CRH.L

CRH Plc
CRH PLC - Transaction in Own Shares
10th October 2024, 08:30
TwitterFacebookLinkedIn
To continue viewing RNS, please confirm that you are a Private Investor*

* A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:

  1. Obtains access to the information in a personal capacity;
  2. Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
  3. Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
  4. Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
  5. Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
  6. Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.
RNS Number : 7033H
CRH PLC
10 October 2024
 

10th October 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9th 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

4,792

$89.36

$90.10

$88.41

XNYS

669

$88.96

$90.23

$88.48

EDGX

11,065

$89.41

$90.20

$88.34

ARCX

502

$89.35

$90.12

$88.53

BATS

5,808

$88.81

$90.15

$88.34

XNAS

1,767

$89.66

$90.14

$88.72

BATY

200

$89.98

$90.05

$89.91

XASE

2,516

$88.88

$90.09

$88.45

EPRL

1,000

$89.20

$90.03

$88.30

IEXG

200

$88.52

$88.52

$88.52

MEMX

15,617

$89.59

$90.23

$88.49

XPSX

2,364

$89.11

$89.88

$88.60

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 679,875,708 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.700% 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 9th 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:


  9th October 2024

 

Aggregated Information

 

 


Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

89.3428

46,500

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

88.3

 20241009-13:30:34.815

IEXG

 280NAJC00LRBC02421

50

88.34

 20241009-13:31:07.793

XNAS

 280NAJC00OQIC02421

50

88.34

 20241009-13:31:07.793

ARCX

 280NAJC00OQJC02421

100

88.34

 20241009-13:31:07.793

ARCX

 280NAJC00OQKC02421

100

88.37

 20241009-13:31:09.007

ARCX

 280NAJC00OVIC02421

100

88.44

 20241009-13:31:23.430

XNYS

 280NAJC00QQDC02421

50

88.41

 20241009-13:31:50.027

XNYS

 280NAJC00U2TC02421

35

88.41

 20241009-13:31:50.027

XNYS

 280NAJC00U2UC02421

15

88.42

 20241009-13:31:50.027

XNYS

 280NAJC00U2VC02421

85

88.43

 20241009-13:31:52.037

XNAS

 280NAJC00UBSC02421

15

88.43

 20241009-13:31:52.037

XNAS

 280NAJC00UBTC02421

100

88.45

 20241009-13:32:04.845

EPRL

 280NAJC00VQ9C02421

98

88.36

 20241009-13:32:30.045

XNAS

 280NAJC013DHC02421

7

88.365

 20241009-13:32:45.572

XNAS

 280NAJC0151RC02421

93

88.38

 20241009-13:32:45.572

XNAS

 280NAJC0151SC02421

49

88.35

 20241009-13:32:45.700

XNAS

 280NAJC01523C02421

11

88.35

 20241009-13:32:45.701

XNAS

 280NAJC01524C02421

99

88.36

 20241009-13:33:02.404

XNAS

 280NAJC0174KC02421

1

88.36

 20241009-13:33:02.404

XNAS

 280NAJC0174LC02421

100

88.38

 20241009-13:33:29.733

XNAS

 280NAJC01A0KC02421

100

88.38

 20241009-13:33:29.733

XNAS

 280NAJC01A0LC02421

100

88.39

 20241009-13:34:02.657

ARCX

 280NAJC01D8UC02421

100

88.41

 20241009-13:34:11.248

XNAS

 280NAJC01E5BC02421

100

88.42

 20241009-13:34:24.128

XNAS

 280NAJC01FETC02421

100

88.44

 20241009-13:34:37.176

XNAS

 280NAJC01GMIC02421

6

88.44

 20241009-13:34:38.516

XNYS

 280NAJC01GPNC02421

75

88.44

 20241009-13:34:38.516

XNYS

 280NAJC01GPOC02421

19

88.44

 20241009-13:34:38.516

XNYS

 280NAJC01GPPC02421

100

88.45

 20241009-13:35:07.768

XNAS

 280NAJC01KGPC02421

100

88.43

 20241009-13:35:30.381

XNAS

 280NAJC01N44C02421

100

88.41

 20241009-13:36:00.267

ARCX

 280NAJC01Q5IC02421

100

88.41

 20241009-13:36:00.267

XNAS

 280NAJC01Q5JC02421

100

88.44

 20241009-13:36:39.230

ARCX

 280NAJC01V6OC02421

100

88.44

 20241009-13:37:07.435

XNYS

 280NAJC022D5C02421

50

88.42

 20241009-13:37:11.095

XNAS

 280NAJC022KRC02421

100

88.42

 20241009-13:37:11.095

XNAS

 280NAJC022KSC02421

50

88.42

 20241009-13:37:11.096

XNAS

 280NAJC022KTC02421

100

88.44

 20241009-13:37:42.582

XNAS

 280NAJC025ICC02421

100

88.45

 20241009-13:37:55.992

XNAS

 280NAJC026TAC02421

100

88.48

 20241009-13:38:41.731

XNAS

 280NAJC02BQMC02421

10

88.5

 20241009-13:39:13.522

XNAS

 280NAJC02F83C02421

50

88.51

 20241009-13:39:13.522

XNAS

 280NAJC02F84C02421

40

88.51

 20241009-13:39:13.522

XNAS

 280NAJC02F85C02421

100

88.51

 20241009-13:39:39.963

XNYS

 280NAJC02HS6C02421

50

88.53

 20241009-13:39:39.963

XNAS

 280NAJC02HS7C02421

50

88.53

 20241009-13:39:39.964

XNYS

 280NAJC02HS8C02421

60

88.51

 20241009-13:39:40.169

XNAS

 280NAJC02HTJC02421

100

88.5

 20241009-13:40:33.557

ARCX

 280NAJC02OD2C02421

100

88.47

 20241009-13:40:59.846

XNAS

 280NAJC02RLPC02421

100

88.46

 20241009-13:41:04.555

ARCX

 280NAJC02SC6C02421

58

88.49

 20241009-13:41:51.697

XNAS

 280NAJC031MJC02421

42

88.49

 20241009-13:41:52.358

XNAS

 280NAJC031OFC02421

2

88.49

 20241009-13:41:52.358

XNAS

 280NAJC031OGC02421

10

88.49

 20241009-13:41:52.361

XNAS

 280NAJC031P2C02421

75

88.49

 20241009-13:41:52.370

XNAS

 280NAJC031PLC02421

13

88.49

 20241009-13:41:52.382

XNAS

 280NAJC031Q0C02421

70

88.5

 20241009-13:42:25.890

XNAS

 280NAJC0361HC02421

30

88.5

 20241009-13:42:29.128

XNAS

 280NAJC036EIC02421

100

88.48

 20241009-13:42:41.064

EDGX

 280NAJC037QHC02421

100

88.5

 20241009-13:43:25.579

EPRL

 280NAJC03C80C02421

81

88.47

 20241009-13:43:30.002

ARCX

 280NAJC03CMVC02421

100

88.47

 20241009-13:43:30.002

ARCX

 280NAJC03CN0C02421

12

88.47

 20241009-13:43:30.033

ARCX

 280NAJC03CN5C02421

7

88.47

 20241009-13:43:30.075

ARCX

 280NAJC03CNAC02421

100

88.51

 20241009-13:44:46.995

XNAS

 280NAJC03L2KC02421

100

88.49

 20241009-13:44:51.905

XPSX

 280NAJC03LERC02421

76

88.49

 20241009-13:44:51.905

XPSX

 280NAJC03LESC02421

24

88.49

 20241009-13:44:51.905

XPSX

 280NAJC03LETC02421

10

88.42

 20241009-13:45:50.623

XNYS

 280NAJC03UCPC02421

90

88.42

 20241009-13:45:50.623

XNYS

 280NAJC03UCQC02421

90

88.42

 20241009-13:45:50.623

XNYS

 280NAJC03UCRC02421

10

88.42

 20241009-13:45:50.623

XNYS

 280NAJC03UCSC02421

1

88.53

 20241009-13:47:01.482

BATS

 280NAJC046GAC02421

100

88.52

 20241009-13:47:05.012

MEMX

 280NAJC046ULC02421

100

88.52

 20241009-13:47:05.012

MEMX

 280NAJC046UMC02421

76

88.61

 20241009-13:47:47.216

ARCX

 280NAJC04DKJC02421

24

88.61

 20241009-13:47:47.216

ARCX

 280NAJC04DKKC02421

79

88.56

 20241009-13:48:08.101

ARCX

 280NAJC04G3IC02421

21

88.56

 20241009-13:48:08.101

ARCX

 280NAJC04G3JC02421

100

88.58

 20241009-13:48:24.191

ARCX

 280NAJC04I3VC02421

100

88.54

 20241009-13:48:43.385

XPSX

 280NAJC04KE4C02421

100

88.58

 20241009-13:49:17.659

XPSX

 280NAJC04OJGC02421

10

88.6

 20241009-13:49:54.131

XNYS

 280NAJC04TVIC02421

90

88.6

 20241009-13:49:54.131

XNYS

 280NAJC04TVJC02421

79

88.58

 20241009-13:50:10.546

EPRL

 280NAJC050VAC02421

74

88.59

 20241009-13:50:23.661

EDGX

 280NAJC052T6C02421

26

88.59

 20241009-13:50:23.661

EDGX

 280NAJC052T7C02421

40

88.56

 20241009-13:50:38.658

BATS

 280NAJC054Q7C02421

60

88.56

 20241009-13:50:38.658

BATS

 280NAJC054Q8C02421

53

88.53

 20241009-13:51:44.165

XNAS

 280NAJC05BU5C02421

12

88.54

 20241009-13:51:44.165

XNAS

 280NAJC05BU6C02421

27

88.53

 20241009-13:51:44.166

XNAS

 280NAJC05BU8C02421

100

88.53

 20241009-13:51:46.153

XNAS

 280NAJC05C6CC02421

100

88.51

 20241009-13:52:12.483

ARCX

 280NAJC05EQHC02421

100

88.58

 20241009-13:52:53.240

EPRL

 280NAJC05KJGC02421

100

88.58

 20241009-13:52:53.250

EPRL

 280NAJC05KJHC02421

100

88.57

 20241009-13:53:52.513

XNAS

 280NAJC05S50C02421

100

88.54

 20241009-13:54:03.414

ARCX

 280NAJC05TNEC02421

19

88.55

 20241009-13:54:48.836

EDGX

 280NAJC062AEC02421

100

88.59

 20241009-13:55:02.560

XNAS

 280NAJC0647QC02421

100

88.62

 20241009-13:55:27.276

ARCX

 280NAJC06AOIC02421

100

88.72

 20241009-13:55:58.814

XNAS

 280NAJC06FB9C02421

100

88.72

 20241009-13:56:26.050

XNAS

 280NAJC06J15C02421

100

88.78

 20241009-13:56:59.706

XNYS

 280NAJC06NISC02421

100

88.76

 20241009-13:57:19.809

XNAS

 280NAJC06QPIC02421

100

88.76

 20241009-13:57:21.770

ARCX

 280NAJC06R6KC02421

100

88.76

 20241009-13:57:24.585

ARCX

 280NAJC06RGLC02421

7

88.84

 20241009-13:58:23.558

ARCX

 280NAJC073SVC02421

93

88.84

 20241009-13:58:23.558

ARCX

 280NAJC073T0C02421

100

88.78

 20241009-13:59:12.164

ARCX

 280NAJC07AMTC02421

71

88.78

 20241009-13:59:12.167

ARCX

 280NAJC07AMUC02421

29

88.78

 20241009-13:59:12.243

ARCX

 280NAJC07ANRC02421

100

88.74

 20241009-14:00:06.457

ARCX

 280NAJC07JH6C02421

100

88.74

 20241009-14:00:06.457

ARCX

 280NAJC07JH7C02421

100

88.77

 20241009-14:00:40.215

EPRL

 280NAJC07R2EC02421

100

88.77

 20241009-14:00:40.215

EPRL

 280NAJC07R2FC02421

100

88.78

 20241009-14:01:07.849

XPSX

 280NAJC07VNHC02421

76

88.78

 20241009-14:01:07.849

XPSX

 280NAJC07VNJC02421

24

88.78

 20241009-14:01:07.849

XPSX

 280NAJC07VNKC02421

100

88.72

 20241009-14:01:32.190

XNAS

 280NAJC084F3C02421

100

88.74

 20241009-14:02:02.467

EDGX

 280NAJC08BI3C02421

100

88.72

 20241009-14:02:22.795

EDGX

 280NAJC08H53C02421

48

88.79

 20241009-14:02:55.989

XNAS

 280NAJC08PVQC02421

17

88.79

 20241009-14:02:55.989

XNAS

 280NAJC08PVRC02421

35

88.79

 20241009-14:02:55.989

XNYS

 280NAJC08PVSC02421

100

88.78

 20241009-14:03:03.513

IEXG

 280NAJC08S8IC02421

4

88.8

 20241009-14:03:41.679

BATS

 280NAJC0967AC02421

96

88.8

 20241009-14:03:41.679

BATS

 280NAJC0967BC02421

5

88.8

 20241009-14:03:50.809

XNAS

 280NAJC098A1C02421

95

88.8

 20241009-14:03:50.809

XNAS

 280NAJC098A2C02421

100

88.85

 20241009-14:04:07.389

ARCX

 280NAJC09CAIC02421

100

88.84

 20241009-14:04:10.889

ARCX

 280NAJC09D1LC02421

3

88.84

 20241009-14:04:10.889

ARCX

 280NAJC09D1MC02421

2

88.84

 20241009-14:04:10.889

ARCX

 280NAJC09D1NC02421

4

88.84

 20241009-14:04:10.889

ARCX

 280NAJC09D1OC02421

25

88.84

 20241009-14:04:10.889

ARCX

 280NAJC09D1PC02421

2

88.84

 20241009-14:04:10.889

ARCX

 280NAJC09D1QC02421

64

88.84

 20241009-14:04:10.889

ARCX

 280NAJC09D1RC02421

100

88.81

 20241009-14:04:47.060

EDGA

 280NAJC09KNVC02421

159

88.79

 20241009-14:05:23.057

XNAS

 280NAJC09T4PC02421

41

88.79

 20241009-14:05:23.057

XNAS

 280NAJC09T4QC02421

86

88.85

 20241009-14:06:21.895

XNYS

 280NAJC0A99HC02421

14

88.85

 20241009-14:06:21.895

XNYS

 280NAJC0A99IC02421

100

88.83

 20241009-14:06:26.193

EDGA

 280NAJC0AA1RC02421

76

88.83

 20241009-14:06:26.193

EDGA

 280NAJC0AA1SC02421

24

88.83

 20241009-14:06:26.193

EDGA

 280NAJC0AA1TC02421

100

88.82

 20241009-14:07:14.112

EDGA

 280NAJC0AJHFC02421

100

88.88

 20241009-14:08:28.071

XNYS

 280NAJC0B2HJC02421

100

88.86

 20241009-14:08:31.879

EPRL

 280NAJC0B38TC02421

100

88.86

 20241009-14:08:31.879

EPRL

 280NAJC0B38UC02421

100

88.88

 20241009-14:09:58.018

ARCX

 280NAJC0BM64C02421

100

88.93

 20241009-14:10:17.875

XNAS

 280NAJC0BSVBC02421

100

88.94

 20241009-14:10:21.950

EPRL

 280NAJC0BU9RC02421

100

88.86

 20241009-14:10:51.182

EDGA

 280NAJC0C486C02421

100

88.86

 20241009-14:11:38.933

IEXG

 280NAJC0CEHSC02421

100

88.88

 20241009-14:12:05.473

XNAS

 280NAJC0CJRCC02421

5

88.885

 20241009-14:12:35.044

XNYS

 280NAJC0CQGRC02421

1

88.89

 20241009-14:12:35.044

XNYS

 280NAJC0CQGSC02421

94

88.89

 20241009-14:12:35.044

XNYS

 280NAJC0CQGTC02421

100

88.87

 20241009-14:12:35.176

EPRL

 280NAJC0CQHRC02421

2

88.87

 20241009-14:12:35.176

EDGA

 280NAJC0CQHSC02421

38

88.87

 20241009-14:12:35.176

EDGA

 280NAJC0CQHTC02421

33

88.87

 20241009-14:12:35.176

EDGA

 280NAJC0CQHUC02421

27

88.87

 20241009-14:12:35.176

EDGA

 280NAJC0CQHVC02421

100

88.86

 20241009-14:13:31.380

EPRL

 280NAJC0D6BLC02421

100

88.88

 20241009-14:14:17.450

EPRL

 280NAJC0DG01C02421

100

88.85

 20241009-14:14:32.419

EDGA

 280NAJC0DJ25C02421

65

88.77

 20241009-14:15:07.749

XNYS

 280NAJC0DQRHC02421

35

88.77

 20241009-14:15:07.749

XNYS

 280NAJC0DQRIC02421

100

88.75

 20241009-14:15:26.503

XNYS

 280NAJC0E1CDC02421

100

88.74

 20241009-14:16:00.081

XNYS

 280NAJC0E7UMC02421

100

88.78

 20241009-14:16:53.752

EPRL

 280NAJC0EJJCC02421

100

88.75

 20241009-14:17:22.171

EPRL

 280NAJC0EPQHC02421

100

88.73

 20241009-14:17:57.275

EDGA

 280NAJC0F0MGC02421

100

88.7

 20241009-14:18:06.681

XNAS

 280NAJC0F2MGC02421

100

88.66

 20241009-14:18:52.396

EDGA

 280NAJC0FCHDC02421

90

88.66

 20241009-14:19:24.490

EDGA

 280NAJC0FK5QC02421

10

88.66

 20241009-14:19:24.491

EDGA

 280NAJC0FK5RC02421

100

88.64

 20241009-14:19:57.215

ARCX

 280NAJC0FR9FC02421

100

88.67

 20241009-14:20:41.112

EPRL

 280NAJC0G5COC02421

100

88.6

 20241009-14:21:12.543

EPRL

 280NAJC0GCH4C02421

37

88.59

 20241009-14:21:49.484

EPRL

 280NAJC0GK8NC02421

63

88.59

 20241009-14:22:02.514

EPRL

 280NAJC0GMV8C02421

37

88.59

 20241009-14:22:02.515

EPRL

 280NAJC0GMV9C02421

100

88.6

 20241009-14:22:46.203

EDGA

 280NAJC0GVT5C02421

100

88.61

 20241009-14:23:05.425

XPSX

 280NAJC0H3O8C02421

100

88.57

 20241009-14:23:43.796

XPSX

 280NAJC0HC2FC02421

100

88.64

 20241009-14:24:47.432

ARCX

 280NAJC0HPF1C02421

92

88.64

 20241009-14:24:56.814

XNAS

 280NAJC0HQUIC02421

8

88.64

 20241009-14:25:02.321

XPSX

 280NAJC0HSACC02421

100

88.63

 20241009-14:25:45.997

XNAS

 280NAJC0I5HEC02421

100

88.65

 20241009-14:26:36.108

XPSX

 280NAJC0IF15C02421

100

88.71

 20241009-14:27:23.490

XPSX

 280NAJC0IP7BC02421

100

88.71

 20241009-14:27:46.254

XPSX

 280NAJC0ITIAC02421

100

88.69

 20241009-14:28:54.669

XPSX

 280NAJC0JBD8C02421

88

88.69

 20241009-14:29:07.141

ARCX

 280NAJC0JEB8C02421

12

88.69

 20241009-14:29:07.141

ARCX

 280NAJC0JEB9C02421

50

88.67

 20241009-14:29:56.136

ARCX

 280NAJC0JP10C02421

50

88.67

 20241009-14:30:01.306

ARCX

 280NAJC0JQIFC02421

100

88.71

 20241009-14:31:20.143

ARCX

 280NAJC0KER6C02421

11

88.71

 20241009-14:31:22.012

XNAS

 280NAJC0KF8EC02421

6

88.71

 20241009-14:31:22.012

ARCX

 280NAJC0KF8FC02421

100

88.73

 20241009-14:31:26.582

ARCX

 280NAJC0KGFHC02421

100

88.75

 20241009-14:31:37.112

XPSX

 280NAJC0KIF1C02421

50

88.74

 20241009-14:31:58.282

ARCX

 280NAJC0KMRTC02421

50

88.74

 20241009-14:32:02.017

ARCX

 280NAJC0KNLEC02421

100

88.74

 20241009-14:32:44.928

XPSX

 280NAJC0L1NLC02421

50

88.7

 20241009-14:33:19.377

ARCX

 280NAJC0L9AKC02421

50

88.7

 20241009-14:33:19.377

ARCX

 280NAJC0L9ALC02421

100

88.69

 20241009-14:34:29.829

EPRL

 280NAJC0LNTFC02421

100

88.67

 20241009-14:34:38.558

XPSX

 280NAJC0LPFJC02421

100

88.62

 20241009-14:35:26.559

XNAS

 280NAJC0M48MC02421

100

88.71

 20241009-14:37:10.531

XPSX

 280NAJC0MQ03C02421

100

88.71

 20241009-14:37:10.531

XPSX

 280NAJC0MQ04C02421

100

88.72

 20241009-14:37:39.267

BATY

 280NAJC0MVA0C02421

100

88.71

 20241009-14:38:28.214

XPSX

 280NAJC0N8JEC02421

89

88.73

 20241009-14:39:04.282

XNAS

 280NAJC0NFUEC02421

11

88.73

 20241009-14:39:04.282

XNAS

 280NAJC0NFUFC02421

100

88.75

 20241009-14:39:58.406

IEXG

 280NAJC0NQE8C02421

100

88.74

 20241009-14:40:24.693

XPSX

 280NAJC0O0FFC02421

100

88.75

 20241009-14:41:32.231

XPSX

 280NAJC0OD6NC02421

100

88.75

 20241009-14:41:53.230

XPSX

 280NAJC0OH21C02421

100

88.67

 20241009-14:43:14.179

XPSX

 280NAJC0P1ASC02421

100

88.68

 20241009-14:43:55.760

IEXG

 280NAJC0P986C02421

100

88.65

 20241009-14:44:22.683

EDGX

 280NAJC0PEQJC02421

100

88.67

 20241009-14:44:44.312

ARCX

 280NAJC0PJ3DC02421

50

88.69

 20241009-14:45:40.328

XNYS

 280NAJC0PVJ6C02421

50

88.69

 20241009-14:45:40.328

XNYS

 280NAJC0PVJ7C02421

43

88.68

 20241009-14:45:50.700

ARCX

 280NAJC0Q1HSC02421

57

88.68

 20241009-14:45:50.700

ARCX

 280NAJC0Q1HUC02421

100

88.67

 20241009-14:46:21.438

XPSX

 280NAJC0Q84TC02421

100

88.83

 20241009-14:48:01.225

ARCX

 280NAJC0QRVQC02421

100

88.82

 20241009-14:48:04.416

ARCX

 280NAJC0QSL4C02421

100

88.8

 20241009-14:48:32.895

EPRL

 280NAJC0R2QFC02421

100

88.82

 20241009-14:48:51.538

XNAS

 280NAJC0R5O5C02421

100

88.82

 20241009-14:49:40.430

EPRL

 280NAJC0REGKC02421

100

88.81

 20241009-14:49:49.568

XNAS

 280NAJC0RFUBC02421

100

88.84

 20241009-14:50:36.065

EPRL

 280NAJC0ROM6C02421

100

89

 20241009-14:51:52.953

ARCX

 280NAJC0S706C02421

100

88.99

 20241009-14:52:09.601

XPSX

 280NAJC0SA3JC02421

100

88.99

 20241009-14:52:09.601

XPSX

 280NAJC0SA3KC02421

100

88.96

 20241009-14:52:48.720

XPSX

 280NAJC0SHPAC02421

100

88.98

 20241009-14:54:04.613

XNAS

 280NAJC0T09VC02421

100

88.98

 20241009-14:54:08.659

XPSX

 280NAJC0T19KC02421

100

88.97

 20241009-14:54:44.221

ARCX

 280NAJC0T7I3C02421

100

88.96

 20241009-14:55:37.233

BATY

 280NAJC0TI5NC02421

100

88.95

 20241009-14:56:06.164

XPSX

 280NAJC0TNIHC02421

100

88.96

 20241009-14:56:28.695

XPSX

 280NAJC0TRV4C02421

100

88.98

 20241009-14:57:04.725

XPSX

 280NAJC0U30NC02421

100

88.97

 20241009-14:57:48.436

XPSX

 280NAJC0UBRNC02421

100

88.98

 20241009-14:58:15.282

XPSX

 280NAJC0UHHEC02421

1

88.94

 20241009-14:59:04.508

XPSX

 280NAJC0US29C02421

99

88.94

 20241009-14:59:04.508

XPSX

 280NAJC0US2AC02421

100

89.03

 20241009-15:00:29.248

XNYS

 280NAJC0VJ3DC02421

100

89.05

 20241009-15:00:39.100

EDGA

 280NAJC0VLAFC02421

100

89.12

 20241009-15:01:53.954

ARCX

 280NAJC105K9C02421

30

89.12

 20241009-15:02:02.675

ARCX

 280NAJC107U9C02421

18

89.12

 20241009-15:02:02.675

ARCX

 280NAJC107UAC02421

44

89.12

 20241009-15:02:02.675

ARCX

 280NAJC107UBC02421

8

89.12

 20241009-15:02:02.675

ARCX

 280NAJC107UCC02421

50

89.28

 20241009-15:03:07.279

ARCX

 280NAJC10K5PC02421

50

89.28

 20241009-15:03:07.279

ARCX

 280NAJC10K5QC02421

100

89.27

 20241009-15:03:12.109

XNAS

 280NAJC10LE6C02421

100

89.29

 20241009-15:04:39.326

ARCX

 280NAJC1176NC02421

5

89.33

 20241009-15:05:23.248

ARCX

 280NAJC11FLFC02421

100

89.34

 20241009-15:05:30.132

XNYS

 280NAJC11GP4C02421

100

89.38

 20241009-15:06:05.760

EDGA

 280NAJC11NFJC02421

100

89.38

 20241009-15:06:05.774

EDGA

 280NAJC11NFNC02421

100

89.44

 20241009-15:07:25.739

EDGA

 280NAJC1273SC02421

100

89.43

 20241009-15:07:39.889

ARCX

 280NAJC129LBC02421

100

89.4

 20241009-15:08:35.529

EDGA

 280NAJC12JI7C02421

100

89.4

 20241009-15:09:01.788

EDGA

 280NAJC12O6QC02421

100

89.36

 20241009-15:09:43.160

EDGA

 280NAJC12V3AC02421

100

89.38

 20241009-15:10:33.032

XPSX

 280NAJC13A88C02421

100

89.33

 20241009-15:11:14.181

EDGA

 280NAJC13IM5C02421

51

89.29

 20241009-15:12:09.065

XPSX

 280NAJC13SVDC02421

49

89.29

 20241009-15:12:09.065

XPSX

 280NAJC13SVEC02421

99

89.3

 20241009-15:12:47.335

XPSX

 280NAJC143TQC02421

1

89.3

 20241009-15:12:47.335

XPSX

 280NAJC143TRC02421

100

89.3

 20241009-15:13:25.013

EDGA

 280NAJC14BJ3C02421

51

89.31

 20241009-15:14:11.521

XPSX

 280NAJC14JQVC02421

49

89.31

 20241009-15:14:11.521

XPSX

 280NAJC14JR0C02421

100

89.41

 20241009-15:15:36.388

XNYS

 280NAJC154LAC02421

100

89.4

 20241009-15:15:49.863

XPSX

 280NAJC15AEUC02421

100

89.4

 20241009-15:15:49.863

XPSX

 280NAJC15AEVC02421

100

89.38

 20241009-15:17:32.102

ARCX

 280NAJC15UROC02421

100

89.37

 20241009-15:17:40.969

XPSX

 280NAJC160HPC02421

100

89.36

 20241009-15:17:42.325

XPSX

 280NAJC160S7C02421

5

89.33

 20241009-15:19:12.153

EDGA

 280NAJC16I01C02421

7

89.33

 20241009-15:19:12.153

EDGA

 280NAJC16I02C02421

88

89.33

 20241009-15:19:12.153

EDGA

 280NAJC16I03C02421

100

89.42

 20241009-15:20:18.104

ARCX

 280NAJC16USCC02421

100

89.51

 20241009-15:20:59.064

IEXG

 280NAJC176VEC02421

100

89.5

 20241009-15:21:11.342

XPSX

 280NAJC17A9GC02421

100

89.49

 20241009-15:22:01.792

XPSX

 280NAJC17OJ8C02421

100

89.42

 20241009-15:22:35.313

EDGA

 280NAJC17UV3C02421

100

89.45

 20241009-15:23:04.202

XPSX

 280NAJC183H4C02421

100

89.46

 20241009-15:24:02.204

XPSX

 280NAJC18DCSC02421

100

89.51

 20241009-15:25:11.940

BATY

 280NAJC18ON6C02421

100

89.5

 20241009-15:25:27.076

BATY

 280NAJC18R4TC02421

100

89.5

 20241009-15:26:07.407

XPSX

 280NAJC195O9C02421

1

89.46

 20241009-15:26:38.427

BATY

 280NAJC19AUBC02421

99

89.46

 20241009-15:26:38.427

BATY

 280NAJC19AUCC02421

14

89.44

 20241009-15:27:29.019

XPSX

 280NAJC19KIVC02421

86

89.44

 20241009-15:27:29.019

XPSX

 280NAJC19KJ0C02421

100

89.53

 20241009-15:29:06.948

ARCX

 280NAJC1A9LFC02421

100

89.58

 20241009-15:30:11.007

XNYS

 280NAJC1ANV1C02421

5

89.57

 20241009-15:30:36.681

ARCX

 280NAJC1AUPOC02421

95

89.57

 20241009-15:30:36.681

ARCX

 280NAJC1AUPPC02421

100

89.57

 20241009-15:30:36.681

ARCX

 280NAJC1AUPQC02421

100

89.55

 20241009-15:31:26.989

ARCX

 280NAJC1BA4AC02421

100

89.55

 20241009-15:31:56.275

XPSX

 280NAJC1BG9HC02421

42

89.54

 20241009-15:32:20.184

XPSX

 280NAJC1BL97C02421

58

89.54

 20241009-15:32:20.184

XPSX

 280NAJC1BL98C02421

80

89.53

 20241009-15:32:54.604

XPSX

 280NAJC1BS51C02421

20

89.53

 20241009-15:32:54.604

XPSX

 280NAJC1BS52C02421

100

89.54

 20241009-15:33:05.200

ARCX

 280NAJC1BUQCC02421

100

89.54

 20241009-15:34:03.695

XPSX

 280NAJC1CAEIC02421

100

89.53

 20241009-15:34:24.320

BATY

 280NAJC1CEMHC02421

100

89.57

 20241009-15:34:39.842

ARCX

 280NAJC1CHARC02421

100

89.56

 20241009-15:34:49.285

ARCX

 280NAJC1CJ68C02421

100

89.59

 20241009-15:35:13.867

ARCX

 280NAJC1CO40C02421

100

89.66

 20241009-15:36:15.218

XNYS

 280NAJC1D3R3C02421

100

89.66

 20241009-15:36:20.261

ARCX

 280NAJC1D4POC02421

100

89.66

 20241009-15:37:54.945

XNYS

 280NAJC1DN6EC02421

100

89.65

 20241009-15:37:55.064

XPSX

 280NAJC1DN77C02421

100

89.67

 20241009-15:38:33.741

BATY

 280NAJC1E0MEC02421

26

89.72

 20241009-15:39:42.112

BATY

 280NAJC1EF16C02421

10

89.75

 20241009-15:40:15.723

XNAS

 280NAJC1EMD7C02421

33

89.75

 20241009-15:40:15.723

XNAS

 280NAJC1EMD8C02421

57

89.75

 20241009-15:40:15.723

XNAS

 280NAJC1EMD9C02421

40

89.85

 20241009-15:41:11.640

ARCX

 280NAJC1F1VGC02421

60

89.85

 20241009-15:41:11.640

ARCX

 280NAJC1F1VHC02421

100

89.85

 20241009-15:41:11.640

ARCX

 280NAJC1F1VIC02421

100

89.86

 20241009-15:41:58.302

XPSX

 280NAJC1FA6DC02421

100

89.86

 20241009-15:42:42.105

XNYS

 280NAJC1FHS0C02421

100

89.85

 20241009-15:43:52.541

XNYS

 280NAJC1FULJC02421

100

89.86

 20241009-15:44:18.055

BATY

 280NAJC1G33VC02421

100

89.84

 20241009-15:45:42.092

ARCX

 280NAJC1GLKVC02421

100

89.87

 20241009-15:47:21.554

XNYS

 280NAJC1H6SAC02421

100

89.86

 20241009-15:47:26.031

ARCX

 280NAJC1H7JQC02421

100

89.89

 20241009-15:49:34.182

XPSX

 280NAJC1HV59C02421

100

89.93

 20241009-15:50:37.848

BATY

 280NAJC1IAL7C02421

100

89.94

 20241009-15:51:13.095

BATY

 280NAJC1IGHGC02421

100

89.9

 20241009-15:52:25.965

XPSX

 280NAJC1IT8RC02421

100

89.91

 20241009-15:52:58.534

ARCX

 280NAJC1J2BAC02421

100

89.93

 20241009-15:54:05.808

XPSX

 280NAJC1JEISC02421

100

89.93

 20241009-15:55:34.003

ARCX

 280NAJC1JTUUC02421

9

89.88

 20241009-15:56:03.567

XPSX

 280NAJC1K37KC02421

91

89.88

 20241009-15:56:03.567

XPSX

 280NAJC1K37LC02421

86

89.86

 20241009-15:58:16.617

ARCX

 280NAJC1KQUJC02421

14

89.86

 20241009-15:58:16.617

ARCX

 280NAJC1KQUKC02421

100

89.84

 20241009-15:58:38.970

BATY

 280NAJC1KVA4C02421

13

89.84

 20241009-15:59:41.563

BATY

 280NAJC1LBT9C02421

87

89.84

 20241009-16:00:09.759

BATY

 280NAJC1LHOPC02421

13

89.84

 20241009-16:00:09.761

XPSX

 280NAJC1LHOQC02421

100

89.85

 20241009-16:01:13.725

XPSX

 280NAJC1LVUKC02421

10

89.83

 20241009-16:02:49.301

BATY

 280NAJC1MIJRC02421

90

89.83

 20241009-16:03:13.533

BATY

 280NAJC1MMPUC02421

27

89.83

 20241009-16:03:31.230

ARCX

 280NAJC1MQ8OC02421

73

89.83

 20241009-16:03:36.788

ARCX

 280NAJC1MRANC02421

100

89.85

 20241009-16:04:46.600

XPSX

 280NAJC1N86HC02421

100

89.83

 20241009-16:06:35.595

XPSX

 280NAJC1NS25C02421

100

89.8

 20241009-16:07:08.454

XPSX

 280NAJC1O1N8C02421

100

89.8

 20241009-16:08:25.154

ARCX

 280NAJC1OE0HC02421

100

89.94

 20241009-16:10:40.508

ARCX

 280NAJC1P46OC02421

100

89.91

 20241009-16:11:30.673

XPSX

 280NAJC1PCAIC02421

100

89.91

 20241009-16:12:38.256

XPSX

 280NAJC1PNR1C02421

100

89.89

 20241009-16:15:02.261

XPSX

 280NAJC1QEK9C02421

100

89.87

 20241009-16:15:23.297

XPSX

 280NAJC1QJ9GC02421

100

89.85

 20241009-16:16:48.996

XPSX

 280NAJC1R2EGC02421

99

89.8

 20241009-16:18:11.956

XPSX

 280NAJC1RMDHC02421

1

89.8

 20241009-16:18:11.956

XPSX

 280NAJC1RMDIC02421

100

89.75

 20241009-16:19:51.000

XPSX

 280NAJC1SDD1C02421

100

89.91

 20241009-16:21:42.889

XNYS

 280NAJC1T6N6C02421

100

89.94

 20241009-16:22:58.828

XPSX

 280NAJC1TLKSC02421

77

89.94

 20241009-16:22:58.828

XPSX

 280NAJC1TLKTC02421

23

89.94

 20241009-16:22:58.828

XPSX

 280NAJC1TLKUC02421

3

89.88

 20241009-16:23:49.420

EDGA

 280NAJC1TVRPC02421

97

89.88

 20241009-16:23:57.818

EDGA

 280NAJC1U18EC02421

3

89.88

 20241009-16:23:57.819

XNAS

 280NAJC1U18FC02421

100

89.85

 20241009-16:25:25.549

XPSX

 280NAJC1UJ3DC02421

100

89.83

 20241009-16:26:55.771

XPSX

 280NAJC1V4DHC02421

72

89.81

 20241009-16:27:53.568

ARCX

 280NAJC1VFAVC02421

11

89.81

 20241009-16:27:53.568

ARCX

 280NAJC1VFB0C02421

17

89.81

 20241009-16:27:53.568

ARCX

 280NAJC1VFB1C02421

31

89.76

 20241009-16:29:08.044

XPSX

 280NAJC1VUNSC02421

69

89.76

 20241009-16:29:08.044

XPSX

 280NAJC1VUNTC02421

100

89.75

 20241009-16:30:35.682

ARCX

 280NAJC20I4TC02421

100

89.72

 20241009-16:31:42.428

ARCX

 280NAJC210K9C02421

100

89.71

 20241009-16:33:43.372

XPSX

 280NAJC21O23C02421

100

89.89

 20241009-16:35:45.856

XNAS

 280NAJC22EK2C02421

100

89.94

 20241009-16:36:23.665

IEXG

 280NAJC22M4VC02421

11

89.94

 20241009-16:37:49.666

BATY

 280NAJC235H8C02421

100

89.96

 20241009-16:38:02.607

XPSX

 280NAJC237J8C02421

39

89.96

 20241009-16:38:33.168

ARCX

 280NAJC23CONC02421

50

89.96

 20241009-16:38:33.168

ARCX

 280NAJC23COOC02421

100

90.03

 20241009-16:39:48.975

IEXG

 280NAJC23PN1C02421

94

90.06

 20241009-16:41:57.564

ARCX

 280NAJC24H1MC02421

6

90.06

 20241009-16:41:57.565

ARCX

 280NAJC24H1NC02421

15

90.13

 20241009-16:43:27.234

ARCX

 280NAJC25103C02421

100

90.09

 20241009-16:43:48.903

EPRL

 280NAJC254TQC02421

100

90.08

 20241009-16:44:35.983

XNYS

 280NAJC25D7PC02421

100

90.12

 20241009-16:46:43.803

ARCX

 280NAJC264B2C02421

24

90.14

 20241009-16:47:49.856

BATY

 280NAJC26G31C02421

100

90.14

 20241009-16:48:06.620

XPSX

 280NAJC26JENC02421

86

90.14

 20241009-16:48:42.879

XPSX

 280NAJC26PHGC02421

14

90.14

 20241009-16:48:42.879

XPSX

 280NAJC26PHHC02421

86

90.14

 20241009-16:48:42.879

XPSX

 280NAJC26PHIC02421

14

90.14

 20241009-16:48:42.879

XPSX

 280NAJC26PHJC02421

100

90.11

 20241009-16:49:38.073

XPSX

 280NAJC274KOC02421

47

90.11

 20241009-16:49:38.073

BATY

 280NAJC274KPC02421

38

90.11

 20241009-16:49:38.073

BATY

 280NAJC274KQC02421

15

90.11

 20241009-16:49:38.073

BATY

 280NAJC274KRC02421

100

90.08

 20241009-16:50:25.874

XPSX

 280NAJC27E70C02421

100

90.02

 20241009-16:52:05.149

XPSX

 280NAJC280JBC02421

100

89.93

 20241009-16:53:05.274

XPSX

 280NAJC28B7PC02421

100

89.93

 20241009-16:54:41.049

XPSX

 280NAJC28T94C02421

100

89.91

 20241009-16:56:05.101

XPSX

 280NAJC29GVHC02421

10

89.91

 20241009-16:57:50.061

XPSX

 280NAJC2A2BBC02421

100

89.98

 20241009-16:59:13.628

XNYS

 280NAJC2AGC4C02421

100

89.97

 20241009-16:59:30.687

XPSX

 280NAJC2AJLRC02421

100

89.91

 20241009-17:00:36.509

ARCX

 280NAJC2B174C02421

100

89.93

 20241009-17:01:39.737

XPSX

 280NAJC2BCL5C02421

100

89.91

 20241009-17:03:00.492

ARCX

 280NAJC2BSSBC02421

8

89.93

 20241009-17:04:52.711

BATY

 280NAJC2CHJLC02421

92

89.93

 20241009-17:05:10.453

BATY

 280NAJC2CKP0C02421

5

89.96

 20241009-17:06:00.413

ARCX

 280NAJC2CTADC02421

5

89.97

 20241009-17:06:15.522

ARCX

 280NAJC2D02DC02421

5

89.97

 20241009-17:06:26.047

ARCX

 280NAJC2D1IJC02421

28

89.97

 20241009-17:06:26.048

ARCX

 280NAJC2D1IKC02421

5

89.97

 20241009-17:06:28.342

ARCX

 280NAJC2D1UEC02421

6

89.97

 20241009-17:06:31.321

ARCX

 280NAJC2D2B5C02421

100

90

 20241009-17:07:07.253

XPSX

 280NAJC2D8DLC02421

100

89.98

 20241009-17:08:45.148

ARCX

 280NAJC2DO1HC02421

90

89.98

 20241009-17:11:03.834

ARCX

 280NAJC2EE1LC02421

10

89.98

 20241009-17:11:03.834

ARCX

 280NAJC2EE1MC02421

100

90.04

 20241009-17:13:14.765

ARCX

 280NAJC2F6Q5C02421

100

90.06

 20241009-17:15:51.871

ARCX

 280NAJC2G0OHC02421

6

90.1

 20241009-17:16:49.881

BATY

 280NAJC2GAKMC02421

100

90.12

 20241009-17:16:57.473

BATS

 280NAJC2GC0MC02421

100

90.14

 20241009-17:19:23.946

ARCX

 280NAJC2H3J8C02421

4

90.12

 20241009-17:20:34.170

ARCX

 280NAJC2HF0UC02421

20

90.12

 20241009-17:20:38.880

ARCX

 280NAJC2HFORC02421

76

90.12

 20241009-17:20:42.403

ARCX

 280NAJC2HGBCC02421

100

90.14

 20241009-17:22:02.340

ARCX

 280NAJC2HS5KC02421

100

90.15

 20241009-17:23:57.656

XNAS

 280NAJC2ICSAC02421

100

90.14

 20241009-17:25:29.085

ARCX

 280NAJC2IR2VC02421

100

90.14

 20241009-17:26:52.231

ARCX

 280NAJC2J9N2C02421

100

90.1

 20241009-17:28:36.832

ARCX

 280NAJC2JR9TC02421

80

90.09

 20241009-17:30:24.464

ARCX

 280NAJC2KFOFC02421

20

90.09

 20241009-17:30:24.464

ARCX

 280NAJC2KFOGC02421

90

90.1

 20241009-17:32:00.793

ARCX

 280NAJC2L3BVC02421

10

90.1

 20241009-17:32:00.793

ARCX

 280NAJC2L3C0C02421

100

90.08

 20241009-17:33:30.794

ARCX

 280NAJC2LIRNC02421

9

90.06

 20241009-17:35:06.048

ARCX

 280NAJC2M319C02421

100

90.08

 20241009-17:35:31.498

ARCX

 280NAJC2M7I7C02421

8

90.08

 20241009-17:36:21.050

ARCX

 280NAJC2MG9NC02421

92

90.08

 20241009-17:36:21.050

ARCX

 280NAJC2MG9OC02421

3

90.05

 20241009-17:37:56.049

ARCX

 280NAJC2MTQ9C02421

97

90.05

 20241009-17:37:56.049

ARCX

 280NAJC2MTQAC02421

100

90.05

 20241009-17:39:03.853

XASE

 280NAJC2N9AHC02421

10

90.07

 20241009-17:39:51.049

ARCX

 280NAJC2NH90C02421

100

90.06

 20241009-17:40:55.239

XNAS

 280NAJC2NREDC02421

100

90.07

 20241009-17:41:09.752

ARCX

 280NAJC2NTM6C02421

100

90.06

 20241009-17:43:09.325

XPSX

 280NAJC2OENOC02421

6

90.08

 20241009-17:44:00.842

ARCX

 280NAJC2OM70C02421

90

90.08

 20241009-17:44:15.667

ARCX

 280NAJC2OORQC02421

100

90.1

 20241009-17:45:58.952

ARCX

 280NAJC2PA77C02421

100

90.2

 20241009-17:47:50.889

ARCX

 280NAJC2PRRFC02421

100

90.16

 20241009-17:48:48.869

ARCX

 280NAJC2Q52JC02421

100

90.14

 20241009-17:50:26.905

XPSX

 280NAJC2QKSDC02421

100

90.13

 20241009-17:51:24.946

ARCX

 280NAJC2QUNVC02421

100

90.06

 20241009-17:52:55.509

XPSX

 280NAJC2RFB8C02421

100

90.05

 20241009-17:54:22.492

ARCX

 280NAJC2S2GUC02421

28

90.03

 20241009-17:55:35.530

XNYS

 280NAJC2SD96C02421

72

90.03

 20241009-17:55:35.530

XNYS

 280NAJC2SD97C02421

100

90.1

 20241009-17:57:38.504

XNYS

 280NAJC2T04RC02421

100

90.11

 20241009-17:57:48.317

XPSX

 280NAJC2T1LDC02421

100

90.06

 20241009-17:58:31.579

ARCX

 280NAJC2T7V7C02421

100

90.12

 20241009-18:00:12.044

XPSX

 280NAJC2TOVPC02421

100

90.1

 20241009-18:00:38.658

XPSX

 280NAJC2TVPKC02421

100

90.2

 20241009-18:03:07.845

XPSX

 280NAJC2UPVIC02421

1

90.23

 20241009-18:03:49.355

XPSX

 280NAJC2V19MC02421

13

90.23

 20241009-18:03:49.355

XPSX

 280NAJC2V19NC02421

86

90.23

 20241009-18:03:49.355

XPSX

 280NAJC2V19OC02421

100

90.22

 20241009-18:05:23.744

XPSX

 280NAJC2VHBAC02421

100

90.22

 20241009-18:07:24.365

XPSX

 280NAJC306FGC02421

100

90.23

 20241009-18:08:33.616

EDGX

 280NAJC30HEDC02421

100

90.22

 20241009-18:09:25.020

XPSX

 280NAJC30PLHC02421

100

90.18

 20241009-18:10:51.903

XPSX

 280NAJC3174CC02421

100

90.08

 20241009-18:12:18.245

XPSX

 280NAJC31MCVC02421

100

89.98

 20241009-18:13:56.971

XPSX

 280NAJC32519C02421

100

89.93

 20241009-18:15:54.941

XPSX

 280NAJC32PPIC02421

100

90.01

 20241009-18:16:43.315

XPSX

 280NAJC331DUC02421

10

90.05

 20241009-18:19:10.483

XNYS

 280NAJC33OHFC02421

90

90.05

 20241009-18:19:10.483

XNYS

 280NAJC33OHGC02421

100

90.05

 20241009-18:20:14.349

XPSX

 280NAJC342NRC02421

100

90.03

 20241009-18:21:00.530

XPSX

 280NAJC349NDC02421

100

89.97

 20241009-18:22:01.235

XPSX

 280NAJC34JD5C02421

100

89.91

 20241009-18:24:31.759

XNYS

 280NAJC35CAVC02421

100

89.91

 20241009-18:24:53.978

ARCX

 280NAJC35GEVC02421

100

89.93

 20241009-18:25:48.345

XPSX

 280NAJC35Q2BC02421

100

89.98

 20241009-18:28:23.043

XPSX

 280NAJC36JTGC02421

100

89.99

 20241009-18:28:54.912

XPSX

 280NAJC36PARC02421

100

89.97

 20241009-18:31:20.320

EPRL

 280NAJC37MENC02421

38

89.97

 20241009-18:31:20.320

ARCX

 280NAJC37MEOC02421

62

89.97

 20241009-18:31:20.363

ARCX

 280NAJC37MEVC02421

100

90

 20241009-18:32:45.964

ARCX

 280NAJC38B1SC02421

100

89.92

 20241009-18:34:08.963

XPSX

 280NAJC38VMNC02421

100

89.89

 20241009-18:35:21.017

XPSX

 280NAJC39GH1C02421

100

89.87

 20241009-18:37:14.697

XPSX

 280NAJC3A8A5C02421

100

89.88

 20241009-18:37:52.064

EPRL

 280NAJC3AFR3C02421

100

89.89

 20241009-18:40:00.063

XPSX

 280NAJC3BB4TC02421

100

89.87

 20241009-18:40:21.646

XPSX

 280NAJC3BG06C02421

100

89.9

 20241009-18:41:36.582

XPSX

 280NAJC3BU0HC02421

100

89.91

 20241009-18:43:27.191

XASE

 280NAJC3CHM4C02421

9

89.88

 20241009-18:44:44.539

XPSX

 280NAJC3CUR6C02421

100

89.89

 20241009-18:45:49.975

XPSX

 280NAJC3DC71C02421

100

89.89

 20241009-18:47:05.097

XPSX

 280NAJC3DOPTC02421

86

89.88

 20241009-18:47:40.018

XPSX

 280NAJC3DVTVC02421

14

89.88

 20241009-18:47:40.018

XPSX

 280NAJC3DVU0C02421

100

89.85

 20241009-18:49:02.697

XNYS

 280NAJC3EEUDC02421

100

89.85

 20241009-18:50:02.995

BATY

 280NAJC3EQ9NC02421

4

89.83

 20241009-18:51:46.648

XPSX

 280NAJC3FCV6C02421

100

89.85

 20241009-18:52:33.552

XPSX

 280NAJC3FMGKC02421

100

89.85

 20241009-18:52:33.552

XPSX

 280NAJC3FMGLC02421

100

89.85

 20241009-18:54:32.388

ARCX

 280NAJC3GBEGC02421

1

89.83

 20241009-18:56:25.239

BATS

 280NAJC3H059C02421

27

89.83

 20241009-18:56:25.239

XNAS

 280NAJC3H05AC02421

11

89.83

 20241009-18:56:25.239

ARCX

 280NAJC3H05BC02421

1

89.83

 20241009-18:56:25.239

ARCX

 280NAJC3H05CC02421

15

89.83

 20241009-18:56:25.239

ARCX

 280NAJC3H05DC02421

100

89.82

 20241009-18:56:41.223

XPSX

 280NAJC3H2PKC02421

100

89.78

 20241009-18:57:06.498

XNYS

 280NAJC3H7I2C02421

100

89.79

 20241009-18:58:50.370

XPSX

 280NAJC3HS4AC02421

100

89.78

 20241009-18:59:58.342

XPSX

 280NAJC3IBB5C02421

100

89.74

 20241009-19:00:12.084

XPSX

 280NAJC3IG4OC02421

100

89.7

 20241009-19:01:46.527

XPSX

 280NAJC3J4P5C02421

4

89.65

 20241009-19:02:16.910

ARCX

 280NAJC3JAT8C02421

96

89.65

 20241009-19:02:35.663

ARCX

 280NAJC3JED7C02421

4

89.65

 20241009-19:02:35.664

ARCX

 280NAJC3JED8C02421

100

89.67

 20241009-19:04:02.594

XPSX

 280NAJC3K10IC02421

73

89.67

 20241009-19:05:06.129

XPSX

 280NAJC3KEIFC02421

100

89.66

 20241009-19:05:49.372

XPSX

 280NAJC3KNF0C02421

100

89.71

 20241009-19:07:32.993

XNYS

 280NAJC3LAFHC02421

100

89.69

 20241009-19:07:34.985

XPSX

 280NAJC3LAP6C02421

100

89.69

 20241009-19:07:35.000

XPSX

 280NAJC3LARNC02421

64

89.65

 20241009-19:09:31.866

EDGA

 280NAJC3M2LKC02421

100

89.67

 20241009-19:10:13.909

XPSX

 280NAJC3MARAC02421

100

89.67

 20241009-19:11:10.035

ARCX

 280NAJC3MLRJC02421

100

89.59

 20241009-19:13:05.488

XPSX

 280NAJC3N922C02421

100

89.62

 20241009-19:14:10.055

XNYS

 280NAJC3NJNAC02421

100

89.65

 20241009-19:15:25.967

XNYS

 280NAJC3O44NC02421

100

89.65

 20241009-19:15:40.647

XPSX

 280NAJC3O6IIC02421

99

89.69

 20241009-19:17:35.596

XNYS

 280NAJC3OPK5C02421

1

89.69

 20241009-19:17:35.596

XNYS

 280NAJC3OPK7C02421

100

89.7

 20241009-19:17:52.377

XPSX

 280NAJC3OS2LC02421

100

89.82

 20241009-19:20:29.756

XNAS

 280NAJC3PM3JC02421

100

89.84

 20241009-19:20:54.935

XNAS

 280NAJC3PSQIC02421

100

89.84

 20241009-19:21:07.516

XPSX

 280NAJC3PV6FC02421

100

89.83

 20241009-19:22:10.078

XPSX

 280NAJC3Q9IBC02421

100

89.76

 20241009-19:23:28.712

XPSX

 280NAJC3QNMTC02421

100

89.77

 20241009-19:24:34.862

XNAS

 280NAJC3R2AHC02421

100

89.76

 20241009-19:25:09.623

XPSX

 280NAJC3R7ROC02421

100

89.78

 20241009-19:26:32.169

XPSX

 280NAJC3RMDNC02421

100

89.83

 20241009-19:27:29.282

ARCX

 280NAJC3S0CIC02421

100

89.84

 20241009-19:27:31.560

XPSX

 280NAJC3S0M2C02421

100

89.82

 20241009-19:29:00.848

XPSX

 280NAJC3SF3MC02421

100

89.82

 20241009-19:29:45.070

XPSX

 280NAJC3SNFTC02421

100

89.82

 20241009-19:29:45.070

XPSX

 280NAJC3SNFUC02421

100

89.76

 20241009-19:30:48.499

XPSX

 280NAJC3T7VIC02421

100

89.74

 20241009-19:31:32.389

XPSX

 280NAJC3TIA9C02421

100

89.71

 20241009-19:32:13.882

XPSX

 280NAJC3TTELC02421

100

89.66

 20241009-19:33:09.172

ARCX

 280NAJC3UBT7C02421

100

89.73

 20241009-19:34:08.931

ARCX

 280NAJC3UUC7C02421

100

89.72

 20241009-19:34:15.217

XPSX

 280NAJC3V0CRC02421

100

89.72

 20241009-19:34:15.217

XPSX

 280NAJC3V0CSC02421

100

89.72

 20241009-19:35:41.146

XPSX

 280NAJC3VMR0C02421

100

89.71

 20241009-19:35:49.246

XPSX

 280NAJC3VP34C02421

100

89.72

 20241009-19:36:45.157

XNYS

 280NAJC404L1C02421

26

89.73

 20241009-19:37:39.791

XNAS

 280NAJC40FSIC02421

11

89.73

 20241009-19:37:39.791

XNAS

 280NAJC40FSJC02421

63

89.73

 20241009-19:37:39.791

XNAS

 280NAJC40FSKC02421

90

89.72

 20241009-19:37:53.346

XPSX

 280NAJC40IJIC02421

10

89.72

 20241009-19:37:53.346

XPSX

 280NAJC40IJJC02421

100

89.72

 20241009-19:37:53.347

XNAS

 280NAJC40IJKC02421

100

89.7

 20241009-19:39:34.891

XNYS

 280NAJC419FVC02421

100

89.7

 20241009-19:39:44.650

ARCX

 280NAJC41BNEC02421

100

89.71

 20241009-19:40:34.621

XPSX

 280NAJC41O90C02421

100

89.67

 20241009-19:40:59.819

XPSX

 280NAJC41T6KC02421

100

89.63

 20241009-19:41:37.805

BATY

 280NAJC4256QC02421

100

89.63

 20241009-19:42:32.011

BATS

 280NAJC42FLIC02421

6

89.65

 20241009-19:43:04.504

BATS

 280NAJC42M7SC02421

94

89.65

 20241009-19:43:04.504

BATS

 280NAJC42M7TC02421

100

89.68

 20241009-19:43:46.697

XNYS

 280NAJC42VDDC02421

100

89.67

 20241009-19:43:52.742

XPSX

 280NAJC430I6C02421

100

89.67

 20241009-19:43:52.742

XPSX

 280NAJC430I7C02421

76

89.58

 20241009-19:45:32.430

IEXG

 280NAJC43S5MC02421

24

89.58

 20241009-19:45:42.732

IEXG

 280NAJC43VEVC02421

100

89.58

 20241009-19:45:53.694

IEXG

 280NAJC4426HC02421

7

89.63

 20241009-19:46:11.860

XPSX

 280NAJC44BU9C02421

93

89.63

 20241009-19:46:11.860

XPSX

 280NAJC44BUAC02421

100

89.62

 20241009-19:46:34.762

ARCX

 280NAJC44QJ0C02421

100

89.74

 20241009-19:47:47.421

XNAS

 280NAJC45F2RC02421

50

89.75

 20241009-19:47:49.294

EDGX

 280NAJC45FHIC02421

5

89.75

 20241009-19:47:49.294

XNYS

 280NAJC45FHJC02421

100

89.76

 20241009-19:47:53.125

XNYS

 280NAJC45GLRC02421

89

89.76

 20241009-19:47:53.125

XNYS

 280NAJC45GLSC02421

5

89.76

 20241009-19:47:53.125

XNYS

 280NAJC45GLTC02421

206

89.76

 20241009-19:47:53.125

XNYS

 280NAJC45GLVC02421

100

89.76

 20241009-19:47:53.125

XNYS

 280NAJC45GM0C02421

2

89.8

 20241009-19:47:55.982

XNYS

 280NAJC45HGIC02421

98

89.8

 20241009-19:47:55.982

XNYS

 280NAJC45HGJC02421

2

89.8

 20241009-19:47:55.982

XNYS

 280NAJC45HGKC02421

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSQKKBKFBDKCKD]]>
TwitterFacebookLinkedIn