CRH.L

CRH Plc
CRH PLC - Transaction in Own Shares
9th October 2024, 08:00
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 : 5100H
CRH PLC
09 October 2024
 

9th October 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 8th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

8,516

$88.59

$89.14

$88.00

XNYS

301

$88.50

$88.93

$88.15

EDGX

11,789

$88.47

$89.09

$88.03

ARCX

979

$88.52

$89.09

$88.09

BATS

5,554

$88.42

$89.09

$87.97

XNAS

2,370

$88.37

$88.87

$87.97

BATY

500

$88.77

$89.01

$88.22

XASE

700

$88.40

$88.89

$88.11

EPRL

700

$88.55

$89.02

$88.21

IEXG

15,591

$88.82

$89.15

$88.07

XPSX

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 679,922,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.700% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 8th October 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

 

Tel: 00 3531 6344340

 

 

 

Issuer name:


CRH plc


LEI


549300MIDJNNTH068E74

ISIN:


IE0001827041

US Broker name:

BNP Paribas Securities Corp

US Broker code (CRD#):

15794

Time Zone:

EST

Currency

USD

Date of Transactions:


 8th October 2024

 

Aggregated Information

 

 


Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$88.6012

47,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

88.52

 20241008-13:31:08.711

XNAS

 280N7V0311SSC02421

100

88.56

 20241008-13:31:22.062

XNAS

 280N7V0313L7C02421

12

88.51

 20241008-13:31:22.522

XNAS

 280N7V0313M9C02421

75

88.51

 20241008-13:31:22.522

XNAS

 280N7V0313MAC02421

10

88.51

 20241008-13:31:28.165

XNAS

 280N7V0314BEC02421

3

88.51

 20241008-13:31:28.165

XNAS

 280N7V0314BFC02421

50

88.46

 20241008-13:31:28.811

XNAS

 280N7V0314FKC02421

50

88.46

 20241008-13:31:28.811

XNAS

 280N7V0314FLC02421

10

88.43

 20241008-13:31:49.018

XNAS

 280N7V0316RRC02421

90

88.43

 20241008-13:31:49.018

XNAS

 280N7V0316RSC02421

37

88.41

 20241008-13:31:55.934

XNYS

 280N7V0317OQC02421

38

88.41

 20241008-13:31:55.934

XNYS

 280N7V0317ORC02421

100

88.44

 20241008-13:31:55.973

EPRL

 280N7V0317P7C02421

38

88.41

 20241008-13:32:02.116

XNAS

 280N7V031961C02421

38

88.41

 20241008-13:32:02.116

XNAS

 280N7V031962C02421

25

88.41

 20241008-13:32:02.116

XNYS

 280N7V031963C02421

24

88.41

 20241008-13:32:02.116

XNAS

 280N7V031964C02421

100

88.41

 20241008-13:32:02.116

ARCX

 280N7V031965C02421

100

88.38

 20241008-13:32:40.676

XNAS

 280N7V031DVVC02421

10

88.36

 20241008-13:33:02.850

XNAS

 280N7V031H7QC02421

90

88.36

 20241008-13:33:02.850

XNAS

 280N7V031H7RC02421

38

88.36

 20241008-13:33:05.131

XNAS

 280N7V031HIOC02421

38

88.36

 20241008-13:33:05.138

XNAS

 280N7V031HIQC02421

24

88.36

 20241008-13:33:05.138

XNAS

 280N7V031HIRC02421

100

88.27

 20241008-13:33:20.992

XNYS

 280N7V031JS1C02421

50

88.38

 20241008-13:34:05.485

ARCX

 280N7V031PDSC02421

50

88.38

 20241008-13:34:05.485

ARCX

 280N7V031PDTC02421

100

88.33

 20241008-13:34:08.789

XNAS

 280N7V031PP7C02421

25

88.33

 20241008-13:34:09.263

XNYS

 280N7V031PS0C02421

50

88.33

 20241008-13:34:09.263

XNYS

 280N7V031PS1C02421

25

88.33

 20241008-13:34:09.263

XNYS

 280N7V031PS2C02421

100

88.31

 20241008-13:34:48.751

ARCX

 280N7V031V8MC02421

100

88.35

 20241008-13:35:01.126

XNYS

 280N7V03218MC02421

100

88.35

 20241008-13:35:01.127

ARCX

 280N7V03218NC02421

20

88.37

 20241008-13:35:34.693

XNYS

 280N7V0326A6C02421

80

88.37

 20241008-13:35:34.694

XNYS

 280N7V0326A7C02421

100

88.28

 20241008-13:35:55.330

XNAS

 280N7V0329IFC02421

100

88.31

 20241008-13:36:27.539

ARCX

 280N7V032FA9C02421

38

88.31

 20241008-13:36:28.457

XNAS

 280N7V032FH3C02421

50

88.34

 20241008-13:37:01.173

XNYS

 280N7V032K0HC02421

50

88.34

 20241008-13:37:01.173

XNYS

 280N7V032K0IC02421

32

88.34

 20241008-13:37:15.066

ARCX

 280N7V032M9LC02421

68

88.34

 20241008-13:37:15.066

ARCX

 280N7V032M9MC02421

100

88.31

 20241008-13:37:17.677

ARCX

 280N7V032MR2C02421

13

88.29

 20241008-13:37:37.382

XNAS

 280N7V032P6JC02421

87

88.29

 20241008-13:37:37.382

XNAS

 280N7V032P6KC02421

100

88.44

 20241008-13:38:34.206

ARCX

 280N7V032V1TC02421

100

88.35

 20241008-13:39:04.747

XNAS

 280N7V0332J5C02421

49

88.41

 20241008-13:39:30.755

XNYS

 280N7V03367QC02421

51

88.41

 20241008-13:39:30.755

XNYS

 280N7V03367RC02421

38

88.38

 20241008-13:39:48.629

XNAS

 280N7V033840C02421

100

88.38

 20241008-13:39:48.629

ARCX

 280N7V033841C02421

73

88.39

 20241008-13:39:59.851

XNAS

 280N7V033986C02421

27

88.39

 20241008-13:39:59.855

XNAS

 280N7V033987C02421

46

88.39

 20241008-13:39:59.856

ARCX

 280N7V033988C02421

54

88.39

 20241008-13:39:59.857

ARCX

 280N7V033989C02421

48

88.53

 20241008-13:40:57.476

ARCX

 280N7V033IASC02421

17

88.53

 20241008-13:40:57.476

ARCX

 280N7V033IATC02421

8

88.53

 20241008-13:40:57.476

ARCX

 280N7V033IAUC02421

24

88.53

 20241008-13:40:57.476

ARCX

 280N7V033IAVC02421

3

88.53

 20241008-13:40:57.476

ARCX

 280N7V033IB0C02421

100

88.55

 20241008-13:41:19.697

XNAS

 280N7V033LTDC02421

100

88.53

 20241008-13:41:19.699

XNAS

 280N7V033LTEC02421

100

88.53

 20241008-13:41:19.699

XNAS

 280N7V033LTFC02421

100

88.41

 20241008-13:42:11.413

ARCX

 280N7V033S6VC02421

30

88.43

 20241008-13:42:45.939

ARCX

 280N7V0340H4C02421

50

88.43

 20241008-13:42:45.939

XNYS

 280N7V0340H5C02421

100

88.4

 20241008-13:43:03.472

ARCX

 280N7V0342RRC02421

100

88.4

 20241008-13:43:03.472

ARCX

 280N7V0342RSC02421

100

88.41

 20241008-13:43:27.627

XNAS

 280N7V034611C02421

100

88.41

 20241008-13:44:29.110

XNAS

 280N7V034E8DC02421

100

88.42

 20241008-13:44:41.158

ARCX

 280N7V034FL5C02421

100

88.39

 20241008-13:44:54.050

XNAS

 280N7V034H81C02421

100

88.38

 20241008-13:45:07.602

XNAS

 280N7V034JOQC02421

100

88.36

 20241008-13:45:45.856

XNYS

 280N7V034S7RC02421

1

88.37

 20241008-13:46:02.030

ARCX

 280N7V034ULGC02421

99

88.37

 20241008-13:46:02.030

ARCX

 280N7V034ULHC02421

100

88.37

 20241008-13:46:02.030

ARCX

 280N7V034ULIC02421

25

88.35

 20241008-13:46:37.963

ARCX

 280N7V0353PTC02421

2

88.35

 20241008-13:46:37.963

ARCX

 280N7V0353PUC02421

49

88.35

 20241008-13:46:37.963

ARCX

 280N7V0353PVC02421

24

88.35

 20241008-13:46:37.964

ARCX

 280N7V0353Q0C02421

100

88.42

 20241008-13:47:42.643

XNYS

 280N7V035E9UC02421

100

88.42

 20241008-13:48:08.756

XNYS

 280N7V035ICFC02421

100

88.4

 20241008-13:48:14.123

ARCX

 280N7V035JAQC02421

100

88.4

 20241008-13:48:14.123

ARCX

 280N7V035JARC02421

100

88.42

 20241008-13:49:25.221

XNYS

 280N7V035VDPC02421

100

88.48

 20241008-13:49:53.971

ARCX

 280N7V0364GCC02421

100

88.44

 20241008-13:50:08.821

XNYS

 280N7V03677GC02421

100

88.4

 20241008-13:50:39.186

XNYS

 280N7V036D6GC02421

100

88.4

 20241008-13:50:51.049

ARCX

 280N7V036F5AC02421

100

88.39

 20241008-13:51:26.560

XNYS

 280N7V036K7BC02421

100

88.39

 20241008-13:51:57.329

ARCX

 280N7V036OTTC02421

50

88.37

 20241008-13:52:15.954

XNAS

 280N7V036SB4C02421

50

88.37

 20241008-13:52:15.954

XNAS

 280N7V036SB5C02421

100

88.31

 20241008-13:52:43.654

XNYS

 280N7V03704HC02421

100

88.33

 20241008-13:53:17.736

XNYS

 280N7V03769GC02421

100

88.39

 20241008-13:54:20.949

ARCX

 280N7V037G1AC02421

100

88.42

 20241008-13:54:36.175

XNAS

 280N7V037IGVC02421

100

88.45

 20241008-13:55:08.475

ARCX

 280N7V037NEQC02421

100

88.41

 20241008-13:55:36.143

XNAS

 280N7V037R7LC02421

100

88.42

 20241008-13:56:07.268

ARCX

 280N7V038052C02421

100

88.42

 20241008-13:56:29.594

EDGX

 280N7V03846BC02421

39

88.42

 20241008-13:57:08.218

XNYS

 280N7V0389KKC02421

61

88.42

 20241008-13:57:08.218

XNYS

 280N7V0389KLC02421

10

88.44

 20241008-13:57:42.883

XNAS

 280N7V038EC5C02421

50

88.44

 20241008-13:57:42.883

XNAS

 280N7V038EC6C02421

40

88.44

 20241008-13:57:42.883

XNAS

 280N7V038EC7C02421

100

88.42

 20241008-13:57:46.296

XPSX

 280N7V038ENOC02421

23

88.42

 20241008-13:58:11.724

XPSX

 280N7V038IOPC02421

77

88.42

 20241008-13:58:11.724

XPSX

 280N7V038IOQC02421

100

88.42

 20241008-13:59:09.874

IEXG

 280N7V038SU6C02421

100

88.42

 20241008-13:59:26.951

XNAS

 280N7V038VRMC02421

50

88.56

 20241008-14:00:11.196

XNAS

 280N7V039A1KC02421

50

88.56

 20241008-14:00:11.196

ARCX

 280N7V039A1LC02421

100

88.54

 20241008-14:00:11.701

ARCX

 280N7V039A9UC02421

100

88.54

 20241008-14:00:11.701

ARCX

 280N7V039A9VC02421

100

88.56

 20241008-14:00:56.913

XNAS

 280N7V039OKKC02421

100

88.58

 20241008-14:01:03.209

ARCX

 280N7V039QCAC02421

50

88.58

 20241008-14:01:03.209

ARCX

 280N7V039QCBC02421

25

88.58

 20241008-14:01:03.209

ARCX

 280N7V039QCCC02421

4

88.58

 20241008-14:01:03.209

ARCX

 280N7V039QCDC02421

21

88.58

 20241008-14:01:03.209

ARCX

 280N7V039QCEC02421

50

88.56

 20241008-14:01:35.701

ARCX

 280N7V03A2CVC02421

2

88.56

 20241008-14:01:35.702

ARCX

 280N7V03A2D0C02421

48

88.56

 20241008-14:01:35.702

ARCX

 280N7V03A2D1C02421

100

88.52

 20241008-14:01:47.388

XNYS

 280N7V03A51BC02421

1

88.51

 20241008-14:02:44.116

XNYS

 280N7V03AMQAC02421

99

88.51

 20241008-14:02:44.116

XNYS

 280N7V03AMQBC02421

100

88.49

 20241008-14:02:53.035

XNYS

 280N7V03AP62C02421

50

88.49

 20241008-14:02:53.035

XNYS

 280N7V03AP63C02421

50

88.49

 20241008-14:02:53.035

XNYS

 280N7V03AP64C02421

100

88.52

 20241008-14:03:49.624

XNAS

 280N7V03BA5HC02421

20

88.5

 20241008-14:03:51.583

XNYS

 280N7V03BAJEC02421

100

88.52

 20241008-14:03:55.119

XNYS

 280N7V03BBEFC02421

100

88.51

 20241008-14:04:00.997

BATS

 280N7V03BCQHC02421

50

88.51

 20241008-14:04:00.998

BATS

 280N7V03BCQIC02421

50

88.51

 20241008-14:04:01.641

BATS

 280N7V03BD1FC02421

100

88.51

 20241008-14:04:34.075

ARCX

 280N7V03BNVMC02421

100

88.48

 20241008-14:05:11.901

XNYS

 280N7V03C21DC02421

100

88.48

 20241008-14:05:11.902

BATY

 280N7V03C21EC02421

100

88.46

 20241008-14:05:51.194

XNYS

 280N7V03CC1SC02421

50

88.44

 20241008-14:05:56.879

BATS

 280N7V03CDD6C02421

100

88.45

 20241008-14:06:30.177

XNAS

 280N7V03CKGKC02421

76

88.45

 20241008-14:06:39.116

BATY

 280N7V03CMM4C02421

24

88.45

 20241008-14:06:39.116

BATY

 280N7V03CMM5C02421

61

88.45

 20241008-14:06:39.116

ARCX

 280N7V03CMM6C02421

39

88.45

 20241008-14:06:39.116

ARCX

 280N7V03CMM8C02421

100

88.49

 20241008-14:08:07.093

XNYS

 280N7V03DC3CC02421

100

88.49

 20241008-14:08:24.901

ARCX

 280N7V03DFT3C02421

100

88.51

 20241008-14:08:46.782

ARCX

 280N7V03DK56C02421

100

88.55

 20241008-14:09:15.341

ARCX

 280N7V03DQ9CC02421

100

88.54

 20241008-14:09:45.801

BATY

 280N7V03E1C5C02421

10

88.47

 20241008-14:10:16.570

BATY

 280N7V03E99KC02421

90

88.47

 20241008-14:10:16.570

BATY

 280N7V03E99LC02421

100

88.39

 20241008-14:10:52.608

BATY

 280N7V03EHDMC02421

100

88.38

 20241008-14:11:32.314

ARCX

 280N7V03ESMVC02421

100

88.36

 20241008-14:11:55.530

XNYS

 280N7V03F1CKC02421

100

88.36

 20241008-14:11:55.530

XNYS

 280N7V03F1CLC02421

100

88.31

 20241008-14:12:28.710

ARCX

 280N7V03F8E9C02421

100

88.38

 20241008-14:13:28.116

BATY

 280N7V03FKHGC02421

4

88.31

 20241008-14:13:38.546

BATS

 280N7V03FNQFC02421

96

88.31

 20241008-14:13:38.546

BATS

 280N7V03FNQGC02421

100

88.27

 20241008-14:14:09.093

BATY

 280N7V03G02JC02421

100

88.22

 20241008-14:14:34.599

XPSX

 280N7V03G5SLC02421

100

88.22

 20241008-14:15:41.473

XNYS

 280N7V03GNE9C02421

100

88.22

 20241008-14:15:52.490

XNYS

 280N7V03GPT2C02421

100

88.2

 20241008-14:15:59.420

XNAS

 280N7V03GRMMC02421

100

88.2

 20241008-14:15:59.420

XNAS

 280N7V03GRMNC02421

22

88.15

 20241008-14:17:16.783

ARCX

 280N7V03HBCKC02421

78

88.15

 20241008-14:17:16.783

ARCX

 280N7V03HBCLC02421

100

88.17

 20241008-14:17:54.102

XNAS

 280N7V03HITGC02421

68

88.2

 20241008-14:18:33.566

ARCX

 280N7V03HQJ3C02421

32

88.2

 20241008-14:18:33.566

ARCX

 280N7V03HQJ4C02421

32

88.2

 20241008-14:18:33.566

ARCX

 280N7V03HQJ5C02421

68

88.2

 20241008-14:18:33.566

ARCX

 280N7V03HQJ6C02421

100

88.21

 20241008-14:19:34.514

IEXG

 280N7V03I720C02421

100

88.2

 20241008-14:19:37.133

XNAS

 280N7V03I7IIC02421

100

88.14

 20241008-14:20:38.300

XNYS

 280N7V03IJCAC02421

100

88.18

 20241008-14:21:10.107

XNYS

 280N7V03IPHTC02421

100

88.16

 20241008-14:21:23.821

ARCX

 280N7V03IRVAC02421

100

88.17

 20241008-14:22:16.083

XNAS

 280N7V03J5M1C02421

100

88.15

 20241008-14:22:41.744

EDGX

 280N7V03JAMEC02421

2

88.21

 20241008-14:23:50.840

ARCX

 280N7V03JN00C02421

100

88.22

 20241008-14:23:51.461

ARCX

 280N7V03JN3GC02421

98

88.21

 20241008-14:23:59.178

ARCX

 280N7V03JOEAC02421

27

88.21

 20241008-14:23:59.178

ARCX

 280N7V03JOEBC02421

73

88.21

 20241008-14:23:59.178

ARCX

 280N7V03JOECC02421

100

88.22

 20241008-14:25:49.069

ARCX

 280N7V03KF6DC02421

100

88.19

 20241008-14:26:11.292

XNAS

 280N7V03KJPFC02421

100

88.17

 20241008-14:26:32.209

ARCX

 280N7V03KNG6C02421

74

88.15

 20241008-14:27:19.894

XNYS

 280N7V03L0CDC02421

21

88.15

 20241008-14:27:19.894

XNYS

 280N7V03L0CEC02421

5

88.15

 20241008-14:27:19.894

XNYS

 280N7V03L0CFC02421

100

88.13

 20241008-14:27:30.319

BATY

 280N7V03L21PC02421

100

88.13

 20241008-14:28:31.232

ARCX

 280N7V03LD7HC02421

100

88.13

 20241008-14:29:12.049

XNAS

 280N7V03LLLNC02421

100

88.14

 20241008-14:29:38.789

ARCX

 280N7V03LR14C02421

90

88.13

 20241008-14:30:12.667

XPSX

 280N7V03M2QUC02421

10

88.13

 20241008-14:30:13.154

XPSX

 280N7V03M330C02421

100

88.09

 20241008-14:30:39.464

XNAS

 280N7V03MAMOC02421

100

88.09

 20241008-14:31:26.705

BATS

 280N7V03MM6MC02421

100

88.08

 20241008-14:32:21.599

ARCX

 280N7V03N201C02421

100

88.07

 20241008-14:32:38.574

BATY

 280N7V03N5MMC02421

100

88.05

 20241008-14:33:01.112

XNAS

 280N7V03NAEQC02421

1

88.02

 20241008-14:33:31.554

BATY

 280N7V03NHEDC02421

99

88.02

 20241008-14:33:36.916

BATY

 280N7V03NIJGC02421

100

88.04

 20241008-14:34:09.148

BATY

 280N7V03NPDKC02421

24

88.04

 20241008-14:35:25.748

ARCX

 280N7V03O99KC02421

75

88.04

 20241008-14:35:25.749

ARCX

 280N7V03O99LC02421

1

88.04

 20241008-14:35:25.749

ARCX

 280N7V03O99MC02421

36

88.01

 20241008-14:35:58.823

XNYS

 280N7V03OGHRC02421

2

88.01

 20241008-14:35:58.823

XNYS

 280N7V03OGHSC02421

62

88.01

 20241008-14:35:58.823

XNYS

 280N7V03OGHTC02421

50

88.01

 20241008-14:36:24.529

XNYS

 280N7V03OLV4C02421

6

88.04

 20241008-14:36:40.669

ARCX

 280N7V03OOPQC02421

2

88.04

 20241008-14:36:40.670

ARCX

 280N7V03OOPRC02421

92

88.04

 20241008-14:36:40.670

ARCX

 280N7V03OOPSC02421

80

87.97

 20241008-14:37:20.779

XNAS

 280N7V03P0O8C02421

1

87.97

 20241008-14:37:24.956

XNAS

 280N7V03P1K6C02421

100

88

 20241008-14:38:20.970

XNYS

 280N7V03PCDLC02421

100

87.97

 20241008-14:38:53.053

BATY

 280N7V03PII0C02421

100

87.99

 20241008-14:39:37.081

BATY

 280N7V03PRG3C02421

100

88.1

 20241008-14:41:00.518

XPSX

 280N7V03QCORC02421

100

88.12

 20241008-14:41:25.296

XPSX

 280N7V03QHRJC02421

100

88.11

 20241008-14:42:04.352

EPRL

 280N7V03QOMGC02421

100

88.19

 20241008-14:42:59.532

XPSX

 280N7V03R55MC02421

39

88.03

 20241008-14:43:53.937

ARCX

 280N7V03RJHVC02421

61

88.03

 20241008-14:43:53.937

ARCX

 280N7V03RJI0C02421

4

88.08

 20241008-14:44:30.008

XPSX

 280N7V03RPUFC02421

96

88.08

 20241008-14:44:30.013

XPSX

 280N7V03RPVOC02421

2

88.12

 20241008-14:45:11.783

XPSX

 280N7V03S1H1C02421

100

88.13

 20241008-14:45:28.200

BATS

 280N7V03S608C02421

100

88.13

 20241008-14:46:01.216

XNAS

 280N7V03SBCFC02421

65

88.18

 20241008-14:46:34.065

XPSX

 280N7V03SH9EC02421

1

88.18

 20241008-14:46:37.275

XPSX

 280N7V03SHP5C02421

5

88.18

 20241008-14:46:41.522

XPSX

 280N7V03SI9IC02421

29

88.18

 20241008-14:46:41.522

XPSX

 280N7V03SI9JC02421

100

88.17

 20241008-14:47:03.543

ARCX

 280N7V03SM14C02421

100

88.2

 20241008-14:47:29.391

XPSX

 280N7V03SR6FC02421

92

88.19

 20241008-14:48:13.153

XPSX

 280N7V03T3EVC02421

8

88.19

 20241008-14:48:13.154

XPSX

 280N7V03T3F0C02421

100

88.17

 20241008-14:48:32.291

XPSX

 280N7V03T74CC02421

50

88.18

 20241008-14:49:37.355

ARCX

 280N7V03TJM9C02421

50

88.18

 20241008-14:49:37.355

ARCX

 280N7V03TJMAC02421

100

88.21

 20241008-14:50:05.833

XNYS

 280N7V03TP3GC02421

1

88.2

 20241008-14:50:10.552

XPSX

 280N7V03TQ5MC02421

99

88.2

 20241008-14:50:10.553

XPSX

 280N7V03TQ5NC02421

50

88.12

 20241008-14:51:10.348

ARCX

 280N7V03U6MRC02421

50

88.12

 20241008-14:51:10.348

ARCX

 280N7V03U6MSC02421

100

88.07

 20241008-14:51:31.582

XPSX

 280N7V03UALRC02421

12

88.07

 20241008-14:51:52.152

BATY

 280N7V03UEIVC02421

100

88.08

 20241008-14:52:05.504

XPSX

 280N7V03UH33C02421

100

88.09

 20241008-14:52:39.159

XPSX

 280N7V03UN71C02421

100

88.1

 20241008-14:53:52.568

XPSX

 280N7V03V4TRC02421

100

88.1

 20241008-14:53:52.568

XPSX

 280N7V03V4TSC02421

100

88.13

 20241008-14:55:01.935

XNYS

 280N7V03VIM3C02421

100

88.16

 20241008-14:55:25.929

XPSX

 280N7V03VNJ1C02421

100

88.23

 20241008-14:56:18.695

XNAS

 280N7V0401J7C02421

1

88.23

 20241008-14:56:29.676

XNYS

 280N7V0403K9C02421

36

88.23

 20241008-14:56:29.676

XNYS

 280N7V0403KBC02421

3

88.23

 20241008-14:56:29.676

XNYS

 280N7V0403KCC02421

60

88.23

 20241008-14:56:29.676

XNYS

 280N7V0403KFC02421

100

88.23

 20241008-14:56:29.676

XNYS

 280N7V0403KGC02421

50

88.14

 20241008-14:57:13.665

ARCX

 280N7V040BM0C02421

50

88.14

 20241008-14:57:13.667

ARCX

 280N7V040BM1C02421

100

88.14

 20241008-14:57:59.593

XPSX

 280N7V040K1OC02421

41

88.17

 20241008-14:59:37.994

XPSX

 280N7V041A8CC02421

59

88.17

 20241008-14:59:39.579

XPSX

 280N7V041AJMC02421

3

88.17

 20241008-14:59:44.685

XPSX

 280N7V041C65C02421

3

88.17

 20241008-14:59:44.686

XPSX

 280N7V041C68C02421

94

88.17

 20241008-14:59:44.686

XPSX

 280N7V041C69C02421

100

88.22

 20241008-15:00:53.007

XPSX

 280N7V041SP7C02421

1

88.21

 20241008-15:01:45.457

XNYS

 280N7V0427SGC02421

99

88.21

 20241008-15:01:45.457

XNYS

 280N7V0427SHC02421

100

88.19

 20241008-15:01:54.652

XPSX

 280N7V0429FQC02421

26

88.17

 20241008-15:03:01.006

ARCX

 280N7V042MPTC02421

74

88.17

 20241008-15:03:01.006

ARCX

 280N7V042MPUC02421

100

88.22

 20241008-15:03:44.256

XASE

 280N7V0430M3C02421

14

88.26

 20241008-15:04:52.412

BATY

 280N7V043FPNC02421

13

88.26

 20241008-15:05:03.142

BATY

 280N7V043HMAC02421

1

88.26

 20241008-15:05:13.642

BATY

 280N7V043KDFC02421

95

88.27

 20241008-15:05:17.411

XNYS

 280N7V043L3SC02421

5

88.27

 20241008-15:05:17.411

XNYS

 280N7V043L3TC02421

1

88.26

 20241008-15:05:54.962

BATY

 280N7V043SN6C02421

13

88.26

 20241008-15:05:59.883

BATY

 280N7V043TMTC02421

58

88.26

 20241008-15:05:59.883

BATY

 280N7V043TMUC02421

29

88.26

 20241008-15:05:59.883

BATS

 280N7V043TN0C02421

100

88.23

 20241008-15:06:41.393

ARCX

 280N7V0445NOC02421

100

88.225

 20241008-15:07:33.886

XNAS

 280N7V044F3SC02421

52

88.22

 20241008-15:07:46.475

ARCX

 280N7V044H7BC02421

11

88.22

 20241008-15:07:46.475

ARCX

 280N7V044H7CC02421

37

88.22

 20241008-15:07:46.475

ARCX

 280N7V044H7DC02421

100

88.23

 20241008-15:08:31.329

ARCX

 280N7V044PPTC02421

100

88.18

 20241008-15:09:32.324

ARCX

 280N7V04552QC02421

56

88.21

 20241008-15:10:06.688

XNAS

 280N7V045BP5C02421

44

88.21

 20241008-15:10:06.688

XNAS

 280N7V045BP6C02421

100

88.23

 20241008-15:10:30.060

IEXG

 280N7V045H7BC02421

100

88.22

 20241008-15:11:21.961

EPRL

 280N7V045RKUC02421

100

88.22

 20241008-15:11:50.175

ARCX

 280N7V04611SC02421

100

88.2

 20241008-15:12:53.804

XNYS

 280N7V046BVGC02421

100

88.21

 20241008-15:13:09.877

BATY

 280N7V046FQEC02421

100

88.2

 20241008-15:13:35.674

ARCX

 280N7V046K1BC02421

100

88.2

 20241008-15:14:06.078

ARCX

 280N7V046P48C02421

100

88.2

 20241008-15:15:00.975

ARCX

 280N7V0473E0C02421

100

88.21

 20241008-15:15:48.256

ARCX

 280N7V047DSEC02421

100

88.2

 20241008-15:16:22.950

XNYS

 280N7V047JTCC02421

100

88.24

 20241008-15:17:04.157

ARCX

 280N7V047QO2C02421

100

88.19

 20241008-15:17:40.535

ARCX

 280N7V0480GEC02421

100

88.14

 20241008-15:18:54.016

BATY

 280N7V048CM9C02421

100

88.17

 20241008-15:19:43.824

ARCX

 280N7V048LFHC02421

58

88.18

 20241008-15:20:01.149

BATY

 280N7V048O56C02421

100

88.19

 20241008-15:20:49.998

ARCX

 280N7V0490L5C02421

100

88.19

 20241008-15:21:05.315

ARCX

 280N7V04939EC02421

100

88.18

 20241008-15:22:12.901

ARCX

 280N7V049E76C02421

100

88.17

 20241008-15:22:16.712

ARCX

 280N7V049EUDC02421

100

88.13

 20241008-15:23:19.060

ARCX

 280N7V049P1KC02421

100

88.13

 20241008-15:23:50.420

XNYS

 280N7V049U99C02421

25

88.13

 20241008-15:25:06.787

ARCX

 280N7V04ACBDC02421

75

88.13

 20241008-15:25:06.787

ARCX

 280N7V04ACBEC02421

100

88.13

 20241008-15:25:43.051

EPRL

 280N7V04AIU9C02421

90

88.12

 20241008-15:25:44.909

XNAS

 280N7V04AJ7UC02421

10

88.12

 20241008-15:25:44.909

XNAS

 280N7V04AJ7VC02421

100

88.13

 20241008-15:26:39.707

ARCX

 280N7V04ATEUC02421

100

88.13

 20241008-15:27:27.321

EPRL

 280N7V04B5UFC02421

100

88.13

 20241008-15:28:13.178

XNYS

 280N7V04BDG5C02421

50

88.12

 20241008-15:29:19.452

XPSX

 280N7V04BQLJC02421

50

88.12

 20241008-15:29:19.452

XPSX

 280N7V04BQLKC02421

100

88.13

 20241008-15:29:51.229

XPSX

 280N7V04C0A3C02421

100

88.22

 20241008-15:31:08.132

XNAS

 280N7V04CHENC02421

100

88.22

 20241008-15:31:32.307

XNAS

 280N7V04CN58C02421

100

88.23

 20241008-15:32:04.210

XPSX

 280N7V04CTPRC02421

100

88.22

 20241008-15:32:23.718

XPSX

 280N7V04D26BC02421

100

88.21

 20241008-15:33:16.187

IEXG

 280N7V04DCSMC02421

100

88.2

 20241008-15:33:54.130

ARCX

 280N7V04DK7GC02421

100

88.19

 20241008-15:34:11.362

BATS

 280N7V04DO0IC02421

100

88.19

 20241008-15:34:43.760

XNYS

 280N7V04DUIIC02421

100

88.25

 20241008-15:35:02.558

XNYS

 280N7V04E29BC02421

100

88.3

 20241008-15:35:42.704

ARCX

 280N7V04EA49C02421

100

88.285

 20241008-15:35:47.299

XNYS

 280N7V04EB46C02421

100

88.45

 20241008-15:36:33.952

XPSX

 280N7V04EKG0C02421

1

88.51

 20241008-15:36:53.524

XNAS

 280N7V04ENPFC02421

99

88.51

 20241008-15:36:53.524

XNAS

 280N7V04ENPGC02421

100

88.59

 20241008-15:37:42.394

BATY

 280N7V04F1MCC02421

76

88.59

 20241008-15:37:42.394

BATY

 280N7V04F1MDC02421

24

88.59

 20241008-15:37:42.394

BATY

 280N7V04F1MFC02421

100

88.58

 20241008-15:38:52.513

ARCX

 280N7V04FEV7C02421

100

88.61

 20241008-15:39:30.383

ARCX

 280N7V04FM46C02421

81

88.61

 20241008-15:40:03.662

ARCX

 280N7V04FS5CC02421

19

88.61

 20241008-15:40:03.662

ARCX

 280N7V04FS5DC02421

100

88.63

 20241008-15:40:53.404

XASE

 280N7V04G4P0C02421

100

88.59

 20241008-15:41:19.608

ARCX

 280N7V04G9BKC02421

100

88.62

 20241008-15:42:45.542

BATY

 280N7V04GNCUC02421

100

88.65

 20241008-15:44:00.040

ARCX

 280N7V04H3OSC02421

6

88.64

 20241008-15:44:12.064

ARCX

 280N7V04H5U4C02421

94

88.64

 20241008-15:44:12.064

ARCX

 280N7V04H5U5C02421

100

88.64

 20241008-15:46:00.614

XNYS

 280N7V04HU0SC02421

100

88.63

 20241008-15:46:12.449

BATY

 280N7V04I0HDC02421

89

88.65

 20241008-15:47:58.052

BATY

 280N7V04IL29C02421

5

88.65

 20241008-15:47:58.052

BATY

 280N7V04IL2AC02421

6

88.65

 20241008-15:47:58.052

BATY

 280N7V04IL2BC02421

15

88.64

 20241008-15:49:30.698

ARCX

 280N7V04J6UVC02421

85

88.64

 20241008-15:49:30.698

ARCX

 280N7V04J6V0C02421

100

88.62

 20241008-15:50:11.019

XPSX

 280N7V04JEH0C02421

100

88.66

 20241008-15:51:14.058

ARCX

 280N7V04JRJFC02421

100

88.79

 20241008-15:53:56.750

XNYS

 280N7V04L138C02421

100

88.82

 20241008-15:54:13.682

XPSX

 280N7V04L4MPC02421

100

88.82

 20241008-15:54:13.682

XPSX

 280N7V04L4MQC02421

100

88.81

 20241008-15:55:47.214

XNAS

 280N7V04LMSOC02421

100

88.85

 20241008-15:57:07.221

ARCX

 280N7V04M6O0C02421

100

88.84

 20241008-15:57:52.503

XPSX

 280N7V04MGECC02421

100

88.79

 20241008-15:58:49.612

BATY

 280N7V04MQO3C02421

100

88.74

 20241008-16:00:04.543

XNYS

 280N7V04NACLC02421

100

88.75

 20241008-16:01:26.090

ARCX

 280N7V04NSDQC02421

100

88.7

 20241008-16:02:52.972

ARCX

 280N7V04OGSLC02421

100

88.71

 20241008-16:04:25.140

ARCX

 280N7V04P1GGC02421

100

88.84

 20241008-16:06:29.360

XNAS

 280N7V04PQO5C02421

100

88.83

 20241008-16:06:46.281

ARCX

 280N7V04PTRLC02421

9

88.87

 20241008-16:07:49.423

BATY

 280N7V04QAANC02421

91

88.87

 20241008-16:08:14.411

BATY

 280N7V04QEOKC02421

9

88.87

 20241008-16:08:14.412

ARCX

 280N7V04QEOLC02421

100

88.87

 20241008-16:09:18.686

EPRL

 280N7V04QRJBC02421

100

88.85

 20241008-16:10:20.843

ARCX

 280N7V04R7T4C02421

100

88.88

 20241008-16:11:50.340

ARCX

 280N7V04RN20C02421

100

88.84

 20241008-16:14:44.403

ARCX

 280N7V04SKSCC02421

100

88.84

 20241008-16:14:44.403

ARCX

 280N7V04SKSDC02421

100

88.85

 20241008-16:17:14.126

XNYS

 280N7V04TI6GC02421

100

88.82

 20241008-16:18:00.471

ARCX

 280N7V04TTTPC02421

100

88.79

 20241008-16:19:53.107

XNYS

 280N7V04UNQ8C02421

8

88.81

 20241008-16:21:04.766

ARCX

 280N7V04V9NBC02421

92

88.81

 20241008-16:21:04.766

ARCX

 280N7V04V9NCC02421

100

88.8

 20241008-16:21:49.264

XNYS

 280N7V04VK9HC02421

19

88.8

 20241008-16:21:49.264

ARCX

 280N7V04VK9IC02421

81

88.8

 20241008-16:21:50.512

ARCX

 280N7V04VKJ0C02421

100

88.79

 20241008-16:23:49.212

ARCX

 280N7V050E13C02421

100

88.88

 20241008-16:27:09.501

XNYS

 280N7V051SJUC02421

100

88.88

 20241008-16:27:14.745

ARCX

 280N7V051TTLC02421

100

88.87

 20241008-16:28:37.602

XPSX

 280N7V052FV5C02421

100

88.86

 20241008-16:29:09.885

ARCX

 280N7V052MR8C02421

100

88.88

 20241008-16:30:53.093

ARCX

 280N7V053DEGC02421

100

88.9

 20241008-16:33:13.355

XNYS

 280N7V054BTUC02421

100

88.89

 20241008-16:33:52.684

XPSX

 280N7V054KODC02421

100

88.93

 20241008-16:35:52.943

XPSX

 280N7V055D32C02421

100

88.92

 20241008-16:36:35.907

XPSX

 280N7V055LONC02421

6

88.91

 20241008-16:37:49.745

XPSX

 280N7V05649BC02421

94

88.91

 20241008-16:37:49.745

XPSX

 280N7V05649CC02421

100

88.93

 20241008-16:39:42.836

XPSX

 280N7V056POSC02421

100

88.93

 20241008-16:41:49.176

XPSX

 280N7V057GAFC02421

100

88.94

 20241008-16:42:43.246

XPSX

 280N7V057OU6C02421

100

88.98

 20241008-16:45:05.230

XPSX

 280N7V058H88C02421

10

88.96

 20241008-16:46:04.575

XNYS

 280N7V058TBGC02421

5

88.96

 20241008-16:46:08.537

XNYS

 280N7V058U4VC02421

5

88.96

 20241008-16:46:11.650

XNYS

 280N7V058UOMC02421

80

88.96

 20241008-16:46:29.533

XNYS

 280N7V0591LMC02421

100

88.97

 20241008-16:47:09.013

IEXG

 280N7V05984IC02421

100

88.98

 20241008-16:48:30.657

XNYS

 280N7V059O3KC02421

47

88.97

 20241008-16:48:35.989

ARCX

 280N7V059PD9C02421

53

88.97

 20241008-16:48:35.989

ARCX

 280N7V059PDAC02421

100

88.97

 20241008-16:48:35.989

ARCX

 280N7V059PDBC02421

100

88.95

 20241008-16:48:54.181

XNYS

 280N7V059TFKC02421

100

88.93

 20241008-16:50:11.624

XPSX

 280N7V05ACN0C02421

100

88.92

 20241008-16:52:00.606

XPSX

 280N7V05AV1QC02421

100

88.92

 20241008-16:52:52.940

XPSX

 280N7V05B7TFC02421

100

88.94

 20241008-16:55:15.588

XNYS

 280N7V05C0VRC02421

100

88.93

 20241008-16:55:46.296

XPSX

 280N7V05C66JC02421

100

88.93

 20241008-16:58:19.849

XNYS

 280N7V05D36JC02421

10

88.99

 20241008-16:59:54.620

BATS

 280N7V05DKTNC02421

90

88.99

 20241008-16:59:54.620

BATS

 280N7V05DKTOC02421

100

89.01

 20241008-17:00:11.165

XPSX

 280N7V05DPBBC02421

100

89.01

 20241008-17:01:15.304

XPSX

 280N7V05E5Q1C02421

100

89.05

 20241008-17:03:22.714

XPSX

 280N7V05ETNCC02421

100

89.07

 20241008-17:05:04.211

XNAS

 280N7V05FJ6FC02421

100

88.99

 20241008-17:06:29.149

XPSX

 280N7V05G6PEC02421

100

88.99

 20241008-17:08:03.122

XPSX

 280N7V05GNB0C02421

100

88.9

 20241008-17:09:30.388

XPSX

 280N7V05HAEMC02421

100

88.88

 20241008-17:11:33.865

XPSX

 280N7V05I0SNC02421

100

88.93

 20241008-17:13:13.892

XPSX

 280N7V05IJLKC02421

100

88.91

 20241008-17:15:04.703

XPSX

 280N7V05J68NC02421

100

88.89

 20241008-17:16:27.439

XPSX

 280N7V05JL4MC02421

100

88.89

 20241008-17:18:58.670

XPSX

 280N7V05KEGJC02421

100

88.88

 20241008-17:19:33.530

XPSX

 280N7V05KKGBC02421

100

88.9

 20241008-17:21:41.157

ARCX

 280N7V05L752C02421

100

88.89

 20241008-17:23:13.426

XPSX

 280N7V05LLG9C02421

100

88.94

 20241008-17:25:08.772

XPSX

 280N7V05M8N3C02421

100

88.94

 20241008-17:26:14.354

XPSX

 280N7V05MJQCC02421

100

88.88

 20241008-17:27:51.048

XPSX

 280N7V05N493C02421

100

88.9

 20241008-17:29:36.378

XPSX

 280N7V05NMR4C02421

100

88.89

 20241008-17:30:04.456

XPSX

 280N7V05NS63C02421

100

88.9

 20241008-17:32:50.407

XPSX

 280N7V05OS2DC02421

100

88.9

 20241008-17:32:50.407

XPSX

 280N7V05OS2EC02421

100

88.89

 20241008-17:34:13.175

EPRL

 280N7V05PA4FC02421

100

88.97

 20241008-17:36:20.295

XPSX

 280N7V05Q19LC02421

100

88.96

 20241008-17:36:56.041

XPSX

 280N7V05Q6E9C02421

39

88.94

 20241008-17:38:51.866

XNYS

 280N7V05QQQIC02421

61

88.94

 20241008-17:38:56.049

XNYS

 280N7V05QRDDC02421

100

88.94

 20241008-17:38:56.050

XPSX

 280N7V05QRDEC02421

39

88.94

 20241008-17:38:56.050

XNAS

 280N7V05QRDFC02421

100

88.94

 20241008-17:41:01.044

ARCX

 280N7V05RG1AC02421

4

88.93

 20241008-17:41:04.592

ARCX

 280N7V05RGKKC02421

96

88.93

 20241008-17:41:04.592

ARCX

 280N7V05RGKLC02421

50

88.98

 20241008-17:43:30.542

XNAS

 280N7V05S67JC02421

10

88.98

 20241008-17:43:30.542

XNAS

 280N7V05S67KC02421

40

88.98

 20241008-17:43:30.542

XNAS

 280N7V05S67LC02421

100

88.97

 20241008-17:43:45.875

XPSX

 280N7V05S8KVC02421

100

88.95

 20241008-17:45:23.757

XPSX

 280N7V05SOS0C02421

10

88.94

 20241008-17:46:54.407

XPSX

 280N7V05T5NDC02421

100

88.93

 20241008-17:47:01.078

EDGX

 280N7V05T6V1C02421

4

88.91

 20241008-17:48:19.013

XPSX

 280N7V05TK7UC02421

5

88.91

 20241008-17:48:19.013

XPSX

 280N7V05TK7VC02421

91

88.91

 20241008-17:48:19.013

XPSX

 280N7V05TK80C02421

100

88.85

 20241008-17:49:56.466

XPSX

 280N7V05U3K9C02421

1

88.8

 20241008-17:51:02.432

XPSX

 280N7V05UEL2C02421

99

88.8

 20241008-17:51:15.244

XPSX

 280N7V05UGIDC02421

1

88.8

 20241008-17:51:15.245

EDGX

 280N7V05UGIEC02421

100

88.77

 20241008-17:51:43.575

XPSX

 280N7V05ULNFC02421

100

88.76

 20241008-17:53:02.998

IEXG

 280N7V05V2PAC02421

24

88.79

 20241008-17:55:54.463

XPSX

 280N7V05VTUMC02421

76

88.79

 20241008-17:55:54.463

XPSX

 280N7V05VTUNC02421

24

88.79

 20241008-17:55:54.463

XPSX

 280N7V05VTUOC02421

76

88.79

 20241008-17:55:54.464

XPSX

 280N7V05VTUPC02421

100

88.82

 20241008-17:57:36.146

XNYS

 280N7V060ENBC02421

100

88.81

 20241008-17:57:50.109

XPSX

 280N7V060GUVC02421

3

88.84

 20241008-17:59:38.583

XNAS

 280N7V0615CFC02421

10

88.84

 20241008-17:59:38.583

XNYS

 280N7V0615CGC02421

100

88.85

 20241008-17:59:40.006

XNAS

 280N7V0615J5C02421

100

88.85

 20241008-17:59:44.471

ARCX

 280N7V0616AUC02421

100

88.84

 20241008-18:00:43.570

XPSX

 280N7V061JL5C02421

100

88.88

 20241008-18:02:47.939

XNYS

 280N7V0629LJC02421

100

88.87

 20241008-18:02:54.722

XPSX

 280N7V062AP1C02421

100

88.87

 20241008-18:02:54.722

XPSX

 280N7V062AP2C02421

100

88.88

 20241008-18:05:31.040

XPSX

 280N7V063621C02421

100

88.89

 20241008-18:07:05.507

XPSX

 280N7V063LVOC02421

100

88.9

 20241008-18:09:05.217

XPSX

 280N7V06494SC02421

100

88.9

 20241008-18:09:05.217

XPSX

 280N7V06494TC02421

100

88.96

 20241008-18:11:21.048

ARCX

 280N7V0650NEC02421

88

88.98

 20241008-18:13:08.706

XPSX

 280N7V065I89C02421

12

88.98

 20241008-18:13:08.706

XPSX

 280N7V065I8AC02421

100

88.98

 20241008-18:14:53.542

XNYS

 280N7V0663K3C02421

100

88.99

 20241008-18:15:11.048

XPSX

 280N7V0666T0C02421

100

88.98

 20241008-18:16:11.710

XPSX

 280N7V066I8GC02421

100

88.97

 20241008-18:17:11.049

XPSX

 280N7V066RVAC02421

100

89.03

 20241008-18:18:19.928

XPSX

 280N7V06764GC02421

100

89.02

 20241008-18:20:30.295

XPSX

 280N7V067QB0C02421

100

89.01

 20241008-18:21:00.138

XPSX

 280N7V067V0SC02421

100

88.94

 20241008-18:22:39.437

XPSX

 280N7V068FHFC02421

100

88.97

 20241008-18:24:19.103

XPSX

 280N7V0690I4C02421

100

88.96

 20241008-18:25:19.421

XPSX

 280N7V069A8JC02421

23

88.94

 20241008-18:26:13.154

XPSX

 280N7V069J9DC02421

77

88.94

 20241008-18:26:13.154

XPSX

 280N7V069J9EC02421

100

88.92

 20241008-18:27:34.980

XPSX

 280N7V06A1OMC02421

100

88.95

 20241008-18:29:13.031

XPSX

 280N7V06AJASC02421

100

88.98

 20241008-18:30:36.041

XPSX

 280N7V06B4VRC02421

2

88.98

 20241008-18:30:36.050

XPSX

 280N7V06B4VSC02421

6

88.97

 20241008-18:30:59.874

XNYS

 280N7V06B9GVC02421

94

88.97

 20241008-18:30:59.874

XNYS

 280N7V06B9H0C02421

100

88.97

 20241008-18:31:56.936

XPSX

 280N7V06BO6EC02421

84

89

 20241008-18:34:08.901

XPSX

 280N7V06CQ1LC02421

16

89

 20241008-18:34:08.901

XPSX

 280N7V06CQ1MC02421

16

89

 20241008-18:34:08.901

XPSX

 280N7V06CQ1NC02421

76

89

 20241008-18:34:08.901

XPSX

 280N7V06CQ1OC02421

8

89

 20241008-18:34:08.901

XPSX

 280N7V06CQ1PC02421

100

89.01

 20241008-18:36:04.090

XPSX

 280N7V06DKQTC02421

100

89.04

 20241008-18:37:06.040

XPSX

 280N7V06E0V7C02421

100

89.07

 20241008-18:39:06.121

XPSX

 280N7V06EU1LC02421

100

89.09

 20241008-18:39:40.642

XPSX

 280N7V06F557C02421

100

89.135

 20241008-18:41:16.273

XNYS

 280N7V06FMI2C02421

100

89.13

 20241008-18:41:56.547

XPSX

 280N7V06FTC9C02421

100

89.1

 20241008-18:42:37.934

XPSX

 280N7V06G4HAC02421

39

89.1

 20241008-18:43:52.702

XPSX

 280N7V06GIJGC02421

100

89.12

 20241008-18:44:51.276

XPSX

 280N7V06GTOQC02421

100

89.1

 20241008-18:46:06.358

XPSX

 280N7V06HD48C02421

100

89.12

 20241008-18:47:31.526

XPSX

 280N7V06HSK8C02421

100

89.12

 20241008-18:48:05.115

XPSX

 280N7V06I34TC02421

100

89.15

 20241008-18:50:19.075

XPSX

 280N7V06IU6EC02421

100

89.14

 20241008-18:50:31.118

XPSX

 280N7V06J1CUC02421

100

89.12

 20241008-18:52:06.338

XPSX

 280N7V06JJFBC02421

100

89.12

 20241008-18:53:32.211

XPSX

 280N7V06K3LUC02421

100

89.09

 20241008-18:54:32.881

XPSX

 280N7V06KEVUC02421

100

89.13

 20241008-18:56:36.754

XNYS

 280N7V06L8VPC02421

100

89.14

 20241008-18:57:41.139

XPSX

 280N7V06LLB3C02421

100

89.13

 20241008-18:58:14.936

XPSX

 280N7V06LS28C02421

100

89.14

 20241008-19:00:00.807

XPSX

 280N7V06MK10C02421

100

89.14

 20241008-19:00:00.809

XPSX

 280N7V06MK12C02421

100

89.11

 20241008-19:01:11.653

XPSX

 280N7V06N60AC02421

100

89.09

 20241008-19:01:47.268

XPSX

 280N7V06NDJ0C02421

100

89.1

 20241008-19:03:10.090

XPSX

 280N7V06O0GOC02421

100

89.08

 20241008-19:04:07.159

XPSX

 280N7V06OD4MC02421

100

89.06

 20241008-19:05:16.070

XPSX

 280N7V06OSQRC02421

100

89.05

 20241008-19:05:53.000

XPSX

 280N7V06P3L8C02421

100

89.03

 20241008-19:07:22.201

XPSX

 280N7V06PMP0C02421

100

88.99

 20241008-19:08:48.181

XPSX

 280N7V06Q6LPC02421

100

89.06

 20241008-19:09:54.546

XNYS

 280N7V06QJM3C02421

83

89.08

 20241008-19:10:01.041

XPSX

 280N7V06QL5DC02421

17

89.08

 20241008-19:10:01.041

XPSX

 280N7V06QL5EC02421

100

89.06

 20241008-19:11:07.793

XPSX

 280N7V06R265C02421

5

89.06

 20241008-19:12:46.041

ARCX

 280N7V06RJGHC02421

95

89.06

 20241008-19:12:46.048

ARCX

 280N7V06RJGLC02421

100

89.09

 20241008-19:13:54.753

XNYS

 280N7V06S042C02421

31

89.08

 20241008-19:13:57.002

XPSX

 280N7V06S0EGC02421

69

89.08

 20241008-19:13:57.002

XPSX

 280N7V06S0EHC02421

3

89.08

 20241008-19:13:57.160

XPSX

 280N7V06S0FDC02421

100

89.08

 20241008-19:16:18.271

XNYS

 280N7V06SQ6DC02421

100

89.07

 20241008-19:16:19.750

ARCX

 280N7V06SQD7C02421

100

89.07

 20241008-19:16:19.750

ARCX

 280N7V06SQD8C02421

100

89.06

 20241008-19:18:52.813

XPSX

 280N7V06TIIUC02421

100

89.03

 20241008-19:19:37.318

XPSX

 280N7V06TQR3C02421

100

89.02

 20241008-19:21:42.338

XNYS

 280N7V06UGIQC02421

100

89.02

 20241008-19:22:00.639

IEXG

 280N7V06UJVBC02421

100

89.01

 20241008-19:22:28.592

XPSX

 280N7V06UP22C02421

100

89.03

 20241008-19:23:38.410

XPSX

 280N7V06V55NC02421

100

89.04

 20241008-19:24:26.942

XPSX

 280N7V06VDBNC02421

100

89.01

 20241008-19:25:12.436

ARCX

 280N7V06VKPQC02421

100

88.96

 20241008-19:26:43.152

XPSX

 280N7V0705QAC02421

100

88.93

 20241008-19:27:25.475

ARCX

 280N7V070DUDC02421

14

88.91

 20241008-19:28:09.270

XPSX

 280N7V070L3AC02421

86

88.91

 20241008-19:28:09.270

XPSX

 280N7V070L3BC02421

28

88.9

 20241008-19:29:32.358

XPSX

 280N7V0714VNC02421

72

88.9

 20241008-19:29:32.358

XPSX

 280N7V0714VOC02421

28

88.9

 20241008-19:29:32.358

XPSX

 280N7V0714VRC02421

1

88.9

 20241008-19:29:32.882

XPSX

 280N7V07154KC02421

71

88.9

 20241008-19:29:32.882

XPSX

 280N7V07154LC02421

100

88.88

 20241008-19:29:54.619

XPSX

 280N7V0719F1C02421

100

88.9

 20241008-19:31:08.072

XNAS

 280N7V071UIRC02421

100

88.89

 20241008-19:31:08.098

XPSX

 280N7V071UJCC02421

75

88.89

 20241008-19:31:08.098

XPSX

 280N7V071UJDC02421

25

88.89

 20241008-19:31:08.098

XPSX

 280N7V071UJEC02421

100

88.89

 20241008-19:33:43.582

XNYS

 280N7V073659C02421

100

88.91

 20241008-19:33:55.807

XNYS

 280N7V0739TFC02421

100

88.9

 20241008-19:34:01.396

XPSX

 280N7V073C15C02421

100

88.94

 20241008-19:34:46.173

XPSX

 280N7V073QBDC02421

100

88.92

 20241008-19:35:21.422

XPSX

 280N7V0743OTC02421

100

88.94

 20241008-19:36:14.839

XPSX

 280N7V074FTSC02421

100

88.97

 20241008-19:37:06.677

XNYS

 280N7V074RQPC02421

4

88.97

 20241008-19:37:44.009

XNYS

 280N7V0753OQC02421

96

88.97

 20241008-19:37:44.009

XNYS

 280N7V0753ORC02421

100

88.98

 20241008-19:38:01.691

XPSX

 280N7V07580OC02421

100

88.97

 20241008-19:38:25.665

XPSX

 280N7V075DUTC02421

100

88.97

 20241008-19:39:15.708

XPSX

 280N7V075Q1AC02421

27

88.96

 20241008-19:39:49.830

XPSX

 280N7V0761VKC02421

1

88.96

 20241008-19:40:05.032

XPSX

 280N7V076680C02421

72

88.96

 20241008-19:40:06.582

XPSX

 280N7V0766OQC02421

27

88.96

 20241008-19:40:06.583

XNYS

 280N7V0766OSC02421

100

88.95

 20241008-19:40:35.407

XPSX

 280N7V076FGHC02421

100

88.93

 20241008-19:41:16.331

XPSX

 280N7V076P7TC02421

35

88.91

 20241008-19:41:47.483

XPSX

 280N7V0770TOC02421

5

88.97

 20241008-19:42:42.876

BATS

 280N7V077E3PC02421

95

88.97

 20241008-19:42:42.876

BATS

 280N7V077E3QC02421

6

88.98

 20241008-19:42:47.340

XNYS

 280N7V077F55C02421

24

88.98

 20241008-19:42:47.340

XNYS

 280N7V077F56C02421

13

88.98

 20241008-19:42:47.340

XNYS

 280N7V077F57C02421

57

88.98

 20241008-19:42:47.340

XNYS

 280N7V077F58C02421

100

88.99

 20241008-19:43:32.994

XNYS

 280N7V077U0CC02421

100

88.99

 20241008-19:43:54.511

XASE

 280N7V0782IGC02421

100

88.99

 20241008-19:44:04.125

XASE

 280N7V0784K3C02421

100

89.01

 20241008-19:44:52.234

XASE

 280N7V078IDJC02421

96

89.03

 20241008-19:45:29.415

XNYS

 280N7V0790C3C02421

4

89.03

 20241008-19:45:29.415

XNYS

 280N7V0790C4C02421

100

89.01

 20241008-19:45:39.019

XPSX

 280N7V0793JFC02421

100

88.93

 20241008-19:46:00.069

ARCX

 280N7V0798QFC02421

10

88.94

 20241008-19:47:01.040

XNYS

 280N7V07A6FDC02421

90

88.94

 20241008-19:47:01.040

XNYS

 280N7V07A6FEC02421

1

89.04

 20241008-19:47:41.317

XNYS

 280N7V07AIN5C02421

1

89.04

 20241008-19:47:41.317

XNYS

 280N7V07AIN6C02421

50

89.09

 20241008-19:47:48.085

XNAS

 280N7V07AKMJC02421

100

89.09

 20241008-19:47:48.085

XNYS

 280N7V07AKMKC02421

12

89.09

 20241008-19:47:48.085

XNYS

 280N7V07AKMLC02421

100

89.09

 20241008-19:47:48.085

XNYS

 280N7V07AKMMC02421

100

89.09

 20241008-19:47:48.085

BATS

 280N7V07AKMNC02421

55

89.09

 20241008-19:47:48.086

XNAS

 280N7V07AKMOC02421

100

89.09

 20241008-19:47:48.086

ARCX

 280N7V07AKMPC02421

100

89.1

 20241008-19:47:48.197

XNYS

 280N7V07AKN9C02421

145

89.1

 20241008-19:47:48.197

XNYS

 280N7V07AKNAC02421

 

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
 
 
POSQKCBQABDKCKK]]>
TwitterFacebookLinkedIn