CRH.L

CRH Plc
CRH PLC - Transaction in Own Shares
16th December 2024, 09:30
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 : 2230Q
CRH PLC
16 December 2024
 

16th December 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 13th December 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA LLC. 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

12,416

$97.8791

$98.64

$97.45

ARCX

500

$97.7675

$97.77

$97.77

BAML

1,705

$97.9225

$98.67

$97.52

BATS

200

$97.7600

$97.77

$97.75

BATY

1,897

$97.7205

$97.77

$97.62

CDED

290

$97.7790

$97.81

$97.72

EDGA

2,300

$97.7509

$98.13

$97.54

EDGX

100

$97.7200

$97.72

$97.72

EPRL

3,113

$98.0260

$99.01

$97.63

IEXG

110

$97.7245

$97.77

$97.72

JPMX

128

$97.6623

$97.72

$97.54

MEMX

345

$97.7167

$97.77

$97.67

UBSA

100

$97.7700

$97.77

$97.77

XBOS

101

$97.7693

$97.77

$97.74

XCIS

12,572

$98.0555

$99.07

$97.39

XNAS

12,638

$97.9449

$99.03

$97.41

XNYS

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH's broker as part of the Programme announced on 7th November 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 677,962,805 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,086,072 of its ordinary shares in treasury, which represents 5.714% 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 13th December 2024 by Mizuho Securities USA LLC 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:

Mizuho Securities USA LLC

US Broker code (CRD#):

19647

Time Zone:

EST

Currency

USD

Date of Transactions:


13th December 2024

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

97.9355

48,515

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

200

99.04

Dec 13 2024  9:30:01:116 AM

XNAS

2412138000000238

100

98.97

Dec 13 2024  9:30:03:900 AM

XNAS

2412138000000337

10

98.86

Dec 13 2024  9:31:08:620 AM

XNYS

2412138000000816

37

98.86

Dec 13 2024  9:31:08:630 AM

XNYS

2412138000000818

73

98.86

Dec 13 2024  9:31:08:620 AM

XNYS

2412138000000815

80

98.86

Dec 13 2024  9:31:08:620 AM

XNYS

2412138000000817

30

98.885

Dec 13 2024  9:31:08:643 AM

IEXG

2412138000000821

35

98.885

Dec 13 2024  9:31:08:643 AM

IEXG

2412138000000820

35

98.895

Dec 13 2024  9:31:08:630 AM

IEXG

2412138000000819

15

98.92

Dec 13 2024  9:32:00:520 AM

IEXG

2412138000001042

50

98.92

Dec 13 2024  9:32:00:520 AM

IEXG

2412138000001041

35

98.925

Dec 13 2024  9:32:00:516 AM

IEXG

2412138000001040

100

98.93

Dec 13 2024  9:32:00:496 AM

IEXG

2412138000001039

15

98.96

Dec 13 2024  9:32:00:076 AM

IEXG

2412138000001032

20

98.96

Dec 13 2024  9:32:00:090 AM

IEXG

2412138000001033

30

98.96

Dec 13 2024  9:32:00:093 AM

IEXG

2412138000001035

35

98.96

Dec 13 2024  9:32:00:073 AM

IEXG

2412138000001030

50

98.96

Dec 13 2024  9:32:00:076 AM

IEXG

2412138000001031

50

98.96

Dec 13 2024  9:32:00:093 AM

IEXG

2412138000001034

13

98.97

Dec 13 2024  9:33:02:393 AM

XNAS

2412138000001430

87

98.97

Dec 13 2024  9:33:02:393 AM

XNAS

2412138000001431

30

98.965

Dec 13 2024  9:33:04:360 AM

IEXG

2412138000001437

35

98.965

Dec 13 2024  9:33:04:196 AM

IEXG

2412138000001435

35

98.965

Dec 13 2024  9:33:04:356 AM

IEXG

2412138000001436

35

99

Dec 13 2024  9:33:50:413 AM

IEXG

2412138000001602

35

99.005

Dec 13 2024  9:33:50:410 AM

IEXG

2412138000001601

19

99.07

Dec 13 2024  9:35:18:223 AM

XNAS

2412138000002010

111

99.07

Dec 13 2024  9:35:18:223 AM

XNAS

2412138000002009

130

99.07

Dec 13 2024  9:35:18:226 AM

XNAS

2412138000002011

170

99.07

Dec 13 2024  9:35:18:223 AM

XNAS

2412138000002008

43

98.94

Dec 13 2024  9:36:46:726 AM

XNYS

2412138000002395

59

98.94

Dec 13 2024  9:36:46:726 AM

XNYS

2412138000002396

98

98.94

Dec 13 2024  9:36:46:726 AM

XNYS

2412138000002394

100

98.94

Dec 13 2024  9:36:46:730 AM

XNYS

2412138000002397

11

98.95

Dec 13 2024  9:36:56:053 AM

XNYS

2412138000002439

39

98.95

Dec 13 2024  9:36:56:056 AM

XNYS

2412138000002441

50

98.95

Dec 13 2024  9:36:56:053 AM

XNYS

2412138000002440

81

98.84

Dec 13 2024  9:37:38:880 AM

XNYS

2412138000002627

119

98.84

Dec 13 2024  9:37:38:880 AM

XNYS

2412138000002628

300

98.85

Dec 13 2024  9:38:28:276 AM

XNAS

2412138000002780

200

99.03

Dec 13 2024  9:40:18:870 AM

XNYS

2412138000003107

45

99.07

Dec 13 2024  9:40:53:950 AM

XNAS

2412138000003207

155

99.07

Dec 13 2024  9:40:54:776 AM

XNAS

2412138000003208

68

99

Dec 13 2024  9:41:38:516 AM

XNAS

2412138000003415

92

99

Dec 13 2024  9:41:38:516 AM

XNAS

2412138000003416

40

98.98

Dec 13 2024  9:41:45:396 AM

XNAS

2412138000003431

100

98.96

Dec 13 2024  9:42:25:636 AM

XNAS

2412138000003532

100

98.96

Dec 13 2024  9:42:25:640 AM

XNAS

2412138000003533

86

98.77

Dec 13 2024  9:43:31:306 AM

XNAS

2412138000003687

114

98.77

Dec 13 2024  9:43:31:306 AM

XNAS

2412138000003688

200

98.67

Dec 13 2024  9:44:30:543 AM

BATS

2412138000003950

14

98.49

Dec 13 2024  9:45:20:110 AM

XNYS

2412138000004239

5

98.49

Dec 13 2024  9:45:28:186 AM

XNYS

2412138000004289

99

98.67

Dec 13 2024  9:47:12:500 AM

XNYS

2412138000004842

201

98.67

Dec 13 2024  9:47:12:503 AM

XNYS

2412138000004843

381

98.64

Dec 13 2024  9:47:42:200 AM

ARCX

2412138000005009

10

98.54

Dec 13 2024  9:49:34:916 AM

XNAS

2412138000005639

90

98.54

Dec 13 2024  9:49:34:916 AM

XNAS

2412138000005637

100

98.54

Dec 13 2024  9:49:34:916 AM

XNAS

2412138000005638

100

98.54

Dec 13 2024  9:49:34:920 AM

XNAS

2412138000005640

100

98.54

Dec 13 2024  9:49:34:920 AM

XNYS

2412138000005641

100

98.47

Dec 13 2024  9:50:06:446 AM

ARCX

2412138000005830

1

98.51

Dec 13 2024  9:52:01:780 AM

XNAS

2412138000006385

43

98.51

Dec 13 2024  9:52:01:776 AM

XNAS

2412138000006382

56

98.51

Dec 13 2024  9:52:01:783 AM

XNAS

2412138000006386

200

98.51

Dec 13 2024  9:52:01:776 AM

XNAS

2412138000006381

100

98.5

Dec 13 2024  9:52:09:976 AM

XNAS

2412138000006424

60

98.52

Dec 13 2024  9:52:54:233 AM

ARCX

2412138000006613

140

98.52

Dec 13 2024  9:52:54:233 AM

ARCX

2412138000006614

25

98.38

Dec 13 2024  9:53:53:156 AM

XNYS

2412138000006960

36

98.38

Dec 13 2024  9:53:53:156 AM

XNYS

2412138000006959

139

98.38

Dec 13 2024  9:53:53:160 AM

XNYS

2412138000006961

100

98.44

Dec 13 2024  9:55:20:876 AM

XNAS

2412138000007407

50

98.41

Dec 13 2024  9:55:33:120 AM

XNYS

2412138000007451

9

98.41

Dec 13 2024  9:55:35:330 AM

XNYS

2412138000007476

49

98.42

Dec 13 2024  9:55:50:373 AM

XNYS

2412138000007596

34

98.42

Dec 13 2024  9:56:00:906 AM

XNYS

2412138000007698

58

98.42

Dec 13 2024  9:56:00:903 AM

XNYS

2412138000007697

48

98.45

Dec 13 2024  9:56:56:506 AM

ARCX

2412138000007998

152

98.45

Dec 13 2024  9:56:56:506 AM

ARCX

2412138000007999

10

98.36

Dec 13 2024  9:57:43:933 AM

XNYS

2412138000008263

100

98.45

Dec 13 2024  9:58:55:786 AM

IEXG

2412138000008502

100

98.43

Dec 13 2024  9:59:01:956 AM

XNAS

2412138000008530

390

98.42

Dec 13 2024  9:59:02:066 AM

XNYS

2412138000008531

100

98.32

Dec 13 2024  9:59:46:306 AM

BATS

2412138000008664

200

98.43

Dec 13 2024 10:00:50:756 AM

XNAS

2412138000008816

99

98.46

Dec 13 2024 10:01:33:893 AM

XNAS

2412138000009024

101

98.46

Dec 13 2024 10:01:33:890 AM

XNAS

2412138000009023

200

98.44

Dec 13 2024 10:02:37:763 AM

ARCX

2412138000009426

100

98.39

Dec 13 2024 10:04:04:043 AM

XNAS

2412138000009773

100

98.33

Dec 13 2024 10:06:13:276 AM

XNAS

2412138000010313

200

98.33

Dec 13 2024 10:06:13:276 AM

XNAS

2412138000010314

100

98.32

Dec 13 2024 10:06:14:546 AM

XNAS

2412138000010323

100

98.32

Dec 13 2024 10:06:14:550 AM

XNAS

2412138000010324

200

98.29

Dec 13 2024 10:06:54:430 AM

XNAS

2412138000010539

100

98.2

Dec 13 2024 10:08:37:386 AM

XNAS

2412138000011138

100

98.23

Dec 13 2024 10:09:46:276 AM

ARCX

2412138000011575

200

98.23

Dec 13 2024 10:09:46:276 AM

ARCX

2412138000011574

200

98.21

Dec 13 2024 10:09:59:483 AM

ARCX

2412138000011593

6

98.19

Dec 13 2024 10:12:05:023 AM

ARCX

2412138000012211

100

98.19

Dec 13 2024 10:12:05:020 AM

ARCX

2412138000012210

194

98.19

Dec 13 2024 10:12:05:020 AM

ARCX

2412138000012209

100

98.18

Dec 13 2024 10:13:31:816 AM

XNAS

2412138000012728

200

98.17

Dec 13 2024 10:14:25:190 AM

XNYS

2412138000012999

100

98.12

Dec 13 2024 10:14:36:363 AM

XNAS

2412138000013084

100

98.12

Dec 13 2024 10:16:12:990 AM

ARCX

2412138000013537

100

98.26

Dec 13 2024 10:17:49:756 AM

XNAS

2412138000013786

200

98.26

Dec 13 2024 10:17:49:756 AM

XNAS

2412138000013787

200

98.21

Dec 13 2024 10:18:34:503 AM

ARCX

2412138000014096

100

98.18

Dec 13 2024 10:20:08:246 AM

XNYS

2412138000014309

100

98.18

Dec 13 2024 10:20:29:970 AM

ARCX

2412138000014383

100

98.16

Dec 13 2024 10:22:00:176 AM

XNAS

2412138000014607

100

98.16

Dec 13 2024 10:22:50:546 AM

XNYS

2412138000014711

100

98.17

Dec 13 2024 10:23:22:470 AM

XNAS

2412138000014815

100

98.13

Dec 13 2024 10:24:07:413 AM

EDGX

2412138000014922

40

98.1

Dec 13 2024 10:25:16:456 AM

XNYS

2412138000015083

60

98.1

Dec 13 2024 10:26:06:663 AM

XNYS

2412138000015281

100

98.1

Dec 13 2024 10:26:06:666 AM

XNYS

2412138000015282

100

98.09

Dec 13 2024 10:26:59:526 AM

XNAS

2412138000015390

100

98.14

Dec 13 2024 10:28:33:920 AM

XNAS

2412138000015647

100

98.15

Dec 13 2024 10:28:57:743 AM

ARCX

2412138000015720

200

98.17

Dec 13 2024 10:29:47:013 AM

XNYS

2412138000016097

8

98.14

Dec 13 2024 10:30:55:146 AM

ARCX

2412138000016306

92

98.14

Dec 13 2024 10:30:55:146 AM

ARCX

2412138000016305

100

98.06

Dec 13 2024 10:31:49:123 AM

ARCX

2412138000016501

100

98.02

Dec 13 2024 10:32:48:536 AM

XNAS

2412138000016619

100

97.99

Dec 13 2024 10:33:42:036 AM

XNYS

2412138000016743

6

97.92

Dec 13 2024 10:36:11:226 AM

XNAS

2412138000017397

45

97.99

Dec 13 2024 10:36:50:830 AM

XNAS

2412138000017467

94

97.99

Dec 13 2024 10:36:50:826 AM

XNAS

2412138000017465

100

97.99

Dec 13 2024 10:36:50:833 AM

XNAS

2412138000017468

155

97.99

Dec 13 2024 10:36:50:830 AM

XNAS

2412138000017466

100

98.04

Dec 13 2024 10:37:41:676 AM

ARCX

2412138000017750

100

98.04

Dec 13 2024 10:38:22:180 AM

XNYS

2412138000017874

8

98.06

Dec 13 2024 10:39:15:236 AM

XNAS

2412138000018032

92

98.06

Dec 13 2024 10:39:15:236 AM

XNAS

2412138000018033

100

98.07

Dec 13 2024 10:40:17:256 AM

ARCX

2412138000018237

100

97.96

Dec 13 2024 10:41:08:286 AM

XNAS

2412138000018448

100

97.96

Dec 13 2024 10:42:15:726 AM

XNAS

2412138000018611

100

98.04

Dec 13 2024 10:43:56:533 AM

BATS

2412138000018800

100

98.04

Dec 13 2024 10:43:56:533 AM

BATS

2412138000018801

100

98.07

Dec 13 2024 10:45:35:040 AM

ARCX

2412138000019207

200

98.1

Dec 13 2024 10:46:33:270 AM

ARCX

2412138000019476

100

98.02

Dec 13 2024 10:46:54:390 AM

XNYS

2412138000019612

3

98.08

Dec 13 2024 10:47:57:086 AM

XNYS

2412138000019924

97

98.08

Dec 13 2024 10:47:57:086 AM

XNYS

2412138000019925

100

98.08

Dec 13 2024 10:47:57:086 AM

BATS

2412138000019923

200

98.07

Dec 13 2024 10:48:45:866 AM

XNYS

2412138000020136

100

98.06

Dec 13 2024 10:50:23:626 AM

ARCX

2412138000020413

4

98

Dec 13 2024 10:50:38:370 AM

ARCX

2412138000020463

96

98

Dec 13 2024 10:50:38:373 AM

ARCX

2412138000020464

100

97.94

Dec 13 2024 10:51:43:816 AM

ARCX

2412138000020668

200

97.95

Dec 13 2024 10:51:43:316 AM

XNAS

2412138000020664

100

97.95

Dec 13 2024 10:52:33:290 AM

EDGX

2412138000020805

100

97.97

Dec 13 2024 10:53:32:406 AM

XNAS

2412138000020948

100

97.97

Dec 13 2024 10:54:35:080 AM

XNYS

2412138000021149

4

97.94

Dec 13 2024 10:55:32:646 AM

XNYS

2412138000021387

96

97.94

Dec 13 2024 10:55:51:436 AM

XNYS

2412138000021429

42

97.95

Dec 13 2024 10:56:36:486 AM

XNYS

2412138000021625

158

97.95

Dec 13 2024 10:56:36:486 AM

XNYS

2412138000021624

39

97.97

Dec 13 2024 10:57:33:073 AM

XNYS

2412138000021783

61

97.97

Dec 13 2024 10:57:33:073 AM

XNYS

2412138000021782

100

97.97

Dec 13 2024 10:58:38:543 AM

XNYS

2412138000021963

100

97.96

Dec 13 2024 10:59:35:753 AM

XNYS

2412138000022242

2

97.94

Dec 13 2024 11:00:21:516 AM

XNYS

2412138000022416

98

97.94

Dec 13 2024 11:00:21:516 AM

XNYS

2412138000022417

41

97.93

Dec 13 2024 11:01:13:446 AM

XNYS

2412138000022620

159

97.93

Dec 13 2024 11:01:13:446 AM

XNYS

2412138000022621

100

97.91

Dec 13 2024 11:02:13:170 AM

ARCX

2412138000023334

33

97.93

Dec 13 2024 11:03:01:750 AM

BATS

2412138000023461

67

97.9

Dec 13 2024 11:03:24:136 AM

BATS

2412138000023546

100

97.91

Dec 13 2024 11:04:37:576 AM

ARCX

2412138000023848

16

97.91

Dec 13 2024 11:05:29:120 AM

XNAS

2412138000024073

50

97.93

Dec 13 2024 11:05:42:226 AM

XNAS

2412138000024131

64

97.93

Dec 13 2024 11:05:42:223 AM

XNAS

2412138000024130

70

97.93

Dec 13 2024 11:05:42:226 AM

XNAS

2412138000024132

100

97.93

Dec 13 2024 11:05:42:223 AM

XNAS

2412138000024129

100

97.91

Dec 13 2024 11:06:47:483 AM

BATS

2412138000024389

65

97.91

Dec 13 2024 11:07:50:846 AM

ARCX

2412138000024621

135

97.91

Dec 13 2024 11:07:50:846 AM

ARCX

2412138000024620

98

97.97

Dec 13 2024 11:09:06:036 AM

XNAS

2412138000024903

2

97.96

Dec 13 2024 11:09:09:296 AM

XNAS

2412138000024909

77

98.04

Dec 13 2024 11:10:46:670 AM

ARCX

2412138000025393

100

98.04

Dec 13 2024 11:10:46:670 AM

ARCX

2412138000025392

123

98.04

Dec 13 2024 11:10:46:673 AM

ARCX

2412138000025394

100

98.04

Dec 13 2024 11:12:20:196 AM

ARCX

2412138000025633

200

98.06

Dec 13 2024 11:13:17:593 AM

XNYS

2412138000025771

100

98.04

Dec 13 2024 11:14:10:823 AM

XNYS

2412138000026115

159

98.09

Dec 13 2024 11:15:40:980 AM

XNYS

2412138000026595

13

98.09

Dec 13 2024 11:15:44:456 AM

XNYS

2412138000026604

28

98.09

Dec 13 2024 11:15:44:456 AM

XNYS

2412138000026603

100

98.09

Dec 13 2024 11:16:29:436 AM

ARCX

2412138000026746

100

98.07

Dec 13 2024 11:18:15:540 AM

ARCX

2412138000027028

100

98.07

Dec 13 2024 11:18:15:540 AM

ARCX

2412138000027029

100

98.04

Dec 13 2024 11:19:38:190 AM

ARCX

2412138000027277

23

98.04

Dec 13 2024 11:21:15:573 AM

XNYS

2412138000027606

35

98.04

Dec 13 2024 11:21:15:570 AM

XNYS

2412138000027605

42

98.04

Dec 13 2024 11:21:15:576 AM

XNYS

2412138000027607

100

98.04

Dec 13 2024 11:21:15:576 AM

XNYS

2412138000027608

100

98.09

Dec 13 2024 11:22:48:626 AM

BATS

2412138000027894

50

98.1

Dec 13 2024 11:23:32:756 AM

XNYS

2412138000028077

150

98.1

Dec 13 2024 11:23:32:756 AM

XNYS

2412138000028078

100

98.07

Dec 13 2024 11:23:51:826 AM

EDGX

2412138000028140

100

98.06

Dec 13 2024 11:25:04:966 AM

EDGX

2412138000028330

100

98.06

Dec 13 2024 11:25:04:966 AM

XNYS

2412138000028331

100

98.02

Dec 13 2024 11:25:54:783 AM

XNYS

2412138000028433

100

97.96

Dec 13 2024 11:27:48:213 AM

XNYS

2412138000028851

100

97.99

Dec 13 2024 11:29:15:760 AM

XNYS

2412138000029187

100

98

Dec 13 2024 11:29:15:700 AM

XNYS

2412138000029185

200

98

Dec 13 2024 11:29:15:700 AM

XNYS

2412138000029186

400

97.99

Dec 13 2024 11:32:49:453 AM

ARCX

2412138000030520

100

98.01

Dec 13 2024 11:34:14:373 AM

ARCX

2412138000030744

100

98.02

Dec 13 2024 11:34:14:203 AM

EDGX

2412138000030742

200

98.02

Dec 13 2024 11:34:14:206 AM

EDGX

2412138000030743

100

98.1

Dec 13 2024 11:35:02:006 AM

XNAS

2412138000030895

100

97.95

Dec 13 2024 11:36:03:133 AM

ARCX

2412138000031095

100

97.88

Dec 13 2024 11:36:59:686 AM

ARCX

2412138000031198

33

97.82

Dec 13 2024 11:38:03:306 AM

XNYS

2412138000031355

67

97.82

Dec 13 2024 11:38:03:303 AM

XNYS

2412138000031354

22

97.77

Dec 13 2024 11:39:04:640 AM

XNYS

2412138000031513

78

97.77

Dec 13 2024 11:39:04:640 AM

XNYS

2412138000031514

1

97.72

Dec 13 2024 11:39:58:696 AM

ARCX

2412138000031633

99

97.72

Dec 13 2024 11:39:58:060 AM

ARCX

2412138000031628

100

97.71

Dec 13 2024 11:41:15:310 AM

XNYS

2412138000032082

100

97.74

Dec 13 2024 11:44:25:910 AM

XNAS

2412138000032798

100

97.74

Dec 13 2024 11:44:25:910 AM

XNAS

2412138000032799

100

97.74

Dec 13 2024 11:44:25:910 AM

XNAS

2412138000032800

100

97.68

Dec 13 2024 11:45:14:266 AM

XNYS

2412138000033003

100

97.67

Dec 13 2024 11:47:03:973 AM

UBSA

2412138000033228

100

97.66

Dec 13 2024 11:47:25:820 AM

EDGX

2412138000033278

100

97.66

Dec 13 2024 11:47:25:823 AM

EDGX

2412138000033279

52

97.57

Dec 13 2024 11:48:54:133 AM

XNAS

2412138000033544

48

97.57

Dec 13 2024 11:49:00:913 AM

XNAS

2412138000033550

99

97.52

Dec 13 2024 11:49:14:050 AM

XNYS

2412138000033610

1

97.52

Dec 13 2024 11:49:17:246 AM

XNYS

2412138000033611

100

97.52

Dec 13 2024 11:52:04:420 AM

BATS

2412138000033980

100

97.52

Dec 13 2024 11:52:04:420 AM

BATS

2412138000033981

46

97.59

Dec 13 2024 11:55:49:380 AM

XNAS

2412138000034419

54

97.59

Dec 13 2024 11:55:49:380 AM

XNAS

2412138000034418

100

97.59

Dec 13 2024 11:55:49:376 AM

XNAS

2412138000034417

100

97.57

Dec 13 2024 11:56:50:570 AM

ARCX

2412138000034558

200

97.71

Dec 13 2024 11:59:25:286 AM

ARCX

2412138000034920

88

97.7

Dec 13 2024 11:59:41:580 AM

ARCX

2412138000035020

12

97.7

Dec 13 2024 12:00:00:600 PM

ARCX

2412138000035056

100

97.69

Dec 13 2024 12:01:13:690 PM

XNYS

2412138000035178

4

97.65

Dec 13 2024 12:02:44:830 PM

XNYS

2412138000035394

96

97.65

Dec 13 2024 12:02:44:830 PM

XNYS

2412138000035393

43

97.62

Dec 13 2024 12:05:47:706 PM

BATS

2412138000035882

57

97.62

Dec 13 2024 12:05:47:703 PM

BATS

2412138000035881

100

97.62

Dec 13 2024 12:05:47:703 PM

BATS

2412138000035880

100

97.62

Dec 13 2024 12:06:16:270 PM

ARCX

2412138000035953

28

97.6

Dec 13 2024 12:07:26:503 PM

XNAS

2412138000036176

72

97.6

Dec 13 2024 12:08:00:286 PM

XNAS

2412138000036278

100

97.57

Dec 13 2024 12:09:57:786 PM

XNYS

2412138000036664

89

97.63

Dec 13 2024 12:11:37:240 PM

IEXG

2412138000036876

11

97.64

Dec 13 2024 12:11:37:240 PM

IEXG

2412138000036877

9

97.62

Dec 13 2024 12:11:40:346 PM

ARCX

2412138000036883

91

97.62

Dec 13 2024 12:11:40:350 PM

ARCX

2412138000036884

100

97.61

Dec 13 2024 12:12:43:016 PM

ARCX

2412138000037117

3

97.59

Dec 13 2024 12:13:13:296 PM

EDGX

2412138000037310

497

97.59

Dec 13 2024 12:13:13:296 PM

EDGX

2412138000037311

100

97.58

Dec 13 2024 12:14:36:293 PM

ARCX

2412138000037470

100

97.58

Dec 13 2024 12:14:36:296 PM

ARCX

2412138000037471

81

97.58

Dec 13 2024 12:16:04:730 PM

XNAS

2412138000037784

19

97.58

Dec 13 2024 12:16:09:346 PM

XNAS

2412138000037822

100

97.58

Dec 13 2024 12:16:09:346 PM

XNAS

2412138000037821

100

97.61

Dec 13 2024 12:18:03:966 PM

EDGX

2412138000038222

100

97.56

Dec 13 2024 12:19:35:506 PM

ARCX

2412138000038636

25

97.6

Dec 13 2024 12:21:06:616 PM

ARCX

2412138000038889

75

97.6

Dec 13 2024 12:21:06:893 PM

ARCX

2412138000038891

100

97.6

Dec 13 2024 12:22:06:036 PM

XNAS

2412138000039070

25

97.58

Dec 13 2024 12:24:06:406 PM

XNAS

2412138000039355

75

97.58

Dec 13 2024 12:24:06:406 PM

XNAS

2412138000039354

2

97.6

Dec 13 2024 12:25:08:143 PM

ARCX

2412138000039528

98

97.6

Dec 13 2024 12:25:08:146 PM

ARCX

2412138000039529

100

97.62

Dec 13 2024 12:26:56:876 PM

XNAS

2412138000039704

100

97.61

Dec 13 2024 12:27:23:990 PM

XNYS

2412138000039770

100

97.59

Dec 13 2024 12:29:57:370 PM

XNYS

2412138000040244

1

97.57

Dec 13 2024 12:30:13:793 PM

XNYS

2412138000040286

99

97.57

Dec 13 2024 12:30:13:793 PM

XNYS

2412138000040287

100

97.55

Dec 13 2024 12:32:11:020 PM

XNAS

2412138000040654

100

97.54

Dec 13 2024 12:33:18:153 PM

XNAS

2412138000040928

100

97.56

Dec 13 2024 12:35:30:436 PM

XNAS

2412138000041232

84

97.53

Dec 13 2024 12:35:47:716 PM

XNYS

2412138000041306

16

97.53

Dec 13 2024 12:35:56:363 PM

XNYS

2412138000041318

100

97.45

Dec 13 2024 12:38:06:886 PM

XNAS

2412138000041681

100

97.42

Dec 13 2024 12:38:38:276 PM

XNYS

2412138000041800

100

97.41

Dec 13 2024 12:40:13:186 PM

XNYS

2412138000042016

100

97.39

Dec 13 2024 12:40:21:566 PM

XNAS

2412138000042037

52

97.48

Dec 13 2024 12:43:18:783 PM

XNYS

2412138000042528

148

97.48

Dec 13 2024 12:43:18:780 PM

XNYS

2412138000042527

100

97.47

Dec 13 2024 12:44:24:203 PM

XNAS

2412138000042734

100

97.46

Dec 13 2024 12:46:10:886 PM

XNYS

2412138000043064

24

97.45

Dec 13 2024 12:46:24:686 PM

ARCX

2412138000043080

76

97.45

Dec 13 2024 12:46:24:686 PM

ARCX

2412138000043079

100

97.46

Dec 13 2024 12:48:38:373 PM

XNYS

2412138000043395

6

97.45

Dec 13 2024 12:49:52:430 PM

ARCX

2412138000043557

45

97.45

Dec 13 2024 12:50:05:103 PM

ARCX

2412138000043574

49

97.45

Dec 13 2024 12:50:05:103 PM

ARCX

2412138000043573

200

97.62

Dec 13 2024 12:54:35:453 PM

XNYS

2412138000044333

100

97.62

Dec 13 2024 12:56:16:940 PM

XNYS

2412138000044674

5

97.65

Dec 13 2024 12:58:00:286 PM

XNAS

2412138000044829

52

97.65

Dec 13 2024 12:58:00:286 PM

XNAS

2412138000044830

1

97.66

Dec 13 2024 12:58:15:240 PM

XNAS

2412138000044852

42

97.7

Dec 13 2024 12:58:52:496 PM

XNAS

2412138000044950

100

97.7

Dec 13 2024 12:58:52:496 PM

XNAS

2412138000044951

96

97.67

Dec 13 2024 12:59:47:276 PM

XNYS

2412138000045113

4

97.67

Dec 13 2024  1:00:14:430 PM

XNYS

2412138000045192

100

97.64

Dec 13 2024  1:02:07:160 PM

ARCX

2412138000045435

100

97.64

Dec 13 2024  1:03:21:046 PM

ARCX

2412138000045586

100

97.59

Dec 13 2024  1:05:10:956 PM

XNAS

2412138000045908

100

97.54

Dec 13 2024  1:06:50:503 PM

EDGX

2412138000046149

100

97.56

Dec 13 2024  1:08:48:420 PM

ARCX

2412138000046385

100

97.55

Dec 13 2024  1:09:11:016 PM

XNAS

2412138000046450

100

97.6

Dec 13 2024  1:11:20:650 PM

ARCX

2412138000046950

100

97.56

Dec 13 2024  1:12:24:436 PM

ARCX

2412138000047068

41

97.54

Dec 13 2024  1:12:53:536 PM

MEMX

2412138000047111

100

97.54

Dec 13 2024  1:12:53:470 PM

XNYS

2412138000047110

100

97.56

Dec 13 2024  1:14:11:386 PM

XNAS

2412138000047254

59

97.57

Dec 13 2024  1:14:11:246 PM

ARCX

2412138000047253

100

97.53

Dec 13 2024  1:16:02:073 PM

XNYS

2412138000047581

100

97.54

Dec 13 2024  1:17:27:476 PM

ARCX

2412138000047850

2

97.56

Dec 13 2024  1:18:20:246 PM

XNYS

2412138000047995

98

97.56

Dec 13 2024  1:18:20:246 PM

XNYS

2412138000047994

100

97.59

Dec 13 2024  1:19:39:833 PM

XNAS

2412138000048235

43

97.58

Dec 13 2024  1:21:04:853 PM

XNYS

2412138000048540

57

97.58

Dec 13 2024  1:21:04:853 PM

XNYS

2412138000048539

1

97.56

Dec 13 2024  1:22:38:930 PM

XNAS

2412138000048804

2

97.56

Dec 13 2024  1:22:38:933 PM

XNAS

2412138000048805

2

97.56

Dec 13 2024  1:22:38:936 PM

XNAS

2412138000048807

10

97.56

Dec 13 2024  1:22:38:930 PM

XNAS

2412138000048803

10

97.56

Dec 13 2024  1:22:38:933 PM

XNAS

2412138000048806

32

97.56

Dec 13 2024  1:23:00:440 PM

XNAS

2412138000048871

43

97.56

Dec 13 2024  1:23:00:436 PM

XNAS

2412138000048870

100

97.56

Dec 13 2024  1:24:24:940 PM

XNAS

2412138000049191

18

97.58

Dec 13 2024  1:28:15:316 PM

XNAS

2412138000050017

82

97.58

Dec 13 2024  1:28:15:313 PM

XNAS

2412138000050015

100

97.58

Dec 13 2024  1:28:15:316 PM

XNAS

2412138000050016

71

97.61

Dec 13 2024  1:28:40:163 PM

XNAS

2412138000050230

29

97.61

Dec 13 2024  1:29:15:180 PM

XNAS

2412138000050343

17

97.59

Dec 13 2024  1:30:49:446 PM

XNYS

2412138000050669

83

97.59

Dec 13 2024  1:30:49:450 PM

XNYS

2412138000050670

100

97.61

Dec 13 2024  1:34:21:676 PM

XNAS

2412138000051460

100

97.61

Dec 13 2024  1:34:21:680 PM

XNAS

2412138000051461

100

97.61

Dec 13 2024  1:34:21:680 PM

XNYS

2412138000051462

1

97.59

Dec 13 2024  1:35:26:090 PM

ARCX

2412138000051685

43

97.59

Dec 13 2024  1:35:26:090 PM

ARCX

2412138000051686

56

97.59

Dec 13 2024  1:35:26:090 PM

ARCX

2412138000051684

100

97.59

Dec 13 2024  1:37:38:656 PM

EDGX

2412138000052228

25

97.63

Dec 13 2024  1:40:03:883 PM

XNYS

2412138000052645

75

97.63

Dec 13 2024  1:40:03:880 PM

XNYS

2412138000052644

100

97.63

Dec 13 2024  1:40:03:880 PM

XNYS

2412138000052643

10

97.52

Dec 13 2024  1:42:02:043 PM

XNYS

2412138000053051

90

97.52

Dec 13 2024  1:42:20:863 PM

XNYS

2412138000053099

100

97.62

Dec 13 2024  1:46:35:920 PM

XNAS

2412138000053823

100

97.62

Dec 13 2024  1:46:35:923 PM

XNAS

2412138000053824

53

97.69

Dec 13 2024  1:49:56:140 PM

ARCX

2412138000054545

247

97.69

Dec 13 2024  1:49:56:143 PM

ARCX

2412138000054546

100

97.69

Dec 13 2024  1:52:07:340 PM

XNYS

2412138000054835

100

97.69

Dec 13 2024  1:53:09:180 PM

ARCX

2412138000055007

100

97.7

Dec 13 2024  1:54:58:640 PM

ARCX

2412138000055323

100

97.72

Dec 13 2024  1:56:05:236 PM

XNAS

2412138000055498

100

97.71

Dec 13 2024  1:56:06:096 PM

ARCX

2412138000055514

100

97.66

Dec 13 2024  1:57:13:426 PM

ARCX

2412138000055834

4

97.67

Dec 13 2024  2:00:41:976 PM

XNYS

2412138000056510

18

97.67

Dec 13 2024  2:00:41:983 PM

XNYS

2412138000056512

82

97.67

Dec 13 2024  2:00:41:983 PM

XNYS

2412138000056513

96

97.67

Dec 13 2024  2:00:41:980 PM

XNYS

2412138000056511

100

97.665

Dec 13 2024  2:00:46:270 PM

IEXG

2412138000056552

100

97.68

Dec 13 2024  2:01:36:813 PM

ARCX

2412138000056743

100

97.67

Dec 13 2024  2:02:02:786 PM

XNYS

2412138000056826

100

97.67

Dec 13 2024  2:03:23:336 PM

XNAS

2412138000057195

100

97.68

Dec 13 2024  2:05:31:426 PM

XNAS

2412138000057514

300

97.76

Dec 13 2024  2:08:43:966 PM

ARCX

2412138000058027

100

97.74

Dec 13 2024  2:10:34:970 PM

XNYS

2412138000058374

100

97.73

Dec 13 2024  2:11:51:796 PM

XNYS

2412138000058649

100

97.725

Dec 13 2024  2:12:04:043 PM

IEXG

2412138000058677

80

97.71

Dec 13 2024  2:12:54:193 PM

IEXG

2412138000058888

20

97.72

Dec 13 2024  2:12:54:193 PM

IEXG

2412138000058889

100

97.72

Dec 13 2024  2:12:54:190 PM

EDGA

2412138000058886

100

97.72

Dec 13 2024  2:12:54:190 PM

XNYS

2412138000058887

100

97.73

Dec 13 2024  2:13:02:666 PM

CDED

2412138000058966

100

97.72

Dec 13 2024  2:13:55:546 PM

XNAS

2412138000059196

100

97.715

Dec 13 2024  2:14:24:156 PM

UBSA

2412138000059283

13

97.72

Dec 13 2024  2:14:24:160 PM

UBSA

2412138000059284

87

97.72

Dec 13 2024  2:14:24:163 PM

MEMX

2412138000059286

100

97.72

Dec 13 2024  2:14:24:160 PM

JPMX

2412138000059285

100

97.72

Dec 13 2024  2:14:24:163 PM

EPRL

2412138000059287

400

97.72

Dec 13 2024  2:14:24:126 PM

CDED

2412138000059282

100

97.73

Dec 13 2024  2:16:41:166 PM

XNYS

2412138000059764

100

97.73

Dec 13 2024  2:16:41:170 PM

XNYS

2412138000059765

100

97.7

Dec 13 2024  2:18:23:183 PM

ARCX

2412138000060098

88

97.71

Dec 13 2024  2:19:21:796 PM

XNYS

2412138000060285

12

97.71

Dec 13 2024  2:19:25:230 PM

XNYS

2412138000060296

22

97.73

Dec 13 2024  2:21:25:210 PM

XNAS

2412138000060647

78

97.73

Dec 13 2024  2:21:25:210 PM

XNAS

2412138000060646

100

97.73

Dec 13 2024  2:22:08:466 PM

BATS

2412138000060716

100

97.72

Dec 13 2024  2:24:33:776 PM

XNAS

2412138000061100

11

97.71

Dec 13 2024  2:25:02:253 PM

ARCX

2412138000061232

89

97.71

Dec 13 2024  2:25:02:253 PM

ARCX

2412138000061233

100

97.69

Dec 13 2024  2:27:01:826 PM

XNAS

2412138000061715

100

97.68

Dec 13 2024  2:28:02:163 PM

ARCX

2412138000062002

100

97.68

Dec 13 2024  2:28:02:173 PM

IEXG

2412138000062003

100

97.66

Dec 13 2024  2:28:40:330 PM

ARCX

2412138000062144

100

97.67

Dec 13 2024  2:31:20:336 PM

ARCX

2412138000062791

100

97.67

Dec 13 2024  2:32:45:146 PM

ARCX

2412138000063075

100

97.63

Dec 13 2024  2:33:05:366 PM

XNAS

2412138000063183

400

97.62

Dec 13 2024  2:33:47:206 PM

CDED

2412138000063333

100

97.63

Dec 13 2024  2:35:25:153 PM

XNAS

2412138000063726

100

97.63

Dec 13 2024  2:35:50:853 PM

IEXG

2412138000063776

100

97.62

Dec 13 2024  2:36:09:506 PM

ARCX

2412138000063841

100

97.57

Dec 13 2024  2:38:19:946 PM

XNAS

2412138000064259

36

97.68

Dec 13 2024  2:43:40:456 PM

XNYS

2412138000065541

57

97.68

Dec 13 2024  2:43:40:456 PM

XNYS

2412138000065540

207

97.68

Dec 13 2024  2:43:40:456 PM

XNYS

2412138000065542

3

97.71

Dec 13 2024  2:44:52:556 PM

ARCX

2412138000065839

1

97.75

Dec 13 2024  2:45:28:616 PM

UBSA

2412138000065954

5

97.75

Dec 13 2024  2:45:28:623 PM

XNAS

2412138000065956

10

97.75

Dec 13 2024  2:45:28:620 PM

XNAS

2412138000065955

11

97.75

Dec 13 2024  2:45:28:616 PM

UBSA

2412138000065953

73

97.75

Dec 13 2024  2:45:28:626 PM

ARCX

2412138000065959

100

97.75

Dec 13 2024  2:45:28:616 PM

UBSA

2412138000065952

100

97.75

Dec 13 2024  2:45:28:623 PM

XNAS

2412138000065957

100

97.75

Dec 13 2024  2:45:28:626 PM

XNYS

2412138000065958

497

97.75

Dec 13 2024  2:45:28:583 PM

CDED

2412138000065951

61

97.74

Dec 13 2024  2:45:51:573 PM

ARCX

2412138000066044

100

97.74

Dec 13 2024  2:45:51:570 PM

ARCX

2412138000066043

139

97.74

Dec 13 2024  2:45:51:566 PM

ARCX

2412138000066042

100

97.67

Dec 13 2024  2:47:20:636 PM

XNYS

2412138000066623

100

97.62

Dec 13 2024  2:48:38:100 PM

XNAS

2412138000066965

100

97.62

Dec 13 2024  2:49:36:366 PM

XNYS

2412138000067159

78

97.62

Dec 13 2024  2:50:30:243 PM

XNYS

2412138000067342

122

97.69

Dec 13 2024  2:53:01:336 PM

XNYS

2412138000067882

1

97.67

Dec 13 2024  2:53:31:563 PM

ARCX

2412138000067961

99

97.67

Dec 13 2024  2:53:31:566 PM

ARCX

2412138000067962

100

97.67

Dec 13 2024  2:55:19:496 PM

XNAS

2412138000068527

28

97.69

Dec 13 2024  2:56:53:703 PM

ARCX

2412138000068752

72

97.69

Dec 13 2024  2:56:53:703 PM

ARCX

2412138000068754

100

97.69

Dec 13 2024  2:56:53:703 PM

ARCX

2412138000068753

8

97.65

Dec 13 2024  2:59:04:996 PM

XNAS

2412138000069243

13

97.66

Dec 13 2024  3:00:25:126 PM

XNAS

2412138000069539

87

97.66

Dec 13 2024  3:00:25:126 PM

XNAS

2412138000069540

92

97.66

Dec 13 2024  3:00:25:123 PM

XNAS

2412138000069538

7

97.67

Dec 13 2024  3:00:58:386 PM

XNAS

2412138000069700

93

97.66

Dec 13 2024  3:01:08:003 PM

XNAS

2412138000069720

100

97.66

Dec 13 2024  3:02:25:180 PM

XNAS

2412138000070158

100

97.61

Dec 13 2024  3:04:14:373 PM

ARCX

2412138000070727

14

97.6

Dec 13 2024  3:04:31:500 PM

ARCX

2412138000070813

86

97.6

Dec 13 2024  3:04:31:496 PM

ARCX

2412138000070812

100

97.6

Dec 13 2024  3:05:36:940 PM

XNYS

2412138000071041

78

97.5

Dec 13 2024  3:07:32:556 PM

XNYS

2412138000071594

22

97.53

Dec 13 2024  3:07:51:006 PM

XNYS

2412138000071628

99

97.54

Dec 13 2024  3:09:18:066 PM

XNAS

2412138000072078

1

97.54

Dec 13 2024  3:09:45:973 PM

XNAS

2412138000072217

64

97.54

Dec 13 2024  3:09:45:970 PM

XNAS

2412138000072216

10

97.59

Dec 13 2024  3:10:27:353 PM

XNAS

2412138000072430

10

97.59

Dec 13 2024  3:11:40:516 PM

XNAS

2412138000072679

16

97.59

Dec 13 2024  3:12:32:316 PM

XNAS

2412138000072903

100

97.59

Dec 13 2024  3:12:32:316 PM

XNAS

2412138000072904

100

97.59

Dec 13 2024  3:12:32:320 PM

XNAS

2412138000072905

100

97.62

Dec 13 2024  3:13:26:196 PM

ARCX

2412138000073155

100

97.61

Dec 13 2024  3:13:53:610 PM

XNYS

2412138000073273

100

97.59

Dec 13 2024  3:15:53:386 PM

BATS

2412138000073796

100

97.59

Dec 13 2024  3:15:53:386 PM

BATS

2412138000073797

100

97.6

Dec 13 2024  3:17:13:806 PM

EDGX

2412138000074051

100

97.59

Dec 13 2024  3:17:50:133 PM

XNYS

2412138000074263

100

97.58

Dec 13 2024  3:19:02:086 PM

XNYS

2412138000074600

100

97.59

Dec 13 2024  3:19:58:306 PM

ARCX

2412138000074907

100

97.6

Dec 13 2024  3:21:30:926 PM

ARCX

2412138000075454

100

97.59

Dec 13 2024  3:21:43:453 PM

ARCX

2412138000075531

100

97.61

Dec 13 2024  3:22:57:366 PM

XNAS

2412138000076066

100

97.61

Dec 13 2024  3:23:36:030 PM

XNYS

2412138000076330

100

97.6

Dec 13 2024  3:25:41:533 PM

XNYS

2412138000076989

100

97.6

Dec 13 2024  3:25:41:536 PM

XNYS

2412138000076990

94

97.58

Dec 13 2024  3:26:17:996 PM

XNYS

2412138000077130

6

97.58

Dec 13 2024  3:26:18:000 PM

XNYS

2412138000077131

100

97.58

Dec 13 2024  3:27:35:026 PM

XNYS

2412138000077534

200

97.61

Dec 13 2024  3:28:54:846 PM

ARCX

2412138000078063

100

97.62

Dec 13 2024  3:29:49:456 PM

EDGX

2412138000078469

100

97.6

Dec 13 2024  3:30:01:536 PM

ARCX

2412138000078589

100

97.63

Dec 13 2024  3:31:31:696 PM

ARCX

2412138000079342

100

97.66

Dec 13 2024  3:33:22:236 PM

EDGX

2412138000080113

200

97.66

Dec 13 2024  3:33:22:236 PM

EDGX

2412138000080114

100

97.76

Dec 13 2024  3:35:06:556 PM

XNAS

2412138000080857

100

97.76

Dec 13 2024  3:35:06:556 PM

XNAS

2412138000080858

1000

97.76

Dec 13 2024  3:35:06:556 PM

ARCX

2412138000080859

100

97.74

Dec 13 2024  3:35:21:440 PM

IEXG

2412138000080933

27

97.72

Dec 13 2024  3:36:05:343 PM

ARCX

2412138000081269

32

97.72

Dec 13 2024  3:36:05:340 PM

ARCX

2412138000081267

41

97.72

Dec 13 2024  3:36:05:340 PM

ARCX

2412138000081268

100

97.81

Dec 13 2024  3:37:36:023 PM

ARCX

2412138000081868

46

97.79

Dec 13 2024  3:37:57:853 PM

EDGX

2412138000081959

54

97.79

Dec 13 2024  3:37:57:856 PM

EDGX

2412138000081960

100

97.81

Dec 13 2024  3:38:50:703 PM

IEXG

2412138000082238

10

97.805

Dec 13 2024  3:38:54:846 PM

IEXG

2412138000082263

35

97.81

Dec 13 2024  3:39:45:513 PM

EDGA

2412138000082607

155

97.81

Dec 13 2024  3:39:45:513 PM

EDGA

2412138000082608

100

97.79

Dec 13 2024  3:40:04:286 PM

IEXG

2412138000082731

24

97.77

Dec 13 2024  3:41:47:783 PM

IEXG

2412138000083541

26

97.77

Dec 13 2024  3:41:47:746 PM

IEXG

2412138000083538

74

97.77

Dec 13 2024  3:41:47:746 PM

IEXG

2412138000083539

76

97.77

Dec 13 2024  3:41:47:780 PM

IEXG

2412138000083540

100

97.74

Dec 13 2024  3:42:43:376 PM

IEXG

2412138000083931

100

97.77

Dec 13 2024  3:43:25:403 PM

XBOS

2412138000084424

100

97.75

Dec 13 2024  3:44:09:043 PM

BATY

2412138000084809

3

97.75

Dec 13 2024  3:44:26:536 PM

IEXG

2412138000084951

3

97.75

Dec 13 2024  3:44:26:536 PM

IEXG

2412138000084952

1

97.74

Dec 13 2024  3:44:51:056 PM

XCIS

2412138000085175

57

97.76

Dec 13 2024  3:45:06:400 PM

IEXG

2412138000085283

2

97.76

Dec 13 2024  3:45:08:136 PM

IEXG

2412138000085285

34

97.76

Dec 13 2024  3:45:08:140 PM

IEXG

2412138000085287

100

97.76

Dec 13 2024  3:45:08:140 PM

IEXG

2412138000085286

100

97.755

Dec 13 2024  3:45:39:143 PM

IEXG

2412138000085467

4

97.76

Dec 13 2024  3:45:52:906 PM

XCIS

2412138000085783

96

97.77

Dec 13 2024  3:46:05:130 PM

XCIS

2412138000085900

100

97.78

Dec 13 2024  3:46:38:806 PM

IEXG

2412138000086130

23

97.785

Dec 13 2024  3:46:52:696 PM

IEXG

2412138000086279

77

97.78

Dec 13 2024  3:47:25:043 PM

IEXG

2412138000086655

100

97.78

Dec 13 2024  3:47:25:040 PM

IEXG

2412138000086654

100

97.77

Dec 13 2024  3:47:28:770 PM

BATY

2412138000086728

21

97.75

Dec 13 2024  3:48:05:110 PM

XNYS

2412138000087165

79

97.75

Dec 13 2024  3:48:05:110 PM

XNYS

2412138000087164

500

97.7675

Dec 13 2024  3:49:48:130 PM

BAML

2412138000088398

1

97.77

Dec 13 2024  3:49:48:126 PM

UBSA

2412138000088397

1

97.77

Dec 13 2024  3:49:48:156 PM

XNAS

2412138000088402

2

97.77

Dec 13 2024  3:49:48:173 PM

XNYS

2412138000088410

4

97.77

Dec 13 2024  3:49:48:166 PM

IEXG

2412138000088406

5

97.77

Dec 13 2024  3:49:48:163 PM

BATS

2412138000088404

5

97.77

Dec 13 2024  3:49:48:176 PM

IEXG

2412138000088411

7

97.77

Dec 13 2024  3:49:48:180 PM

XNYS

2412138000088414

7

97.77

Dec 13 2024  3:49:48:183 PM

IEXG

2412138000088416

9

97.77

Dec 13 2024  3:49:48:126 PM

UBSA

2412138000088396

10

97.77

Dec 13 2024  3:49:48:123 PM

UBSA

2412138000088395

10

97.77

Dec 13 2024  3:49:48:130 PM

JPMX

2412138000088399

10

97.77

Dec 13 2024  3:49:48:176 PM

XNYS

2412138000088412

20

97.77

Dec 13 2024  3:49:48:173 PM

IEXG

2412138000088409

24

97.77

Dec 13 2024  3:49:48:170 PM

IEXG

2412138000088408

26

97.77

Dec 13 2024  3:49:48:153 PM

XNAS

2412138000088400

45

97.77

Dec 13 2024  3:49:48:163 PM

IEXG

2412138000088405

100

97.77

Dec 13 2024  3:49:48:160 PM

BATS

2412138000088403

100

97.77

Dec 13 2024  3:49:48:166 PM

IEXG

2412138000088407

100

97.77

Dec 13 2024  3:49:48:180 PM

XNYS

2412138000088413

100

97.77

Dec 13 2024  3:49:48:183 PM

XNYS

2412138000088415

100

97.77

Dec 13 2024  3:49:48:186 PM

XNYS

2412138000088417

100

97.77

Dec 13 2024  3:49:48:186 PM

XNYS

2412138000088418

129

97.77

Dec 13 2024  3:49:48:190 PM

IEXG

2412138000088421

200

97.77

Dec 13 2024  3:49:48:156 PM

XNAS

2412138000088401

200

97.77

Dec 13 2024  3:49:48:190 PM

IEXG

2412138000088419

200

97.77

Dec 13 2024  3:49:48:190 PM

ARCX

2412138000088420

500

97.77

Dec 13 2024  3:49:48:123 PM

CDED

2412138000088394

 

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
 
 
POSQKABDCBDKPBD]]>
TwitterFacebookLinkedIn