16th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 15th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
3,471 |
|
|
|
XNYS |
|
300 |
|
|
|
EDGX |
|
8,748 |
|
|
|
ARCX |
|
810 |
|
|
|
BATS |
|
5,003 |
|
|
|
XNAS |
|
2,300 |
|
|
|
BATY |
|
17,333 |
|
|
|
XASE |
|
1,100 |
|
|
|
EPRL |
|
901 |
|
|
|
IEXG |
|
400 |
|
|
|
XPSX |
|
1,934 |
|
|
|
EDGA |
|
200 |
|
|
|
LTSE |
The redemptions form part of CRH's intention to buy back ordinary shares of up to
Following settlement of the above transactions and subsequent share cancellation CRH will have 679,708,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.702% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
||||
|
ISIN: |
|
IE0001827041 |
||||
|
US Broker name: |
BNP Paribas Securities Corp |
|||||
|
US Broker code (CRD#): |
15794 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
15th October 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
93.2612 |
42,500 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
34 |
92.73 |
20241015-13:30:01.216 |
EDGX |
280NQDK30ONEC02421 |
|
1 |
92.73 |
20241015-13:30:01.216 |
EDGX |
280NQDK30ONGC02421 |
|
34 |
92.73 |
20241015-13:30:01.216 |
EDGX |
280NQDK30ONIC02421 |
|
31 |
92.73 |
20241015-13:30:01.216 |
EDGX |
280NQDK30ONPC02421 |
|
100 |
93 |
20241015-13:30:44.536 |
XNYS |
280NQDK3107EC02421 |
|
1 |
92.81 |
20241015-13:31:02.622 |
XNAS |
280NQDK3124VC02421 |
|
99 |
92.83 |
20241015-13:31:02.622 |
XNAS |
280NQDK31250C02421 |
|
100 |
92.93 |
20241015-13:31:51.173 |
XNYS |
280NQDK3187VC02421 |
|
100 |
92.88 |
20241015-13:31:52.800 |
XNAS |
280NQDK318D9C02421 |
|
50 |
92.9 |
20241015-13:31:52.800 |
XNAS |
280NQDK318DAC02421 |
|
50 |
92.9 |
20241015-13:31:52.800 |
XNYS |
280NQDK318DBC02421 |
|
100 |
92.875 |
20241015-13:31:54.543 |
XNAS |
280NQDK318LFC02421 |
|
38 |
92.85 |
20241015-13:32:01.138 |
XNAS |
280NQDK319R5C02421 |
|
38 |
92.85 |
20241015-13:32:01.138 |
XNAS |
280NQDK319R6C02421 |
|
100 |
92.85 |
20241015-13:32:01.138 |
XNYS |
280NQDK319R7C02421 |
|
24 |
92.85 |
20241015-13:32:01.139 |
XNAS |
280NQDK319R8C02421 |
|
100 |
92.81 |
20241015-13:32:32.139 |
XNYS |
280NQDK31E3NC02421 |
|
100 |
92.79 |
20241015-13:33:12.402 |
XNAS |
280NQDK31J62C02421 |
|
76 |
92.79 |
20241015-13:33:12.402 |
XNAS |
280NQDK31J63C02421 |
|
24 |
92.79 |
20241015-13:33:12.403 |
XNAS |
280NQDK31J65C02421 |
|
100 |
92.75 |
20241015-13:34:14.313 |
XNAS |
280NQDK31S62C02421 |
|
100 |
92.75 |
20241015-13:34:15.207 |
XNAS |
280NQDK31SBKC02421 |
|
100 |
92.81 |
20241015-13:34:40.886 |
XNYS |
280NQDK31VU3C02421 |
|
100 |
92.82 |
20241015-13:35:01.527 |
LTSE |
280NQDK3235EC02421 |
|
100 |
92.79 |
20241015-13:35:06.974 |
ARCX |
280NQDK324INC02421 |
|
38 |
92.79 |
20241015-13:35:06.975 |
XNAS |
280NQDK324IOC02421 |
|
100 |
92.79 |
20241015-13:35:06.974 |
XNYS |
280NQDK324IQC02421 |
|
38 |
92.79 |
20241015-13:35:06.975 |
XNAS |
280NQDK324IRC02421 |
|
13 |
92.79 |
20241015-13:35:06.975 |
XNAS |
280NQDK324ISC02421 |
|
11 |
92.79 |
20241015-13:35:06.975 |
XNAS |
280NQDK324ITC02421 |
|
100 |
92.71 |
20241015-13:36:03.926 |
XNAS |
280NQDK32G7VC02421 |
|
100 |
92.8 |
20241015-13:37:04.838 |
XNYS |
280NQDK32R61C02421 |
|
100 |
92.78 |
20241015-13:37:19.171 |
XNYS |
280NQDK32TR8C02421 |
|
50 |
92.78 |
20241015-13:37:19.171 |
XNYS |
280NQDK32TR9C02421 |
|
50 |
92.78 |
20241015-13:37:19.171 |
XNYS |
280NQDK32TRAC02421 |
|
38 |
92.78 |
20241015-13:37:19.171 |
XNAS |
280NQDK32TRBC02421 |
|
18 |
92.78 |
20241015-13:37:19.172 |
XNAS |
280NQDK32TRCC02421 |
|
44 |
92.78 |
20241015-13:37:19.172 |
XNAS |
280NQDK32TRDC02421 |
|
100 |
92.73 |
20241015-13:37:54.266 |
XNYS |
280NQDK333S9C02421 |
|
25 |
92.73 |
20241015-13:37:54.267 |
ARCX |
280NQDK333SAC02421 |
|
38 |
92.73 |
20241015-13:37:54.267 |
ARCX |
280NQDK333SBC02421 |
|
37 |
92.73 |
20241015-13:37:54.267 |
ARCX |
280NQDK333SCC02421 |
|
100 |
92.74 |
20241015-13:38:57.696 |
BATS |
280NQDK33EUBC02421 |
|
100 |
92.78 |
20241015-13:39:11.014 |
ARCX |
280NQDK33HEOC02421 |
|
81 |
92.76 |
20241015-13:39:35.295 |
XNYS |
280NQDK33LJJC02421 |
|
19 |
92.76 |
20241015-13:39:35.295 |
XNYS |
280NQDK33LJKC02421 |
|
100 |
92.76 |
20241015-13:39:35.295 |
XNAS |
280NQDK33LJLC02421 |
|
100 |
92.8 |
20241015-13:40:28.116 |
XNAS |
280NQDK33VUEC02421 |
|
100 |
92.86 |
20241015-13:41:23.457 |
ARCX |
280NQDK349P2C02421 |
|
100 |
92.93 |
20241015-13:41:41.713 |
XNAS |
280NQDK34D11C02421 |
|
100 |
92.96 |
20241015-13:41:59.291 |
XNYS |
280NQDK34FK7C02421 |
|
100 |
92.89 |
20241015-13:42:39.958 |
XNAS |
280NQDK34N25C02421 |
|
100 |
92.87 |
20241015-13:42:44.655 |
ARCX |
280NQDK34NOTC02421 |
|
100 |
92.87 |
20241015-13:42:44.655 |
ARCX |
280NQDK34NOUC02421 |
|
100 |
92.85 |
20241015-13:43:12.030 |
ARCX |
280NQDK34SKFC02421 |
|
5 |
92.81 |
20241015-13:43:55.589 |
ARCX |
280NQDK35364C02421 |
|
100 |
92.84 |
20241015-13:44:14.332 |
XNAS |
280NQDK355T5C02421 |
|
50 |
92.86 |
20241015-13:44:52.942 |
ARCX |
280NQDK35B86C02421 |
|
50 |
92.86 |
20241015-13:44:52.942 |
ARCX |
280NQDK35B87C02421 |
|
100 |
92.88 |
20241015-13:45:09.262 |
XNYS |
280NQDK35ERFC02421 |
|
100 |
92.91 |
20241015-13:45:35.348 |
XASE |
280NQDK35K9CC02421 |
|
100 |
92.91 |
20241015-13:45:35.348 |
XASE |
280NQDK35K9DC02421 |
|
100 |
92.87 |
20241015-13:46:14.758 |
XNAS |
280NQDK35SKDC02421 |
|
11 |
92.87 |
20241015-13:46:14.758 |
XNAS |
280NQDK35SKEC02421 |
|
89 |
92.87 |
20241015-13:46:14.758 |
XNAS |
280NQDK35SKFC02421 |
|
100 |
92.84 |
20241015-13:47:01.071 |
XNAS |
280NQDK36510C02421 |
|
100 |
92.83 |
20241015-13:48:12.549 |
XNYS |
280NQDK36IJDC02421 |
|
100 |
92.83 |
20241015-13:48:28.349 |
ARCX |
280NQDK36L19C02421 |
|
100 |
92.83 |
20241015-13:48:37.991 |
ARCX |
280NQDK36N9RC02421 |
|
100 |
92.81 |
20241015-13:48:53.719 |
XNAS |
280NQDK36Q6NC02421 |
|
100 |
92.78 |
20241015-13:49:54.035 |
XNAS |
280NQDK3780RC02421 |
|
100 |
92.77 |
20241015-13:50:07.409 |
XNAS |
280NQDK37B1VC02421 |
|
38 |
92.77 |
20241015-13:50:07.410 |
XNAS |
280NQDK37B20C02421 |
|
62 |
92.77 |
20241015-13:50:07.410 |
XNAS |
280NQDK37B21C02421 |
|
2 |
92.69 |
20241015-13:50:55.586 |
EDGA |
280NQDK37KUDC02421 |
|
100 |
92.69 |
20241015-13:50:55.586 |
XASE |
280NQDK37KUEC02421 |
|
16 |
92.69 |
20241015-13:50:55.587 |
EDGA |
280NQDK37KUGC02421 |
|
38 |
92.69 |
20241015-13:50:55.587 |
EDGA |
280NQDK37KUHC02421 |
|
38 |
92.69 |
20241015-13:50:55.587 |
EDGA |
280NQDK37KUIC02421 |
|
6 |
92.69 |
20241015-13:50:59.468 |
EDGA |
280NQDK37M1FC02421 |
|
99 |
92.67 |
20241015-13:51:27.524 |
EDGA |
280NQDK37UNHC02421 |
|
1 |
92.67 |
20241015-13:51:29.473 |
EDGA |
280NQDK37V2AC02421 |
|
100 |
92.69 |
20241015-13:52:20.759 |
XNAS |
280NQDK388GHC02421 |
|
100 |
92.67 |
20241015-13:52:39.826 |
ARCX |
280NQDK38BO9C02421 |
|
47 |
92.65 |
20241015-13:53:01.059 |
XASE |
280NQDK38FQIC02421 |
|
53 |
92.65 |
20241015-13:53:01.070 |
XASE |
280NQDK38FQQC02421 |
|
100 |
92.68 |
20241015-13:53:53.352 |
XNAS |
280NQDK38PFMC02421 |
|
90 |
92.69 |
20241015-13:54:30.950 |
XNAS |
280NQDK390AEC02421 |
|
10 |
92.69 |
20241015-13:54:32.947 |
XNAS |
280NQDK390J5C02421 |
|
100 |
92.66 |
20241015-13:54:48.996 |
XNAS |
280NQDK393BOC02421 |
|
100 |
92.66 |
20241015-13:55:28.669 |
ARCX |
280NQDK39ALKC02421 |
|
31 |
92.675 |
20241015-13:56:25.922 |
XNAS |
280NQDK39MJ4C02421 |
|
50 |
92.68 |
20241015-13:56:25.922 |
XNAS |
280NQDK39MJ5C02421 |
|
19 |
92.68 |
20241015-13:56:25.922 |
XNAS |
280NQDK39MJ6C02421 |
|
100 |
92.67 |
20241015-13:56:44.945 |
XASE |
280NQDK39R42C02421 |
|
17 |
92.66 |
20241015-13:57:14.932 |
BATY |
280NQDK3A0QMC02421 |
|
83 |
92.66 |
20241015-13:57:25.412 |
BATY |
280NQDK3A2HGC02421 |
|
100 |
92.66 |
20241015-13:57:25.421 |
XASE |
280NQDK3A2HIC02421 |
|
100 |
92.69 |
20241015-13:57:59.242 |
ARCX |
280NQDK3A7RCC02421 |
|
2 |
92.6 |
20241015-13:58:10.829 |
EDGA |
280NQDK3AAD9C02421 |
|
98 |
92.6 |
20241015-13:58:10.829 |
EDGA |
280NQDK3AADAC02421 |
|
100 |
92.66 |
20241015-13:59:08.018 |
XASE |
280NQDK3AMC1C02421 |
|
100 |
92.65 |
20241015-13:59:17.450 |
ARCX |
280NQDK3AO4DC02421 |
|
100 |
92.66 |
20241015-14:00:12.536 |
XNAS |
280NQDK3B526C02421 |
|
100 |
92.65 |
20241015-14:00:12.713 |
XNAS |
280NQDK3B543C02421 |
|
100 |
92.65 |
20241015-14:00:12.713 |
XNAS |
280NQDK3B544C02421 |
|
100 |
92.66 |
20241015-14:00:59.171 |
ARCX |
280NQDK3BH0NC02421 |
|
100 |
92.66 |
20241015-14:00:59.171 |
ARCX |
280NQDK3BH0OC02421 |
|
100 |
92.64 |
20241015-14:01:26.686 |
EDGA |
280NQDK3BOJFC02421 |
|
97 |
92.7 |
20241015-14:02:03.364 |
ARCX |
280NQDK3C3L5C02421 |
|
100 |
92.75 |
20241015-14:02:30.298 |
XASE |
280NQDK3CD37C02421 |
|
100 |
92.75 |
20241015-14:02:30.298 |
XASE |
280NQDK3CD38C02421 |
|
100 |
92.76 |
20241015-14:03:07.141 |
ARCX |
280NQDK3CNOHC02421 |
|
100 |
92.77 |
20241015-14:03:29.134 |
XASE |
280NQDK3CUBBC02421 |
|
100 |
92.77 |
20241015-14:03:29.134 |
XASE |
280NQDK3CUBCC02421 |
|
100 |
92.8 |
20241015-14:04:26.444 |
ARCX |
280NQDK3DFEQC02421 |
|
100 |
92.81 |
20241015-14:04:35.022 |
ARCX |
280NQDK3DHMAC02421 |
|
100 |
92.8 |
20241015-14:04:36.359 |
XASE |
280NQDK3DI03C02421 |
|
100 |
92.8 |
20241015-14:04:36.360 |
XASE |
280NQDK3DI04C02421 |
|
100 |
92.77 |
20241015-14:05:35.448 |
ARCX |
280NQDK3E2BMC02421 |
|
5 |
92.82 |
20241015-14:06:33.331 |
BATS |
280NQDK3EHGOC02421 |
|
6 |
92.82 |
20241015-14:06:33.332 |
XNAS |
280NQDK3EHGPC02421 |
|
21 |
92.82 |
20241015-14:06:33.332 |
XNYS |
280NQDK3EHGQC02421 |
|
64 |
92.83 |
20241015-14:06:58.087 |
XNAS |
280NQDK3ENHEC02421 |
|
36 |
92.83 |
20241015-14:06:58.087 |
XNAS |
280NQDK3ENHFC02421 |
|
100 |
92.83 |
20241015-14:06:58.223 |
XNAS |
280NQDK3ENIPC02421 |
|
5 |
92.83 |
20241015-14:07:04.521 |
BATS |
280NQDK3EPNIC02421 |
|
100 |
92.84 |
20241015-14:07:06.696 |
XNYS |
280NQDK3EQJGC02421 |
|
100 |
92.88 |
20241015-14:07:44.682 |
ARCX |
280NQDK3F4H3C02421 |
|
100 |
92.88 |
20241015-14:07:46.685 |
XASE |
280NQDK3F52LC02421 |
|
100 |
92.88 |
20241015-14:08:25.076 |
XASE |
280NQDK3FGFUC02421 |
|
100 |
92.88 |
20241015-14:09:00.973 |
XASE |
280NQDK3FPNSC02421 |
|
100 |
92.94 |
20241015-14:09:54.746 |
XASE |
280NQDK3G7A3C02421 |
|
100 |
92.89 |
20241015-14:10:17.329 |
XASE |
280NQDK3GE9OC02421 |
|
62 |
92.87 |
20241015-14:10:33.591 |
LTSE |
280NQDK3GJG1C02421 |
|
38 |
92.88 |
20241015-14:10:33.591 |
LTSE |
280NQDK3GJG2C02421 |
|
100 |
92.86 |
20241015-14:11:09.543 |
XASE |
280NQDK3GS2LC02421 |
|
100 |
92.96 |
20241015-14:12:24.254 |
XASE |
280NQDK3HF50C02421 |
|
100 |
92.96 |
20241015-14:12:24.254 |
XASE |
280NQDK3HF51C02421 |
|
100 |
92.97 |
20241015-14:13:10.172 |
XASE |
280NQDK3HQSKC02421 |
|
100 |
92.97 |
20241015-14:13:10.172 |
XASE |
280NQDK3HQSLC02421 |
|
46 |
92.98 |
20241015-14:14:00.003 |
EDGA |
280NQDK3I5NGC02421 |
|
4 |
92.98 |
20241015-14:14:00.003 |
EDGA |
280NQDK3I5NHC02421 |
|
50 |
92.98 |
20241015-14:14:00.003 |
EDGA |
280NQDK3I5NIC02421 |
|
34 |
92.99 |
20241015-14:14:43.703 |
EDGA |
280NQDK3IGI4C02421 |
|
100 |
93.01 |
20241015-14:14:51.391 |
ARCX |
280NQDK3IIJCC02421 |
|
100 |
93 |
20241015-14:15:18.261 |
XNYS |
280NQDK3IQNOC02421 |
|
100 |
93.12 |
20241015-14:15:59.642 |
XNYS |
280NQDK3J5VPC02421 |
|
100 |
93.16 |
20241015-14:16:29.896 |
XASE |
280NQDK3JD6EC02421 |
|
100 |
93.09 |
20241015-14:16:53.834 |
XASE |
280NQDK3JIJOC02421 |
|
100 |
93.08 |
20241015-14:17:45.050 |
ARCX |
280NQDK3JV8HC02421 |
|
100 |
93.1 |
20241015-14:18:09.850 |
XNAS |
280NQDK3K52AC02421 |
|
100 |
93.13 |
20241015-14:18:52.910 |
XASE |
280NQDK3KE7BC02421 |
|
100 |
93.2 |
20241015-14:19:33.033 |
XNAS |
280NQDK3KO1PC02421 |
|
93 |
93.3 |
20241015-14:20:11.291 |
ARCX |
280NQDK3L1UOC02421 |
|
7 |
93.3 |
20241015-14:20:11.291 |
ARCX |
280NQDK3L1UPC02421 |
|
90 |
93.28 |
20241015-14:20:12.124 |
XNAS |
280NQDK3L294C02421 |
|
4 |
93.29 |
20241015-14:20:12.124 |
XNAS |
280NQDK3L295C02421 |
|
6 |
93.29 |
20241015-14:20:12.124 |
XNAS |
280NQDK3L296C02421 |
|
100 |
93.28 |
20241015-14:21:10.603 |
XASE |
280NQDK3LG8VC02421 |
|
100 |
93.28 |
20241015-14:21:51.671 |
EDGA |
280NQDK3LOKOC02421 |
|
71 |
93.27 |
20241015-14:22:05.129 |
XASE |
280NQDK3LRTQC02421 |
|
29 |
93.27 |
20241015-14:22:05.129 |
XASE |
280NQDK3LRTRC02421 |
|
60 |
93.17 |
20241015-14:22:42.040 |
EDGA |
280NQDK3M4BHC02421 |
|
40 |
93.17 |
20241015-14:22:42.040 |
EDGA |
280NQDK3M4BIC02421 |
|
100 |
93.19 |
20241015-14:23:50.868 |
XPSX |
280NQDK3MJB4C02421 |
|
100 |
93.15 |
20241015-14:24:09.840 |
XASE |
280NQDK3MNT2C02421 |
|
100 |
93.15 |
20241015-14:25:07.523 |
XASE |
280NQDK3N4GRC02421 |
|
100 |
93.13 |
20241015-14:25:54.666 |
EPRL |
280NQDK3NFFGC02421 |
|
100 |
93.17 |
20241015-14:26:20.104 |
XASE |
280NQDK3NLT1C02421 |
|
100 |
93.11 |
20241015-14:26:54.498 |
XNAS |
280NQDK3NTGPC02421 |
|
100 |
93.09 |
20241015-14:27:24.044 |
ARCX |
280NQDK3O3TJC02421 |
|
100 |
93.1 |
20241015-14:28:26.177 |
XASE |
280NQDK3OHFFC02421 |
|
1 |
93.07 |
20241015-14:28:48.278 |
ARCX |
280NQDK3OMIGC02421 |
|
6 |
93.07 |
20241015-14:28:48.288 |
ARCX |
280NQDK3OMIKC02421 |
|
93 |
93.07 |
20241015-14:28:48.288 |
ARCX |
280NQDK3OMIMC02421 |
|
100 |
92.84 |
20241015-14:29:58.774 |
EPRL |
280NQDK3PBRDC02421 |
|
100 |
92.78 |
20241015-14:30:19.275 |
XASE |
280NQDK3PJ1JC02421 |
|
100 |
92.7 |
20241015-14:31:03.177 |
XASE |
280NQDK3Q01CC02421 |
|
100 |
92.71 |
20241015-14:31:24.327 |
XASE |
280NQDK3Q6IIC02421 |
|
100 |
92.73 |
20241015-14:31:59.599 |
XASE |
280NQDK3QEN8C02421 |
|
78 |
92.69 |
20241015-14:32:42.088 |
XASE |
280NQDK3QOJNC02421 |
|
22 |
92.69 |
20241015-14:32:42.088 |
XASE |
280NQDK3QOJOC02421 |
|
100 |
92.68 |
20241015-14:33:43.512 |
ARCX |
280NQDK3R6IRC02421 |
|
100 |
92.67 |
20241015-14:33:49.534 |
ARCX |
280NQDK3R7VDC02421 |
|
100 |
92.46 |
20241015-14:34:49.022 |
BATY |
280NQDK3RN99C02421 |
|
100 |
92.56 |
20241015-14:36:01.365 |
XNAS |
280NQDK3S7HGC02421 |
|
100 |
92.55 |
20241015-14:36:05.121 |
EDGA |
280NQDK3S8F9C02421 |
|
100 |
92.34 |
20241015-14:37:04.155 |
ARCX |
280NQDK3SN55C02421 |
|
100 |
92.46 |
20241015-14:38:30.132 |
BATY |
280NQDK3TBFPC02421 |
|
100 |
92.44 |
20241015-14:39:01.764 |
BATY |
280NQDK3THIKC02421 |
|
100 |
92.42 |
20241015-14:39:41.384 |
IEXG |
280NQDK3TR5VC02421 |
|
100 |
92.43 |
20241015-14:40:08.018 |
XASE |
280NQDK3U22EC02421 |
|
100 |
92.46 |
20241015-14:40:48.261 |
ARCX |
280NQDK3UBICC02421 |
|
100 |
92.66 |
20241015-14:41:40.957 |
IEXG |
280NQDK3UOBOC02421 |
|
100 |
92.63 |
20241015-14:42:01.709 |
EPRL |
280NQDK3USS3C02421 |
|
100 |
92.76 |
20241015-14:43:39.013 |
XASE |
280NQDK3VIGQC02421 |
|
100 |
92.72 |
20241015-14:44:23.336 |
ARCX |
280NQDK3VRNOC02421 |
|
100 |
92.71 |
20241015-14:45:00.312 |
XASE |
280NQDK4040VC02421 |
|
100 |
92.7 |
20241015-14:46:04.221 |
XASE |
280NQDK40K5HC02421 |
|
100 |
92.7 |
20241015-14:46:04.223 |
BATY |
280NQDK40K5IC02421 |
|
100 |
92.71 |
20241015-14:46:38.774 |
ARCX |
280NQDK40RJSC02421 |
|
100 |
92.79 |
20241015-14:47:42.077 |
IEXG |
280NQDK41BEKC02421 |
|
100 |
92.87 |
20241015-14:48:16.481 |
XASE |
280NQDK41KGIC02421 |
|
100 |
92.85 |
20241015-14:48:25.666 |
XASE |
280NQDK41MO4C02421 |
|
100 |
92.88 |
20241015-14:48:57.423 |
XASE |
280NQDK41TD1C02421 |
|
100 |
92.95 |
20241015-14:49:54.282 |
XNAS |
280NQDK428RVC02421 |
|
100 |
93 |
20241015-14:50:36.743 |
ARCX |
280NQDK42HPGC02421 |
|
100 |
93 |
20241015-14:50:40.749 |
EPRL |
280NQDK42IFMC02421 |
|
100 |
92.96 |
20241015-14:51:29.067 |
EPRL |
280NQDK42SCIC02421 |
|
100 |
92.97 |
20241015-14:52:06.785 |
XNYS |
280NQDK433V0C02421 |
|
100 |
92.97 |
20241015-14:52:34.818 |
XASE |
280NQDK43AI7C02421 |
|
13 |
92.97 |
20241015-14:52:34.818 |
XASE |
280NQDK43AI8C02421 |
|
87 |
92.97 |
20241015-14:52:34.818 |
XASE |
280NQDK43AI9C02421 |
|
100 |
93.08 |
20241015-14:53:40.796 |
XASE |
280NQDK43QE5C02421 |
|
100 |
93.04 |
20241015-14:53:50.563 |
ARCX |
280NQDK43SCCC02421 |
|
100 |
92.99 |
20241015-14:54:51.505 |
ARCX |
280NQDK448HGC02421 |
|
100 |
93.04 |
20241015-14:55:52.207 |
XNYS |
280NQDK44ML0C02421 |
|
100 |
93.07 |
20241015-14:56:54.532 |
XNYS |
280NQDK4548OC02421 |
|
100 |
93.07 |
20241015-14:57:14.673 |
EPRL |
280NQDK458GFC02421 |
|
100 |
93.07 |
20241015-14:57:14.673 |
EPRL |
280NQDK458GGC02421 |
|
100 |
93.04 |
20241015-14:57:54.425 |
XASE |
280NQDK45HF9C02421 |
|
100 |
92.96 |
20241015-14:58:49.021 |
XASE |
280NQDK45UA3C02421 |
|
100 |
93 |
20241015-14:59:45.925 |
XASE |
280NQDK46BP2C02421 |
|
100 |
92.98 |
20241015-15:00:47.067 |
XASE |
280NQDK46QPMC02421 |
|
100 |
93.01 |
20241015-15:01:38.706 |
XASE |
280NQDK476PFC02421 |
|
100 |
93.01 |
20241015-15:01:38.706 |
XASE |
280NQDK476PGC02421 |
|
100 |
93.11 |
20241015-15:02:55.872 |
IEXG |
280NQDK47QH4C02421 |
|
100 |
93.06 |
20241015-15:03:15.597 |
XASE |
280NQDK480EJC02421 |
|
100 |
93.08 |
20241015-15:04:14.822 |
XASE |
280NQDK48DIBC02421 |
|
100 |
93.11 |
20241015-15:04:36.924 |
XASE |
280NQDK48I63C02421 |
|
100 |
93.09 |
20241015-15:05:32.902 |
BATY |
280NQDK48UCFC02421 |
|
100 |
93.1 |
20241015-15:06:20.306 |
EPRL |
280NQDK4980TC02421 |
|
100 |
93.07 |
20241015-15:07:17.085 |
XNAS |
280NQDK49KN2C02421 |
|
100 |
93.12 |
20241015-15:08:41.573 |
XNYS |
280NQDK4A6IEC02421 |
|
99 |
93.13 |
20241015-15:08:53.423 |
EDGA |
280NQDK4A914C02421 |
|
1 |
93.13 |
20241015-15:08:53.423 |
EDGA |
280NQDK4A915C02421 |
|
100 |
93.09 |
20241015-15:09:24.646 |
EDGA |
280NQDK4AGE3C02421 |
|
100 |
93.09 |
20241015-15:10:10.966 |
XASE |
280NQDK4APU5C02421 |
|
100 |
93.11 |
20241015-15:10:55.172 |
XASE |
280NQDK4B6VOC02421 |
|
37 |
93.1 |
20241015-15:11:47.287 |
EDGA |
280NQDK4BIV9C02421 |
|
63 |
93.1 |
20241015-15:11:47.287 |
EDGA |
280NQDK4BIVAC02421 |
|
100 |
93.08 |
20241015-15:12:32.915 |
XASE |
280NQDK4BS7RC02421 |
|
100 |
93.14 |
20241015-15:13:23.930 |
ARCX |
280NQDK4C7ESC02421 |
|
100 |
93.15 |
20241015-15:13:38.411 |
BATY |
280NQDK4CA6LC02421 |
|
100 |
93.13 |
20241015-15:14:13.880 |
BATY |
280NQDK4CHHAC02421 |
|
100 |
93.11 |
20241015-15:14:47.928 |
EDGA |
280NQDK4CO94C02421 |
|
100 |
93.18 |
20241015-15:16:06.129 |
XNYS |
280NQDK4D9OHC02421 |
|
100 |
93.17 |
20241015-15:16:11.795 |
XASE |
280NQDK4DAS2C02421 |
|
100 |
93.17 |
20241015-15:17:00.993 |
XASE |
280NQDK4DKVQC02421 |
|
100 |
93.19 |
20241015-15:17:42.937 |
EDGA |
280NQDK4DSPNC02421 |
|
100 |
93.22 |
20241015-15:18:21.755 |
XASE |
280NQDK4E3ELC02421 |
|
100 |
93.17 |
20241015-15:19:01.898 |
XASE |
280NQDK4EASKC02421 |
|
100 |
93.19 |
20241015-15:20:48.538 |
XNYS |
280NQDK4EUSIC02421 |
|
100 |
93.21 |
20241015-15:21:03.261 |
XASE |
280NQDK4F1I2C02421 |
|
100 |
93.21 |
20241015-15:21:03.261 |
XASE |
280NQDK4F1I3C02421 |
|
100 |
93.28 |
20241015-15:22:05.359 |
XNYS |
280NQDK4FD9PC02421 |
|
100 |
93.29 |
20241015-15:22:48.885 |
XASE |
280NQDK4FKBTC02421 |
|
1 |
93.29 |
20241015-15:22:48.885 |
XASE |
280NQDK4FKBUC02421 |
|
99 |
93.29 |
20241015-15:22:48.885 |
XASE |
280NQDK4FKBVC02421 |
|
100 |
93.29 |
20241015-15:23:35.475 |
XASE |
280NQDK4FT14C02421 |
|
100 |
93.34 |
20241015-15:24:29.940 |
ARCX |
280NQDK4G6C5C02421 |
|
40 |
93.34 |
20241015-15:25:16.302 |
ARCX |
280NQDK4GERHC02421 |
|
100 |
93.35 |
20241015-15:25:49.104 |
EDGA |
280NQDK4GKPKC02421 |
|
100 |
93.32 |
20241015-15:26:00.556 |
BATS |
280NQDK4GN7EC02421 |
|
100 |
93.27 |
20241015-15:26:59.680 |
EDGA |
280NQDK4H2K8C02421 |
|
100 |
93.27 |
20241015-15:28:00.959 |
XASE |
280NQDK4HE9CC02421 |
|
100 |
93.25 |
20241015-15:28:38.325 |
XASE |
280NQDK4HLT8C02421 |
|
100 |
93.27 |
20241015-15:29:43.967 |
EDGA |
280NQDK4I3NIC02421 |
|
100 |
93.23 |
20241015-15:31:01.223 |
XNYS |
280NQDK4ILFSC02421 |
|
100 |
93.23 |
20241015-15:31:19.380 |
XNYS |
280NQDK4IPS6C02421 |
|
100 |
93.23 |
20241015-15:31:44.981 |
XASE |
280NQDK4IUNIC02421 |
|
100 |
93.21 |
20241015-15:32:02.484 |
XNAS |
280NQDK4J295C02421 |
|
100 |
93.28 |
20241015-15:33:46.976 |
XNAS |
280NQDK4JN1NC02421 |
|
5 |
93.3 |
20241015-15:34:16.145 |
XASE |
280NQDK4JSGNC02421 |
|
100 |
93.3 |
20241015-15:34:16.188 |
XNYS |
280NQDK4JSH2C02421 |
|
5 |
93.3 |
20241015-15:34:16.245 |
XASE |
280NQDK4JSH9C02421 |
|
95 |
93.3 |
20241015-15:34:16.245 |
XASE |
280NQDK4JSHAC02421 |
|
25 |
93.3 |
20241015-15:34:16.246 |
XASE |
280NQDK4JSHBC02421 |
|
70 |
93.3 |
20241015-15:34:18.537 |
XASE |
280NQDK4JT06C02421 |
|
100 |
93.32 |
20241015-15:34:53.837 |
EDGA |
280NQDK4K320C02421 |
|
100 |
93.27 |
20241015-15:35:07.991 |
BATY |
280NQDK4K7SDC02421 |
|
100 |
93.42 |
20241015-15:36:18.842 |
XNAS |
280NQDK4KNV6C02421 |
|
100 |
93.41 |
20241015-15:36:27.604 |
XASE |
280NQDK4KPH3C02421 |
|
100 |
93.4 |
20241015-15:37:04.780 |
XASE |
280NQDK4L0TTC02421 |
|
100 |
93.45 |
20241015-15:38:01.930 |
XASE |
280NQDK4LC9TC02421 |
|
10 |
93.5 |
20241015-15:39:14.090 |
ARCX |
280NQDK4LR0LC02421 |
|
90 |
93.5 |
20241015-15:39:14.090 |
ARCX |
280NQDK4LR0MC02421 |
|
100 |
93.52 |
20241015-15:39:55.155 |
EDGA |
280NQDK4M2CKC02421 |
|
100 |
93.54 |
20241015-15:40:55.583 |
ARCX |
280NQDK4ME33C02421 |
|
100 |
93.54 |
20241015-15:41:04.299 |
ARCX |
280NQDK4MFQTC02421 |
|
100 |
93.62 |
20241015-15:41:53.261 |
EDGA |
280NQDK4MOMMC02421 |
|
100 |
93.74 |
20241015-15:42:44.158 |
ARCX |
280NQDK4N37GC02421 |
|
100 |
93.75 |
20241015-15:42:52.955 |
BATY |
280NQDK4N566C02421 |
|
64 |
93.64 |
20241015-15:43:50.484 |
BATS |
280NQDK4NENQC02421 |
|
36 |
93.64 |
20241015-15:43:50.484 |
BATS |
280NQDK4NENRC02421 |
|
100 |
93.64 |
20241015-15:45:03.938 |
ARCX |
280NQDK4NS78C02421 |
|
100 |
93.66 |
20241015-15:46:51.693 |
IEXG |
280NQDK4OJ63C02421 |
|
100 |
93.65 |
20241015-15:46:54.538 |
BATY |
280NQDK4OJU7C02421 |
|
6 |
93.65 |
20241015-15:46:54.538 |
ARCX |
280NQDK4OJU8C02421 |
|
25 |
93.65 |
20241015-15:46:55.464 |
ARCX |
280NQDK4OK3HC02421 |
|
69 |
93.65 |
20241015-15:46:55.466 |
ARCX |
280NQDK4OK3IC02421 |
|
100 |
93.66 |
20241015-15:50:45.276 |
EDGX |
280NQDK4Q5DAC02421 |
|
100 |
93.64 |
20241015-15:50:58.321 |
EDGX |
280NQDK4Q7N3C02421 |
|
38 |
93.64 |
20241015-15:50:58.322 |
XASE |
280NQDK4Q7N4C02421 |
|
25 |
93.64 |
20241015-15:50:58.322 |
XASE |
280NQDK4Q7N5C02421 |
|
37 |
93.64 |
20241015-15:50:58.322 |
XASE |
280NQDK4Q7N6C02421 |
|
100 |
93.65 |
20241015-15:52:40.277 |
ARCX |
280NQDK4QSJQC02421 |
|
100 |
93.63 |
20241015-15:53:45.857 |
XASE |
280NQDK4RA2OC02421 |
|
100 |
93.69 |
20241015-15:55:27.736 |
BATY |
280NQDK4S02DC02421 |
|
100 |
93.71 |
20241015-15:57:16.137 |
ARCX |
280NQDK4SMBUC02421 |
|
100 |
93.71 |
20241015-15:57:23.118 |
ARCX |
280NQDK4SNTQC02421 |
|
100 |
93.63 |
20241015-15:58:28.285 |
ARCX |
280NQDK4T5C9C02421 |
|
100 |
93.56 |
20241015-15:59:50.238 |
XNAS |
280NQDK4TN7PC02421 |
|
100 |
93.49 |
20241015-16:01:40.892 |
ARCX |
280NQDK4UJV3C02421 |
|
100 |
93.57 |
20241015-16:03:22.689 |
XASE |
280NQDK4VE33C02421 |
|
100 |
93.55 |
20241015-16:03:56.272 |
XASE |
280NQDK4VM4GC02421 |
|
100 |
93.54 |
20241015-16:05:46.606 |
BATY |
280NQDK50CT6C02421 |
|
66 |
93.5 |
20241015-16:06:57.328 |
ARCX |
280NQDK50QJCC02421 |
|
34 |
93.5 |
20241015-16:06:57.328 |
ARCX |
280NQDK50QJDC02421 |
|
14 |
93.54 |
20241015-16:09:01.051 |
BATY |
280NQDK51HJPC02421 |
|
86 |
93.54 |
20241015-16:09:01.051 |
BATY |
280NQDK51HJQC02421 |
|
100 |
93.56 |
20241015-16:09:35.567 |
XASE |
280NQDK51NUIC02421 |
|
64 |
93.58 |
20241015-16:11:06.773 |
BATY |
280NQDK52858C02421 |
|
36 |
93.58 |
20241015-16:11:06.773 |
BATY |
280NQDK52859C02421 |
|
100 |
93.63 |
20241015-16:12:36.757 |
ARCX |
280NQDK52OE8C02421 |
|
100 |
93.69 |
20241015-16:14:13.660 |
XASE |
280NQDK538TKC02421 |
|
100 |
93.79 |
20241015-16:15:36.583 |
ARCX |
280NQDK53OPEC02421 |
|
100 |
93.78 |
20241015-16:16:29.792 |
ARCX |
280NQDK541N0C02421 |
|
100 |
93.79 |
20241015-16:18:30.798 |
XASE |
280NQDK54U93C02421 |
|
100 |
93.77 |
20241015-16:19:39.526 |
ARCX |
280NQDK55EA7C02421 |
|
76 |
93.78 |
20241015-16:21:05.025 |
BATY |
280NQDK562GIC02421 |
|
24 |
93.78 |
20241015-16:21:05.025 |
BATY |
280NQDK562GJC02421 |
|
100 |
93.78 |
20241015-16:21:05.026 |
ARCX |
280NQDK562GKC02421 |
|
100 |
93.73 |
20241015-16:22:01.288 |
BATY |
280NQDK56FN4C02421 |
|
100 |
93.73 |
20241015-16:23:23.002 |
XASE |
280NQDK5723DC02421 |
|
31 |
93.73 |
20241015-16:25:30.112 |
ARCX |
280NQDK580QKC02421 |
|
69 |
93.73 |
20241015-16:25:30.112 |
ARCX |
280NQDK580QLC02421 |
|
100 |
93.72 |
20241015-16:27:22.981 |
ARCX |
280NQDK58Q99C02421 |
|
100 |
93.74 |
20241015-16:29:00.824 |
XNAS |
280NQDK59FQ2C02421 |
|
100 |
93.75 |
20241015-16:29:17.338 |
ARCX |
280NQDK59JLDC02421 |
|
35 |
93.75 |
20241015-16:30:33.390 |
ARCX |
280NQDK5A5QRC02421 |
|
65 |
93.75 |
20241015-16:30:33.390 |
ARCX |
280NQDK5A5QSC02421 |
|
61 |
93.75 |
20241015-16:32:05.549 |
ARCX |
280NQDK5AQFIC02421 |
|
39 |
93.75 |
20241015-16:32:05.550 |
ARCX |
280NQDK5AQFJC02421 |
|
100 |
93.78 |
20241015-16:34:07.261 |
BATY |
280NQDK5BKKUC02421 |
|
100 |
93.85 |
20241015-16:35:42.874 |
XASE |
280NQDK5C9F1C02421 |
|
13 |
93.78 |
20241015-16:36:25.237 |
ARCX |
280NQDK5CI11C02421 |
|
87 |
93.78 |
20241015-16:36:25.237 |
ARCX |
280NQDK5CI12C02421 |
|
100 |
93.79 |
20241015-16:38:32.475 |
XASE |
280NQDK5DAFKC02421 |
|
100 |
93.76 |
20241015-16:40:27.915 |
ARCX |
280NQDK5E0M3C02421 |
|
60 |
93.77 |
20241015-16:41:15.745 |
ARCX |
280NQDK5EAMGC02421 |
|
40 |
93.77 |
20241015-16:41:15.745 |
ARCX |
280NQDK5EAMHC02421 |
|
100 |
93.67 |
20241015-16:42:20.989 |
ARCX |
280NQDK5EN00C02421 |
|
100 |
93.66 |
20241015-16:44:25.986 |
XASE |
280NQDK5FE7RC02421 |
|
1 |
93.65 |
20241015-16:46:57.662 |
ARCX |
280NQDK5GBDPC02421 |
|
100 |
93.65 |
20241015-16:46:57.662 |
XASE |
280NQDK5GBDQC02421 |
|
47 |
93.65 |
20241015-16:46:57.662 |
ARCX |
280NQDK5GBDRC02421 |
|
52 |
93.65 |
20241015-16:47:00.821 |
ARCX |
280NQDK5GC3IC02421 |
|
100 |
93.7 |
20241015-16:48:19.889 |
XNYS |
280NQDK5GR5IC02421 |
|
100 |
93.69 |
20241015-16:48:32.399 |
XASE |
280NQDK5GTB8C02421 |
|
100 |
93.69 |
20241015-16:48:32.400 |
XASE |
280NQDK5GTB9C02421 |
|
100 |
93.8 |
20241015-16:49:21.175 |
ARCX |
280NQDK5H5S6C02421 |
|
100 |
93.79 |
20241015-16:49:41.683 |
XASE |
280NQDK5H9OAC02421 |
|
100 |
93.79 |
20241015-16:49:41.683 |
XASE |
280NQDK5H9OBC02421 |
|
100 |
93.78 |
20241015-16:53:14.575 |
XASE |
280NQDK5IESEC02421 |
|
38 |
93.78 |
20241015-16:53:14.576 |
XASE |
280NQDK5IESFC02421 |
|
25 |
93.78 |
20241015-16:53:14.576 |
XASE |
280NQDK5IESGC02421 |
|
37 |
93.78 |
20241015-16:53:14.576 |
XASE |
280NQDK5IESHC02421 |
|
64 |
93.79 |
20241015-16:55:43.886 |
XASE |
280NQDK5J9ITC02421 |
|
36 |
93.79 |
20241015-16:55:43.886 |
XASE |
280NQDK5J9IUC02421 |
|
100 |
93.76 |
20241015-16:57:00.234 |
BATY |
280NQDK5JNN1C02421 |
|
100 |
93.76 |
20241015-16:58:27.113 |
XASE |
280NQDK5K7KDC02421 |
|
100 |
93.76 |
20241015-17:00:07.777 |
ARCX |
280NQDK5KSP2C02421 |
|
100 |
93.72 |
20241015-17:01:23.306 |
XASE |
280NQDK5LEK7C02421 |
|
100 |
93.71 |
20241015-17:02:33.742 |
XASE |
280NQDK5LSP5C02421 |
|
100 |
93.71 |
20241015-17:05:00.179 |
XASE |
280NQDK5MNR7C02421 |
|
100 |
93.67 |
20241015-17:07:31.616 |
ARCX |
280NQDK5NIROC02421 |
|
100 |
93.62 |
20241015-17:08:21.593 |
XASE |
280NQDK5NSA8C02421 |
|
45 |
93.53 |
20241015-17:10:01.036 |
BATS |
280NQDK5OEN7C02421 |
|
55 |
93.53 |
20241015-17:10:03.713 |
BATS |
280NQDK5OFICC02421 |
|
9 |
93.49 |
20241015-17:12:12.459 |
XASE |
280NQDK5P8A5C02421 |
|
100 |
93.48 |
20241015-17:12:40.086 |
ARCX |
280NQDK5PD3SC02421 |
|
100 |
93.53 |
20241015-17:14:43.207 |
XASE |
280NQDK5Q51DC02421 |
|
100 |
93.62 |
20241015-17:15:44.847 |
XPSX |
280NQDK5QIVSC02421 |
|
100 |
93.57 |
20241015-17:17:17.445 |
XASE |
280NQDK5R2IBC02421 |
|
100 |
93.62 |
20241015-17:19:46.429 |
ARCX |
280NQDK5RQE0C02421 |
|
100 |
93.64 |
20241015-17:20:35.199 |
XASE |
280NQDK5S34IC02421 |
|
100 |
93.74 |
20241015-17:23:39.041 |
XASE |
280NQDK5STQ2C02421 |
|
100 |
93.72 |
20241015-17:24:26.928 |
XASE |
280NQDK5T4GJC02421 |
|
100 |
93.71 |
20241015-17:25:45.815 |
XASE |
280NQDK5TG34C02421 |
|
100 |
93.72 |
20241015-17:28:06.490 |
XNYS |
280NQDK5U6EVC02421 |
|
100 |
93.72 |
20241015-17:28:53.910 |
XASE |
280NQDK5UERUC02421 |
|
100 |
93.78 |
20241015-17:31:42.972 |
ARCX |
280NQDK5VFL4C02421 |
|
100 |
93.74 |
20241015-17:32:33.088 |
XASE |
280NQDK5VONKC02421 |
|
100 |
93.74 |
20241015-17:34:16.936 |
XASE |
280NQDK60AJ3C02421 |
|
100 |
93.79 |
20241015-17:37:21.942 |
XASE |
280NQDK61A5DC02421 |
|
100 |
93.79 |
20241015-17:37:21.943 |
XASE |
280NQDK61A5EC02421 |
|
6 |
93.81 |
20241015-17:37:31.048 |
ARCX |
280NQDK61BGGC02421 |
|
100 |
93.84 |
20241015-17:37:43.643 |
XASE |
280NQDK61DS2C02421 |
|
100 |
93.85 |
20241015-17:39:01.249 |
ARCX |
280NQDK61REDC02421 |
|
100 |
93.86 |
20241015-17:39:28.847 |
XASE |
280NQDK621HLC02421 |
|
100 |
93.86 |
20241015-17:40:23.327 |
XASE |
280NQDK62ASFC02421 |
|
100 |
93.9 |
20241015-17:42:42.702 |
XASE |
280NQDK6304BC02421 |
|
100 |
93.9 |
20241015-17:43:34.086 |
XASE |
280NQDK638FPC02421 |
|
1 |
93.86 |
20241015-17:44:59.665 |
XASE |
280NQDK63LOCC02421 |
|
99 |
93.86 |
20241015-17:44:59.665 |
XASE |
280NQDK63LODC02421 |
|
100 |
93.91 |
20241015-17:48:21.457 |
XNYS |
280NQDK64OHCC02421 |
|
70 |
93.9 |
20241015-17:48:36.244 |
ARCX |
280NQDK64QTAC02421 |
|
30 |
93.9 |
20241015-17:48:36.244 |
ARCX |
280NQDK64QTBC02421 |
|
100 |
93.87 |
20241015-17:49:55.933 |
XNAS |
280NQDK657TLC02421 |
|
27 |
93.89 |
20241015-17:51:55.889 |
XNAS |
280NQDK65QNBC02421 |
|
8 |
93.89 |
20241015-17:51:55.889 |
XNAS |
280NQDK65QNCC02421 |
|
53 |
93.89 |
20241015-17:51:55.889 |
XNAS |
280NQDK65QNDC02421 |
|
12 |
93.89 |
20241015-17:51:55.889 |
XNAS |
280NQDK65QNEC02421 |
|
28 |
93.87 |
20241015-17:51:55.900 |
XASE |
280NQDK65QNHC02421 |
|
71 |
93.87 |
20241015-17:51:55.900 |
XASE |
280NQDK65QNIC02421 |
|
1 |
93.87 |
20241015-17:51:55.900 |
XASE |
280NQDK65QNJC02421 |
|
100 |
93.86 |
20241015-17:53:36.103 |
XASE |
280NQDK66AVDC02421 |
|
24 |
93.87 |
20241015-17:55:06.829 |
XNAS |
280NQDK66QNUC02421 |
|
100 |
93.85 |
20241015-17:55:48.407 |
XASE |
280NQDK672HNC02421 |
|
2 |
93.8 |
20241015-17:56:25.643 |
XASE |
280NQDK67ACGC02421 |
|
100 |
93.8 |
20241015-17:57:07.243 |
XASE |
280NQDK67GTDC02421 |
|
37 |
93.83 |
20241015-17:58:07.268 |
XNYS |
280NQDK67QM8C02421 |
|
63 |
93.83 |
20241015-17:58:07.268 |
XNYS |
280NQDK67QM9C02421 |
|
1 |
93.82 |
20241015-17:58:09.418 |
BATY |
280NQDK67R5KC02421 |
|
99 |
93.82 |
20241015-17:58:09.418 |
BATY |
280NQDK67R5LC02421 |
|
100 |
93.81 |
20241015-17:58:37.958 |
XASE |
280NQDK67VTAC02421 |
|
100 |
93.8 |
20241015-17:59:24.393 |
XASE |
280NQDK687PUC02421 |
|
1 |
93.7 |
20241015-18:01:28.731 |
IEXG |
280NQDK692ANC02421 |
|
100 |
93.79 |
20241015-18:01:45.626 |
XNYS |
280NQDK6953UC02421 |
|
3 |
93.78 |
20241015-18:01:55.111 |
BATY |
280NQDK697ABC02421 |
|
97 |
93.78 |
20241015-18:01:55.112 |
BATY |
280NQDK697ACC02421 |
|
100 |
93.8 |
20241015-18:02:57.454 |
ARCX |
280NQDK69I1DC02421 |
|
21 |
93.8 |
20241015-18:05:45.150 |
XNYS |
280NQDK6ADDQC02421 |
|
79 |
93.8 |
20241015-18:05:45.150 |
XNYS |
280NQDK6ADDRC02421 |
|
100 |
93.83 |
20241015-18:06:34.320 |
XPSX |
280NQDK6AL6HC02421 |
|
100 |
93.83 |
20241015-18:07:10.906 |
XASE |
280NQDK6AQN2C02421 |
|
11 |
93.73 |
20241015-18:08:15.887 |
BATS |
280NQDK6B5OFC02421 |
|
89 |
93.73 |
20241015-18:08:15.887 |
BATS |
280NQDK6B5OGC02421 |
|
100 |
93.66 |
20241015-18:09:50.155 |
BATY |
280NQDK6BL6PC02421 |
|
100 |
93.73 |
20241015-18:12:27.520 |
XASE |
280NQDK6CD8LC02421 |
|
100 |
93.7 |
20241015-18:13:00.012 |
XASE |
280NQDK6CI2EC02421 |
|
100 |
93.67 |
20241015-18:14:34.308 |
XASE |
280NQDK6D1IPC02421 |
|
100 |
93.55 |
20241015-18:15:44.572 |
XASE |
280NQDK6DEJ8C02421 |
|
100 |
93.49 |
20241015-18:16:48.286 |
XASE |
280NQDK6DQ3NC02421 |
|
100 |
93.52 |
20241015-18:18:21.511 |
XASE |
280NQDK6E9GDC02421 |
|
100 |
93.63 |
20241015-18:19:34.703 |
ARCX |
280NQDK6EJV7C02421 |
|
100 |
93.6 |
20241015-18:21:26.226 |
IEXG |
280NQDK6F673C02421 |
|
100 |
93.63 |
20241015-18:22:19.049 |
XASE |
280NQDK6FFHKC02421 |
|
100 |
93.66 |
20241015-18:24:22.656 |
ARCX |
280NQDK6G19GC02421 |
|
100 |
93.62 |
20241015-18:25:08.784 |
BATY |
280NQDK6G8MBC02421 |
|
100 |
93.61 |
20241015-18:25:51.859 |
XASE |
280NQDK6GEVRC02421 |
|
100 |
93.57 |
20241015-18:27:49.318 |
IEXG |
280NQDK6H2ABC02421 |
|
100 |
93.57 |
20241015-18:28:57.034 |
XASE |
280NQDK6HDDTC02421 |
|
100 |
93.59 |
20241015-18:30:15.546 |
XASE |
280NQDK6HRSGC02421 |
|
100 |
93.63 |
20241015-18:31:00.954 |
XASE |
280NQDK6I5E9C02421 |
|
100 |
93.57 |
20241015-18:32:22.583 |
ARCX |
280NQDK6INDOC02421 |
|
100 |
93.56 |
20241015-18:33:38.364 |
IEXG |
280NQDK6J9BQC02421 |
|
100 |
93.58 |
20241015-18:35:52.110 |
XASE |
280NQDK6K6R7C02421 |
|
1 |
93.54 |
20241015-18:36:37.668 |
XASE |
280NQDK6KGC2C02421 |
|
99 |
93.54 |
20241015-18:36:37.668 |
XASE |
280NQDK6KGC3C02421 |
|
100 |
93.59 |
20241015-18:39:24.386 |
BATS |
280NQDK6LHKAC02421 |
|
100 |
93.64 |
20241015-18:39:59.370 |
IEXG |
280NQDK6LN87C02421 |
|
100 |
93.61 |
20241015-18:40:19.947 |
XASE |
280NQDK6LRBKC02421 |
|
100 |
93.61 |
20241015-18:42:03.803 |
XASE |
280NQDK6MASVC02421 |
|
100 |
93.67 |
20241015-18:43:00.648 |
XASE |
280NQDK6MKM8C02421 |
|
100 |
93.67 |
20241015-18:44:14.041 |
XASE |
280NQDK6N0T7C02421 |
|
100 |
93.72 |
20241015-18:45:44.904 |
XASE |
280NQDK6NJ1GC02421 |
|
9 |
93.73 |
20241015-18:47:55.015 |
XNAS |
280NQDK6OACRC02421 |
|
18 |
93.73 |
20241015-18:47:55.015 |
XNAS |
280NQDK6OACSC02421 |
|
3 |
93.73 |
20241015-18:47:55.015 |
XNAS |
280NQDK6OACTC02421 |
|
53 |
93.73 |
20241015-18:47:55.015 |
XNAS |
280NQDK6OACUC02421 |
|
17 |
93.73 |
20241015-18:47:55.015 |
XNAS |
280NQDK6OACVC02421 |
|
100 |
93.74 |
20241015-18:48:03.815 |
ARCX |
280NQDK6OBVEC02421 |
|
68 |
93.72 |
20241015-18:49:08.330 |
XASE |
280NQDK6OPBLC02421 |
|
32 |
93.72 |
20241015-18:49:08.330 |
XASE |
280NQDK6OPBMC02421 |
|
100 |
93.7 |
20241015-18:51:50.401 |
XNYS |
280NQDK6PN2JC02421 |
|
100 |
93.69 |
20241015-18:53:07.388 |
XASE |
280NQDK6Q5A0C02421 |
|
100 |
93.67 |
20241015-18:53:58.386 |
BATS |
280NQDK6QES3C02421 |
|
100 |
93.66 |
20241015-18:55:34.753 |
XASE |
280NQDK6QVA5C02421 |
|
100 |
93.67 |
20241015-18:56:18.057 |
XASE |
280NQDK6R8B6C02421 |
|
100 |
93.67 |
20241015-18:57:06.175 |
XASE |
280NQDK6RHGOC02421 |
|
100 |
93.67 |
20241015-18:59:16.988 |
EPRL |
280NQDK6S9IBC02421 |
|
100 |
93.66 |
20241015-18:59:49.917 |
EPRL |
280NQDK6SFOKC02421 |
|
68 |
93.66 |
20241015-18:59:49.917 |
EPRL |
280NQDK6SFOLC02421 |
|
32 |
93.66 |
20241015-18:59:49.917 |
EPRL |
280NQDK6SFOMC02421 |
|
100 |
93.61 |
20241015-19:00:54.113 |
ARCX |
280NQDK6T0GKC02421 |
|
100 |
93.58 |
20241015-19:02:02.097 |
XASE |
280NQDK6TDVDC02421 |
|
100 |
93.58 |
20241015-19:02:59.320 |
ARCX |
280NQDK6TQ8IC02421 |
|
100 |
93.58 |
20241015-19:04:53.323 |
XASE |
280NQDK6UHR3C02421 |
|
100 |
93.57 |
20241015-19:05:20.836 |
XASE |
280NQDK6UOF8C02421 |
|
60 |
93.55 |
20241015-19:06:44.594 |
XASE |
280NQDK6VBAVC02421 |
|
40 |
93.55 |
20241015-19:06:44.594 |
XASE |
280NQDK6VBB0C02421 |
|
100 |
93.58 |
20241015-19:07:58.067 |
XASE |
280NQDK6VPCEC02421 |
|
100 |
93.6 |
20241015-19:08:56.073 |
XPSX |
280NQDK70681C02421 |
|
100 |
93.6 |
20241015-19:10:15.420 |
XASE |
280NQDK70MINC02421 |
|
100 |
93.57 |
20241015-19:10:43.202 |
ARCX |
280NQDK70REIC02421 |
|
100 |
93.64 |
20241015-19:12:42.003 |
XASE |
280NQDK71ES1C02421 |
|
100 |
93.64 |
20241015-19:13:18.731 |
XASE |
280NQDK71KSCC02421 |
|
100 |
93.65 |
20241015-19:14:03.897 |
XASE |
280NQDK71UH8C02421 |
|
60 |
93.58 |
20241015-19:15:42.424 |
BATS |
280NQDK72HK8C02421 |
|
3 |
93.58 |
20241015-19:15:42.424 |
BATS |
280NQDK72HK9C02421 |
|
37 |
93.58 |
20241015-19:15:42.424 |
BATS |
280NQDK72HKAC02421 |
|
57 |
93.6 |
20241015-19:17:00.288 |
XASE |
280NQDK72UHHC02421 |
|
43 |
93.6 |
20241015-19:17:00.288 |
XASE |
280NQDK72UHIC02421 |
|
22 |
93.58 |
20241015-19:17:09.535 |
XASE |
280NQDK7307NC02421 |
|
100 |
93.6 |
20241015-19:18:09.391 |
ARCX |
280NQDK73A0JC02421 |
|
9 |
93.59 |
20241015-19:18:35.234 |
XASE |
280NQDK73DVPC02421 |
|
91 |
93.59 |
20241015-19:18:35.235 |
XASE |
280NQDK73DVQC02421 |
|
100 |
93.6 |
20241015-19:19:53.317 |
XASE |
280NQDK73R8FC02421 |
|
100 |
93.59 |
20241015-19:20:44.937 |
XASE |
280NQDK743V2C02421 |
|
100 |
93.56 |
20241015-19:21:55.354 |
ARCX |
280NQDK74FVLC02421 |
|
100 |
93.49 |
20241015-19:22:58.186 |
XASE |
280NQDK74QHPC02421 |
|
100 |
93.48 |
20241015-19:24:07.653 |
XASE |
280NQDK757F2C02421 |
|
100 |
93.49 |
20241015-19:25:14.550 |
XASE |
280NQDK75IG3C02421 |
|
100 |
93.47 |
20241015-19:25:45.702 |
XASE |
280NQDK75N1QC02421 |
|
100 |
93.4 |
20241015-19:26:38.393 |
XASE |
280NQDK760LVC02421 |
|
100 |
93.39 |
20241015-19:27:29.112 |
XASE |
280NQDK769GAC02421 |
|
100 |
93.4 |
20241015-19:28:58.300 |
ARCX |
280NQDK76PKQC02421 |
|
100 |
93.36 |
20241015-19:29:10.237 |
ARCX |
280NQDK76SEJC02421 |
|
100 |
93.35 |
20241015-19:30:03.723 |
XASE |
280NQDK77802C02421 |
|
79 |
93.33 |
20241015-19:30:26.097 |
XASE |
280NQDK77EL2C02421 |
|
21 |
93.33 |
20241015-19:30:26.098 |
XASE |
280NQDK77EL3C02421 |
|
21 |
93.3 |
20241015-19:31:15.427 |
XASE |
280NQDK77SLRC02421 |
|
79 |
93.3 |
20241015-19:31:15.427 |
XASE |
280NQDK77SLSC02421 |
|
59 |
93.28 |
20241015-19:32:54.474 |
XNAS |
280NQDK78M0CC02421 |
|
41 |
93.28 |
20241015-19:32:54.474 |
XNAS |
280NQDK78M0DC02421 |
|
3 |
93.28 |
20241015-19:33:21.982 |
XASE |
280NQDK78VRTC02421 |
|
97 |
93.28 |
20241015-19:33:21.982 |
XASE |
280NQDK78VRUC02421 |
|
100 |
93.26 |
20241015-19:33:42.803 |
XASE |
280NQDK7968CC02421 |
|
5 |
93.26 |
20241015-19:34:12.705 |
ARCX |
280NQDK79GS3C02421 |
|
95 |
93.26 |
20241015-19:34:12.706 |
ARCX |
280NQDK79GS4C02421 |
|
100 |
93.28 |
20241015-19:35:02.314 |
XASE |
280NQDK7AA32C02421 |
|
100 |
93.29 |
20241015-19:36:01.082 |
XASE |
280NQDK7B33KC02421 |
|
7 |
93.25 |
20241015-19:43:27.928 |
ARCX |
280NQDK7EK1KC02421 |
|
93 |
93.25 |
20241015-19:43:27.928 |
ARCX |
280NQDK7EK1LC02421 |
|
2 |
93.25 |
20241015-19:43:27.929 |
XNAS |
280NQDK7EK1MC02421 |
|
21 |
93.25 |
20241015-19:43:27.929 |
XNAS |
280NQDK7EK1NC02421 |
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.