CRH.L

CRH Plc
CRH PLC - Transaction in Own Shares
27th August 2024, 08:15
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 : 8203B
CRH PLC
27 August 2024
 

27th August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 23rd August 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

5,901

$89.33

$90.23

$88.33

XNYS

700

$89.49

$90.00

$89.16

EDGX

8,845

$89.66

$90.23

$88.33

ARCX

707

$89.55

$90.15

$88.50

BATS

9,674

$89.30

$90.25

$88.37

XNAS

6,652

$89.44

$90.29

$88.14

BATY

1,532

$89.83

$90.00

$88.76

XASE

3,248

$89.40

$90.15

$88.51

EPRL

1,612

$89.41

$90.16

$88.23

IEXG

599

$89.66

$89.90

$88.89

XCHI

400

$88.86

$89.18

$88.73

MEMX

14,630

$89.70

$90.26

$88.45

XPSX

1,200

$89.74

$90.20

$88.62

EDGA

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 681,613,532 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.689% 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 23rd August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

 

Tel: 00 3531 6344340

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74

 

ISIN:


IE0001827041

 

US Broker name:

BNP Paribas Securities Corp

 

US Broker code (CRD#):

15794

 

Time Zone:

EST

 

Currency

USD

 

Date of Transactions:


 23rd August 2024

 

 

Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$89.5232

55,700

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

89

88.52

 20240823-13:30:35.320

XNAS

 280JELN20IEDC02421

11

88.52

 20240823-13:30:35.320

XNAS

 280JELN20IEEC02421

25

88.52

 20240823-13:30:43.684

XNAS

 280JELN20J5CC02421

75

88.53

 20240823-13:30:43.684

XNAS

 280JELN20J5DC02421

50

88.51

 20240823-13:30:54.195

XNAS

 280JELN20JVIC02421

50

88.51

 20240823-13:30:54.195

XNAS

 280JELN20JVJC02421

100

88.51

 20240823-13:30:54.195

XNAS

 280JELN20JVKC02421

75

88.51

 20240823-13:30:54.195

XNAS

 280JELN20JVLC02421

25

88.51

 20240823-13:30:54.195

XNAS

 280JELN20JVMC02421

100

88.46

 20240823-13:31:07.655

XNYS

 280JELN20L1UC02421

100

88.49

 20240823-13:31:48.458

XNAS

 280JELN20OGFC02421

100

88.49

 20240823-13:31:48.458

XNAS

 280JELN20OGGC02421

100

88.37

 20240823-13:32:02.350

XNAS

 280JELN20PCSC02421

81

88.38

 20240823-13:32:28.588

XNAS

 280JELN20RBVC02421

19

88.38

 20240823-13:32:28.588

XNAS

 280JELN20RC0C02421

100

88.33

 20240823-13:33:00.004

XNYS

 280JELN20TBKC02421

100

88.33

 20240823-13:33:00.004

ARCX

 280JELN20TBLC02421

100

88.39

 20240823-13:33:17.413

ARCX

 280JELN20UMCC02421

100

88.47

 20240823-13:34:19.573

ARCX

 280JELN213N7C02421

100

88.45

 20240823-13:34:21.979

XNAS

 280JELN213UFC02421

60

88.45

 20240823-13:34:21.979

XNAS

 280JELN213UGC02421

25

88.45

 20240823-13:34:21.979

XNAS

 280JELN213UHC02421

15

88.45

 20240823-13:34:21.979

XNAS

 280JELN213UIC02421

100

88.47

 20240823-13:34:59.166

XNAS

 280JELN21764C02421

100

88.62

 20240823-13:35:36.236

EDGA

 280JELN21B4TC02421

100

88.55

 20240823-13:35:44.627

XNAS

 280JELN21BTFC02421

100

88.55

 20240823-13:35:44.627

XNAS

 280JELN21BTGC02421

82

88.51

 20240823-13:36:35.786

XNAS

 280JELN21H2QC02421

18

88.51

 20240823-13:36:35.786

XNAS

 280JELN21H2RC02421

32

88.5

 20240823-13:37:28.298

BATS

 280JELN21LP3C02421

68

88.5

 20240823-13:37:28.298

BATS

 280JELN21LP4C02421

100

88.57

 20240823-13:37:29.575

XNAS

 280JELN21LS1C02421

100

88.57

 20240823-13:37:38.221

XNAS

 280JELN21MNAC02421

100

88.57

 20240823-13:38:22.239

XNAS

 280JELN21QNBC02421

100

88.57

 20240823-13:38:36.588

XNAS

 280JELN21RTHC02421

100

88.52

 20240823-13:39:03.690

XNYS

 280JELN21TSUC02421

14

88.55

 20240823-13:39:43.868

XNAS

 280JELN22179C02421

1

88.57

 20240823-13:39:43.868

XNAS

 280JELN2217AC02421

85

88.57

 20240823-13:39:43.868

XNAS

 280JELN2217BC02421

1

88.54

 20240823-13:39:48.578

XNAS

 280JELN221I2C02421

99

88.54

 20240823-13:39:50.137

XNAS

 280JELN221L7C02421

100

88.64

 20240823-13:40:24.544

XNYS

 280JELN225BQC02421

100

88.7

 20240823-13:41:04.001

XNYS

 280JELN2293GC02421

100

88.69

 20240823-13:41:26.789

XNAS

 280JELN22BODC02421

100

88.73

 20240823-13:41:42.155

XNYS

 280JELN22DBHC02421

100

88.73

 20240823-13:42:41.221

MEMX

 280JELN22J99C02421

100

88.72

 20240823-13:42:51.675

XNAS

 280JELN22K4AC02421

100

88.73

 20240823-13:43:05.717

MEMX

 280JELN22LDKC02421

74

88.73

 20240823-13:43:07.001

XNAS

 280JELN22LI2C02421

26

88.73

 20240823-13:43:07.001

XNAS

 280JELN22LI3C02421

100

88.73

 20240823-13:43:32.824

XNYS

 280JELN22NVEC02421

100

88.78

 20240823-13:44:05.643

MEMX

 280JELN22RDKC02421

43

88.77

 20240823-13:44:15.397

BATY

 280JELN22SGUC02421

57

88.77

 20240823-13:44:15.397

BATY

 280JELN22SGVC02421

100

88.77

 20240823-13:44:53.382

XNAS

 280JELN22VTGC02421

100

88.77

 20240823-13:45:28.498

XNAS

 280JELN236BRC02421

100

88.75

 20240823-13:45:31.937

BATY

 280JELN236OUC02421

89

88.78

 20240823-13:46:03.610

XNAS

 280JELN23ARLC02421

11

88.78

 20240823-13:46:03.610

XNAS

 280JELN23ARMC02421

100

88.71

 20240823-13:46:20.793

XNAS

 280JELN23DHGC02421

100

88.68

 20240823-13:46:41.786

XNYS

 280JELN23G03C02421

100

88.74

 20240823-13:47:40.646

XNYS

 280JELN23O57C02421

75

88.74

 20240823-13:47:40.646

XNYS

 280JELN23O58C02421

25

88.74

 20240823-13:47:40.646

XNYS

 280JELN23O59C02421

12

88.7

 20240823-13:48:06.526

BATY

 280JELN23RCUC02421

7

88.7

 20240823-13:48:08.747

BATY

 280JELN23RQ1C02421

100

88.74

 20240823-13:48:22.631

XNAS

 280JELN23UA6C02421

100

88.76

 20240823-13:48:49.754

XNYS

 280JELN241NQC02421

25

88.73

 20240823-13:48:58.089

ARCX

 280JELN242STC02421

75

88.73

 20240823-13:48:58.090

ARCX

 280JELN242SUC02421

100

88.7

 20240823-13:49:11.681

BATY

 280JELN244TRC02421

100

88.69

 20240823-13:49:48.498

BATY

 280JELN249JUC02421

100

88.65

 20240823-13:50:28.229

BATY

 280JELN24I5EC02421

100

88.66

 20240823-13:50:47.849

XNYS

 280JELN24KREC02421

100

88.66

 20240823-13:50:47.849

BATY

 280JELN24KRFC02421

100

88.54

 20240823-13:51:18.823

XNAS

 280JELN24OKRC02421

68

88.54

 20240823-13:51:18.823

ARCX

 280JELN24OKSC02421

32

88.54

 20240823-13:51:18.823

ARCX

 280JELN24OKTC02421

100

88.51

 20240823-13:51:51.318

EPRL

 280JELN24SOAC02421

100

88.38

 20240823-13:52:26.813

BATY

 280JELN2521BC02421

25

88.38

 20240823-13:52:26.813

BATY

 280JELN2521DC02421

75

88.38

 20240823-13:52:26.813

BATY

 280JELN2521FC02421

100

88.37

 20240823-13:53:01.112

BATY

 280JELN256EAC02421

100

88.33

 20240823-13:53:51.252

BATY

 280JELN25DCNC02421

8

88.33

 20240823-13:53:51.252

XNYS

 280JELN25DCOC02421

92

88.33

 20240823-13:53:51.253

XNYS

 280JELN25DCPC02421

1

88.38

 20240823-13:55:00.479

XNYS

 280JELN25LRQC02421

99

88.38

 20240823-13:55:00.479

XNYS

 280JELN25LRRC02421

100

88.41

 20240823-13:55:32.730

XNYS

 280JELN25QGUC02421

100

88.39

 20240823-13:55:35.405

BATY

 280JELN25QTRC02421

100

88.36

 20240823-13:56:19.189

ARCX

 280JELN260QTC02421

100

88.24

 20240823-13:56:35.382

BATY

 280JELN2631NC02421

100

88.23

 20240823-13:57:12.558

BATY

 280JELN267SGC02421

100

88.14

 20240823-13:57:41.585

BATY

 280JELN26BCFC02421

100

88.23

 20240823-13:58:28.998

IEXG

 280JELN26HLAC02421

24

88.23

 20240823-13:58:28.998

IEXG

 280JELN26HLBC02421

76

88.23

 20240823-13:58:28.998

IEXG

 280JELN26HLCC02421

100

88.26

 20240823-13:59:12.814

BATY

 280JELN26NUMC02421

100

88.26

 20240823-13:59:14.556

BATY

 280JELN26O7RC02421

73

88.47

 20240823-14:00:18.586

XNAS

 280JELN2770PC02421

27

88.47

 20240823-14:00:18.586

XNAS

 280JELN2770QC02421

100

88.47

 20240823-14:00:23.263

XNAS

 280JELN279FLC02421

100

88.45

 20240823-14:00:30.269

XPSX

 280JELN27DIPC02421

75

88.45

 20240823-14:00:30.269

XPSX

 280JELN27DIQC02421

25

88.45

 20240823-14:00:30.269

XPSX

 280JELN27DIRC02421

100

88.49

 20240823-14:00:59.183

XPSX

 280JELN27KTDC02421

100

88.63

 20240823-14:01:43.600

XNAS

 280JELN28353C02421

100

88.79

 20240823-14:02:13.123

XNAS

 280JELN28E9MC02421

100

88.77

 20240823-14:02:19.590

XPSX

 280JELN28H0QC02421

100

88.77

 20240823-14:02:21.572

XPSX

 280JELN28HPKC02421

100

88.87

 20240823-14:03:04.709

BATY

 280JELN28V7VC02421

10

88.93

 20240823-14:03:44.912

IEXG

 280JELN29A1OC02421

2

88.93

 20240823-14:03:44.912

IEXG

 280JELN29A1PC02421

18

88.92

 20240823-14:03:44.913

XNAS

 280JELN29A1QC02421

64

88.94

 20240823-14:03:44.913

XNAS

 280JELN29A1RC02421

10

88.98

 20240823-14:04:09.326

BATS

 280JELN29FLUC02421

90

88.99

 20240823-14:04:09.326

BATS

 280JELN29FLVC02421

95

89

 20240823-14:04:38.383

XNYS

 280JELN29MT4C02421

5

89

 20240823-14:04:38.383

XNYS

 280JELN29MT5C02421

10

89.03

 20240823-14:05:05.360

ARCX

 280JELN29TTMC02421

90

89.04

 20240823-14:05:05.360

ARCX

 280JELN29TTNC02421

80

89.02

 20240823-14:05:10.772

EPRL

 280JELN29VKGC02421

20

89.02

 20240823-14:05:10.772

EPRL

 280JELN29VKIC02421

100

88.98

 20240823-14:05:36.364

BATY

 280JELN2A5IFC02421

100

88.83

 20240823-14:05:57.904

EPRL

 280JELN2AADHC02421

2

88.69

 20240823-14:06:20.570

BATY

 280JELN2AGGJC02421

100

88.77

 20240823-14:06:44.139

EPRL

 280JELN2AMCPC02421

100

88.77

 20240823-14:06:44.139

EPRL

 280JELN2AMCQC02421

100

88.83

 20240823-14:07:32.565

XNYS

 280JELN2B2SGC02421

100

88.8

 20240823-14:07:41.706

EPRL

 280JELN2B54HC02421

100

88.8

 20240823-14:07:41.706

EPRL

 280JELN2B54MC02421

100

88.89

 20240823-14:08:48.514

XNYS

 280JELN2BJ6DC02421

100

88.89

 20240823-14:09:12.952

XCHI

 280JELN2BOB1C02421

100

88.91

 20240823-14:09:26.804

XNYS

 280JELN2BR2TC02421

100

89.28

 20240823-14:10:32.242

EPRL

 280JELN2C9K8C02421

100

89.29

 20240823-14:10:33.038

ARCX

 280JELN2C9PPC02421

100

89.25

 20240823-14:10:40.875

EPRL

 280JELN2CBG6C02421

1

89.29

 20240823-14:11:57.474

XNAS

 280JELN2CSNEC02421

60

89.29

 20240823-14:11:57.475

XNAS

 280JELN2CSNFC02421

50

89.29

 20240823-14:12:08.503

XNAS

 280JELN2CUS0C02421

50

89.29

 20240823-14:12:08.504

XNAS

 280JELN2CUS1C02421

50

89.27

 20240823-14:12:08.504

XNAS

 280JELN2CUS2C02421

50

89.27

 20240823-14:12:08.504

XNAS

 280JELN2CUS3C02421

42

89.27

 20240823-14:12:08.504

XNAS

 280JELN2CUS4C02421

58

89.27

 20240823-14:12:08.504

XNAS

 280JELN2CUS5C02421

64

89.31

 20240823-14:12:54.441

XPSX

 280JELN2D8EUC02421

36

89.31

 20240823-14:12:58.998

XPSX

 280JELN2D98KC02421

100

89.32

 20240823-14:13:53.981

XNAS

 280JELN2DKCLC02421

100

89.31

 20240823-14:14:02.390

XPSX

 280JELN2DM2BC02421

100

89.27

 20240823-14:14:28.792

BATY

 280JELN2DSITC02421

100

89.24

 20240823-14:14:55.500

XNYS

 280JELN2E31AC02421

77

89.24

 20240823-14:15:40.934

ARCX

 280JELN2EFA2C02421

23

89.24

 20240823-14:15:40.934

ARCX

 280JELN2EFA3C02421

100

89.18

 20240823-14:16:19.695

MEMX

 280JELN2ENH0C02421

100

89.14

 20240823-14:16:26.324

XNYS

 280JELN2EP2QC02421

100

89.14

 20240823-14:16:26.324

XNYS

 280JELN2EP2RC02421

100

89.01

 20240823-14:17:03.836

BATY

 280JELN2F47HC02421

25

88.92

 20240823-14:17:18.098

XPSX

 280JELN2F8C4C02421

75

88.92

 20240823-14:17:18.098

XPSX

 280JELN2F8C8C02421

100

88.83

 20240823-14:17:36.909

ARCX

 280JELN2FDV3C02421

100

88.86

 20240823-14:18:13.823

IEXG

 280JELN2FN7GC02421

100

88.76

 20240823-14:18:40.087

XASE

 280JELN2FTCGC02421

1

88.75

 20240823-14:19:19.829

BATY

 280JELN2G6EMC02421

100

88.9

 20240823-14:20:06.761

XNYS

 280JELN2GFB4C02421

100

88.93

 20240823-14:20:19.111

ARCX

 280JELN2GI4NC02421

100

88.93

 20240823-14:20:19.111

ARCX

 280JELN2GI4OC02421

1

88.93

 20240823-14:21:38.632

EPRL

 280JELN2H2BFC02421

1

88.93

 20240823-14:21:38.632

EPRL

 280JELN2H2BGC02421

99

88.93

 20240823-14:21:38.632

EPRL

 280JELN2H2BHC02421

99

88.93

 20240823-14:21:38.632

EPRL

 280JELN2H2BIC02421

100

89.1

 20240823-14:22:21.103

XNAS

 280JELN2HCB2C02421

100

89.11

 20240823-14:23:13.894

IEXG

 280JELN2HNUEC02421

100

89.11

 20240823-14:23:13.894

IEXG

 280JELN2HNUFC02421

90

89.13

 20240823-14:23:59.655

EPRL

 280JELN2I0ROC02421

100

89.26

 20240823-14:24:27.820

XNYS

 280JELN2I6IOC02421

1

89.22

 20240823-14:24:40.321

BATY

 280JELN2I926C02421

99

89.22

 20240823-14:24:40.322

BATY

 280JELN2I927C02421

19

89.21

 20240823-14:25:07.899

XPSX

 280JELN2IEMSC02421

81

89.21

 20240823-14:25:07.899

XPSX

 280JELN2IEMTC02421

100

89.22

 20240823-14:25:36.103

EPRL

 280JELN2IK02C02421

100

89.28

 20240823-14:26:22.768

EDGX

 280JELN2ISV8C02421

100

89.24

 20240823-14:26:50.498

XPSX

 280JELN2J1QBC02421

11

89.24

 20240823-14:26:50.504

BATY

 280JELN2J1QDC02421

7

89.24

 20240823-14:26:50.504

BATY

 280JELN2J1QEC02421

82

89.24

 20240823-14:26:50.504

BATY

 280JELN2J1QFC02421

100

89.28

 20240823-14:27:35.708

EPRL

 280JELN2JA9OC02421

100

89.34

 20240823-14:28:43.208

XPSX

 280JELN2JNSAC02421

100

89.41

 20240823-14:29:29.380

XPSX

 280JELN2K0SEC02421

5

89.43

 20240823-14:29:45.780

ARCX

 280JELN2K3TNC02421

4

89.43

 20240823-14:29:45.780

ARCX

 280JELN2K3TOC02421

88

89.43

 20240823-14:29:46.970

ARCX

 280JELN2K446C02421

100

89.43

 20240823-14:30:08.045

XPSX

 280JELN2K8NUC02421

100

89.43

 20240823-14:30:36.452

BATY

 280JELN2KGFTC02421

100

89.41

 20240823-14:31:13.463

BATY

 280JELN2KPF7C02421

100

89.42

 20240823-14:31:34.949

BATY

 280JELN2KUQFC02421

100

89.41

 20240823-14:31:37.248

XPSX

 280JELN2KVJHC02421

100

89.38

 20240823-14:32:12.572

ARCX

 280JELN2L6UGC02421

18

89.38

 20240823-14:32:41.719

XPSX

 280JELN2LDV4C02421

82

89.38

 20240823-14:32:41.719

XPSX

 280JELN2LDV5C02421

100

89.4

 20240823-14:32:58.734

EDGX

 280JELN2LH88C02421

100

89.36

 20240823-14:33:32.043

EPRL

 280JELN2LNTSC02421

100

89.32

 20240823-14:34:19.271

BATY

 280JELN2M21TC02421

100

89.26

 20240823-14:34:36.387

EDGX

 280JELN2M67MC02421

100

89.14

 20240823-14:35:05.791

XPSX

 280JELN2MCC6C02421

100

89.21

 20240823-14:35:49.270

XPSX

 280JELN2MLAOC02421

100

89.27

 20240823-14:36:46.587

XNAS

 280JELN2N0RPC02421

100

89.39

 20240823-14:37:20.097

XNYS

 280JELN2N893C02421

100

89.35

 20240823-14:37:25.967

XNAS

 280JELN2N9MBC02421

100

89.35

 20240823-14:37:25.968

XNAS

 280JELN2N9MCC02421

100

89.34

 20240823-14:38:07.433

XPSX

 280JELN2NHGDC02421

100

89.35

 20240823-14:38:24.852

ARCX

 280JELN2NLEGC02421

51

89.26

 20240823-14:39:21.780

XNAS

 280JELN2O0V6C02421

100

89.24

 20240823-14:39:45.770

EPRL

 280JELN2O6IMC02421

100

89.25

 20240823-14:39:50.173

EPRL

 280JELN2O7A9C02421

84

89.16

 20240823-14:40:07.673

EDGX

 280JELN2OAURC02421

16

89.16

 20240823-14:40:07.673

EDGX

 280JELN2OAUSC02421

19

89.24

 20240823-14:41:31.181

IEXG

 280JELN2OTJKC02421

100

89.24

 20240823-14:41:31.181

IEXG

 280JELN2OTJLC02421

81

89.24

 20240823-14:41:31.182

IEXG

 280JELN2OTJMC02421

100

89.24

 20240823-14:41:31.182

ARCX

 280JELN2OTJNC02421

100

89.35

 20240823-14:42:20.680

XPSX

 280JELN2P8KQC02421

100

89.33

 20240823-14:42:41.425

BATY

 280JELN2PCNBC02421

100

89.47

 20240823-14:43:25.191

XNYS

 280JELN2PM7HC02421

55

89.56

 20240823-14:44:00.026

XNYS

 280JELN2PU5KC02421

45

89.56

 20240823-14:44:00.026

XNYS

 280JELN2PU5LC02421

90

89.53

 20240823-14:44:03.940

XNAS

 280JELN2Q0EUC02421

10

89.53

 20240823-14:44:03.940

XNAS

 280JELN2Q0EVC02421

11

89.53

 20240823-14:44:03.940

XNAS

 280JELN2Q0F0C02421

3

89.53

 20240823-14:44:03.940

XNAS

 280JELN2Q0F1C02421

3

89.53

 20240823-14:44:03.940

XNAS

 280JELN2Q0F2C02421

83

89.53

 20240823-14:44:03.941

XNAS

 280JELN2Q0F3C02421

100

89.61

 20240823-14:45:08.130

XPSX

 280JELN2QDNBC02421

100

89.54

 20240823-14:46:18.722

XASE

 280JELN2QSL3C02421

100

89.53

 20240823-14:46:18.788

EPRL

 280JELN2QSMKC02421

2

89.48

 20240823-14:46:52.554

IEXG

 280JELN2R3O6C02421

98

89.49

 20240823-14:46:52.554

IEXG

 280JELN2R3O7C02421

100

89.46

 20240823-14:46:53.361

XNYS

 280JELN2R3U8C02421

100

89.44

 20240823-14:47:48.934

XPSX

 280JELN2RFSEC02421

18

89.43

 20240823-14:48:16.324

XPSX

 280JELN2RMCOC02421

18

89.43

 20240823-14:48:16.324

XPSX

 280JELN2RMCPC02421

64

89.43

 20240823-14:48:16.324

XPSX

 280JELN2RMCQC02421

18

89.33

 20240823-14:48:29.815

XNAS

 280JELN2RQ89C02421

18

89.33

 20240823-14:48:29.815

XNAS

 280JELN2RQ8AC02421

64

89.33

 20240823-14:48:29.815

XNAS

 280JELN2RQ8BC02421

100

89.17

 20240823-14:48:57.048

XNAS

 280JELN2S1ULC02421

100

89.21

 20240823-14:49:34.052

XPSX

 280JELN2SBQPC02421

100

89.22

 20240823-14:50:05.953

BATY

 280JELN2SIF2C02421

100

89.27

 20240823-14:50:46.753

BATY

 280JELN2SU06C02421

36

89.27

 20240823-14:51:06.044

XNAS

 280JELN2T283C02421

16

89.27

 20240823-14:51:06.044

XNAS

 280JELN2T284C02421

48

89.27

 20240823-14:51:06.344

XNAS

 280JELN2T2A0C02421

100

89.15

 20240823-14:51:23.797

XNAS

 280JELN2T6MLC02421

2

89.25

 20240823-14:52:22.331

ARCX

 280JELN2TJJ6C02421

2

89.25

 20240823-14:52:22.332

ARCX

 280JELN2TJJ8C02421

64

89.26

 20240823-14:52:47.439

XNAS

 280JELN2TPBUC02421

36

89.26

 20240823-14:52:47.439

XNAS

 280JELN2TPBVC02421

100

89.26

 20240823-14:52:47.439

XNAS

 280JELN2TPC0C02421

100

89.24

 20240823-14:53:23.527

BATY

 280JELN2U18TC02421

100

89.24

 20240823-14:53:50.311

XPSX

 280JELN2U7Q4C02421

61

89.21

 20240823-14:54:06.665

XPSX

 280JELN2UC8UC02421

39

89.21

 20240823-14:54:06.665

XPSX

 280JELN2UC8VC02421

100

89.4

 20240823-14:55:29.279

XNYS

 280JELN2V4DBC02421

100

89.4

 20240823-14:55:41.862

XNAS

 280JELN2V8N5C02421

70

89.4

 20240823-14:55:41.862

XNAS

 280JELN2V8N6C02421

20

89.4

 20240823-14:55:41.862

XNAS

 280JELN2V8N7C02421

10

89.4

 20240823-14:55:41.862

XNAS

 280JELN2V8N8C02421

100

89.35

 20240823-14:56:14.812

XPSX

 280JELN2VH1RC02421

100

89.53

 20240823-14:57:30.628

XNYS

 280JELN303K8C02421

100

89.54

 20240823-14:58:04.413

XNAS

 280JELN30BNHC02421

100

89.53

 20240823-14:58:12.281

ARCX

 280JELN30DCHC02421

100

89.55

 20240823-14:58:55.753

XPSX

 280JELN30MODC02421

100

89.52

 20240823-14:59:30.737

XPSX

 280JELN31079C02421

73

89.39

 20240823-15:00:19.218

XPSX

 280JELN31CNNC02421

27

89.39

 20240823-15:00:19.218

XPSX

 280JELN31CNOC02421

1

89.38

 20240823-15:00:50.071

XPSX

 280JELN31JQOC02421

36

89.38

 20240823-15:00:50.091

XPSX

 280JELN31JQUC02421

63

89.38

 20240823-15:00:50.091

XPSX

 280JELN31JQVC02421

100

89.34

 20240823-15:01:26.460

XPSX

 280JELN31UDIC02421

100

89.4

 20240823-15:02:31.128

XNYS

 280JELN32H44C02421

100

89.4

 20240823-15:02:45.289

XPSX

 280JELN32KHEC02421

100

89.37

 20240823-15:03:28.099

XNYS

 280JELN32UC6C02421

24

89.4

 20240823-15:04:02.674

XPSX

 280JELN338R0C02421

42

89.4

 20240823-15:04:02.674

XPSX

 280JELN338R1C02421

18

89.4

 20240823-15:04:02.674

XPSX

 280JELN338R3C02421

16

89.4

 20240823-15:04:02.674

XPSX

 280JELN338R4C02421

100

89.4

 20240823-15:04:02.676

XNYS

 280JELN338RBC02421

74

89.49

 20240823-15:05:15.550

XNAS

 280JELN33QC2C02421

100

89.48

 20240823-15:05:21.054

EPRL

 280JELN33S4FC02421

100

89.46

 20240823-15:05:59.039

ARCX

 280JELN344EUC02421

100

89.61

 20240823-15:06:46.900

XNYS

 280JELN34I7CC02421

100

89.57

 20240823-15:06:49.016

ARCX

 280JELN34IO9C02421

100

89.57

 20240823-15:06:49.016

ARCX

 280JELN34IOAC02421

100

89.62

 20240823-15:08:30.653

ARCX

 280JELN3577OC02421

100

89.62

 20240823-15:08:30.653

ARCX

 280JELN3577PC02421

100

89.66

 20240823-15:09:45.241

ARCX

 280JELN35KUTC02421

100

89.64

 20240823-15:09:52.290

ARCX

 280JELN35M1GC02421

100

89.57

 20240823-15:10:24.021

EDGX

 280JELN35UJMC02421

100

89.49

 20240823-15:10:59.378

ARCX

 280JELN365RQC02421

3

89.49

 20240823-15:11:29.248

EPRL

 280JELN36CKFC02421

97

89.49

 20240823-15:11:29.248

EPRL

 280JELN36CKGC02421

99

89.57

 20240823-15:12:30.647

XNAS

 280JELN36QQGC02421

1

89.57

 20240823-15:12:30.647

XNAS

 280JELN36QQHC02421

100

89.57

 20240823-15:12:31.176

BATY

 280JELN36R1EC02421

100

89.62

 20240823-15:13:52.389

XNYS

 280JELN37ES6C02421

18

89.69

 20240823-15:14:18.911

ARCX

 280JELN37NG8C02421

82

89.69

 20240823-15:14:18.911

ARCX

 280JELN37NG9C02421

79

89.71

 20240823-15:14:41.939

ARCX

 280JELN37T12C02421

21

89.71

 20240823-15:14:41.939

ARCX

 280JELN37T13C02421

100

89.78

 20240823-15:15:44.029

XNYS

 280JELN38DQUC02421

100

89.77

 20240823-15:16:04.976

BATY

 280JELN38ICOC02421

100

89.76

 20240823-15:16:34.892

EDGX

 280JELN38NUNC02421

20

89.75

 20240823-15:17:07.535

XNYS

 280JELN38UAQC02421

80

89.75

 20240823-15:17:07.535

XNYS

 280JELN38UARC02421

100

89.83

 20240823-15:18:25.155

XNAS

 280JELN39D5VC02421

100

89.86

 20240823-15:19:03.331

ARCX

 280JELN39LSQC02421

100

89.86

 20240823-15:19:03.331

ARCX

 280JELN39LSRC02421

90

89.91

 20240823-15:20:01.220

ARCX

 280JELN3A1VIC02421

10

89.91

 20240823-15:20:01.220

ARCX

 280JELN3A1VJC02421

100

89.88

 20240823-15:20:05.613

ARCX

 280JELN3A2V2C02421

100

89.93

 20240823-15:20:49.351

ARCX

 280JELN3ABP1C02421

100

89.92

 20240823-15:21:12.213

ARCX

 280JELN3AFLSC02421

100

89.92

 20240823-15:21:12.213

ARCX

 280JELN3AFLTC02421

100

89.94

 20240823-15:22:04.102

XNAS

 280JELN3AQFIC02421

3

90

 20240823-15:22:32.231

EDGX

 280JELN3B05IC02421

97

90

 20240823-15:22:32.231

EDGX

 280JELN3B05JC02421

42

90.05

 20240823-15:23:10.951

ARCX

 280JELN3B7MDC02421

37

90.05

 20240823-15:23:10.951

ARCX

 280JELN3B7MEC02421

21

90.05

 20240823-15:23:10.951

ARCX

 280JELN3B7MFC02421

100

90.03

 20240823-15:23:11.400

XPSX

 280JELN3B7Q3C02421

36

90.03

 20240823-15:23:11.400

XPSX

 280JELN3B7Q4C02421

64

90.03

 20240823-15:23:11.400

XPSX

 280JELN3B7Q5C02421

100

90

 20240823-15:24:11.238

XPSX

 280JELN3BJ75C02421

100

89.96

 20240823-15:24:56.043

EPRL

 280JELN3BS7FC02421

100

89.99

 20240823-15:25:45.279

XNAS

 280JELN3C8HEC02421

100

90.01

 20240823-15:26:06.802

XPSX

 280JELN3CFINC02421

100

90.02

 20240823-15:26:29.037

XPSX

 280JELN3CLNUC02421

100

89.98

 20240823-15:27:05.239

XNYS

 280JELN3CUA6C02421

82

90.05

 20240823-15:28:00.392

XNAS

 280JELN3DB9TC02421

18

90.05

 20240823-15:28:00.392

XNAS

 280JELN3DB9UC02421

100

90.03

 20240823-15:28:04.942

ARCX

 280JELN3DCGPC02421

100

90.13

 20240823-15:29:03.292

ARCX

 280JELN3DPRFC02421

100

90.11

 20240823-15:29:17.786

BATS

 280JELN3DSP7C02421

18

90.13

 20240823-15:30:16.513

XPSX

 280JELN3E9NKC02421

82

90.13

 20240823-15:30:16.513

XPSX

 280JELN3E9NLC02421

18

90.13

 20240823-15:30:16.513

XPSX

 280JELN3E9NMC02421

18

90.13

 20240823-15:30:20.257

XPSX

 280JELN3EB8KC02421

36

90.13

 20240823-15:30:20.257

XPSX

 280JELN3EB8LC02421

28

90.13

 20240823-15:30:20.257

XPSX

 280JELN3EB8MC02421

23

90.16

 20240823-15:31:14.054

IEXG

 280JELN3EP5CC02421

100

90.16

 20240823-15:31:15.350

IEXG

 280JELN3EPJ2C02421

77

90.16

 20240823-15:31:15.350

IEXG

 280JELN3EPJ3C02421

36

90.16

 20240823-15:31:15.350

IEXG

 280JELN3EPJ4C02421

64

90.16

 20240823-15:31:15.350

IEXG

 280JELN3EPJ5C02421

58

90.15

 20240823-15:32:03.311

EPRL

 280JELN3F6ISC02421

100

90.15

 20240823-15:32:03.312

BATS

 280JELN3F6ITC02421

100

90.2

 20240823-15:32:33.470

XNAS

 280JELN3FDV5C02421

100

90.21

 20240823-15:32:59.965

XNAS

 280JELN3FK87C02421

64

90.22

 20240823-15:33:46.315

XNAS

 280JELN3FU76C02421

36

90.22

 20240823-15:33:46.315

XNAS

 280JELN3FU77C02421

100

90.2

 20240823-15:34:00.311

BATY

 280JELN3G1ADC02421

100

90.2

 20240823-15:34:00.312

EDGA

 280JELN3G1AEC02421

100

90.2

 20240823-15:34:39.427

XNAS

 280JELN3GBCMC02421

10

90.2

 20240823-15:34:39.427

XNAS

 280JELN3GBCNC02421

85

90.2

 20240823-15:34:39.429

XNAS

 280JELN3GBCOC02421

50

90.22

 20240823-15:34:54.931

BATY

 280JELN3GEJQC02421

17

90.22

 20240823-15:34:54.934

BATY

 280JELN3GEJRC02421

33

90.22

 20240823-15:34:54.936

BATY

 280JELN3GEJSC02421

100

90.25

 20240823-15:35:57.586

XNAS

 280JELN3GS2GC02421

6

90.25

 20240823-15:35:57.586

XNAS

 280JELN3GS2HC02421

66

90.25

 20240823-15:35:57.586

XNAS

 280JELN3GS2IC02421

28

90.25

 20240823-15:35:57.586

XNAS

 280JELN3GS2JC02421

100

90.23

 20240823-15:36:02.250

XNYS

 280JELN3GSTGC02421

100

90.23

 20240823-15:36:02.250

XPSX

 280JELN3GSTHC02421

12

90.23

 20240823-15:36:02.250

XNAS

 280JELN3GSTIC02421

20

90.23

 20240823-15:36:02.250

XNAS

 280JELN3GSTJC02421

20

90.23

 20240823-15:36:02.250

XNAS

 280JELN3GSTKC02421

78

90.23

 20240823-15:36:02.250

XNYS

 280JELN3GSTLC02421

20

90.23

 20240823-15:36:02.250

XNAS

 280JELN3GSTMC02421

21

90.23

 20240823-15:36:05.906

XNAS

 280JELN3GU4VC02421

22

90.23

 20240823-15:36:06.166

XNYS

 280JELN3GU8DC02421

100

90.23

 20240823-15:36:06.166

ARCX

 280JELN3GU8EC02421

7

90.23

 20240823-15:36:06.166

XNAS

 280JELN3GU8FC02421

48

90.21

 20240823-15:37:14.894

BATY

 280JELN3HD4FC02421

18

90.21

 20240823-15:37:14.894

BATY

 280JELN3HD4GC02421

18

90.21

 20240823-15:37:14.894

BATY

 280JELN3HD4HC02421

16

90.21

 20240823-15:37:14.894

BATY

 280JELN3HD4IC02421

50

90.19

 20240823-15:37:38.025

BATY

 280JELN3HHQTC02421

50

90.19

 20240823-15:37:38.032

BATY

 280JELN3HHQUC02421

100

90.13

 20240823-15:38:30.653

BATY

 280JELN3HU71C02421

100

90.19

 20240823-15:39:37.271

BATY

 280JELN3IEIRC02421

100

90.18

 20240823-15:39:51.390

BATY

 280JELN3IH5QC02421

12

90.28

 20240823-15:41:12.351

BATY

 280JELN3J62NC02421

88

90.28

 20240823-15:41:12.351

BATY

 280JELN3J62OC02421

100

90.29

 20240823-15:41:33.319

BATY

 280JELN3JAENC02421

100

90.26

 20240823-15:42:48.005

XPSX

 280JELN3JQMGC02421

100

90.24

 20240823-15:43:22.158

BATY

 280JELN3K2JOC02421

100

90.17

 20240823-15:44:34.160

BATY

 280JELN3KHQOC02421

100

89.99

 20240823-15:45:52.365

ARCX

 280JELN3L5HTC02421

100

90.05

 20240823-15:47:22.627

BATY

 280JELN3LQUPC02421

100

90.1

 20240823-15:48:40.032

XNAS

 280JELN3MCV8C02421

100

90.07

 20240823-15:48:43.963

ARCX

 280JELN3ME2MC02421

100

90.07

 20240823-15:48:43.963

ARCX

 280JELN3ME2NC02421

100

90.06

 20240823-15:50:42.706

BATY

 280JELN3N80PC02421

100

90.03

 20240823-15:52:19.242

EDGA

 280JELN3NVIIC02421

5

90.03

 20240823-15:52:19.243

BATY

 280JELN3NVIOC02421

95

90.03

 20240823-15:52:19.243

BATY

 280JELN3NVIPC02421

100

90.01

 20240823-15:53:11.213

XPSX

 280JELN3OACFC02421

100

90.04

 20240823-15:55:09.968

BATY

 280JELN3P4UAC02421

100

90.01

 20240823-15:56:12.506

BATY

 280JELN3PKE9C02421

100

89.98

 20240823-15:56:54.130

BATY

 280JELN3PSURC02421

100

89.85

 20240823-15:57:32.875

XNYS

 280JELN3Q55AC02421

100

89.71

 20240823-15:59:06.883

EPRL

 280JELN3QSH2C02421

100

89.69

 20240823-15:59:20.215

IEXG

 280JELN3QVNRC02421

100

89.66

 20240823-16:00:19.468

XPSX

 280JELN3RF3UC02421

100

89.51

 20240823-16:01:33.783

BATS

 280JELN3S56CC02421

100

89.41

 20240823-16:01:56.748

XPSX

 280JELN3SCQ2C02421

4

89.43

 20240823-16:02:55.468

XPSX

 280JELN3SS3RC02421

96

89.43

 20240823-16:02:55.468

XPSX

 280JELN3SS3SC02421

100

89.53

 20240823-16:04:55.862

BATY

 280JELN3TTICC02421

100

89.53

 20240823-16:04:55.863

IEXG

 280JELN3TTIDC02421

23

89.42

 20240823-16:05:59.766

ARCX

 280JELN3UC6IC02421

77

89.42

 20240823-16:05:59.766

ARCX

 280JELN3UC6JC02421

100

89.45

 20240823-16:07:10.009

ARCX

 280JELN3V0FQC02421

100

89.47

 20240823-16:08:59.604

XPSX

 280JELN3VQFLC02421

100

89.51

 20240823-16:10:37.151

BATY

 280JELN40E16C02421

100

89.51

 20240823-16:10:37.151

BATY

 280JELN40E17C02421

30

89.48

 20240823-16:10:56.916

BATY

 280JELN40IC1C02421

100

89.57

 20240823-16:12:23.546

ARCX

 280JELN413TNC02421

47

89.55

 20240823-16:12:34.729

XPSX

 280JELN4167MC02421

53

89.55

 20240823-16:12:34.729

XPSX

 280JELN4167NC02421

100

89.51

 20240823-16:13:16.080

XPSX

 280JELN41E25C02421

94

89.38

 20240823-16:14:40.461

XPSX

 280JELN41UD8C02421

6

89.38

 20240823-16:14:40.461

XPSX

 280JELN41UD9C02421

18

89.39

 20240823-16:15:08.240

ARCX

 280JELN424FJC02421

18

89.39

 20240823-16:15:08.240

ARCX

 280JELN424FKC02421

18

89.39

 20240823-16:15:08.241

ARCX

 280JELN424FLC02421

46

89.39

 20240823-16:15:08.241

ARCX

 280JELN424FMC02421

100

89.4

 20240823-16:16:58.322

XPSX

 280JELN42VF9C02421

2

89.36

 20240823-16:17:15.371

XPSX

 280JELN434V6C02421

100

89.35

 20240823-16:17:26.432

XPSX

 280JELN437INC02421

100

89.5

 20240823-16:19:20.411

BATY

 280JELN44B18C02421

100

89.47

 20240823-16:19:33.830

XNAS

 280JELN44ERKC02421

100

89.48

 20240823-16:21:58.921

BATS

 280JELN45IBAC02421

97

89.45

 20240823-16:22:01.450

XNYS

 280JELN45IS9C02421

3

89.45

 20240823-16:22:01.450

XNYS

 280JELN45ISAC02421

2

89.45

 20240823-16:22:04.909

ARCX

 280JELN45JFVC02421

100

89.465

 20240823-16:23:44.204

XNAS

 280JELN46A5VC02421

100

89.53

 20240823-16:24:52.919

XNAS

 280JELN46P4KC02421

100

89.51

 20240823-16:24:59.601

ARCX

 280JELN46Q9QC02421

2

89.5

 20240823-16:27:20.427

XNAS

 280JELN47T4IC02421

69

89.5

 20240823-16:27:20.427

XNAS

 280JELN47T4JC02421

29

89.5

 20240823-16:27:20.427

XNAS

 280JELN47T4KC02421

100

89.5

 20240823-16:28:14.152

XNYS

 280JELN489ROC02421

1

89.47

 20240823-16:28:17.431

BATY

 280JELN48AOPC02421

99

89.47

 20240823-16:28:17.431

BATY

 280JELN48AOQC02421

100

89.63

 20240823-16:30:04.499

XNAS

 280JELN494J5C02421

100

89.63

 20240823-16:30:22.642

XNAS

 280JELN49A6UC02421

100

89.75

 20240823-16:32:43.161

ARCX

 280JELN4ADKNC02421

1

89.75

 20240823-16:32:43.161

ARCX

 280JELN4ADKOC02421

100

89.75

 20240823-16:32:43.161

ARCX

 280JELN4ADKPC02421

99

89.75

 20240823-16:32:43.161

XCHI

 280JELN4ADKQC02421

100

89.84

 20240823-16:33:42.876

XNYS

 280JELN4APJMC02421

100

89.81

 20240823-16:34:06.254

ARCX

 280JELN4AV0SC02421

100

89.78

 20240823-16:34:06.368

EPRL

 280JELN4AV1SC02421

100

89.78

 20240823-16:34:06.368

EPRL

 280JELN4AV1TC02421

100

89.89

 20240823-16:37:22.595

ARCX

 280JELN4CCBJC02421

100

89.82

 20240823-16:38:11.178

ARCX

 280JELN4CMG1C02421

100

89.86

 20240823-16:39:31.694

XPSX

 280JELN4D841C02421

100

89.85

 20240823-16:40:20.482

EDGA

 280JELN4DJ2IC02421

53

89.82

 20240823-16:41:06.462

EDGA

 280JELN4DSOUC02421

47

89.82

 20240823-16:41:06.462

EDGA

 280JELN4DSOVC02421

100

89.8

 20240823-16:42:15.101

ARCX

 280JELN4EC4AC02421

100

89.7

 20240823-16:44:21.905

EDGA

 280JELN4F964C02421

1

89.74

 20240823-16:45:47.525

EDGA

 280JELN4FQ3NC02421

100

89.74

 20240823-16:46:02.114

EDGA

 280JELN4FSR2C02421

99

89.74

 20240823-16:46:02.114

EDGA

 280JELN4FSR7C02421

1

89.74

 20240823-16:46:02.115

BATS

 280JELN4FSRCC02421

100

89.67

 20240823-16:46:43.420

ARCX

 280JELN4G6CRC02421

100

89.87

 20240823-16:49:15.263

ARCX

 280JELN4H5LPC02421

27

89.87

 20240823-16:49:19.153

EPRL

 280JELN4H6FGC02421

73

89.87

 20240823-16:49:19.153

EPRL

 280JELN4H6FHC02421

100

89.9

 20240823-16:50:34.230

XPSX

 280JELN4HLL0C02421

100

89.95

 20240823-16:52:12.656

XNAS

 280JELN4IBQ7C02421

100

89.86

 20240823-16:53:02.017

XASE

 280JELN4IK28C02421

100

89.98

 20240823-16:54:50.797

XNYS

 280JELN4J9PTC02421

18

89.98

 20240823-16:54:52.648

XPSX

 280JELN4JA2RC02421

82

89.98

 20240823-16:54:52.650

XPSX

 280JELN4JA2SC02421

100

90.02

 20240823-16:56:38.834

XPSX

 280JELN4K3RBC02421

100

89.99

 20240823-16:57:49.011

XPSX

 280JELN4KH78C02421

100

89.99

 20240823-16:57:49.012

ARCX

 280JELN4KH79C02421

100

90.03

 20240823-16:59:52.005

XPSX

 280JELN4LA2TC02421

100

90.11

 20240823-17:01:04.812

BATS

 280JELN4LREVC02421

100

90.1

 20240823-17:01:32.857

BATY

 280JELN4M2PLC02421

100

90.14

 20240823-17:02:47.247

XNAS

 280JELN4MN6MC02421

100

90.14

 20240823-17:03:45.640

ARCX

 280JELN4N5GHC02421

6

90.22

 20240823-17:06:04.462

XNAS

 280JELN4O5R8C02421

94

90.22

 20240823-17:06:04.462

XNAS

 280JELN4O5R9C02421

100

90.2

 20240823-17:06:23.018

XPSX

 280JELN4O9PNC02421

100

90.16

 20240823-17:07:37.408

ARCX

 280JELN4OO2AC02421

100

90.14

 20240823-17:09:20.947

BATY

 280JELN4PBECC02421

3

90.1

 20240823-17:09:23.478

BATY

 280JELN4PC3JC02421

97

90.1

 20240823-17:09:23.600

BATY

 280JELN4PC4IC02421

100

90.1

 20240823-17:11:10.553

XPSX

 280JELN4PVACC02421

92

90.03

 20240823-17:11:56.099

XPSX

 280JELN4Q8DNC02421

100

90.02

 20240823-17:13:14.521

XPSX

 280JELN4QMPMC02421

100

90.01

 20240823-17:14:13.093

XPSX

 280JELN4R2FIC02421

8

90.05

 20240823-17:16:04.927

BATY

 280JELN4RS78C02421

92

90.05

 20240823-17:16:04.927

BATY

 280JELN4RS79C02421

100

90.06

 20240823-17:17:11.540

ARCX

 280JELN4S977C02421

100

90.06

 20240823-17:18:51.486

XPSX

 280JELN4SQ3KC02421

100

90.06

 20240823-17:18:51.486

XPSX

 280JELN4SQ3LC02421

31

90.05

 20240823-17:21:15.146

XPSX

 280JELN4TM2HC02421

69

90.05

 20240823-17:21:15.146

XPSX

 280JELN4TM2IC02421

100

90.05

 20240823-17:23:46.229

XPSX

 280JELN4UK5LC02421

100

90.05

 20240823-17:23:46.229

XPSX

 280JELN4UK5MC02421

18

90.04

 20240823-17:24:33.331

XPSX

 280JELN4US2RC02421

100

90.04

 20240823-17:25:09.606

ARCX

 280JELN4V2HSC02421

27

90.05

 20240823-17:25:50.227

XNAS

 280JELN4V9VIC02421

66

90.05

 20240823-17:25:50.227

XNAS

 280JELN4V9VJC02421

7

90.05

 20240823-17:25:50.227

XNAS

 280JELN4V9VKC02421

23

90.03

 20240823-17:26:07.486

EPRL

 280JELN4VD12C02421

77

90.03

 20240823-17:26:29.430

EPRL

 280JELN4VH33C02421

23

90.03

 20240823-17:26:32.285

ARCX

 280JELN4VHRPC02421

100

90.02

 20240823-17:27:05.078

XPSX

 280JELN4VOBUC02421

100

90

 20240823-17:27:48.275

XPSX

 280JELN4VVTRC02421

98

90.03

 20240823-17:29:52.318

EPRL

 280JELN50OHGC02421

2

90.03

 20240823-17:29:52.318

EPRL

 280JELN50OHHC02421

100

90.01

 20240823-17:30:08.876

ARCX

 280JELN50SEHC02421

100

90.01

 20240823-17:31:06.180

ARCX

 280JELN519ARC02421

18

89.99

 20240823-17:31:32.031

XPSX

 280JELN51ENDC02421

18

89.99

 20240823-17:31:32.031

XPSX

 280JELN51ENEC02421

64

89.99

 20240823-17:31:32.031

XPSX

 280JELN51ENFC02421

100

89.98

 20240823-17:32:17.971

BATY

 280JELN51Q51C02421

100

89.96

 20240823-17:32:52.416

XPSX

 280JELN520UOC02421

100

89.92

 20240823-17:34:05.233

XPSX

 280JELN52EL1C02421

39

89.9

 20240823-17:35:07.828

BATY

 280JELN52QIVC02421

61

89.9

 20240823-17:35:07.828

BATY

 280JELN52QJ0C02421

100

89.9

 20240823-17:35:07.828

ARCX

 280JELN52QJ1C02421

100

89.9

 20240823-17:37:00.797

XCHI

 280JELN53FO1C02421

22

89.86

 20240823-17:37:05.266

XPSX

 280JELN53GFUC02421

25

89.86

 20240823-17:37:05.266

XPSX

 280JELN53GFVC02421

53

89.86

 20240823-17:37:05.266

XPSX

 280JELN53GG0C02421

100

89.86

 20240823-17:37:05.266

XPSX

 280JELN53GG1C02421

16

89.87

 20240823-17:38:54.705

EDGA

 280JELN543BUC02421

2

89.87

 20240823-17:38:56.974

EDGA

 280JELN543P3C02421

82

89.87

 20240823-17:39:11.358

EDGA

 280JELN546J5C02421

18

89.87

 20240823-17:39:11.363

ARCX

 280JELN546J7C02421

14

89.86

 20240823-17:39:48.252

ARCX

 280JELN54CJ2C02421

86

89.86

 20240823-17:39:48.252

ARCX

 280JELN54CJ3C02421

10

89.78

 20240823-17:40:42.438

XPSX

 280JELN54LE5C02421

85

89.78

 20240823-17:40:42.439

XPSX

 280JELN54LE6C02421

100

89.81

 20240823-17:42:14.346

XNYS

 280JELN553CVC02421

100

89.81

 20240823-17:42:39.881

XPSX

 280JELN5571SC02421

100

89.79

 20240823-17:43:52.389

XPSX

 280JELN55H54C02421

100

89.84

 20240823-17:45:03.228

IEXG

 280JELN55S1DC02421

100

89.82

 20240823-17:45:16.090

BATY

 280JELN55UE8C02421

100

89.8

 20240823-17:46:26.370

XPSX

 280JELN56APNC02421

100

89.85

 20240823-17:48:19.154

XCHI

 280JELN56T13C02421

51

89.83

 20240823-17:48:52.277

EPRL

 280JELN571OHC02421

49

89.83

 20240823-17:48:52.277

EPRL

 280JELN571OIC02421

100

89.8

 20240823-17:50:47.618

XPSX

 280JELN57KN0C02421

100

89.8

 20240823-17:50:47.618

XPSX

 280JELN57KN1C02421

100

89.76

 20240823-17:52:07.559

XPSX

 280JELN582T6C02421

100

89.82

 20240823-17:53:58.414

XNYS

 280JELN58MONC02421

100

89.8

 20240823-17:54:52.591

EDGA

 280JELN58VTFC02421

100

89.79

 20240823-17:55:08.924

EDGA

 280JELN592J1C02421

100

89.76

 20240823-17:56:01.095

BATY

 280JELN59BRNC02421

100

89.77

 20240823-17:56:49.319

XNYS

 280JELN59LEDC02421

100

89.77

 20240823-17:58:01.121

XPSX

 280JELN5A2JTC02421

100

89.76

 20240823-17:58:13.069

XPSX

 280JELN5A4U6C02421

100

89.79

 20240823-17:59:28.584

XNYS

 280JELN5AJJLC02421

50

89.775

 20240823-18:00:12.735

XNYS

 280JELN5ARPJC02421

50

89.78

 20240823-18:00:12.735

XNYS

 280JELN5ARPKC02421

36

89.76

 20240823-18:00:26.993

XPSX

 280JELN5AV39C02421

64

89.76

 20240823-18:00:26.993

XPSX

 280JELN5AV3DC02421

100

89.76

 20240823-18:00:26.993

EDGA

 280JELN5AV3FC02421

100

89.83

 20240823-18:02:50.678

XCHI

 280JELN5BT5AC02421

100

89.81

 20240823-18:03:16.588

BATY

 280JELN5C213C02421

100

89.84

 20240823-18:04:58.616

ARCX

 280JELN5CL8GC02421

54

89.82

 20240823-18:05:33.094

XPSX

 280JELN5CRJ6C02421

46

89.82

 20240823-18:05:33.094

XPSX

 280JELN5CRJ7C02421

54

89.82

 20240823-18:05:33.094

XPSX

 280JELN5CRJ8C02421

46

89.82

 20240823-18:05:33.094

XPSX

 280JELN5CRJ9C02421

100

89.79

 20240823-18:06:52.914

ARCX

 280JELN5DA6AC02421

8

89.77

 20240823-18:08:04.955

XPSX

 280JELN5DMHNC02421

10

89.77

 20240823-18:08:04.955

XPSX

 280JELN5DMHOC02421

82

89.77

 20240823-18:08:04.955

XPSX

 280JELN5DMHPC02421

100

89.77

 20240823-18:09:05.230

XPSX

 280JELN5E1CPC02421

100

89.75

 20240823-18:10:05.315

XPSX

 280JELN5EBM8C02421

71

89.77

 20240823-18:11:13.214

XNAS

 280JELN5EN2VC02421

27

89.77

 20240823-18:11:13.214

XNAS

 280JELN5EN30C02421

2

89.77

 20240823-18:11:13.214

XNAS

 280JELN5EN31C02421

100

89.75

 20240823-18:11:27.015

XPSX

 280JELN5EPQCC02421

18

89.75

 20240823-18:11:52.044

XPSX

 280JELN5ETE3C02421

82

89.75

 20240823-18:11:52.044

XPSX

 280JELN5ETE4C02421

100

89.71

 20240823-18:12:37.314

XPSX

 280JELN5F572C02421

81

89.78

 20240823-18:14:13.197

XPSX

 280JELN5FLVRC02421

19

89.78

 20240823-18:14:13.197

XPSX

 280JELN5FLVSC02421

100

89.79

 20240823-18:15:43.271

ARCX

 280JELN5G6P6C02421

23

89.81

 20240823-18:16:31.096

XNAS

 280JELN5GFD4C02421

62

89.81

 20240823-18:16:31.096

XNAS

 280JELN5GFD5C02421

1

89.81

 20240823-18:16:31.096

XNYS

 280JELN5GFD6C02421

100

89.79

 20240823-18:16:46.066

XPSX

 280JELN5GHQFC02421

100

89.76

 20240823-18:17:26.862

XPSX

 280JELN5GOBDC02421

100

89.8

 20240823-18:19:44.632

XNAS

 280JELN5HDF9C02421

100

89.81

 20240823-18:21:06.010

XNAS

 280JELN5HP91C02421

100

89.84

 20240823-18:21:17.655

ARCX

 280JELN5HR6EC02421

100

89.85

 20240823-18:21:24.663

IEXG

 280JELN5HSCGC02421

100

89.83

 20240823-18:21:27.672

XPSX

 280JELN5HSTRC02421

30

89.77

 20240823-18:22:41.049

XPSX

 280JELN5I8C1C02421

30

89.77

 20240823-18:22:41.049

XPSX

 280JELN5I8C2C02421

40

89.77

 20240823-18:22:41.049

XPSX

 280JELN5I8C3C02421

27

89.76

 20240823-18:24:12.549

XNAS

 280JELN5IN16C02421

69

89.76

 20240823-18:24:12.549

XNAS

 280JELN5IN17C02421

4

89.76

 20240823-18:24:12.549

XNAS

 280JELN5IN18C02421

100

89.77

 20240823-18:25:50.750

EPRL

 280JELN5J59CC02421

100

89.77

 20240823-18:25:50.750

IEXG

 280JELN5J59DC02421

100

89.79

 20240823-18:27:14.380

XNYS

 280JELN5JH5GC02421

100

89.79

 20240823-18:27:14.380

XNYS

 280JELN5JH5HC02421

100

89.83

 20240823-18:28:47.627

XNAS

 280JELN5JUCLC02421

6

89.88

 20240823-18:29:53.015

BATS

 280JELN5K8P3C02421

65

89.88

 20240823-18:29:53.016

XNAS

 280JELN5K8P4C02421

100

89.86

 20240823-18:30:33.499

ARCX

 280JELN5KHRPC02421

26

89.86

 20240823-18:30:33.500

XPSX

 280JELN5KHRQC02421

74

89.86

 20240823-18:30:33.500

XPSX

 280JELN5KHRRC02421

100

89.82

 20240823-18:31:58.416

XPSX

 280JELN5L41SC02421

100

89.85

 20240823-18:32:18.731

XPSX

 280JELN5LA4AC02421

100

89.82

 20240823-18:33:11.552

XPSX

 280JELN5LMVCC02421

71

89.83

 20240823-18:34:49.296

XNAS

 280JELN5ME0VC02421

29

89.83

 20240823-18:34:49.296

XNAS

 280JELN5ME10C02421

100

89.81

 20240823-18:35:09.318

XPSX

 280JELN5MIR1C02421

100

89.83

 20240823-18:37:11.874

XNAS

 280JELN5NDC4C02421

100

89.83

 20240823-18:37:11.875

ARCX

 280JELN5NDC5C02421

100

89.82

 20240823-18:37:53.800

XPSX

 280JELN5NLVIC02421

100

89.82

 20240823-18:37:53.800

XPSX

 280JELN5NLVJC02421

100

89.84

 20240823-18:39:28.771

ARCX

 280JELN5OC0DC02421

100

89.87

 20240823-18:40:56.666

ARCX

 280JELN5OSD1C02421

100

89.9

 20240823-18:42:03.382

XPSX

 280JELN5P9BFC02421

100

89.91

 20240823-18:42:54.962

XNYS

 280JELN5PI44C02421

100

89.9

 20240823-18:43:40.343

EPRL

 280JELN5PQ5NC02421

3

89.9

 20240823-18:43:40.348

XPSX

 280JELN5PQ5OC02421

100

89.88

 20240823-18:44:21.209

XPSX

 280JELN5Q0TFC02421

100

89.86

 20240823-18:44:47.882

ARCX

 280JELN5Q575C02421

100

89.84

 20240823-18:46:09.863

BATY

 280JELN5QKI3C02421

100

89.84

 20240823-18:46:37.673

XPSX

 280JELN5QPA1C02421

100

89.83

 20240823-18:47:46.775

ARCX

 280JELN5R46NC02421

94

89.82

 20240823-18:48:40.341

ARCX

 280JELN5RDKEC02421

6

89.82

 20240823-18:48:40.341

ARCX

 280JELN5RDKFC02421

100

89.82

 20240823-18:48:40.341

ARCX

 280JELN5RDKGC02421

100

89.83

 20240823-18:49:48.401

ARCX

 280JELN5RQ78C02421

100

89.82

 20240823-18:50:10.246

XNAS

 280JELN5RV7VC02421

100

89.79

 20240823-18:50:52.337

ARCX

 280JELN5S738C02421

100

89.81

 20240823-18:51:52.886

XPSX

 280JELN5SJ2OC02421

100

89.8

 20240823-18:53:04.609

XPSX

 280JELN5SVDEC02421

77

89.79

 20240823-18:53:59.701

ARCX

 280JELN5T9L5C02421

23

89.79

 20240823-18:53:59.701

ARCX

 280JELN5T9L6C02421

100

89.75

 20240823-18:55:09.922

BATY

 280JELN5TKC9C02421

61

89.75

 20240823-18:55:54.196

XNAS

 280JELN5TRU4C02421

100

89.76

 20240823-18:56:04.245

XPSX

 280JELN5TTMQC02421

100

89.78

 20240823-18:57:49.237

XPSX

 280JELN5UFE7C02421

100

89.78

 20240823-18:57:49.237

XPSX

 280JELN5UFE8C02421

100

89.76

 20240823-18:58:17.607

XCHI

 280JELN5UKUDC02421

100

89.75

 20240823-18:59:23.757

ARCX

 280JELN5V0BMC02421

100

89.79

 20240823-19:00:12.758

XPSX

 280JELN5VA90C02421

100

89.77

 20240823-19:00:42.515

XPSX

 280JELN5VGL4C02421

18

89.69

 20240823-19:01:01.912

XPSX

 280JELN5VKIAC02421

36

89.69

 20240823-19:01:01.912

XPSX

 280JELN5VKICC02421

44

89.69

 20240823-19:01:01.912

XPSX

 280JELN5VKIEC02421

2

89.69

 20240823-19:01:01.912

XPSX

 280JELN5VKIFC02421

100

89.7

 20240823-19:02:22.677

XPSX

 280JELN6056DC02421

100

89.73

 20240823-19:03:06.324

XPSX

 280JELN60CTAC02421

100

89.74

 20240823-19:03:53.961

XPSX

 280JELN60MSTC02421

18

89.71

 20240823-19:04:33.114

XPSX

 280JELN60U5MC02421

82

89.71

 20240823-19:04:33.114

XPSX

 280JELN60U5NC02421

100

89.72

 20240823-19:05:12.255

XPSX

 280JELN614V8C02421

62

89.72

 20240823-19:06:07.250

XPSX

 280JELN61F2CC02421

18

89.72

 20240823-19:06:09.368

XPSX

 280JELN61FJSC02421

20

89.72

 20240823-19:06:09.368

XPSX

 280JELN61FJTC02421

20

89.72

 20240823-19:06:09.368

XPSX

 280JELN61FJUC02421

100

89.72

 20240823-19:06:51.452

XPSX

 280JELN61NC7C02421

2

89.74

 20240823-19:07:40.378

XNAS

 280JELN6208KC02421

98

89.74

 20240823-19:07:40.378

XNAS

 280JELN6208LC02421

100

89.78

 20240823-19:08:23.530

XPSX

 280JELN6288IC02421

100

89.78

 20240823-19:09:05.013

XNYS

 280JELN62FIPC02421

100

89.83

 20240823-19:10:13.009

XNAS

 280JELN62VOJC02421

100

89.82

 20240823-19:10:24.038

XPSX

 280JELN631TJC02421

100

89.82

 20240823-19:10:24.038

XPSX

 280JELN631TKC02421

100

89.81

 20240823-19:11:04.990

XPSX

 280JELN638PHC02421

100

89.86

 20240823-19:11:58.682

ARCX

 280JELN63MICC02421

100

89.85

 20240823-19:12:33.502

XPSX

 280JELN63SHGC02421

100

89.91

 20240823-19:13:59.605

EPRL

 280JELN64DJ4C02421

100

89.91

 20240823-19:13:59.605

EPRL

 280JELN64DJAC02421

100

89.87

 20240823-19:15:17.374

XPSX

 280JELN64RQAC02421

100

89.87

 20240823-19:15:17.374

XPSX

 280JELN64RQBC02421

100

89.86

 20240823-19:15:44.350

XPSX

 280JELN651OAC02421

100

89.85

 20240823-19:16:40.554

XPSX

 280JELN65BEKC02421

4

89.84

 20240823-19:17:24.194

XNAS

 280JELN65ILTC02421

23

89.84

 20240823-19:17:24.194

XNAS

 280JELN65ILUC02421

73

89.84

 20240823-19:17:24.194

XNAS

 280JELN65ILVC02421

100

89.83

 20240823-19:17:25.705

XPSX

 280JELN65ISQC02421

65

89.84

 20240823-19:18:18.943

XPSX

 280JELN65RAPC02421

35

89.84

 20240823-19:18:18.943

XPSX

 280JELN65RAQC02421

42

89.88

 20240823-19:18:56.779

XPSX

 280JELN6616VC02421

58

89.88

 20240823-19:18:56.779

XPSX

 280JELN66170C02421

100

89.86

 20240823-19:20:00.368

XPSX

 280JELN66CJUC02421

100

89.87

 20240823-19:20:27.121

XNYS

 280JELN66HKHC02421

1

89.87

 20240823-19:20:55.556

XNYS

 280JELN66MFSC02421

99

89.87

 20240823-19:20:55.556

XNYS

 280JELN66MFTC02421

100

89.85

 20240823-19:20:58.443

XPSX

 280JELN66N1VC02421

38

89.85

 20240823-19:20:58.443

ARCX

 280JELN66N20C02421

62

89.85

 20240823-19:20:58.443

ARCX

 280JELN66N21C02421

77

89.87

 20240823-19:23:06.928

XNAS

 280JELN67D65C02421

23

89.87

 20240823-19:23:06.928

XNAS

 280JELN67D66C02421

100

89.85

 20240823-19:23:14.140

XPSX

 280JELN67EH9C02421

100

89.87

 20240823-19:23:51.596

XPSX

 280JELN67LH6C02421

12

89.91

 20240823-19:25:19.489

XNYS

 280JELN685D7C02421

88

89.91

 20240823-19:25:19.489

XNYS

 280JELN685D8C02421

100

89.91

 20240823-19:25:19.489

XNYS

 280JELN685D9C02421

100

89.92

 20240823-19:25:35.033

ARCX

 280JELN687ANC02421

100

89.9

 20240823-19:25:42.535

ARCX

 280JELN688E4C02421

100

89.88

 20240823-19:26:00.740

XPSX

 280JELN68ARMC02421

100

89.89

 20240823-19:26:51.006

XPSX

 280JELN68INSC02421

100

89.88

 20240823-19:26:57.052

XPSX

 280JELN68JK6C02421

100

89.89

 20240823-19:27:59.078

ARCX

 280JELN68SAGC02421

100

89.87

 20240823-19:28:07.812

XPSX

 280JELN68TKCC02421

21

89.87

 20240823-19:28:07.812

XPSX

 280JELN68TKDC02421

79

89.87

 20240823-19:28:07.812

XPSX

 280JELN68TKEC02421

100

89.94

 20240823-19:29:20.626

ARCX

 280JELN699FPC02421

100

89.92

 20240823-19:29:38.945

ARCX

 280JELN69C9CC02421

100

89.91

 20240823-19:30:01.841

XPSX

 280JELN69GJAC02421

100

89.92

 20240823-19:30:19.161

XASE

 280JELN69L3PC02421

100

89.92

 20240823-19:30:57.906

XASE

 280JELN6A01RC02421

100

89.92

 20240823-19:30:57.906

XASE

 280JELN6A01SC02421

100

89.95

 20240823-19:31:32.293

XPSX

 280JELN6A8LLC02421

100

89.96

 20240823-19:31:53.732

XASE

 280JELN6AE4CC02421

100

89.97

 20240823-19:32:51.276

XNAS

 280JELN6ARQ0C02421

100

89.97

 20240823-19:33:14.756

XASE

 280JELN6B2G2C02421

100

90

 20240823-19:33:38.800

XASE

 280JELN6B8ESC02421

100

89.94

 20240823-19:34:22.228

XASE

 280JELN6BKR3C02421

100

89.94

 20240823-19:34:22.228

ARCX

 280JELN6BKR4C02421

100

89.91

 20240823-19:35:11.024

XASE

 280JELN6CO6VC02421

100

89.92

 20240823-19:35:43.130

XASE

 280JELN6DBIEC02421

100

89.91

 20240823-19:36:04.286

XASE

 280JELN6DMGHC02421

71

89.92

 20240823-19:36:50.945

XNAS

 280JELN6E5VOC02421

29

89.92

 20240823-19:36:50.945

XNAS

 280JELN6E5VPC02421

100

89.92

 20240823-19:37:04.505

ARCX

 280JELN6E8TLC02421

71

89.95

 20240823-19:37:55.408

XNYS

 280JELN6EJ72C02421

29

89.95

 20240823-19:37:55.408

XNYS

 280JELN6EJ73C02421

100

89.96

 20240823-19:38:17.002

BATY

 280JELN6ENASC02421

50

89.91

 20240823-19:38:47.926

XASE

 280JELN6EU49C02421

42

89.96

 20240823-19:39:03.118

XNAS

 280JELN6F1J6C02421

22

89.96

 20240823-19:39:03.118

XNAS

 280JELN6F1J7C02421

36

89.96

 20240823-19:39:03.118

XNAS

 280JELN6F1J8C02421

182

89.95

 20240823-19:39:03.119

XASE

 280JELN6F1J9C02421

 

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
 
 
POSQKOBKFBKKQFB]]>
TwitterFacebookLinkedIn