CRH.L

CRH Plc
CRH PLC - Transaction in Own Shares
7th November 2024, 09:00
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 : 3544L
CRH PLC
07 November 2024
 

7th November 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 6th November 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

3,812

$100.75

$101.39

$100.01

XNYS

400

$100.82

$101.04

$100.52

EDGX

1,815

$100.85

$101.32

$100.00

ARCX

734

$100.80

$101.40

$100.18

BATS

2,467

$100.79

$101.48

$99.99

XNAS

7

$100.52

$100.52

$100.52

BATY

180

$100.52

$100.52

$100.52

XASE

343

$100.58

$101.03

$100.38

EPRL

200

$101.02

$101.02

$101.02

MEMX

400

$101.02

$101.03

$101.00

XPSX

32,021

$100.81

$101.56

$99.98

EDGA

861

$100.61

$101.07

$100.55

LTSE

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 678,970,307 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,093,683 of its ordinary shares in treasury, which represents 5.707% 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 6th November 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:


6th November 2024

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$100.8026

43,240

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

50

100.32

 20241106-14:30:37.449

XNAS

 280PKDS41GCTC02421

50

100.32

 20241106-14:30:37.450

XNAS

 280PKDS41GCUC02421

200

100.25

 20241106-14:30:37.950

XNAS

 280PKDS41GGQC02421

100

100.25

 20241106-14:30:37.950

ARCX

 280PKDS41GGRC02421

100

100.84

 20241106-14:31:45.514

XNAS

 280PKDS41SQPC02421

100

100.95

 20241106-14:31:52.900

ARCX

 280PKDS41UK8C02421

100

100.89

 20241106-14:31:57.305

XNYS

 280PKDS41VLEC02421

38

100.89

 20241106-14:31:57.305

ARCX

 280PKDS41VLFC02421

18

100.89

 20241106-14:31:57.305

XNYS

 280PKDS41VLGC02421

82

100.89

 20241106-14:31:57.305

XNYS

 280PKDS41VLHC02421

100

100.91

 20241106-14:32:09.270

XNYS

 280PKDS422FDC02421

38

100.91

 20241106-14:32:09.271

XNAS

 280PKDS422FEC02421

62

100.91

 20241106-14:32:09.271

XNAS

 280PKDS422FFC02421

38

100.91

 20241106-14:32:09.271

ARCX

 280PKDS422FGC02421

62

100.91

 20241106-14:32:09.435

ARCX

 280PKDS422GBC02421

10

100.69

 20241106-14:32:34.216

XNAS

 280PKDS42889C02421

100

100.87

 20241106-14:33:06.808

XNAS

 280PKDS42GJMC02421

100

100.87

 20241106-14:33:06.808

XNAS

 280PKDS42GJNC02421

100

101.02

 20241106-14:34:05.088

ARCX

 280PKDS43310C02421

100

100.94

 20241106-14:34:15.703

ARCX

 280PKDS436MVC02421

100

100.97

 20241106-14:34:24.870

XNAS

 280PKDS439BRC02421

100

100.97

 20241106-14:34:24.870

XNAS

 280PKDS439BSC02421

100

100.88

 20241106-14:34:39.185

XNAS

 280PKDS43DI3C02421

100

100.66

 20241106-14:34:57.366

XNAS

 280PKDS43JANC02421

100

100.87

 20241106-14:36:16.690

ARCX

 280PKDS44FJ7C02421

24

100.88

 20241106-14:36:20.455

ARCX

 280PKDS44GLPC02421

100

100.84

 20241106-14:36:26.950

XNYS

 280PKDS44IMQC02421

35

100.84

 20241106-14:36:26.950

ARCX

 280PKDS44IMRC02421

65

100.84

 20241106-14:36:26.950

ARCX

 280PKDS44IMSC02421

100

100.89

 20241106-14:36:44.484

XNYS

 280PKDS44OFKC02421

38

100.73

 20241106-14:37:04.040

XNAS

 280PKDS44UCHC02421

62

100.73

 20241106-14:37:04.040

XNAS

 280PKDS44UCIC02421

85

100.81

 20241106-14:37:46.377

XNYS

 280PKDS45ANSC02421

15

100.81

 20241106-14:37:46.377

XNYS

 280PKDS45ANTC02421

100

100.81

 20241106-14:37:46.378

XNAS

 280PKDS45ANVC02421

100

100.81

 20241106-14:38:05.276

XNYS

 280PKDS45FNFC02421

10

100.85

 20241106-14:38:53.455

XNYS

 280PKDS45RP6C02421

90

100.85

 20241106-14:38:53.455

XNYS

 280PKDS45RP7C02421

100

101

 20241106-14:39:24.668

XNYS

 280PKDS462QTC02421

100

101.08

 20241106-14:40:33.562

XNYS

 280PKDS46KK2C02421

100

101.05

 20241106-14:40:55.933

BATS

 280PKDS46QFMC02421

77

101.02

 20241106-14:41:01.842

MEMX

 280PKDS46SARC02421

100

101.02

 20241106-14:41:01.869

MEMX

 280PKDS46SBCC02421

23

101.02

 20241106-14:41:01.869

MEMX

 280PKDS46SBDC02421

100

101.03

 20241106-14:41:36.214

XPSX

 280PKDS476FCC02421

69

101.03

 20241106-14:41:36.217

XPSX

 280PKDS476FDC02421

31

101.03

 20241106-14:41:36.241

XPSX

 280PKDS476FKC02421

50

101

 20241106-14:41:56.896

XPSX

 280PKDS47C23C02421

50

101

 20241106-14:41:56.896

XPSX

 280PKDS47C24C02421

100

101.04

 20241106-14:43:29.951

EDGA

 280PKDS486NDC02421

100

101.04

 20241106-14:43:29.968

EDGA

 280PKDS486NIC02421

38

101.04

 20241106-14:43:32.916

EDGX

 280PKDS487AOC02421

38

101.04

 20241106-14:43:32.971

EDGX

 280PKDS487BIC02421

24

101.04

 20241106-14:43:32.972

EDGX

 280PKDS487BJC02421

95

100.96

 20241106-14:43:58.973

EDGA

 280PKDS48EINC02421

5

100.96

 20241106-14:43:59.032

EDGA

 280PKDS48EJSC02421

100

100.805

 20241106-14:44:44.485

XNYS

 280PKDS48R87C02421

20

100.83

 20241106-14:45:35.226

EDGA

 280PKDS49ECLC02421

80

100.83

 20241106-14:45:35.226

EDGA

 280PKDS49ECMC02421

100

100.77

 20241106-14:45:47.688

EDGA

 280PKDS49I0IC02421

52

100.72

 20241106-14:46:16.034

EDGA

 280PKDS49R84C02421

48

100.72

 20241106-14:46:16.034

EDGA

 280PKDS49R85C02421

100

100.74

 20241106-14:47:21.403

XNAS

 280PKDS4AKN0C02421

1

100.72

 20241106-14:48:21.315

EDGA

 280PKDS4BA3UC02421

100

100.75

 20241106-14:48:23.352

XNAS

 280PKDS4BAQEC02421

99

100.72

 20241106-14:48:23.366

EDGA

 280PKDS4BAQKC02421

100

100.92

 20241106-14:48:55.356

XNYS

 280PKDS4BNOKC02421

100

100.87

 20241106-14:49:01.749

EDGA

 280PKDS4BQ2UC02421

100

100.98

 20241106-14:49:18.845

EDGA

 280PKDS4C191C02421

100

100.85

 20241106-14:49:54.592

EDGA

 280PKDS4CDHHC02421

39

100.7

 20241106-14:50:19.802

EDGA

 280PKDS4CNKQC02421

61

100.7

 20241106-14:50:19.802

EDGA

 280PKDS4CNKRC02421

100

101.02

 20241106-14:51:16.511

XNYS

 280PKDS4DBTUC02421

100

100.97

 20241106-14:51:18.675

EDGA

 280PKDS4DCN3C02421

100

100.95

 20241106-14:51:41.232

EDGA

 280PKDS4DK35C02421

100

100.97

 20241106-14:51:50.416

EDGA

 280PKDS4DN5MC02421

100

100.82

 20241106-14:53:04.126

EDGA

 280PKDS4EGDTC02421

100

100.82

 20241106-14:53:04.126

EDGA

 280PKDS4EGDUC02421

100

100.81

 20241106-14:53:35.243

EDGA

 280PKDS4ERNHC02421

100

100.8

 20241106-14:54:00.667

EDGA

 280PKDS4F49IC02421

100

100.77

 20241106-14:54:19.865

EDGA

 280PKDS4FAAGC02421

100

100.73

 20241106-14:55:17.638

EDGA

 280PKDS4FT0FC02421

100

100.5

 20241106-14:55:30.875

EDGA

 280PKDS4G1B7C02421

100

100.5

 20241106-14:56:01.084

EDGA

 280PKDS4GB8MC02421

100

100.44

 20241106-14:56:42.595

EDGA

 280PKDS4GOT2C02421

31

100.46

 20241106-14:57:20.812

EDGA

 280PKDS4H5A2C02421

69

100.46

 20241106-14:57:20.812

EDGA

 280PKDS4H5A3C02421

100

100.54

 20241106-14:58:11.275

BATS

 280PKDS4HL6GC02421

100

100.54

 20241106-14:58:36.395

EDGA

 280PKDS4HU1TC02421

100

100.48

 20241106-14:59:09.926

EDGA

 280PKDS4I9A5C02421

100

100.48

 20241106-14:59:09.926

EDGA

 280PKDS4I9A6C02421

100

100.56

 20241106-14:59:56.951

EDGA

 280PKDS4IR1JC02421

100

100.55

 20241106-15:00:31.255

EDGA

 280PKDS4JD0VC02421

1

100.83

 20241106-15:01:18.088

XNYS

 280PKDS4K1JNC02421

99

100.83

 20241106-15:01:18.088

XNYS

 280PKDS4K1JOC02421

93

100.82

 20241106-15:01:27.948

EDGA

 280PKDS4K67EC02421

100

100.82

 20241106-15:01:52.641

EDGA

 280PKDS4KG7DC02421

96

100.83

 20241106-15:02:41.881

EDGA

 280PKDS4L9VNC02421

4

100.83

 20241106-15:02:41.881

EDGA

 280PKDS4L9VOC02421

5

100.8

 20241106-15:02:47.707

EDGA

 280PKDS4LCSIC02421

100

100.98

 20241106-15:03:03.724

EDGA

 280PKDS4LKE4C02421

100

101.29

 20241106-15:04:32.496

EDGA

 280PKDS4MV3GC02421

200

101.22

 20241106-15:04:43.187

XNAS

 280PKDS4N470C02421

100

101.19

 20241106-15:05:41.002

EDGA

 280PKDS4NU4PC02421

100

101.06

 20241106-15:06:18.041

EDGA

 280PKDS4OE9KC02421

100

101.08

 20241106-15:07:08.281

EDGA

 280PKDS4P2UGC02421

100

101.2

 20241106-15:08:09.436

ARCX

 280PKDS4PUNVC02421

95

101.18

 20241106-15:08:17.191

EDGA

 280PKDS4Q1TVC02421

5

101.18

 20241106-15:08:17.191

EDGA

 280PKDS4Q1U0C02421

36

101.2

 20241106-15:09:08.661

EDGA

 280PKDS4QO6JC02421

64

101.2

 20241106-15:09:08.661

EDGA

 280PKDS4QO6KC02421

76

101.02

 20241106-15:09:30.918

EDGA

 280PKDS4R105C02421

24

101.02

 20241106-15:09:30.918

EDGA

 280PKDS4R106C02421

100

101.15

 20241106-15:10:36.839

EDGA

 280PKDS4RRBKC02421

100

101.11

 20241106-15:11:13.502

EDGA

 280PKDS4S9JVC02421

100

101.08

 20241106-15:11:48.595

EDGA

 280PKDS4SL4HC02421

100

101.22

 20241106-15:12:47.249

EDGA

 280PKDS4TAGFC02421

100

101.27

 20241106-15:13:47.702

ARCX

 280PKDS4U148C02421

46

101.24

 20241106-15:13:55.432

EDGA

 280PKDS4U3ONC02421

54

101.24

 20241106-15:13:55.432

EDGA

 280PKDS4U3OQC02421

11

101.21

 20241106-15:14:42.757

EDGA

 280PKDS4UK2FC02421

89

101.21

 20241106-15:14:42.757

EDGA

 280PKDS4UK2GC02421

100

101.17

 20241106-15:14:45.666

EDGA

 280PKDS4UL4LC02421

100

101.09

 20241106-15:15:19.496

EDGA

 280PKDS4V5D6C02421

100

101.38

 20241106-15:17:19.356

EDGA

 280PKDS50K36C02421

100

101.32

 20241106-15:17:43.167

ARCX

 280PKDS50S5HC02421

100

101.29

 20241106-15:17:59.594

BATS

 280PKDS511PPC02421

100

101.22

 20241106-15:18:21.191

EDGA

 280PKDS519F2C02421

100

101.23

 20241106-15:18:47.021

EDGA

 280PKDS51J45C02421

100

101.21

 20241106-15:19:54.611

EDGA

 280PKDS52B86C02421

100

101.3

 20241106-15:20:26.787

EDGA

 280PKDS52NJVC02421

100

101.43

 20241106-15:21:42.469

EDGA

 280PKDS53HSCC02421

100

101.4

 20241106-15:22:04.325

EDGA

 280PKDS53OTGC02421

100

101.32

 20241106-15:23:10.279

EDGA

 280PKDS54FR5C02421

100

101.26

 20241106-15:23:32.726

EDGA

 280PKDS54NUFC02421

100

101.28

 20241106-15:24:49.881

ARCX

 280PKDS55HIEC02421

93

101.28

 20241106-15:24:58.891

EDGA

 280PKDS55KIGC02421

7

101.28

 20241106-15:24:58.891

EDGA

 280PKDS55KIHC02421

3

101.39

 20241106-15:26:30.331

XNYS

 280PKDS56SEKC02421

100

101.4

 20241106-15:26:48.246

BATS

 280PKDS573EBC02421

100

101.38

 20241106-15:26:48.449

EDGA

 280PKDS573H5C02421

64

101.44

 20241106-15:27:23.493

EDGA

 280PKDS57G30C02421

36

101.44

 20241106-15:27:23.493

EDGA

 280PKDS57G31C02421

100

101.52

 20241106-15:28:01.377

EDGA

 280PKDS57SBLC02421

100

101.56

 20241106-15:28:31.609

EDGA

 280PKDS586Q2C02421

100

101.53

 20241106-15:29:17.656

EDGA

 280PKDS58O6DC02421

79

101.29

 20241106-15:30:34.514

EDGA

 280PKDS59MT9C02421

21

101.29

 20241106-15:30:34.514

EDGA

 280PKDS59MTAC02421

99

101.39

 20241106-15:31:26.301

XNYS

 280PKDS5AB2BC02421

100

101.48

 20241106-15:31:50.869

EDGA

 280PKDS5AJL0C02421

100

101.37

 20241106-15:32:03.801

EDGA

 280PKDS5AOQ7C02421

5

101.36

 20241106-15:32:57.911

EDGA

 280PKDS5BBR2C02421

95

101.36

 20241106-15:32:57.911

EDGA

 280PKDS5BBR3C02421

100

101.2

 20241106-15:33:53.078

EDGA

 280PKDS5BVLQC02421

100

101.3

 20241106-15:34:54.793

EDGA

 280PKDS5COAAC02421

100

101.15

 20241106-15:35:30.257

EDGA

 280PKDS5D59EC02421

100

101.22

 20241106-15:36:24.254

EDGA

 280PKDS5DO1CC02421

100

101.15

 20241106-15:37:30.585

EDGA

 280PKDS5EIO9C02421

100

101.15

 20241106-15:38:24.977

EDGA

 280PKDS5F4EJC02421

100

101.31

 20241106-15:39:43.647

EDGA

 280PKDS5FUNKC02421

100

101.35

 20241106-15:40:13.435

EDGA

 280PKDS5G8HIC02421

100

101.29

 20241106-15:41:02.334

EDGA

 280PKDS5GP13C02421

100

101.49

 20241106-15:42:19.254

EDGA

 280PKDS5HIEIC02421

14

101.49

 20241106-15:42:19.290

EDGA

 280PKDS5HIEPC02421

38

101.49

 20241106-15:42:19.290

EDGA

 280PKDS5HIEQC02421

38

101.49

 20241106-15:42:19.290

EDGA

 280PKDS5HIERC02421

2

101.49

 20241106-15:42:19.290

EDGA

 280PKDS5HIESC02421

8

101.49

 20241106-15:42:19.290

EDGA

 280PKDS5HIETC02421

100

101.42

 20241106-15:43:17.335

EDGA

 280PKDS5I56RC02421

100

101.44

 20241106-15:44:39.418

EDGA

 280PKDS5IUAAC02421

100

101.43

 20241106-15:45:30.015

EDGA

 280PKDS5JI3IC02421

100

101.44

 20241106-15:46:26.795

EDGA

 280PKDS5K64UC02421

89

101.47

 20241106-15:47:13.648

XNAS

 280PKDS5KLIDC02421

11

101.48

 20241106-15:47:13.648

XNAS

 280PKDS5KLIEC02421

59

101.54

 20241106-15:47:26.362

EDGA

 280PKDS5KR8EC02421

41

101.54

 20241106-15:47:26.362

EDGA

 280PKDS5KR8FC02421

100

101.46

 20241106-15:48:30.409

EDGA

 280PKDS5LKECC02421

70

101.47

 20241106-15:49:00.659

EDGA

 280PKDS5M04HC02421

30

101.47

 20241106-15:49:00.659

EDGA

 280PKDS5M04IC02421

100

101.37

 20241106-15:50:19.744

EDGA

 280PKDS5MTIEC02421

58

101.32

 20241106-15:51:01.879

EDGA

 280PKDS5ND7TC02421

100

101.28

 20241106-15:51:17.511

EDGA

 280PKDS5NJLQC02421

100

101.29

 20241106-15:52:01.279

EDGA

 280PKDS5O3RNC02421

38

101.23

 20241106-15:52:19.703

EDGA

 280PKDS5O9LUC02421

48

101.23

 20241106-15:52:21.446

EDGA

 280PKDS5OACVC02421

14

101.23

 20241106-15:52:21.446

EDGA

 280PKDS5OAD0C02421

38

101.23

 20241106-15:52:21.447

EDGA

 280PKDS5OAD2C02421

100

101.21

 20241106-15:53:11.163

EDGA

 280PKDS5OPKJC02421

100

101.16

 20241106-15:53:46.577

EDGA

 280PKDS5P4V3C02421

100

101.15

 20241106-15:54:32.438

EDGA

 280PKDS5PKAIC02421

100

101.27

 20241106-15:55:19.605

EDGA

 280PKDS5Q3VRC02421

100

101.18

 20241106-15:55:56.730

EDGA

 280PKDS5QG1QC02421

100

101.2

 20241106-15:56:57.273

EDGA

 280PKDS5R41IC02421

100

101.2

 20241106-15:57:44.456

EDGA

 280PKDS5RHOFC02421

100

101.24

 20241106-15:58:40.478

EDGA

 280PKDS5S3IUC02421

11

101.15

 20241106-15:59:40.314

EDGA

 280PKDS5SPBLC02421

89

101.15

 20241106-15:59:40.315

EDGA

 280PKDS5SPBMC02421

100

101.11

 20241106-16:00:12.381

EDGA

 280PKDS5T5IMC02421

100

101.1

 20241106-16:00:46.169

EDGA

 280PKDS5TIQ2C02421

40

101.07

 20241106-16:01:26.056

EDGA

 280PKDS5U1AJC02421

100

101.08

 20241106-16:01:38.040

EDGA

 280PKDS5U5UPC02421

90

101

 20241106-16:02:28.356

BATS

 280PKDS5UO34C02421

10

101

 20241106-16:02:28.356

BATS

 280PKDS5UO35C02421

75

100.96

 20241106-16:02:38.371

EDGA

 280PKDS5URD7C02421

25

100.96

 20241106-16:02:38.396

EDGA

 280PKDS5URDLC02421

100

101.05

 20241106-16:03:52.729

EDGA

 280PKDS5VL50C02421

100

101.01

 20241106-16:04:24.729

EDGA

 280PKDS5VVFLC02421

100

100.99

 20241106-16:05:50.633

EDGA

 280PKDS60QSOC02421

100

101.01

 20241106-16:06:11.804

EDGA

 280PKDS612CBC02421

100

100.92

 20241106-16:06:47.903

EDGA

 280PKDS61D3VC02421

100

100.9

 20241106-16:07:37.563

EDGA

 280PKDS61S8TC02421

100

100.91

 20241106-16:08:34.849

EDGA

 280PKDS62EUDC02421

100

100.89

 20241106-16:08:57.602

EDGA

 280PKDS62LK4C02421

100

100.88

 20241106-16:09:33.909

EDGA

 280PKDS631K9C02421

100

100.83

 20241106-16:10:09.668

EDGA

 280PKDS63D3MC02421

100

100.85

 20241106-16:11:08.171

EDGA

 280PKDS63UQDC02421

100

100.88

 20241106-16:11:59.879

EDGA

 280PKDS64EO4C02421

89

100.9

 20241106-16:13:03.535

XNYS

 280PKDS65297C02421

11

100.9

 20241106-16:13:03.535

XNYS

 280PKDS65298C02421

25

100.89

 20241106-16:13:09.315

EDGA

 280PKDS653SJC02421

75

100.89

 20241106-16:13:09.341

EDGA

 280PKDS653T4C02421

100

100.87

 20241106-16:13:52.103

EDGA

 280PKDS65GURC02421

100

100.94

 20241106-16:14:44.666

EDGA

 280PKDS660VPC02421

100

101.025

 20241106-16:15:26.113

ARCX

 280PKDS66FHVC02421

100

101.02

 20241106-16:15:42.879

EDGA

 280PKDS66KG6C02421

100

100.95

 20241106-16:16:13.118

EDGA

 280PKDS66VHIC02421

100

100.91

 20241106-16:17:01.388

EDGA

 280PKDS67E1JC02421

100

100.93

 20241106-16:17:47.077

EDGA

 280PKDS67S21C02421

100

100.9

 20241106-16:18:08.919

EDGA

 280PKDS682VEC02421

100

100.92

 20241106-16:19:23.243

XNYS

 280PKDS68PNTC02421

100

100.9

 20241106-16:19:31.104

EDGA

 280PKDS68RPKC02421

100

100.87

 20241106-16:20:20.240

EDGA

 280PKDS69AOGC02421

100

100.83

 20241106-16:21:08.807

EDGA

 280PKDS69PLNC02421

100

100.83

 20241106-16:22:35.725

EDGX

 280PKDS6AIUTC02421

100

100.87

 20241106-16:22:56.696

XNYS

 280PKDS6AO8AC02421

100

100.89

 20241106-16:23:00.532

EDGX

 280PKDS6AP7BC02421

18

100.87

 20241106-16:23:07.904

EDGA

 280PKDS6ARQJC02421

17

100.87

 20241106-16:23:09.508

EDGA

 280PKDS6ASA0C02421

100

100.87

 20241106-16:23:10.671

EDGA

 280PKDS6ASLAC02421

65

100.87

 20241106-16:23:10.671

EDGA

 280PKDS6ASLBC02421

100

100.95

 20241106-16:24:12.939

EDGA

 280PKDS6BDE4C02421

100

101.04

 20241106-16:24:51.142

EDGA

 280PKDS6BNBGC02421

20

101.03

 20241106-16:26:39.103

XNAS

 280PKDS6CLJQC02421

5

101.03

 20241106-16:26:39.103

XNAS

 280PKDS6CLJRC02421

75

101.03

 20241106-16:26:39.103

XNAS

 280PKDS6CLJSC02421

100

101.01

 20241106-16:26:46.864

EDGA

 280PKDS6CNQHC02421

100

101.01

 20241106-16:26:46.864

EDGA

 280PKDS6CNQIC02421

100

101.05

 20241106-16:29:34.095

ARCX

 280PKDS6EGEOC02421

100

101.11

 20241106-16:30:20.119

XNAS

 280PKDS6F4TBC02421

100

101.1

 20241106-16:30:20.180

EDGA

 280PKDS6F4UBC02421

100

101.1

 20241106-16:30:20.180

EDGA

 280PKDS6F4UCC02421

100

100.98

 20241106-16:32:24.840

EDGA

 280PKDS6GIAFC02421

100

100.95

 20241106-16:32:36.083

EDGA

 280PKDS6GMHFC02421

100

100.96

 20241106-16:33:28.691

EDGA

 280PKDS6H95VC02421

100

100.9

 20241106-16:34:14.303

EDGA

 280PKDS6HOG1C02421

95

100.88

 20241106-16:34:30.856

EDGA

 280PKDS6HTM2C02421

5

100.88

 20241106-16:34:30.856

EDGA

 280PKDS6HTM3C02421

24

100.87

 20241106-16:34:43.151

EDGA

 280PKDS6I1KVC02421

76

100.87

 20241106-16:34:43.214

EDGA

 280PKDS6I1M1C02421

100

100.67

 20241106-16:35:00.563

EDGA

 280PKDS6I7NQC02421

100

100.62

 20241106-16:35:42.539

EDGA

 280PKDS6IL12C02421

76

100.62

 20241106-16:35:42.539

EDGA

 280PKDS6IL13C02421

24

100.62

 20241106-16:35:42.539

EDGA

 280PKDS6IL14C02421

10

100.62

 20241106-16:36:17.223

EDGA

 280PKDS6IV2KC02421

10

100.62

 20241106-16:36:17.223

EDGA

 280PKDS6IV2LC02421

80

100.62

 20241106-16:36:17.223

EDGA

 280PKDS6IV2MC02421

100

100.8

 20241106-16:37:09.469

EDGA

 280PKDS6JF2AC02421

100

100.78

 20241106-16:38:35.395

EDGA

 280PKDS6K5HCC02421

100

100.78

 20241106-16:38:35.395

EDGA

 280PKDS6K5HDC02421

100

100.83

 20241106-16:39:14.101

EDGA

 280PKDS6KHOQC02421

100

100.81

 20241106-16:39:45.523

EDGA

 280PKDS6KQH2C02421

76

100.81

 20241106-16:39:45.524

EDGA

 280PKDS6KQH3C02421

24

100.81

 20241106-16:39:45.524

EDGA

 280PKDS6KQH4C02421

100

100.83

 20241106-16:40:16.243

EDGA

 280PKDS6L5QOC02421

100

100.86

 20241106-16:40:54.587

EDGA

 280PKDS6LI8NC02421

100

100.95

 20241106-16:42:01.354

EDGA

 280PKDS6M7U5C02421

100

101.31

 20241106-16:44:11.231

EDGA

 280PKDS6NGK2C02421

64

101.31

 20241106-16:44:23.883

EDGA

 280PKDS6NK9MC02421

36

101.31

 20241106-16:44:23.883

EDGA

 280PKDS6NK9NC02421

100

101.27

 20241106-16:45:06.134

EDGA

 280PKDS6O1K6C02421

100

101.26

 20241106-16:45:33.486

EDGA

 280PKDS6OBPRC02421

41

101.3

 20241106-16:46:52.466

EDGA

 280PKDS6P3E3C02421

59

101.3

 20241106-16:46:52.466

EDGA

 280PKDS6P3E4C02421

100

101.3

 20241106-16:48:11.121

EDGA

 280PKDS6PT1JC02421

100

101.08

 20241106-16:49:32.018

EDGA

 280PKDS6QNFBC02421

100

101.15

 20241106-16:51:18.041

EDGA

 280PKDS6RNOFC02421

100

100.95

 20241106-16:52:37.316

EDGA

 280PKDS6SFB0C02421

100

100.94

 20241106-16:53:56.877

EDGA

 280PKDS6T65UC02421

4

100.81

 20241106-16:54:37.534

EDGA

 280PKDS6THH2C02421

96

100.81

 20241106-16:54:37.534

EDGA

 280PKDS6THH3C02421

6

100.75

 20241106-16:56:01.920

EDGA

 280PKDS6U9NQC02421

94

100.75

 20241106-16:56:05.146

EDGA

 280PKDS6UAQNC02421

100

100.83

 20241106-16:58:02.559

EDGA

 280PKDS6VE62C02421

29

100.85

 20241106-16:59:25.283

EDGA

 280PKDS708Q8C02421

71

100.85

 20241106-16:59:25.283

EDGA

 280PKDS708Q9C02421

100

100.55

 20241106-17:00:48.002

EDGA

 280PKDS715CFC02421

100

100.33

 20241106-17:01:56.570

EDGA

 280PKDS71SI5C02421

100

100.4

 20241106-17:03:48.041

EDGA

 280PKDS7307NC02421

100

100.45

 20241106-17:05:04.558

EDGA

 280PKDS73O0RC02421

100

100.35

 20241106-17:06:23.442

EDGA

 280PKDS74HPKC02421

55

100.38

 20241106-17:08:05.933

EPRL

 280PKDS75GECC02421

45

100.38

 20241106-17:08:05.933

EPRL

 280PKDS75GEEC02421

67

100.31

 20241106-17:10:36.322

EDGA

 280PKDS76UDPC02421

33

100.31

 20241106-17:10:36.322

EDGA

 280PKDS76UDQC02421

33

100.31

 20241106-17:10:36.322

EDGA

 280PKDS76UDRC02421

33

100.31

 20241106-17:10:36.323

EDGA

 280PKDS76UDSC02421

34

100.31

 20241106-17:10:36.323

EDGA

 280PKDS76UDTC02421

54

100.67

 20241106-17:13:13.525

EPRL

 280PKDS78D4VC02421

46

100.67

 20241106-17:13:13.525

EPRL

 280PKDS78D50C02421

76

100.67

 20241106-17:13:13.525

XNYS

 280PKDS78D51C02421

20

100.67

 20241106-17:13:13.525

XNYS

 280PKDS78D52C02421

87

100.67

 20241106-17:13:13.525

XNYS

 280PKDS78D53C02421

38

100.67

 20241106-17:13:13.525

EDGA

 280PKDS78D54C02421

38

100.67

 20241106-17:13:13.525

EDGA

 280PKDS78D55C02421

17

100.67

 20241106-17:13:13.525

XNYS

 280PKDS78D56C02421

24

100.67

 20241106-17:13:13.527

EDGA

 280PKDS78D5BC02421

100

100.7

 20241106-17:14:49.432

XNYS

 280PKDS797H2C02421

100

100.72

 20241106-17:15:08.289

XNYS

 280PKDS79D13C02421

100

100.69

 20241106-17:15:11.415

EDGA

 280PKDS79DSPC02421

100

100.52

 20241106-17:16:13.175

EDGA

 280PKDS7A2J3C02421

100

100.29

 20241106-17:18:03.650

EDGA

 280PKDS7B72NC02421

100

100.2

 20241106-17:19:31.563

EDGA

 280PKDS7C7P3C02421

100

100.28

 20241106-17:20:23.620

EDGA

 280PKDS7CQ2CC02421

100

100.23

 20241106-17:21:04.682

EDGA

 280PKDS7D8CUC02421

100

100.18

 20241106-17:22:37.603

EDGA

 280PKDS7E6JKC02421

100

100.16

 20241106-17:23:35.242

EDGA

 280PKDS7EOEMC02421

100

100.21

 20241106-17:25:52.440

EDGA

 280PKDS7G4FOC02421

100

100.36

 20241106-17:29:04.672

EDGA

 280PKDS7HVLUC02421

30

100.36

 20241106-17:29:04.672

EDGA

 280PKDS7HVLVC02421

70

100.36

 20241106-17:29:04.672

EDGA

 280PKDS7HVM0C02421

100

100.44

 20241106-17:30:59.400

EDGA

 280PKDS7J6R9C02421

100

100.39

 20241106-17:31:36.807

EDGA

 280PKDS7JJT1C02421

100

100.36

 20241106-17:33:09.783

EDGA

 280PKDS7KGNDC02421

100

100.5

 20241106-17:35:30.872

EDGA

 280PKDS7LR0UC02421

6

100.48

 20241106-17:36:48.659

EDGA

 280PKDS7MH6HC02421

94

100.48

 20241106-17:36:48.659

EDGA

 280PKDS7MH6IC02421

100

100.45

 20241106-17:37:29.626

EDGA

 280PKDS7MRPLC02421

100

100.41

 20241106-17:39:01.694

EDGA

 280PKDS7NLO4C02421

100

100.35

 20241106-17:41:24.226

EDGA

 280PKDS7OTUFC02421

100

100.27

 20241106-17:42:50.731

EDGA

 280PKDS7PMMGC02421

100

100.45

 20241106-17:45:11.270

XNYS

 280PKDS7QUS8C02421

100

100.43

 20241106-17:45:32.319

EDGA

 280PKDS7R6AHC02421

100

100.28

 20241106-17:47:01.209

EDGA

 280PKDS7RUTEC02421

100

100.26

 20241106-17:48:58.861

EDGA

 280PKDS7T0SRC02421

100

100.29

 20241106-17:50:58.707

EDGA

 280PKDS7U4F9C02421

100

100.28

 20241106-17:51:32.092

EDGA

 280PKDS7UFK1C02421

100

100.25

 20241106-17:51:50.288

EDGA

 280PKDS7UL5NC02421

100

100.44

 20241106-17:53:55.976

EDGA

 280PKDS7VMV7C02421

100

100.46

 20241106-17:54:38.673

EDGA

 280PKDS802C0C02421

100

100.45

 20241106-17:56:50.892

EDGA

 280PKDS8194KC02421

100

100.64

 20241106-17:58:48.050

ARCX

 280PKDS82AI6C02421

28

100.76

 20241106-18:00:04.780

EDGA

 280PKDS833B7C02421

100

100.76

 20241106-18:00:05.309

EDGA

 280PKDS833LDC02421

72

100.76

 20241106-18:00:05.309

EDGA

 280PKDS833LEC02421

74

100.68

 20241106-18:01:59.787

EDGA

 280PKDS846SSC02421

26

100.68

 20241106-18:01:59.787

EDGA

 280PKDS846STC02421

100

100.79

 20241106-18:04:05.326

XNAS

 280PKDS85F0EC02421

100

100.8

 20241106-18:04:59.848

EDGA

 280PKDS85UNPC02421

100

100.71

 20241106-18:06:35.889

EDGA

 280PKDS86QUPC02421

75

100.9

 20241106-18:09:01.273

EDGA

 280PKDS883IEC02421

25

100.9

 20241106-18:09:01.274

EDGA

 280PKDS883IFC02421

100

100.89

 20241106-18:09:50.628

EDGA

 280PKDS88GI7C02421

40

100.93

 20241106-18:11:22.531

EDGA

 280PKDS89BC2C02421

60

100.93

 20241106-18:11:22.531

EDGA

 280PKDS89BC3C02421

100

101.12

 20241106-18:14:31.635

EDGA

 280PKDS8AU7NC02421

79

101.07

 20241106-18:15:27.956

EDGA

 280PKDS8BF3DC02421

21

101.07

 20241106-18:15:27.956

EDGA

 280PKDS8BF3EC02421

100

101.06

 20241106-18:16:59.779

EDGA

 280PKDS8C7ADC02421

100

101.02

 20241106-18:18:37.495

EDGA

 280PKDS8D0H5C02421

100

100.98

 20241106-18:20:02.786

EDGA

 280PKDS8DORRC02421

100

100.87

 20241106-18:22:02.773

EDGA

 280PKDS8EORMC02421

100

101.02

 20241106-18:24:49.777

EDGA

 280PKDS8G5U5C02421

100

101.03

 20241106-18:25:40.041

XNYS

 280PKDS8GJCIC02421

100

101.07

 20241106-18:26:28.077

LTSE

 280PKDS8H19CC02421

26

101.03

 20241106-18:27:03.220

XPSX

 280PKDS8HAE8C02421

100

101.06

 20241106-18:27:13.629

XNYS

 280PKDS8HD4NC02421

74

101.03

 20241106-18:28:10.887

XPSX

 280PKDS8HSQ5C02421

38

101.03

 20241106-18:28:10.887

EPRL

 280PKDS8HSQ6C02421

100

101.05

 20241106-18:29:31.024

EDGA

 280PKDS8IJH1C02421

100

101.05

 20241106-18:29:31.025

EDGA

 280PKDS8IJH2C02421

10

101.07

 20241106-18:32:42.277

XNYS

 280PKDS8KD3NC02421

90

101.07

 20241106-18:32:42.277

XNYS

 280PKDS8KD3OC02421

100

101.07

 20241106-18:33:56.438

XNYS

 280PKDS8L16BC02421

100

101.05

 20241106-18:34:15.898

EDGA

 280PKDS8L6FIC02421

100

101.05

 20241106-18:35:15.248

EDGA

 280PKDS8LOGVC02421

100

101.03

 20241106-18:36:49.840

EDGA

 280PKDS8MH9UC02421

100

101.02

 20241106-18:37:42.149

EDGA

 280PKDS8MVD9C02421

100

101.02

 20241106-18:39:13.200

EDGA

 280PKDS8NNJ8C02421

100

101.06

 20241106-18:41:03.672

EDGA

 280PKDS8OJI6C02421

100

101.06

 20241106-18:41:03.673

EDGA

 280PKDS8OJI7C02421

6

101.14

 20241106-18:43:08.007

EDGA

 280PKDS8PJF0C02421

94

101.14

 20241106-18:43:08.008

EDGA

 280PKDS8PJF1C02421

90

101.11

 20241106-18:43:48.614

EDGA

 280PKDS8PT2FC02421

10

101.11

 20241106-18:43:48.614

EDGA

 280PKDS8PT2GC02421

100

101.01

 20241106-18:44:53.465

EDGA

 280PKDS8QCS5C02421

75

101

 20241106-18:46:39.492

EDGA

 280PKDS8RBANC02421

25

101

 20241106-18:46:39.492

EDGA

 280PKDS8RBAOC02421

100

100.98

 20241106-18:47:10.371

EDGA

 280PKDS8RIKNC02421

36

100.97

 20241106-18:47:58.977

EDGA

 280PKDS8S0UJC02421

64

100.97

 20241106-18:47:58.977

EDGA

 280PKDS8S0UKC02421

28

101

 20241106-18:49:35.435

EDGA

 280PKDS8SRUAC02421

72

101

 20241106-18:49:35.435

EDGA

 280PKDS8SRUBC02421

100

101

 20241106-18:51:13.235

XNAS

 280PKDS8TN4UC02421

66

100.99

 20241106-18:51:29.750

EDGA

 280PKDS8TRG5C02421

100

100.99

 20241106-18:52:21.144

EDGA

 280PKDS8U9LEC02421

100

100.99

 20241106-18:53:20.772

EDGA

 280PKDS8UQ09C02421

100

100.99

 20241106-18:53:56.187

EDGA

 280PKDS8V386C02421

100

100.93

 20241106-18:54:57.027

EDGA

 280PKDS8VKD4C02421

100

100.8

 20241106-18:56:15.627

EDGA

 280PKDS90AHVC02421

100

100.64

 20241106-18:58:08.782

EDGA

 280PKDS918RQC02421

12

100.63

 20241106-18:59:30.001

EDGA

 280PKDS921GPC02421

88

100.63

 20241106-18:59:30.001

EDGA

 280PKDS921GQC02421

100

101.05

 20241106-19:01:36.121

EDGA

 280PKDS939PBC02421

100

101.18

 20241106-19:02:26.053

EDGA

 280PKDS93NVPC02421

100

101.14

 20241106-19:03:08.035

EDGA

 280PKDS944JIC02421

100

101.02

 20241106-19:04:31.366

EDGA

 280PKDS94S0PC02421

100

100.96

 20241106-19:05:53.431

EDGA

 280PKDS95IMRC02421

100

100.82

 20241106-19:06:36.860

EDGA

 280PKDS9602AC02421

100

100.94

 20241106-19:08:33.384

EDGA

 280PKDS975N0C02421

50

100.9

 20241106-19:09:09.686

EDGA

 280PKDS97ECQC02421

50

100.9

 20241106-19:09:09.686

EDGA

 280PKDS97ECRC02421

100

100.94

 20241106-19:10:38.195

EDGA

 280PKDS98536C02421

100

100.88

 20241106-19:11:24.028

EDGA

 280PKDS98HOPC02421

63

100.89

 20241106-19:12:18.358

EDGA

 280PKDS98VPNC02421

37

100.89

 20241106-19:12:18.358

EDGA

 280PKDS98VPOC02421

100

100.85

 20241106-19:14:17.775

EDGA

 280PKDS99U0TC02421

100

100.86

 20241106-19:14:51.017

EDGA

 280PKDS9A5QUC02421

100

100.87

 20241106-19:16:39.630

EDGA

 280PKDS9B383C02421

100

100.81

 20241106-19:17:55.142

EDGA

 280PKDS9BLC5C02421

20

100.73

 20241106-19:19:20.769

EDGA

 280PKDS9C9PCC02421

80

100.73

 20241106-19:19:20.769

EDGA

 280PKDS9C9PEC02421

100

100.74

 20241106-19:20:22.974

EDGA

 280PKDS9CP61C02421

66

100.72

 20241106-19:21:59.058

EDGA

 280PKDS9DGOMC02421

34

100.72

 20241106-19:21:59.058

EDGA

 280PKDS9DGONC02421

100

100.66

 20241106-19:23:29.882

EDGA

 280PKDS9E5DHC02421

100

100.57

 20241106-19:24:45.630

EDGA

 280PKDS9EMEAC02421

100

100.54

 20241106-19:26:51.922

EDGA

 280PKDS9FJ9UC02421

100

100.52

 20241106-19:28:06.881

EDGA

 280PKDS9G60MC02421

100

100.46

 20241106-19:28:44.653

EDGA

 280PKDS9GG2SC02421

100

100.49

 20241106-19:30:19.870

EDGA

 280PKDS9HC7PC02421

100

100.49

 20241106-19:31:39.037

EDGA

 280PKDS9I837C02421

100

100.49

 20241106-19:32:26.727

EDGA

 280PKDS9IQTPC02421

7

100.47

 20241106-19:33:07.853

EDGA

 280PKDS9JB8QC02421

19

100.47

 20241106-19:33:29.281

EDGA

 280PKDS9JJJTC02421

74

100.47

 20241106-19:33:37.968

EDGA

 280PKDS9JMPQC02421

26

100.47

 20241106-19:33:37.969

EDGA

 280PKDS9JMPRC02421

19

100.46

 20241106-19:33:50.710

EDGA

 280PKDS9JR7DC02421

81

100.46

 20241106-19:33:50.710

EDGA

 280PKDS9JR7EC02421

38

100.42

 20241106-19:35:14.424

EDGA

 280PKDS9KQ40C02421

62

100.42

 20241106-19:35:20.221

EDGA

 280PKDS9KS7GC02421

17

100.42

 20241106-19:35:20.221

EDGA

 280PKDS9KS7HC02421

21

100.42

 20241106-19:35:20.221

EDGA

 280PKDS9KS7JC02421

100

100.36

 20241106-19:36:23.624

EDGA

 280PKDS9LI9DC02421

100

100.37

 20241106-19:37:13.181

EDGA

 280PKDS9M2UDC02421

100

100.41

 20241106-19:38:07.909

EDGA

 280PKDS9MKG7C02421

100

100.37

 20241106-19:39:30.660

EDGA

 280PKDS9NCJCC02421

100

100.33

 20241106-19:40:38.073

EDGA

 280PKDS9O0A1C02421

100

100.32

 20241106-19:42:05.146

EDGA

 280PKDS9OOBIC02421

100

100.27

 20241106-19:43:16.421

EDGA

 280PKDS9PBJJC02421

100

100.18

 20241106-19:44:38.681

EDGA

 280PKDS9Q29TC02421

100

100.22

 20241106-19:45:44.249

EDGA

 280PKDS9QMEJC02421

100

100.23

 20241106-19:47:16.969

EDGA

 280PKDS9RFTSC02421

30

100.21

 20241106-19:48:37.180

EDGA

 280PKDS9SB88C02421

30

100.21

 20241106-19:48:37.180

EDGA

 280PKDS9SB89C02421

40

100.21

 20241106-19:48:37.945

EDGA

 280PKDS9SBE0C02421

100

100.13

 20241106-19:49:15.646

EDGA

 280PKDS9SMV0C02421

100

100.07

 20241106-19:50:13.934

EDGA

 280PKDS9T8FUC02421

100

100.06

 20241106-19:51:40.414

EDGA

 280PKDS9U2MSC02421

100

100

 20241106-19:53:06.842

ARCX

 280PKDS9UT29C02421

100

100

 20241106-19:53:31.411

EDGA

 280PKDS9V4D3C02421

100

99.98

 20241106-19:54:58.180

EDGA

 280PKDS9VV8MC02421

100

99.99

 20241106-19:56:23.430

XNAS

 280PKDSA0QC2C02421

100

100.01

 20241106-19:57:01.055

XNYS

 280PKDSA14T1C02421

100

100.04

 20241106-19:57:07.660

EDGA

 280PKDSA173NC02421

100

100

 20241106-19:58:33.231

EDGA

 280PKDSA21DAC02421

100

100.01

 20241106-19:59:38.236

XNYS

 280PKDSA2MTMC02421

100

99.99

 20241106-20:00:01.345

EDGA

 280PKDSA2VGIC02421

100

99.99

 20241106-20:00:01.345

EDGA

 280PKDSA2VGJC02421

92

99.99

 20241106-20:01:00.620

EDGA

 280PKDSA3LNBC02421

100

100.12

 20241106-20:01:57.371

EDGA

 280PKDSA4BHUC02421

28

100.13

 20241106-20:02:34.723

EDGA

 280PKDSA4NCOC02421

72

100.13

 20241106-20:02:34.723

EDGA

 280PKDSA4NCPC02421

100

100.22

 20241106-20:04:03.594

EDGA

 280PKDSA5JENC02421

100

100.13

 20241106-20:04:52.646

EDGA

 280PKDSA644MC02421

20

100.22

 20241106-20:06:19.420

XNYS

 280PKDSA6TCBC02421

80

100.22

 20241106-20:06:19.420

XNYS

 280PKDSA6TCCC02421

100

100.24

 20241106-20:06:52.351

EDGA

 280PKDSA75S3C02421

2

100.23

 20241106-20:07:02.673

EDGA

 280PKDSA78MBC02421

98

100.23

 20241106-20:07:02.673

EDGA

 280PKDSA78MCC02421

100

100.18

 20241106-20:08:08.206

EDGA

 280PKDSA7PIJC02421

89

100.1

 20241106-20:09:16.429

EDGA

 280PKDSA8CH2C02421

19

100.18

 20241106-20:10:14.561

BATS

 280PKDSA8SGHC02421

15

100.18

 20241106-20:10:14.561

BATS

 280PKDSA8SGIC02421

66

100.18

 20241106-20:10:14.561

BATS

 280PKDSA8SGJC02421

23

100.23

 20241106-20:11:08.542

BATS

 280PKDSA9BG9C02421

77

100.23

 20241106-20:11:08.542

BATS

 280PKDSA9BGAC02421

100

100.22

 20241106-20:11:27.963

EDGA

 280PKDSA9G4GC02421

100

100.36

 20241106-20:13:15.780

EDGA

 280PKDSAAG6AC02421

100

100.36

 20241106-20:13:15.780

EDGA

 280PKDSAAG6BC02421

100

100.42

 20241106-20:14:23.624

EDGA

 280PKDSAB3S9C02421

18

100.47

 20241106-20:16:00.274

EDGA

 280PKDSAC22AC02421

100

100.47

 20241106-20:16:00.274

EDGA

 280PKDSAC22BC02421

82

100.47

 20241106-20:16:00.274

EDGA

 280PKDSAC22CC02421

100

100.48

 20241106-20:17:08.615

EDGA

 280PKDSACL9VC02421

3

100.46

 20241106-20:17:48.009

EDGA

 280PKDSACUSIC02421

97

100.46

 20241106-20:17:48.009

EDGA

 280PKDSACUSJC02421

100

100.43

 20241106-20:19:33.324

EDGA

 280PKDSADRMUC02421

100

100.43

 20241106-20:20:09.531

EDGA

 280PKDSAE6MVC02421

100

100.49

 20241106-20:21:14.392

EDGA

 280PKDSAEN3NC02421

100

100.46

 20241106-20:22:05.940

EDGA

 280PKDSAF4F1C02421

5

100.42

 20241106-20:22:51.616

EDGA

 280PKDSAFG5EC02421

10

100.45

 20241106-20:23:09.263

EDGA

 280PKDSAFKGHC02421

90

100.45

 20241106-20:23:13.318

EDGA

 280PKDSAFLN4C02421

19

100.41

 20241106-20:23:26.910

EDGA

 280PKDSAFPD0C02421

100

100.46

 20241106-20:24:11.964

ARCX

 280PKDSAG60CC02421

2

100.45

 20241106-20:24:19.852

EDGA

 280PKDSAG83VC02421

98

100.45

 20241106-20:24:31.819

EDGA

 280PKDSAGAT3C02421

2

100.45

 20241106-20:24:31.843

EDGA

 280PKDSAGAT5C02421

100

100.52

 20241106-20:26:08.479

XNYS

 280PKDSAH63PC02421

100

100.52

 20241106-20:26:29.861

XNYS

 280PKDSAHBP4C02421

100

100.53

 20241106-20:27:05.628

EDGA

 280PKDSAHL01C02421

100

100.51

 20241106-20:27:18.631

EDGA

 280PKDSAHOV8C02421

15

100.52

 20241106-20:28:27.306

EDGA

 280PKDSAIDGFC02421

100

100.53

 20241106-20:28:37.725

XNYS

 280PKDSAIGJPC02421

34

100.52

 20241106-20:28:55.984

BATS

 280PKDSAIM4MC02421

7

100.52

 20241106-20:28:55.984

BATY

 280PKDSAIM4NC02421

100

100.52

 20241106-20:28:55.984

EPRL

 280PKDSAIM4OC02421

10

100.52

 20241106-20:28:55.984

XNAS

 280PKDSAIM4PC02421

100

100.52

 20241106-20:28:55.984

XNAS

 280PKDSAIM4QC02421

47

100.52

 20241106-20:28:55.984

XNAS

 280PKDSAIM4RC02421

100

100.52

 20241106-20:28:55.984

XNYS

 280PKDSAIM4SC02421

100

100.52

 20241106-20:28:55.984

XNYS

 280PKDSAIM4TC02421

10

100.52

 20241106-20:28:55.984

XNYS

 280PKDSAIM4UC02421

100

100.52

 20241106-20:28:55.984

XNYS

 280PKDSAIM4VC02421

100

100.52

 20241106-20:28:55.984

XNYS

 280PKDSAIM50C02421

100

100.52

 20241106-20:28:55.984

XNYS

 280PKDSAIM51C02421

180

100.52

 20241106-20:28:55.984

XASE

 280PKDSAIM52C02421

3

100.52

 20241106-20:28:55.984

ARCX

 280PKDSAIM53C02421

50

100.52

 20241106-20:28:55.984

ARCX

 280PKDSAIM54C02421

100

100.52

 20241106-20:28:55.984

ARCX

 280PKDSAIM55C02421

100

100.52

 20241106-20:28:55.985

EDGX

 280PKDSAIM56C02421

61

100.55

 20241106-20:28:59.182

LTSE

 280PKDSAIMVLC02421

700

100.55

 20241106-20:28:59.183

LTSE

 280PKDSAIMVMC02421

100

100.56

 20241106-20:30:39.332

EDGA

 280PKDSAJPD4C02421

100

100.56

 20241106-20:30:39.332

EDGA

 280PKDSAJPD5C02421

35

100.56

 20241106-20:30:39.333

EDGA

 280PKDSAJPD8C02421

5

100.52

 20241106-20:31:56.097

EPRL

 280PKDSAKLCOC02421

 

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
 
 
POSQKOBQFBDKADK]]>
TwitterFacebookLinkedIn