
280OI504403JC02421 |
|
100 |
90.93 |
20241024-13:40:30.517 |
XPSX |
280OI504403KC02421 |
|
100 |
91.07 |
20241024-13:41:33.250 |
MEMX |
280OI50449RQC02421 |
|
100 |
91.07 |
20241024-13:41:33.250 |
MEMX |
280OI50449RRC02421 |
|
100 |
91.07 |
20241024-13:41:33.250 |
MEMX |
280OI50449RSC02421 |
|
20 |
91.03 |
20241024-13:42:41.829 |
XNAS |
280OI5044JPMC02421 |
|
50 |
91.03 |
20241024-13:42:41.829 |
XNAS |
280OI5044JPNC02421 |
|
4 |
91.01 |
20241024-13:42:41.954 |
ARCX |
280OI5044JQAC02421 |
|
96 |
91.01 |
20241024-13:42:41.954 |
ARCX |
280OI5044JQBC02421 |
|
100 |
91.01 |
20241024-13:42:41.954 |
ARCX |
280OI5044JQCC02421 |
|
100 |
90.9 |
20241024-13:43:37.192 |
XNAS |
280OI5044RKDC02421 |
|
21 |
90.97 |
20241024-13:44:35.284 |
XNAS |
280OI50453K6C02421 |
|
79 |
90.97 |
20241024-13:44:35.284 |
XNAS |
280OI50453K7C02421 |
|
100 |
90.98 |
20241024-13:44:47.545 |
XNAS |
280OI504558HC02421 |
|
50 |
91.01 |
20241024-13:44:56.770 |
LTSE |
280OI50456CIC02421 |
|
50 |
91.01 |
20241024-13:44:56.770 |
LTSE |
280OI50456CJC02421 |
|
100 |
90.96 |
20241024-13:45:00.091 |
ARCX |
280OI5045752C02421 |
|
100 |
90.96 |
20241024-13:45:00.091 |
ARCX |
280OI5045753C02421 |
|
100 |
90.64 |
20241024-13:46:29.538 |
XPSX |
280OI5045PNKC02421 |
|
100 |
90.64 |
20241024-13:46:29.539 |
XASE |
280OI5045PNLC02421 |
|
100 |
90.58 |
20241024-13:47:09.270 |
XASE |
280OI50460ESC02421 |
|
100 |
90.83 |
20241024-13:48:01.540 |
XNAS |
280OI50469RJC02421 |
|
100 |
90.85 |
20241024-13:48:21.144 |
LTSE |
280OI5046DF0C02421 |
|
50 |
90.87 |
20241024-13:48:35.692 |
LTSE |
280OI5046FVOC02421 |
|
50 |
90.87 |
20241024-13:48:35.692 |
LTSE |
280OI5046FVPC02421 |
|
100 |
90.88 |
20241024-13:48:59.475 |
LTSE |
280OI5046K5MC02421 |
|
100 |
90.95 |
20241024-13:50:19.886 |
ARCX |
280OI504754SC02421 |
|
100 |
90.95 |
20241024-13:50:19.886 |
ARCX |
280OI504754TC02421 |
|
100 |
90.95 |
20241024-13:50:19.886 |
ARCX |
280OI504754UC02421 |
|
100 |
90.95 |
20241024-13:50:19.886 |
ARCX |
280OI504754VC02421 |
|
100 |
90.88 |
20241024-13:50:47.259 |
XASE |
280OI50479LNC02421 |
|
30 |
90.83 |
20241024-13:51:04.998 |
XNAS |
280OI5047CMTC02421 |
|
70 |
90.83 |
20241024-13:51:04.998 |
XNAS |
280OI5047CMUC02421 |
|
100 |
90.85 |
20241024-13:52:05.817 |
XNYS |
280OI5047MEJC02421 |
|
100 |
90.87 |
20241024-13:53:21.567 |
XNYS |
280OI50482JHC02421 |
|
100 |
90.94 |
20241024-13:53:34.617 |
XNYS |
280OI50484JQC02421 |
|
100 |
90.94 |
20241024-13:54:01.236 |
IEXG |
280OI5048BGKC02421 |
|
50 |
91.06 |
20241024-13:54:51.625 |
LTSE |
280OI5048JSTC02421 |
|
50 |
91.06 |
20241024-13:54:51.625 |
LTSE |
280OI5048JSUC02421 |
|
10 |
91.12 |
20241024-13:55:28.747 |
XNYS |
280OI5048QOSC02421 |
|
90 |
91.13 |
20241024-13:55:28.747 |
XNYS |
280OI5048QOTC02421 |
|
90 |
91.08 |
20241024-13:55:53.488 |
XNYS |
280OI5048ULTC02421 |
|
10 |
91.08 |
20241024-13:55:57.051 |
XNYS |
280OI5048V5TC02421 |
|
100 |
91.08 |
20241024-13:56:20.952 |
XNYS |
280OI50494PUC02421 |
|
100 |
91.08 |
20241024-13:56:20.953 |
ARCX |
280OI50494PVC02421 |
|
100 |
91.11 |
20241024-13:57:28.240 |
XNYS |
280OI5049HCEC02421 |
|
100 |
91.13 |
20241024-13:57:58.076 |
XNAS |
280OI5049LHCC02421 |
|
100 |
91.16 |
20241024-13:58:10.503 |
ARCX |
280OI5049NH7C02421 |
|
100 |
91.18 |
20241024-13:58:40.894 |
XNYS |
280OI5049S3OC02421 |
|
1 |
91.19 |
20241024-13:59:15.392 |
XNAS |
280OI504A31KC02421 |
|
1 |
91.19 |
20241024-13:59:15.392 |
XASE |
280OI504A31LC02421 |
|
1 |
91.19 |
20241024-13:59:15.392 |
ARCX |
280OI504A31NC02421 |
|
97 |
91.18 |
20241024-13:59:15.392 |
XNYS |
280OI504A31OC02421 |
|
100 |
91.2 |
20241024-13:59:26.375 |
XNYS |
280OI504A4TTC02421 |
|
100 |
91.18 |
20241024-13:59:35.791 |
XASE |
280OI504A6N0C02421 |
|
100 |
91.13 |
20241024-13:59:48.891 |
EDGX |
280OI504A93QC02421 |
|
100 |
91.13 |
20241024-14:00:32.330 |
XNYS |
280OI504AJRPC02421 |
|
200 |
91.31 |
20241024-14:01:23.182 |
LTSE |
280OI504B031C02421 |
|
50 |
91.25 |
20241024-14:01:45.415 |
LTSE |
280OI504B65DC02421 |
|
50 |
91.25 |
20241024-14:01:45.415 |
LTSE |
280OI504B65EC02421 |
|
100 |
91.24 |
20241024-14:02:11.083 |
IEXG |
280OI504BF2FC02421 |
|
100 |
91.3 |
20241024-14:02:27.186 |
ARCX |
280OI504BJJAC02421 |
|
100 |
91.3 |
20241024-14:02:27.186 |
ARCX |
280OI504BJJBC02421 |
|
100 |
91.3 |
20241024-14:02:27.186 |
ARCX |
280OI504BJJCC02421 |
|
100 |
91.54 |
20241024-14:04:14.973 |
LTSE |
280OI504CHOKC02421 |
|
100 |
91.52 |
20241024-14:04:23.558 |
ARCX |
280OI504CKCMC02421 |
|
30 |
91.52 |
20241024-14:04:23.558 |
XNYS |
280OI504CKCNC02421 |
|
30 |
91.52 |
20241024-14:04:23.558 |
XNYS |
280OI504CKCOC02421 |
|
30 |
91.52 |
20241024-14:04:23.558 |
XNYS |
280OI504CKCPC02421 |
|
100 |
91.52 |
20241024-14:04:23.558 |
XNYS |
280OI504CKCQC02421 |
|
10 |
91.52 |
20241024-14:04:23.558 |
XNYS |
280OI504CKCRC02421 |
|
50 |
91.41 |
20241024-14:04:26.515 |
XNYS |
280OI504CM8DC02421 |
|
10 |
91.41 |
20241024-14:04:26.515 |
XNYS |
280OI504CM8EC02421 |
|
40 |
91.41 |
20241024-14:04:26.515 |
XNYS |
280OI504CM8FC02421 |
|
100 |
91.37 |
20241024-14:04:27.304 |
XNYS |
280OI504CMK6C02421 |
|
100 |
91.37 |
20241024-14:04:27.304 |
XNYS |
280OI504CMK7C02421 |
|
100 |
91.37 |
20241024-14:04:27.304 |
XNYS |
280OI504CMK8C02421 |
|
100 |
91.43 |
20241024-14:05:13.621 |
ARCX |
280OI504D2LKC02421 |
|
10 |
91.31 |
20241024-14:05:33.950 |
XASE |
280OI504D7QOC02421 |
|
1 |
91.31 |
20241024-14:05:33.950 |
XASE |
280OI504D7QPC02421 |
|
89 |
91.31 |
20241024-14:05:37.179 |
XASE |
280OI504D8IRC02421 |
|
100 |
91.26 |
20241024-14:05:54.970 |
XASE |
280OI504DCNAC02421 |
|
87 |
91.27 |
20241024-14:06:52.316 |
ARCX |
280OI504DQ5PC02421 |
|
1 |
91.27 |
20241024-14:06:52.316 |
ARCX |
280OI504DQ5QC02421 |
|
12 |
91.27 |
20241024-14:06:52.316 |
ARCX |
280OI504DQ5RC02421 |
|
100 |
91.33 |
20241024-14:07:28.637 |
XNAS |
280OI504E45MC02421 |
|
100 |
91.36 |
20241024-14:08:02.602 |
XNYS |
280OI504ECCHC02421 |
|
99 |
91.33 |
20241024-14:08:30.692 |
BATY |
280OI504EJ3MC02421 |
|
1 |
91.33 |
20241024-14:08:30.692 |
BATY |
280OI504EJ3OC02421 |
|
100 |
91.33 |
20241024-14:08:52.760 |
BATY |
280OI504EOIFC02421 |
|
17 |
91.31 |
20241024-14:09:06.333 |
BATY |
280OI504ERT5C02421 |
|
1 |
91.31 |
20241024-14:09:06.333 |
BATY |
280OI504ERT6C02421 |
|
82 |
91.31 |
20241024-14:09:06.333 |
BATY |
280OI504ERT7C02421 |
|
100 |
91.3 |
20241024-14:09:46.105 |
BATY |
280OI504F4JKC02421 |
|
100 |
91.27 |
20241024-14:10:31.036 |
XPSX |
280OI504FGL4C02421 |
|
100 |
91.25 |
20241024-14:10:43.016 |
XPSX |
280OI504FJECC02421 |
|
100 |
91.27 |
20241024-14:11:41.456 |
BATY |
280OI504G1ABC02421 |
|
75 |
91.27 |
20241024-14:11:41.456 |
ARCX |
280OI504G1ACC02421 |
|
25 |
91.27 |
20241024-14:11:41.456 |
ARCX |
280OI504G1ADC02421 |
|
100 |
91.27 |
20241024-14:13:04.112 |
ARCX |
280OI504GKS2C02421 |
|
100 |
91.26 |
20241024-14:13:12.744 |
MEMX |
280OI504GN8LC02421 |
|
87 |
91.26 |
20241024-14:13:12.744 |
MEMX |
280OI504GN8MC02421 |
|
13 |
91.26 |
20241024-14:13:12.744 |
MEMX |
280OI504GN8NC02421 |
|
100 |
91.26 |
20241024-14:13:43.246 |
XASE |
280OI504GUEFC02421 |
|
100 |
91.24 |
20241024-14:14:42.617 |
XNYS |
280OI504HDC4C02421 |
|
100 |
91.25 |
20241024-14:15:28.738 |
XNYS |
280OI504HS1BC02421 |
|
50 |
91.23 |
20241024-14:15:49.872 |
XASE |
280OI504I14KC02421 |
|
50 |
91.23 |
20241024-14:15:49.872 |
XASE |
280OI504I14MC02421 |
|
100 |
91.2 |
20241024-14:16:09.397 |
XASE |
280OI504I61KC02421 |
|
100 |
91.16 |
20241024-14:17:20.000 |
XNYS |
280OI504INH6C02421 |
|
8 |
91.23 |
20241024-14:18:11.366 |
XNAS |
280OI504J9IPC02421 |
|
20 |
91.23 |
20241024-14:18:11.366 |
XNAS |
280OI504J9IQC02421 |
|
72 |
91.23 |
20241024-14:18:11.366 |
XNAS |
280OI504J9IRC02421 |
|
1 |
91.31 |
20241024-14:18:54.456 |
XASE |
280OI504JL9BC02421 |
|
100 |
91.33 |
20241024-14:18:54.468 |
LTSE |
280OI504JL9IC02421 |
|
99 |
91.31 |
20241024-14:19:05.017 |
XASE |
280OI504JNSIC02421 |
|
100 |
91.31 |
20241024-14:19:05.017 |
XASE |
280OI504JNSJC02421 |
|
100 |
91.33 |
20241024-14:20:10.407 |
ARCX |
280OI504K8SOC02421 |
|
100 |
91.32 |
20241024-14:21:06.072 |
XASE |
280OI504KKJBC02421 |
|
100 |
91.32 |
20241024-14:21:06.072 |
XASE |
280OI504KKJCC02421 |
|
100 |
91.34 |
20241024-14:22:14.973 |
BATY |
280OI504L390C02421 |
|
100 |
91.37 |
20241024-14:22:47.639 |
ARCX |
280OI504LA3QC02421 |
|
44 |
91.34 |
20241024-14:22:52.592 |
EDGA |
280OI504LAVTC02421 |
|
56 |
91.34 |
20241024-14:22:52.592 |
EDGA |
280OI504LAVUC02421 |
|
100 |
91.35 |
20241024-14:23:24.060 |
BATY |
280OI504LIETC02421 |
|
100 |
91.43 |
20241024-14:24:26.883 |
XNYS |
280OI504M01HC02421 |
|
100 |
91.49 |
20241024-14:24:59.583 |
XNYS |
280OI504M72LC02421 |
|
100 |
91.54 |
20241024-14:25:20.748 |
XNYS |
280OI504MBVHC02421 |
|
5 |
91.55 |
20241024-14:25:59.647 |
XNAS |
280OI504MKCGC02421 |
|
95 |
91.55 |
20241024-14:25:59.647 |
XNAS |
280OI504MKCHC02421 |
|
100 |
91.57 |
20241024-14:26:41.882 |
ARCX |
280OI504MUDHC02421 |
|
100 |
91.57 |
20241024-14:26:42.825 |
ARCX |
280OI504MUKBC02421 |
|
100 |
91.6 |
20241024-14:27:03.778 |
ARCX |
280OI504N2M9C02421 |
|
100 |
91.57 |
20241024-14:27:10.802 |
XASE |
280OI504N4E6C02421 |
|
100 |
91.55 |
20241024-14:27:28.453 |
ARCX |
280OI504N8A5C02421 |
|
100 |
91.53 |
20241024-14:27:55.270 |
ARCX |
280OI504NE5HC02421 |
|
100 |
91.53 |
20241024-14:28:52.052 |
XASE |
280OI504NQUGC02421 |
|
1 |
91.57 |
20241024-14:29:53.841 |
ARCX |
280OI504OBKOC02421 |
|
50 |
91.57 |
20241024-14:29:53.841 |
ARCX |
280OI504OBKPC02421 |
|
49 |
91.57 |
20241024-14:29:53.841 |
ARCX |
280OI504OBKQC02421 |
|
100 |
91.6 |
20241024-14:30:26.891 |
ARCX |
280OI504ON0AC02421 |
|
100 |
91.59 |
20241024-14:30:31.509 |
ARCX |
280OI504OO58C02421 |
|
100 |
91.6 |
20241024-14:31:40.097 |
ARCX |
280OI504P8O1C02421 |
|
100 |
91.7 |
20241024-14:32:08.725 |
XNYS |
280OI504PF6OC02421 |
|
100 |
91.67 |
20241024-14:32:30.549 |
XASE |
280OI504PK1PC02421 |
|
100 |
91.67 |
20241024-14:32:30.549 |
XASE |
280OI504PK1QC02421 |
|
100 |
91.74 |
20241024-14:33:16.232 |
BATY |
280OI504PTLSC02421 |
|
100 |
91.71 |
20241024-14:34:06.441 |
XNAS |
280OI504Q81HC02421 |
|
100 |
91.7 |
20241024-14:34:06.961 |
XASE |
280OI504Q86HC02421 |
|
100 |
91.7 |
20241024-14:34:06.961 |
XASE |
280OI504Q86IC02421 |
|
54 |
91.72 |
20241024-14:36:04.775 |
XNAS |
280OI504QVN0C02421 |
|
1 |
91.72 |
20241024-14:36:04.775 |
XNAS |
280OI504QVN1C02421 |
|
6 |
91.72 |
20241024-14:36:04.775 |
XNAS |
280OI504QVN2C02421 |
|
3 |
91.72 |
20241024-14:36:04.775 |
XNAS |
280OI504QVN3C02421 |
|
36 |
91.72 |
20241024-14:36:04.775 |
XNAS |
280OI504QVN4C02421 |
|
94 |
91.7 |
20241024-14:36:11.135 |
XASE |
280OI504R1BDC02421 |
|
6 |
91.7 |
20241024-14:36:11.135 |
XASE |
280OI504R1BEC02421 |
|
80 |
91.71 |
20241024-14:37:00.842 |
XNYS |
280OI504RB9HC02421 |
|
20 |
91.71 |
20241024-14:37:00.842 |
XNYS |
280OI504RB9IC02421 |
|
100 |
91.64 |
20241024-14:38:18.862 |
XASE |
280OI504RS0AC02421 |
|
100 |
91.64 |
20241024-14:39:40.637 |
XASE |
280OI504SCILC02421 |
|
89 |
91.64 |
20241024-14:39:41.799 |
ARCX |
280OI504SCQRC02421 |
|
11 |
91.64 |
20241024-14:39:41.799 |
ARCX |
280OI504SCQSC02421 |
|
100 |
91.61 |
20241024-14:40:21.449 |
XASE |
280OI504SM9TC02421 |
|
100 |
91.64 |
20241024-14:41:21.041 |
XASE |
280OI504T23BC02421 |
|
75 |
91.64 |
20241024-14:41:21.041 |
XNAS |
280OI504T23CC02421 |
|
25 |
91.64 |
20241024-14:41:21.043 |
XNAS |
280OI504T23DC02421 |
|
100 |
91.74 |
20241024-14:42:52.088 |
XNYS |
280OI504TJGEC02421 |
|
1 |
91.68 |
20241024-14:43:50.846 |
XNYS |
280OI504U05IC02421 |
|
99 |
91.68 |
20241024-14:43:50.846 |
XNYS |
280OI504U05JC02421 |
|
50 |
91.68 |
20241024-14:43:56.402 |
XNAS |
280OI504U1C0C02421 |
|
50 |
91.68 |
20241024-14:43:56.402 |
XNAS |
280OI504U1C1C02421 |
|
100 |
91.67 |
20241024-14:44:01.453 |
ARCX |
280OI504U2D4C02421 |
|
2 |
91.6 |
20241024-14:44:35.233 |
ARCX |
280OI504U9IMC02421 |
|
100 |
91.68 |
20241024-14:45:04.802 |
XASE |
280OI504UGHNC02421 |
|
100 |
91.61 |
20241024-14:45:21.784 |
ARCX |
280OI504UN2CC02421 |
|
100 |
91.54 |
20241024-14:45:57.968 |
XASE |
280OI504V0CAC02421 |
|
100 |
91.55 |
20241024-14:46:37.203 |
XNYS |
280OI504V7PBC02421 |
|
16 |
91.54 |
20241024-14:46:37.898 |
ARCX |
280OI504V7SQC02421 |
|
84 |
91.54 |
20241024-14:46:37.898 |
ARCX |
280OI504V7SRC02421 |
|
100 |
91.54 |
20241024-14:46:37.898 |
XASE |
280OI504V7SSC02421 |
|
100 |
91.46 |
20241024-14:48:16.575 |
XASE |
280OI504VTTDC02421 |
|
100 |
91.47 |
20241024-14:49:10.828 |
XNYS |
280OI50509I6C02421 |
|
100 |
91.51 |
20241024-14:49:48.063 |
ARCX |
280OI5050H33C02421 |
|
100 |
91.5 |
20241024-14:50:08.202 |
ARCX |
280OI5050L60C02421 |
|
13 |
91.46 |
20241024-14:50:45.252 |
XASE |
280OI5050T0UC02421 |
|
87 |
91.46 |
20241024-14:50:45.252 |
XASE |
280OI5050T0VC02421 |
|
100 |
91.41 |
20241024-14:51:37.222 |
ARCX |
280OI505187PC02421 |
|
100 |
91.4 |
20241024-14:51:42.592 |
EDGX |
280OI505194IC02421 |
|
100 |
91.4 |
20241024-14:51:42.593 |
XASE |
280OI505194JC02421 |
|
100 |
91.42 |
20241024-14:53:36.796 |
XNYS |
280OI5052108C02421 |
|
100 |
91.42 |
20241024-14:53:45.401 |
XNYS |
280OI50522GGC02421 |
|
100 |
91.45 |
20241024-14:54:37.670 |
XNAS |
280OI5052DHNC02421 |
|
100 |
91.45 |
20241024-14:54:37.670 |
XNAS |
280OI5052DHOC02421 |
|
100 |
91.51 |
20241024-14:56:30.762 |
XNYS |
280OI505354FC02421 |
|
100 |
91.5 |
20241024-14:56:57.099 |
XNAS |
280OI50539SGC02421 |
|
100 |
91.5 |
20241024-14:56:57.099 |
XNAS |
280OI50539SHC02421 |
|
100 |
91.5 |
20241024-14:57:18.433 |
XASE |
280OI5053E2JC02421 |
|
100 |
91.61 |
20241024-14:58:59.310 |
XNYS |
280OI50541IPC02421 |
|
100 |
91.6 |
20241024-14:59:14.789 |
XASE |
280OI50545DFC02421 |
|
100 |
91.6 |
20241024-14:59:34.352 |
BATY |
280OI50549M7C02421 |
|
100 |
91.63 |
20241024-15:00:46.338 |
XASE |
280OI5054RN2C02421 |
|
100 |
91.59 |
20241024-15:00:49.283 |
XASE |
280OI5054SEDC02421 |
|
100 |
91.53 |
20241024-15:01:39.112 |
XASE |
280OI5055966C02421 |
|
100 |
91.5 |
20241024-15:02:23.280 |
XASE |
280OI5055JV7C02421 |
|
100 |
91.47 |
20241024-15:03:01.376 |
XASE |
280OI5055SQ6C02421 |
|
100 |
91.46 |
20241024-15:04:16.414 |
XNYS |
280OI5056EFMC02421 |
|
100 |
91.45 |
20241024-15:04:17.615 |
XNAS |
280OI5056EMFC02421 |
|
100 |
91.45 |
20241024-15:04:17.615 |
XASE |
280OI5056EMGC02421 |
|
100 |
91.45 |
20241024-15:04:17.615 |
XASE |
280OI5056EMHC02421 |
|
100 |
91.45 |
20241024-15:04:17.616 |
XPSX |
280OI5056EMIC02421 |
|
1 |
91.41 |
20241024-15:06:34.083 |
ARCX |
280OI5057BI8C02421 |
|
99 |
91.41 |
20241024-15:06:34.083 |
ARCX |
280OI5057BI9C02421 |
|
100 |
91.4 |
20241024-15:07:05.807 |
XNYS |
280OI5057H91C02421 |
|
100 |
91.39 |
20241024-15:07:16.258 |
XASE |
280OI5057JATC02421 |
|
100 |
91.39 |
20241024-15:07:16.258 |
XASE |
280OI5057JAUC02421 |
|
100 |
91.36 |
20241024-15:08:55.621 |
XNYS |
280OI50586DBC02421 |
|
100 |
91.41 |
20241024-15:10:02.626 |
XNYS |
280OI5058KEUC02421 |
|
100 |
91.46 |
20241024-15:10:36.138 |
XNYS |
280OI5058SPFC02421 |
|
100 |
91.44 |
20241024-15:10:53.247 |
XASE |
280OI5059027C02421 |
|
100 |
91.44 |
20241024-15:10:53.247 |
XASE |
280OI5059028C02421 |
|
100 |
91.43 |
20241024-15:12:02.711 |
XASE |
280OI5059DTNC02421 |
|
8 |
91.42 |
20241024-15:12:36.560 |
XASE |
280OI5059K9QC02421 |
|
92 |
91.42 |
20241024-15:12:36.560 |
XASE |
280OI5059K9RC02421 |
|
100 |
91.41 |
20241024-15:12:49.449 |
XASE |
280OI5059MK3C02421 |
|
16 |
91.44 |
20241024-15:13:45.444 |
ARCX |
280OI505A22KC02421 |
|
84 |
91.44 |
20241024-15:13:45.444 |
ARCX |
280OI505A22LC02421 |
|
100 |
91.47 |
20241024-15:14:50.685 |
XASE |
280OI505AEP4C02421 |
|
100 |
91.47 |
20241024-15:14:50.685 |
XASE |
280OI505AEP5C02421 |
|
100 |
91.47 |
20241024-15:14:53.758 |
XASE |
280OI505AFB0C02421 |
|
100 |
91.5 |
20241024-15:15:56.338 |
XASE |
280OI505AT0VC02421 |
|
100 |
91.48 |
20241024-15:16:04.679 |
XASE |
280OI505AUT3C02421 |
|
100 |
91.48 |
20241024-15:16:04.679 |
XASE |
280OI505AUT4C02421 |
|
68 |
91.5 |
20241024-15:18:04.922 |
ARCX |
280OI505BJP2C02421 |
|
32 |
91.5 |
20241024-15:18:04.922 |
ARCX |
280OI505BJP3C02421 |
|
100 |
91.48 |
20241024-15:18:13.987 |
XASE |
280OI505BLFRC02421 |
|
100 |
91.48 |
20241024-15:18:13.987 |
XASE |
280OI505BLFSC02421 |
|
100 |
91.43 |
20241024-15:20:16.053 |
BATS |
280OI505CCKPC02421 |
|
100 |
91.42 |
20241024-15:20:31.938 |
XASE |
280OI505CFDSC02421 |
|
100 |
91.43 |
20241024-15:21:28.247 |
XASE |
280OI505CR1GC02421 |
|
100 |
91.39 |
20241024-15:21:57.725 |
XASE |
280OI505D0RQC02421 |
|
100 |
91.33 |
20241024-15:22:23.632 |
XASE |
280OI505D682C02421 |
|
100 |
91.27 |
20241024-15:23:30.571 |
ARCX |
280OI505DKDUC02421 |
|
100 |
91.25 |
20241024-15:23:33.046 |
XASE |
280OI505DL4LC02421 |
|
100 |
91.25 |
20241024-15:23:33.046 |
XASE |
280OI505DL4MC02421 |
|
100 |
91.25 |
20241024-15:25:23.213 |
XNYS |
280OI505E979C02421 |
|
100 |
91.24 |
20241024-15:25:44.243 |
BATY |
280OI505ED3UC02421 |
|
100 |
91.22 |
20241024-15:26:17.945 |
XASE |
280OI505EJE1C02421 |
|
100 |
91.19 |
20241024-15:26:48.664 |
XASE |
280OI505EOISC02421 |
|
100 |
91.15 |
20241024-15:28:13.300 |
BATS |
280OI505F89MC02421 |
|
100 |
91.13 |
20241024-15:28:36.930 |
EDGA |
280OI505FCQMC02421 |
|
100 |
91.1 |
20241024-15:29:25.969 |
XASE |
280OI505FMFAC02421 |
|
100 |
91.08 |
20241024-15:30:00.993 |
XASE |
280OI505FUGBC02421 |
|
100 |
91.03 |
20241024-15:30:35.655 |
XASE |
280OI505G879C02421 |
|
100 |
91.04 |
20241024-15:31:06.466 |
XASE |
280OI505GE2MC02421 |
|
21 |
91.05 |
20241024-15:31:52.834 |
XASE |
280OI505GPUIC02421 |
|
79 |
91.05 |
20241024-15:31:52.834 |
XASE |
280OI505GPUJC02421 |
|
100 |
91.04 |
20241024-15:32:11.864 |
EDGA |
280OI505GUSHC02421 |
|
100 |
91.02 |
20241024-15:32:48.306 |
ARCX |
280OI505H8FNC02421 |
|
100 |
91.02 |
20241024-15:33:47.089 |
XASE |
280OI505HL87C02421 |
|
21 |
91.005 |
20241024-15:34:12.978 |
XNYS |
280OI505HQT1C02421 |
|
1 |
91.01 |
20241024-15:34:12.978 |
XNYS |
280OI505HQT2C02421 |
|
67 |
91.01 |
20241024-15:34:12.978 |
XNYS |
280OI505HQT3C02421 |
|
11 |
91.01 |
20241024-15:34:12.978 |
XNYS |
280OI505HQT4C02421 |
|
100 |
91.05 |
20241024-15:34:34.063 |
XNYS |
280OI505HV2DC02421 |
|
100 |
91.07 |
20241024-15:34:58.353 |
XNYS |
280OI505I3TAC02421 |
|
98 |
91.09 |
20241024-15:35:24.496 |
XASE |
280OI505I9JIC02421 |
|
2 |
91.09 |
20241024-15:35:24.496 |
XASE |
280OI505I9JJC02421 |
|
100 |
91.07 |
20241024-15:35:29.053 |
XASE |
280OI505IADRC02421 |
|
100 |
91.07 |
20241024-15:35:29.053 |
XASE |
280OI505IADSC02421 |
|
100 |
91.05 |
20241024-15:36:25.456 |
XASE |
280OI505IKF1C02421 |
|
100 |
91.07 |
20241024-15:37:03.454 |
XASE |
280OI505IRCSC02421 |
|
1 |
91.07 |
20241024-15:37:29.826 |
ARCX |
280OI505J04HC02421 |
|
99 |
91.07 |
20241024-15:37:33.082 |
XASE |
280OI505J0NHC02421 |
|
100 |
91.165 |
20241024-15:39:17.309 |
XNAS |
280OI505JK0HC02421 |
|
78 |
91.16 |
20241024-15:39:19.454 |
XASE |
280OI505JKBJC02421 |
|
22 |
91.16 |
20241024-15:39:19.454 |
XASE |
280OI505JKBKC02421 |
|
78 |
91.16 |
20241024-15:39:19.454 |
XASE |
280OI505JKBLC02421 |
|
22 |
91.16 |
20241024-15:39:19.454 |
XASE |
280OI505JKBMC02421 |
|
100 |
91.12 |
20241024-15:40:17.997 |
XASE |
280OI505K0AKC02421 |
|
100 |
91.16 |
20241024-15:40:50.471 |
XASE |
280OI505K5R5C02421 |
|
100 |
91.12 |
20241024-15:41:32.799 |
XASE |
280OI505KCUSC02421 |
|
100 |
91.08 |
20241024-15:42:09.188 |
XASE |
280OI505KJ7GC02421 |
|
100 |
91.06 |
20241024-15:43:26.320 |
XNYS |
280OI505L0KNC02421 |
|
100 |
91.09 |
20241024-15:44:21.812 |
BATY |
280OI505L9TPC02421 |
|
100 |
91.13 |
20241024-15:45:42.063 |
XNYS |
280OI505LQ48C02421 |
|
100 |
91.11 |
20241024-15:46:14.061 |
XASE |
280OI505LVAEC02421 |
|
100 |
91.11 |
20241024-15:46:22.080 |
XASE |
280OI505M0ONC02421 |
|
100 |
91.09 |
20241024-15:47:46.616 |
XASE |
280OI505MGOMC02421 |
|
100 |
90.98 |
20241024-15:49:15.003 |
XASE |
280OI505N61NC02421 |
|
100 |
90.95 |
20241024-15:50:01.590 |
XASE |
280OI505NFK8C02421 |
|
100 |
90.96 |
20241024-15:51:21.162 |
BATY |
280OI505NUM3C02421 |
|
100 |
90.97 |
20241024-15:52:45.137 |
BATY |
280OI505OC98C02421 |
|
100 |
90.97 |
20241024-15:53:55.352 |
XASE |
280OI505ONS2C02421 |
|
6 |
91.14 |
20241024-15:55:30.834 |
XNAS |
280OI505P9HVC02421 |
|
100 |
91.16 |
20241024-15:55:31.835 |
XNYS |
280OI505P9OEC02421 |
|
100 |
91.22 |
20241024-15:56:57.119 |
LTSE |
280OI505PORCC02421 |
|
49 |
91.21 |
20241024-15:57:13.141 |
ARCX |
280OI505PROQC02421 |
|
51 |
91.21 |
20241024-15:57:13.141 |
ARCX |
280OI505PRORC02421 |
|
100 |
91.22 |
20241024-15:57:40.417 |
XASE |
280OI505Q07VC02421 |
|
97 |
91.17 |
20241024-15:58:43.776 |
XASE |
280OI505QBEVC02421 |
|
3 |
91.17 |
20241024-15:58:43.776 |
XASE |
280OI505QBF0C02421 |
|
100 |
91.15 |
20241024-16:00:32.803 |
XASE |
280OI505R2C0C02421 |
|
100 |
91.09 |
20241024-16:02:14.632 |
XASE |
280OI505RM66C02421 |
|
2 |
91.05 |
20241024-16:02:51.171 |
XASE |
280OI505RTNHC02421 |
|
100 |
91.065 |
20241024-16:03:52.843 |
XNYS |
280OI505SA9KC02421 |
|
100 |
91.1 |
20241024-16:05:33.542 |
XNAS |
280OI505ST5QC02421 |
|
100 |
91.08 |
20241024-16:06:03.285 |
XASE |
280OI505T2LLC02421 |
|
100 |
91.08 |
20241024-16:06:03.285 |
XASE |
280OI505T2LMC02421 |
|
100 |
90.99 |
20241024-16:07:56.170 |
XASE |
280OI505TR9AC02421 |
|
1 |
90.89 |
20241024-16:09:22.771 |
XASE |
280OI505UCEAC02421 |
|
99 |
90.89 |
20241024-16:09:22.771 |
XASE |
280OI505UCEBC02421 |
|
18 |
90.93 |
20241024-16:11:59.985 |
ARCX |
280OI505V86BC02421 |
|
82 |
90.93 |
20241024-16:11:59.985 |
ARCX |
280OI505V86CC02421 |
|
100 |
90.92 |
20241024-16:12:23.843 |
XASE |
280OI505VD3SC02421 |
|
83 |
90.9 |
20241024-16:13:08.606 |
XASE |
280OI505VL8VC02421 |
|
17 |
90.9 |
20241024-16:13:08.606 |
XASE |
280OI505VL90C02421 |
|
13 |
90.92 |
20241024-16:15:00.012 |
XASE |
280OI50609JSC02421 |
|
100 |
90.93 |
20241024-16:15:30.071 |
XASE |
280OI5060GIKC02421 |
|
90 |
90.91 |
20241024-16:16:09.687 |
XASE |
280OI5060NAIC02421 |
|
10 |
90.91 |
20241024-16:16:09.688 |
XASE |
280OI5060NAJC02421 |
|
100 |
90.93 |
20241024-16:17:19.557 |
XASE |
280OI50614LTC02421 |
|
100 |
90.94 |
20241024-16:20:15.392 |
XNYS |
280OI5062FIGC02421 |
|
100 |
90.93 |
20241024-16:20:58.427 |
XASE |
280OI5062OADC02421 |
|
100 |
91 |
20241024-16:22:16.498 |
ARCX |
280OI50639N3C02421 |
|
100 |
90.99 |
20241024-16:24:11.038 |
XASE |
280OI5063UOKC02421 |
|
100 |
91.02 |
20241024-16:25:53.961 |
XNYS |
280OI5064ICPC02421 |
|
100 |
91.05 |
20241024-16:27:11.376 |
XASE |
280OI50651B2C02421 |
|
100 |
91.05 |
20241024-16:27:11.377 |
XASE |
280OI50651B3C02421 |
|
100 |
91.13 |
20241024-16:29:45.558 |
XASE |
280OI5065UFNC02421 |
|
39 |
91.15 |
20241024-16:30:36.820 |
ARCX |
280OI5066AHMC02421 |
|
61 |
91.15 |
20241024-16:30:36.820 |
ARCX |
280OI5066AHNC02421 |
|
100 |
91.24 |
20241024-16:31:52.238 |
BATY |
280OI5066QQHC02421 |
|
100 |
91.25 |
20241024-16:32:54.698 |
XASE |
280OI50677I6C02421 |
|
72 |
91.26 |
20241024-16:35:11.901 |
EDGA |
280OI50681B2C02421 |
|
1 |
91.26 |
20241024-16:35:12.381 |
EDGA |
280OI50681D2C02421 |
|
27 |
91.26 |
20241024-16:35:12.382 |
EDGA |
280OI50681D3C02421 |
|
100 |
91.25 |
20241024-16:35:46.527 |
XASE |
280OI50687NMC02421 |
|
1 |
91.22 |
20241024-16:37:37.729 |
ARCX |
280OI5068UE1C02421 |
|
99 |
91.22 |
20241024-16:37:37.730 |
ARCX |
280OI5068UE2C02421 |
|
100 |
91.22 |
20241024-16:39:45.007 |
BATY |
280OI5069LAMC02421 |
|
99 |
91.2 |
20241024-16:40:47.724 |
XASE |
280OI506A02HC02421 |
|
1 |
91.2 |
20241024-16:40:47.724 |
XASE |
280OI506A02IC02421 |
|
100 |
91.15 |
20241024-16:42:36.685 |
XASE |
280OI506AJ34C02421 |
|
100 |
91.13 |
20241024-16:43:59.507 |
XASE |
280OI506B2RMC02421 |
|
100 |
91.13 |
20241024-16:43:59.507 |
ARCX |
280OI506B2RNC02421 |
|
100 |
91.26 |
20241024-16:46:48.520 |
XNAS |
280OI506C1V5C02421 |
|
100 |
91.24 |
20241024-16:47:05.989 |
XASE |
280OI506C4U0C02421 |
|
100 |
91.22 |
20241024-16:48:10.131 |
XASE |
280OI506CH2KC02421 |
|
100 |
91.3 |
20241024-16:49:19.325 |
XASE |
280OI506CTQ1C02421 |
|
100 |
91.31 |
20241024-16:51:01.253 |
XASE |
280OI506DETDC02421 |
|
100 |
91.28 |
20241024-16:51:26.701 |
XASE |
280OI506DKEUC02421 |
|
100 |
91.33 |
20241024-16:53:48.332 |
XASE |
280OI506ED45C02421 |
|
100 |
91.33 |
20241024-16:53:48.332 |
XASE |
280OI506ED46C02421 |
|
100 |
91.32 |
20241024-16:55:29.153 |
XASE |
280OI506EUP6C02421 |
|
100 |
91.38 |
20241024-16:57:46.371 |
XNYS |
280OI506FKV1C02421 |
|
100 |
91.36 |
20241024-16:58:46.309 |
XASE |
280OI506FV0IC02421 |
|
100 |
91.36 |
20241024-16:58:46.310 |
XASE |
280OI506FV0JC02421 |
|
78 |
91.35 |
20241024-17:00:43.450 |
XASE |
280OI506GNPTC02421 |
|
22 |
91.35 |
20241024-17:00:43.450 |
XASE |
280OI506GNPUC02421 |
|
100 |
91.38 |
20241024-17:02:17.649 |
XASE |
280OI506H8VJC02421 |
|
7 |
91.38 |
20241024-17:03:33.040 |
ARCX |
280OI506HO23C02421 |
|
93 |
91.38 |
20241024-17:03:33.040 |
ARCX |
280OI506HO24C02421 |
|
1 |
91.4 |
20241024-17:05:04.463 |
XASE |
280OI506I8K9C02421 |
|
99 |
91.4 |
20241024-17:05:04.464 |
XASE |
280OI506I8KAC02421 |
|
100 |
91.4 |
20241024-17:06:29.288 |
XASE |
280OI506IMTBC02421 |
|
6 |
91.45 |
20241024-17:07:54.571 |
EDGA |
280OI506J3QGC02421 |
|
92 |
91.45 |
20241024-17:08:06.666 |
EDGA |
280OI506J5NFC02421 |
|
2 |
91.45 |
20241024-17:08:06.666 |
EDGA |
280OI506J5NGC02421 |
|
6 |
91.45 |
20241024-17:08:06.673 |
ARCX |
280OI506J5NKC02421 |
|
100 |
91.41 |
20241024-17:08:44.763 |
XASE |
280OI506JBOLC02421 |
|
100 |
91.47 |
20241024-17:11:34.986 |
XNYS |
280OI506K8HVC02421 |
|
100 |
91.52 |
20241024-17:13:08.271 |
ARCX |
280OI506KMJUC02421 |
|
100 |
91.49 |
20241024-17:13:27.231 |
XASE |
280OI506KPONC02421 |
|
100 |
91.47 |
20241024-17:16:15.890 |
XASE |
280OI506LNAJC02421 |
|
50 |
91.46 |
20241024-17:16:37.455 |
XASE |
280OI506LQAQC02421 |
|
50 |
91.46 |
20241024-17:16:37.455 |
XASE |
280OI506LQARC02421 |
|
100 |
91.45 |
20241024-17:18:04.435 |
XASE |
280OI506MB1SC02421 |
|
57 |
91.46 |
20241024-17:19:33.684 |
BATY |
280OI506MOCHC02421 |
|
43 |
91.46 |
20241024-17:19:33.684 |
BATY |
280OI506MOCIC02421 |
|
1 |
91.51 |
20241024-17:22:30.658 |
BATS |
280OI506NKSFC02421 |
|
99 |
91.52 |
20241024-17:22:30.658 |
BATS |
280OI506NKSGC02421 |
|
100 |
91.51 |
20241024-17:22:50.098 |
XASE |
280OI506NNP9C02421 |
|
100 |
91.51 |
20241024-17:24:42.748 |
XASE |
280OI506O9D8C02421 |
|
100 |
91.48 |
20241024-17:25:20.564 |
XASE |
280OI506OEVGC02421 |
|
100 |
91.47 |
20241024-17:26:51.693 |
XASE |
280OI506OTG0C02421 |
|
100 |
91.5 |
20241024-17:28:12.122 |
XASE |
280OI506PAGIC02421 |
|
100 |
91.49 |
20241024-17:29:04.813 |
XASE |
280OI506PJ78C02421 |
|
100 |
91.49 |
20241024-17:29:04.813 |
XASE |
280OI506PJ79C02421 |
|
1 |
91.49 |
20241024-17:29:04.813 |
XASE |
280OI506PJ7AC02421 |
|
99 |
91.49 |
20241024-17:29:04.813 |
XASE |
280OI506PJ7BC02421 |
|
100 |
91.48 |
20241024-17:30:57.008 |
XASE |
280OI506Q8UFC02421 |
|
100 |
91.47 |
20241024-17:32:40.843 |
XASE |
280OI506QRSIC02421 |
|
100 |
91.49 |
20241024-17:34:20.127 |
XASE |
280OI506REHCC02421 |
|
68 |
91.49 |
20241024-17:34:39.886 |
XASE |
280OI506RIABC02421 |
|
32 |
91.49 |
20241024-17:34:40.905 |
XASE |
280OI506RIFLC02421 |
|
26 |
91.51 |
20241024-17:36:59.831 |
XNAS |
280OI506SB6RC02421 |
|
100 |
91.52 |
20241024-17:37:14.055 |
LTSE |
280OI506SDKMC02421 |
|
100 |
91.51 |
20241024-17:37:16.043 |
XASE |
280OI506SE04C02421 |
|
100 |
91.51 |
20241024-17:37:16.043 |
XASE |
280OI506SE05C02421 |
|
100 |
91.47 |
20241024-17:39:20.035 |
ARCX |
280OI506T269C02421 |
|
100 |
91.48 |
20241024-17:40:54.385 |
XASE |
280OI506TH7QC02421 |
|
100 |
91.45 |
20241024-17:41:56.612 |
XASE |
280OI506TR33C02421 |
|
100 |
91.48 |
20241024-17:43:31.561 |
XNYS |
280OI506U98BC02421 |
|
100 |
91.5 |
20241024-17:44:25.023 |
XASE |
280OI506UHFSC02421 |
|
100 |
91.48 |
20241024-17:45:17.110 |
XASE |
280OI506UQDBC02421 |
|
100 |
91.48 |
20241024-17:46:06.210 |
XASE |
280OI506V41OC02421 |
|
100 |
91.45 |
20241024-17:47:00.258 |
XASE |
280OI506VCEAC02421 |
|
100 |
91.3 |
20241024-17:48:52.727 |
XASE |
280OI50705UKC02421 |
|
62 |
91.32 |
20241024-17:49:26.727 |
XASE |
280OI5070BLSC02421 |
|
38 |
91.32 |
20241024-17:49:26.727 |
XASE |
280OI5070BLUC02421 |
|
100 |
91.34 |
20241024-17:51:02.732 |
XASE |
280OI5070RVBC02421 |
|
100 |
91.34 |
20241024-17:51:02.732 |
XASE |
280OI5070RVCC02421 |
|
100 |
91.36 |
20241024-17:52:42.208 |
XASE |
280OI5071B8NC02421 |
|
100 |
91.34 |
20241024-17:53:54.603 |
XASE |
280OI5071MGMC02421 |
|
100 |
91.35 |
20241024-17:55:47.177 |
XNAS |
280OI50729DCC02421 |
|
100 |
91.34 |
20241024-17:55:54.664 |
XASE |
280OI5072AGJC02421 |
|
100 |
91.34 |
20241024-17:56:58.968 |
EDGA |
280OI5072L7TC02421 |
|
100 |
91.3 |
20241024-17:57:34.586 |
ARCX |
280OI5072TFMC02421 |
|
100 |
91.32 |
20241024-17:59:22.656 |
LTSE |
280OI5073G53C02421 |
|
100 |
91.32 |
20241024-17:59:55.140 |
XNAS |
280OI5073LRNC02421 |
|
100 |
91.3 |
20241024-18:00:03.578 |
XASE |
280OI5073NFRC02421 |
|
100 |
91.3 |
20241024-18:00:03.578 |
XASE |
280OI5073NFSC02421 |
|
100 |
91.24 |
20241024-18:01:35.723 |
XASE |
280OI5074EQ4C02421 |
|
100 |
91.24 |
20241024-18:02:49.589 |
XASE |
280OI5074RJTC02421 |
|
21 |
91.28 |
20241024-18:04:22.334 |
XASE |
280OI5075B9IC02421 |
|
79 |
91.28 |
20241024-18:04:22.334 |
XASE |
280OI5075B9JC02421 |
|
100 |
91.28 |
20241024-18:05:10.695 |
ARCX |
280OI5075JGVC02421 |
|
100 |
91.28 |
20241024-18:06:04.821 |
XASE |
280OI5075SJKC02421 |
|
100 |
91.28 |
20241024-18:08:33.961 |
XASE |
280OI5076JPAC02421 |
|
100 |
91.28 |
20241024-18:08:33.962 |
ARCX |
280OI5076JPBC02421 |
|
100 |
91.28 |
20241024-18:10:28.109 |
XASE |
280OI50776JIC02421 |
|
100 |
91.3 |
20241024-18:11:54.441 |
XNYS |
280OI5077KA6C02421 |
|
24 |
91.34 |
20241024-18:13:13.235 |
XASE |
280OI507815FC02421 |
|
76 |
91.34 |
20241024-18:13:13.235 |
XASE |
280OI507815GC02421 |
|
24 |
91.34 |
20241024-18:13:13.235 |
XASE |
280OI507815HC02421 |
|
76 |
91.34 |
20241024-18:13:13.235 |
XASE |
280OI507815IC02421 |
|
100 |
91.34 |
20241024-18:14:52.353 |
XASE |
280OI5078GDKC02421 |
|
100 |
91.35 |
20241024-18:16:35.555 |
XASE |
280OI50792NTC02421 |
|
100 |
91.35 |
20241024-18:16:35.555 |
XASE |
280OI50792NUC02421 |
|
100 |
91.35 |
20241024-18:17:57.682 |
XASE |
280OI5079F44C02421 |
|
100 |
91.32 |
20241024-18:19:40.862 |
XASE |
280OI5079UJVC02421 |
|
100 |
91.32 |
20241024-18:21:49.469 |
XNYS |
280OI507AIFIC02421 |
|
100 |
91.33 |
20241024-18:22:30.877 |
XASE |
280OI507AO88C02421 |
|
69 |
91.32 |
20241024-18:24:01.393 |
XASE |
280OI507B5HCC02421 |
|
31 |
91.32 |
20241024-18:24:01.393 |
XASE |
280OI507B5HDC02421 |
|
69 |
91.32 |
20241024-18:24:01.393 |
XASE |
280OI507B5HEC02421 |
|
31 |
91.32 |
20241024-18:24:01.393 |
XASE |
280OI507B5HFC02421 |
|
100 |
91.31 |
20241024-18:24:54.541 |
XASE |
280OI507BEEDC02421 |
|
1 |
91.29 |
20241024-18:26:14.469 |
EDGA |
280OI507BSMDC02421 |
|
3 |
91.29 |
20241024-18:26:14.469 |
EDGA |
280OI507BSMEC02421 |
|
1 |
91.29 |
20241024-18:26:14.469 |
EDGA |
280OI507BSMFC02421 |
|
95 |
91.29 |
20241024-18:26:14.470 |
EDGA |
280OI507BSMGC02421 |
|
100 |
91.29 |
20241024-18:28:35.679 |
ARCX |
280OI507CL3JC02421 |
|
100 |
91.29 |
20241024-18:29:35.289 |
XNYS |
280OI507D0ANC02421 |
|
100 |
91.28 |
20241024-18:29:39.677 |
XASE |
280OI507D1N5C02421 |
|
100 |
91.26 |
20241024-18:30:32.505 |
XASE |
280OI507DDE6C02421 |
|
100 |
91.25 |
20241024-18:31:37.371 |
XASE |
280OI507DQSHC02421 |
|
100 |
91.215 |
20241024-18:33:31.201 |
XNAS |
280OI507EMLJC02421 |
|
100 |
91.21 |
20241024-18:34:28.591 |
XASE |
280OI507F3G4C02421 |
|
100 |
91.21 |
20241024-18:34:28.591 |
XASE |
280OI507F3G5C02421 |
|
100 |
91.19 |
20241024-18:36:19.764 |
ARCX |
280OI507FQV1C02421 |
|
100 |
91.22 |
20241024-18:37:36.496 |
XASE |
280OI507G9EEC02421 |
|
100 |
91.21 |
20241024-18:39:24.756 |
XASE |
280OI507GTUJC02421 |
|
100 |
91.18 |
20241024-18:39:46.623 |
XASE |
280OI507H2S6C02421 |
|
72 |
91.24 |
20241024-18:42:00.188 |
XNAS |
280OI507HRFPC02421 |
|
5 |
91.24 |
20241024-18:42:00.188 |
XNAS |
280OI507HRFQC02421 |
|
100 |
91.23 |
20241024-18:42:16.360 |
EDGA |
280OI507HUDDC02421 |
|
100 |
91.22 |
20241024-18:43:33.961 |
XASE |
280OI507IB5EC02421 |
|
100 |
91.2 |
20241024-18:44:29.089 |
XASE |
280OI507IKADC02421 |
|
100 |
91.18 |
20241024-18:45:34.721 |
XASE |
280OI507J347C02421 |
|
100 |
91.2 |
20241024-18:47:01.102 |
XASE |
280OI507JHP7C02421 |
|
100 |
91.15 |
20241024-18:48:10.387 |
XASE |
280OI507JVQKC02421 |
|
100 |
91.17 |
20241024-18:49:26.301 |
XASE |
280OI507KF59C02421 |
|
100 |
91.39 |
20241024-18:51:01.194 |
XNYS |
280OI507L157C02421 |
|
100 |
91.37 |
20241024-18:51:05.762 |
ARCX |
280OI507L1UQC02421 |
|
100 |
91.28 |
20241024-18:52:38.550 |
XASE |
280OI507LH67C02421 |
|
19 |
91.47 |
20241024-18:55:05.999 |
EDGX |
280OI507MA2KC02421 |
|
37 |
91.47 |
20241024-18:55:05.999 |
XNAS |
280OI507MA2LC02421 |
|
1 |
91.47 |
20241024-18:55:05.999 |
ARCX |
280OI507MA2MC02421 |
|
1 |
91.47 |
20241024-18:55:05.999 |
ARCX |
280OI507MA2NC02421 |
|
100 |
91.48 |
20241024-18:56:03.343 |
XASE |
280OI507MLG3C02421 |
|
100 |
91.48 |
20241024-18:56:03.343 |
XASE |
280OI507MLG4C02421 |
|
100 |
91.43 |
20241024-18:57:42.350 |
XNYS |
280OI507N7AVC02421 |
|
100 |
91.44 |
20241024-18:58:28.447 |
XASE |
280OI507NEUEC02421 |
|
100 |
91.46 |
20241024-18:59:33.860 |
XNYS |
280OI507NRUUC02421 |
|
100 |
91.46 |
20241024-18:59:47.828 |
XASE |
280OI507NV9DC02421 |
|
100 |
91.41 |
20241024-19:00:23.309 |
XASE |
280OI507OBFSC02421 |
|
100 |
91.39 |
20241024-19:00:52.014 |
XASE |
280OI507OGVOC02421 |
|
100 |
91.35 |
20241024-19:02:02.200 |
XASE |
280OI507P0NVC02421 |
|
100 |
91.32 |
20241024-19:02:48.189 |
XASE |
280OI507P9E9C02421 |
|
100 |
91.3 |
20241024-19:03:53.045 |
XASE |
280OI507PN1OC02421 |
|
100 |
91.28 |
20241024-19:06:02.662 |
ARCX |
280OI507QI0OC02421 |
|
100 |
91.28 |
20241024-19:06:30.868 |
XASE |
280OI507QMTTC02421 |
|
100 |
91.25 |
20241024-19:07:15.191 |
XASE |
280OI507QUO8C02421 |
|
100 |
91.29 |
20241024-19:08:36.170 |
XASE |
280OI507RCK4C02421 |
|
100 |
91.31 |
20241024-19:09:43.559 |
XASE |
280OI507RP81C02421 |
|
100 |
91.29 |
20241024-19:09:52.453 |
ARCX |
280OI507RQV1C02421 |
|
99 |
91.45 |
20241024-19:11:54.602 |
BATS |
280OI507SHH3C02421 |
|
1 |
91.45 |
20241024-19:11:54.602 |
BATS |
280OI507SHH4C02421 |
|
100 |
91.43 |
20241024-19:12:14.482 |
XASE |
280OI507SKOVC02421 |
|
100 |
91.43 |
20241024-19:12:14.482 |
XASE |
280OI507SKP0C02421 |
|
100 |
91.46 |
20241024-19:13:50.666 |
XASE |
280OI507T4KAC02421 |
|
100 |
91.43 |
20241024-19:14:56.271 |
XASE |
280OI507TFAGC02421 |
|
2 |
91.4 |
20241024-19:16:19.017 |
XASE |
280OI507TV65C02421 |
|
100 |
91.42 |
20241024-19:16:46.051 |
LTSE |
280OI507U2P6C02421 |
|
98 |
91.4 |
20241024-19:17:00.250 |
XASE |
280OI507U4PTC02421 |
|
2 |
91.4 |
20241024-19:17:00.250 |
ARCX |
280OI507U4Q1C02421 |
|
100 |
91.37 |
20241024-19:18:00.773 |
XASE |
280OI507UEVTC02421 |
|
100 |
91.36 |
20241024-19:19:54.511 |
XASE |
280OI507V2S3C02421 |
|
100 |
91.37 |
20241024-19:20:17.041 |
XASE |
280OI507V6T8C02421 |
|
100 |
91.4 |
20241024-19:21:36.016 |
XNAS |
280OI507VKO6C02421 |
|
100 |
91.39 |
20241024-19:21:40.912 |
XASE |
280OI507VLIKC02421 |
|
100 |
91.38 |
20241024-19:23:03.230 |
XASE |
280OI50803A9C02421 |
|
100 |
91.45 |
20241024-19:24:24.419 |
XNYS |
280OI5080H95C02421 |
|
100 |
91.47 |
20241024-19:25:33.760 |
XASE |
280OI5080STUC02421 |
|
100 |
91.47 |
20241024-19:25:33.760 |
XASE |
280OI5080STVC02421 |
|
100 |
91.52 |
20241024-19:26:10.512 |
XASE |
280OI50813CIC02421 |
|
99 |
91.54 |
20241024-19:27:39.075 |
XNYS |
280OI5081JOBC02421 |
|
1 |
91.54 |
20241024-19:27:39.075 |
XNYS |
280OI5081JOCC02421 |
|
100 |
91.56 |
20241024-19:28:20.736 |
XNYS |
280OI5081RJQC02421 |
|
68 |
91.58 |
20241024-19:29:12.599 |
EDGX |
280OI50825M5C02421 |
|
17 |
91.58 |
20241024-19:29:12.599 |
BATS |
280OI50825M6C02421 |
|
5 |
91.58 |
20241024-19:29:12.599 |
XNAS |
280OI50825M7C02421 |
|
100 |
91.58 |
20241024-19:29:19.724 |
ARCX |
280OI50826VGC02421 |
|
100 |
91.57 |
20241024-19:29:49.500 |
ARCX |
280OI5082CO9C02421 |
|
100 |
91.55 |
20241024-19:30:15.978 |
XASE |
280OI5082KD2C02421 |
|
100 |
91.57 |
20241024-19:31:07.270 |
ARCX |
280OI5083154C02421 |
|
100 |
91.58 |
20241024-19:31:42.880 |
XASE |
280OI5083AC2C02421 |
|
100 |
91.59 |
20241024-19:32:15.349 |
ARCX |
280OI5083J64C02421 |
|
100 |
91.55 |
20241024-19:33:09.845 |
XASE |
280OI50842KCC02421 |
|
100 |
91.52 |
20241024-19:33:38.469 |
XASE |
280OI5084BUIC02421 |
|
100 |
91.54 |
20241024-19:34:37.982 |
XASE |
280OI508501DC02421 |
|
100 |
91.57 |
20241024-19:35:04.450 |
XASE |
280OI5085HB7C02421 |
|
100 |
91.49 |
20241024-19:35:57.129 |
XNAS |
280OI50869E8C02421 |
|
100 |
91.48 |
20241024-19:36:01.136 |
XASE |
280OI5086AP1C02421 |
|
100 |
91.46 |
20241024-19:37:01.640 |
XASE |
280OI5086PENC02421 |
|
100 |
91.44 |
20241024-19:37:20.802 |
ARCX |
280OI5086UNVC02421 |
|
100 |
91.44 |
20241024-19:38:26.773 |
IEXG |
280OI5087EJ2C02421 |
|
100 |
91.48 |
20241024-19:39:37.210 |
XNYS |
280OI5087VH2C02421 |
|
100 |
91.47 |
20241024-19:39:46.535 |
EDGX |
280OI50881JEC02421 |
|
100 |
91.47 |
20241024-19:39:46.535 |
EDGX |
280OI50881JMC02421 |
|
100 |
91.43 |
20241024-19:41:32.583 |
XASE |
280OI508941LC02421 |
|
100 |
91.43 |
20241024-19:41:32.583 |
XASE |
280OI508941MC02421 |
|
36 |
91.45 |
20241024-19:42:13.239 |
XNYS |
280OI5089CRPC02421 |
|
2 |
91.45 |
20241024-19:42:13.239 |
XNYS |
280OI5089CRQC02421 |
|
3 |
91.45 |
20241024-19:42:13.239 |
XNYS |
280OI5089CRRC02421 |
|
59 |
91.45 |
20241024-19:42:13.239 |
XNYS |
280OI5089CRSC02421 |
|
100 |
91.46 |
20241024-19:42:33.802 |
XNYS |
280OI5089H62C02421 |
|
100 |
91.48 |
20241024-19:42:59.774 |
XNYS |
280OI5089MFKC02421 |
|
85 |
91.47 |
20241024-19:43:09.853 |
EPRL |
280OI5089PG0C02421 |
|
15 |
91.47 |
20241024-19:43:09.853 |
EPRL |
280OI5089PG1C02421 |
|
100 |
91.47 |
20241024-19:43:09.853 |
XASE |
280OI5089PG5C02421 |
|
100 |
91.44 |
20241024-19:44:21.438 |
XASE |
280OI508A9AIC02421 |
|
100 |
91.46 |
20241024-19:45:20.226 |
XASE |
280OI508AONIC02421 |
|
73 |
91.46 |
20241024-19:45:20.226 |
XASE |
280OI508AONJC02421 |
|
27 |
91.46 |
20241024-19:45:20.226 |
XASE |
280OI508AONKC02421 |
|
88 |
91.47 |
20241024-19:45:41.862 |
XASE |
280OI508AVVAC02421 |
|
12 |
91.47 |
20241024-19:45:41.863 |
XASE |
280OI508AVVDC02421 |
|
9 |
91.46 |
20241024-19:45:58.714 |
XASE |
280OI508B3OGC02421 |
|
91 |
91.46 |
20241024-19:45:58.714 |
XASE |
280OI508B3OIC02421 |
|
100 |
91.47 |
20241024-19:46:31.926 |
BATS |
280OI508BNCSC02421 |
|
5 |
91.47 |
20241024-19:46:31.926 |
BATS |
280OI508BNCTC02421 |
|
16 |
91.47 |
20241024-19:46:31.926 |
XNAS |
280OI508BNCUC02421 |
|
5 |
91.47 |
20241024-19:46:31.926 |
XNAS |
280OI508BNCVC02421 |
|
22 |
91.47 |
20241024-19:46:31.926 |
XNAS |
280OI508BND0C02421 |
|
5 |
91.47 |
20241024-19:46:31.926 |
XNAS |
280OI508BND1C02421 |
|
5 |
91.47 |
20241024-19:46:31.926 |
XNYS |
280OI508BND2C02421 |
|
100 |
91.47 |
20241024-19:46:31.926 |
XNYS |
280OI508BND3C02421 |
|
3 |
91.47 |
20241024-19:46:31.926 |
XNYS |
280OI508BND4C02421 |
|
87 |
91.47 |
20241024-19:46:31.926 |
XNYS |
280OI508BND5C02421 |
|
16 |
91.47 |
20241024-19:46:38.129 |
XNAS |
280OI508BR14C02421 |
|
100 |
91.47 |
20241024-19:46:38.129 |
XNYS |
280OI508BR15C02421 |
|
84 |
91.5 |
20241024-19:46:49.324 |
LTSE |
280OI508BU26C02421 |
|
400 |
91.5 |
20241024-19:46:49.325 |
LTSE |
280OI508BU27C02421 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.