5th November 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4th November 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 |
|
3,643 |
|
|
|
XNYS |
|
511 |
|
|
|
EDGX |
|
1,800 |
|
|
|
ARCX |
|
200 |
|
|
|
BATS |
|
2,020 |
|
|
|
XNAS |
|
200 |
|
|
|
EPRL |
|
100 |
|
|
|
IEXG |
|
35,226 |
|
|
|
EDGA |
|
2,700 |
|
|
|
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 679,054,658 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 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
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: |
|
4th November 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$94.9863 |
46,400 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
4 |
95.15 |
20241104-14:30:01.123 |
BATS |
280PF5440NSQC02421 |
|
65 |
95.15 |
20241104-14:30:01.123 |
BATS |
280PF5440NSRC02421 |
|
31 |
95.15 |
20241104-14:30:01.123 |
BATS |
280PF5440NSSC02421 |
|
100 |
95.14 |
20241104-14:30:14.894 |
XNAS |
280PF5440SHQC02421 |
|
100 |
95.22 |
20241104-14:30:45.094 |
XNAS |
280PF544102RC02421 |
|
100 |
95.22 |
20241104-14:30:47.787 |
XNAS |
280PF54410CUC02421 |
|
38 |
95.22 |
20241104-14:30:47.788 |
XNAS |
280PF54410CVC02421 |
|
38 |
95.22 |
20241104-14:30:47.788 |
XNAS |
280PF54410D0C02421 |
|
50 |
95.19 |
20241104-14:31:31.329 |
XNAS |
280PF54415SOC02421 |
|
38 |
95.19 |
20241104-14:31:31.329 |
XNAS |
280PF54415SPC02421 |
|
100 |
95.19 |
20241104-14:31:31.329 |
XNYS |
280PF54415SQC02421 |
|
33 |
95.19 |
20241104-14:31:31.329 |
XNYS |
280PF54415SRC02421 |
|
37 |
95.19 |
20241104-14:31:31.329 |
XNYS |
280PF54415SSC02421 |
|
30 |
95.19 |
20241104-14:31:31.329 |
XNYS |
280PF54415STC02421 |
|
12 |
95.19 |
20241104-14:31:31.329 |
XNAS |
280PF54415SUC02421 |
|
26 |
95.19 |
20241104-14:31:31.329 |
XNAS |
280PF54415SVC02421 |
|
74 |
95.19 |
20241104-14:31:33.479 |
XNAS |
280PF5441691C02421 |
|
100 |
95.29 |
20241104-14:32:31.368 |
LTSE |
280PF5441ES7C02421 |
|
57 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441ETVC02421 |
|
43 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU0C02421 |
|
44 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU1C02421 |
|
44 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU2C02421 |
|
12 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU3C02421 |
|
32 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU4C02421 |
|
12 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU5C02421 |
|
48 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU6C02421 |
|
8 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU7C02421 |
|
12 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU8C02421 |
|
56 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EU9C02421 |
|
12 |
95.24 |
20241104-14:32:31.474 |
XNAS |
280PF5441EUAC02421 |
|
20 |
95.24 |
20241104-14:32:31.475 |
XNAS |
280PF5441EUBC02421 |
|
33 |
95.28 |
20241104-14:33:06.188 |
XNYS |
280PF5441KJCC02421 |
|
61 |
95.28 |
20241104-14:33:06.188 |
XNYS |
280PF5441KJDC02421 |
|
6 |
95.28 |
20241104-14:33:06.188 |
XNYS |
280PF5441KJEC02421 |
|
100 |
95.27 |
20241104-14:34:08.933 |
XNYS |
280PF5441UKUC02421 |
|
100 |
95.33 |
20241104-14:34:41.832 |
XNYS |
280PF544241NC02421 |
|
38 |
95.37 |
20241104-14:35:30.140 |
ARCX |
280PF5442CJSC02421 |
|
26 |
95.37 |
20241104-14:35:30.140 |
ARCX |
280PF5442CJTC02421 |
|
62 |
95.37 |
20241104-14:35:30.140 |
ARCX |
280PF5442CJUC02421 |
|
100 |
95.37 |
20241104-14:35:30.140 |
XNYS |
280PF5442CJVC02421 |
|
22 |
95.37 |
20241104-14:35:30.140 |
XNYS |
280PF5442CK0C02421 |
|
100 |
95.37 |
20241104-14:35:30.140 |
XNYS |
280PF5442CK1C02421 |
|
78 |
95.37 |
20241104-14:35:30.140 |
XNYS |
280PF5442CK2C02421 |
|
38 |
95.37 |
20241104-14:35:30.140 |
ARCX |
280PF5442CK3C02421 |
|
36 |
95.37 |
20241104-14:35:30.140 |
ARCX |
280PF5442CK4C02421 |
|
97 |
95.31 |
20241104-14:36:04.632 |
XNYS |
280PF5442IVUC02421 |
|
3 |
95.31 |
20241104-14:36:04.633 |
XNYS |
280PF5442IVVC02421 |
|
100 |
95.28 |
20241104-14:36:17.819 |
XNAS |
280PF5442LUHC02421 |
|
100 |
95.22 |
20241104-14:36:55.486 |
XNYS |
280PF5442T28C02421 |
|
100 |
95.32 |
20241104-14:37:27.760 |
ARCX |
280PF544337QC02421 |
|
38 |
95.32 |
20241104-14:37:27.811 |
XNAS |
280PF544337RC02421 |
|
38 |
95.32 |
20241104-14:37:27.811 |
XNAS |
280PF544337SC02421 |
|
24 |
95.32 |
20241104-14:37:27.811 |
XNAS |
280PF544337TC02421 |
|
100 |
95.33 |
20241104-14:37:36.831 |
XNAS |
280PF5443507C02421 |
|
100 |
95.34 |
20241104-14:38:30.251 |
XNYS |
280PF5443EMCC02421 |
|
100 |
95.34 |
20241104-14:38:30.251 |
XNYS |
280PF5443EMDC02421 |
|
100 |
95.46 |
20241104-14:39:11.257 |
XNYS |
280PF5443LQAC02421 |
|
100 |
95.42 |
20241104-14:39:13.850 |
XNAS |
280PF5443M7IC02421 |
|
100 |
95.42 |
20241104-14:39:13.851 |
ARCX |
280PF5443M7JC02421 |
|
100 |
95.35 |
20241104-14:40:12.161 |
EDGA |
280PF54441LIC02421 |
|
100 |
95.32 |
20241104-14:41:01.191 |
EDGA |
280PF5444BITC02421 |
|
100 |
95.3 |
20241104-14:41:48.201 |
EDGA |
280PF5444MTMC02421 |
|
100 |
95.3 |
20241104-14:41:48.201 |
EDGA |
280PF5444MTNC02421 |
|
100 |
95.29 |
20241104-14:41:59.085 |
EDGA |
280PF5444PB7C02421 |
|
92 |
95.23 |
20241104-14:42:46.077 |
EDGA |
280PF54453POC02421 |
|
5 |
95.23 |
20241104-14:42:46.077 |
EDGA |
280PF54453PPC02421 |
|
3 |
95.23 |
20241104-14:42:46.077 |
EDGA |
280PF54453PQC02421 |
|
100 |
95.37 |
20241104-14:43:46.104 |
LTSE |
280PF5445G27C02421 |
|
100 |
95.32 |
20241104-14:43:52.590 |
EDGA |
280PF5445HE6C02421 |
|
100 |
95.32 |
20241104-14:43:52.590 |
EDGA |
280PF5445HE7C02421 |
|
1 |
95.26 |
20241104-14:44:42.017 |
EDGA |
280PF5445S5FC02421 |
|
99 |
95.26 |
20241104-14:44:42.017 |
EDGA |
280PF5445S5GC02421 |
|
100 |
95.25 |
20241104-14:45:11.751 |
EDGA |
280PF544635NC02421 |
|
87 |
95.25 |
20241104-14:46:38.141 |
XNYS |
280PF5446LULC02421 |
|
13 |
95.25 |
20241104-14:46:38.141 |
XNYS |
280PF5446LUMC02421 |
|
100 |
95.26 |
20241104-14:46:48.869 |
LTSE |
280PF5446NR7C02421 |
|
100 |
95.23 |
20241104-14:47:02.460 |
EDGA |
280PF5446QQLC02421 |
|
100 |
95.19 |
20241104-14:47:25.091 |
EDGA |
280PF5446VGHC02421 |
|
100 |
95.25 |
20241104-14:48:12.336 |
EDGA |
280PF5447942C02421 |
|
50 |
95.25 |
20241104-14:48:12.338 |
EDGX |
280PF5447943C02421 |
|
50 |
95.25 |
20241104-14:48:12.421 |
EDGX |
280PF5447955C02421 |
|
100 |
95.29 |
20241104-14:49:10.336 |
XNYS |
280PF5447LT4C02421 |
|
100 |
95.33 |
20241104-14:49:32.352 |
ARCX |
280PF5447Q2IC02421 |
|
100 |
95.35 |
20241104-14:50:00.937 |
IEXG |
280PF5447V6IC02421 |
|
100 |
95.31 |
20241104-14:50:45.303 |
LTSE |
280PF54489BKC02421 |
|
100 |
95.3 |
20241104-14:50:46.434 |
EDGA |
280PF54489LDC02421 |
|
100 |
95.3 |
20241104-14:50:46.434 |
EDGA |
280PF54489LEC02421 |
|
100 |
95.31 |
20241104-14:51:46.840 |
EDGA |
280PF5448MT7C02421 |
|
35 |
95.22 |
20241104-14:52:06.352 |
EDGA |
280PF5448S55C02421 |
|
82 |
95.24 |
20241104-14:52:45.121 |
EDGA |
280PF54493UUC02421 |
|
18 |
95.24 |
20241104-14:52:45.121 |
EDGA |
280PF54493UVC02421 |
|
100 |
95.24 |
20241104-14:53:29.837 |
EDGA |
280PF5449FJOC02421 |
|
99 |
95.2 |
20241104-14:53:40.925 |
EDGA |
280PF5449IF0C02421 |
|
1 |
95.2 |
20241104-14:53:40.925 |
EDGA |
280PF5449IF1C02421 |
|
100 |
95.58 |
20241104-14:55:11.320 |
LTSE |
280PF544A8A8C02421 |
|
6 |
95.58 |
20241104-14:55:40.557 |
XNAS |
280PF544AFCQC02421 |
|
37 |
95.58 |
20241104-14:55:40.557 |
XNAS |
280PF544AFCRC02421 |
|
46 |
95.58 |
20241104-14:55:40.557 |
XNYS |
280PF544AFCSC02421 |
|
11 |
95.59 |
20241104-14:55:40.558 |
EDGX |
280PF544AFCTC02421 |
|
100 |
95.6 |
20241104-14:55:46.920 |
ARCX |
280PF544AGU1C02421 |
|
50 |
95.55 |
20241104-14:55:49.669 |
EDGA |
280PF544AHJQC02421 |
|
100 |
95.55 |
20241104-14:55:49.722 |
EDGA |
280PF544AHK7C02421 |
|
50 |
95.55 |
20241104-14:55:49.722 |
EDGA |
280PF544AHK8C02421 |
|
88 |
95.48 |
20241104-14:56:50.270 |
EDGA |
280PF544B1T5C02421 |
|
12 |
95.48 |
20241104-14:56:50.270 |
EDGA |
280PF544B1T6C02421 |
|
100 |
95.66 |
20241104-14:57:57.073 |
XNYS |
280PF544BIRBC02421 |
|
100 |
95.61 |
20241104-14:58:17.092 |
EDGA |
280PF544BNI6C02421 |
|
100 |
95.61 |
20241104-14:58:17.092 |
EDGA |
280PF544BNI7C02421 |
|
1 |
95.58 |
20241104-14:59:24.951 |
EDGX |
280PF544C6VLC02421 |
|
99 |
95.58 |
20241104-14:59:24.951 |
EDGX |
280PF544C6VMC02421 |
|
75 |
95.58 |
20241104-14:59:34.637 |
EDGA |
280PF544C978C02421 |
|
25 |
95.58 |
20241104-14:59:34.637 |
EDGA |
280PF544C979C02421 |
|
100 |
95.62 |
20241104-15:00:24.648 |
EDGX |
280PF544CPS4C02421 |
|
120 |
95.63 |
20241104-15:01:12.666 |
LTSE |
280PF544D8BMC02421 |
|
80 |
95.64 |
20241104-15:01:12.666 |
LTSE |
280PF544D8BNC02421 |
|
100 |
95.59 |
20241104-15:01:27.430 |
EDGA |
280PF544DDHEC02421 |
|
70 |
95.59 |
20241104-15:01:27.430 |
EDGA |
280PF544DDHFC02421 |
|
30 |
95.59 |
20241104-15:01:27.430 |
EDGA |
280PF544DDHGC02421 |
|
14 |
95.59 |
20241104-15:01:27.430 |
EDGA |
280PF544DDHHC02421 |
|
44 |
95.59 |
20241104-15:01:27.430 |
EDGA |
280PF544DDHIC02421 |
|
42 |
95.59 |
20241104-15:01:27.430 |
EDGA |
280PF544DDHJC02421 |
|
100 |
95.59 |
20241104-15:01:45.172 |
EDGA |
280PF544DJ2MC02421 |
|
100 |
95.55 |
20241104-15:02:16.920 |
EDGA |
280PF544DUIKC02421 |
|
100 |
95.5 |
20241104-15:02:38.253 |
XNAS |
280PF544E53MC02421 |
|
100 |
95.48 |
20241104-15:03:01.018 |
EDGA |
280PF544EAOBC02421 |
|
100 |
95.39 |
20241104-15:03:23.720 |
EDGA |
280PF544EHQ7C02421 |
|
100 |
95.45 |
20241104-15:04:00.092 |
LTSE |
280PF544ESN0C02421 |
|
100 |
95.54 |
20241104-15:04:35.265 |
EPRL |
280PF544F8GEC02421 |
|
100 |
95.55 |
20241104-15:04:38.785 |
XNYS |
280PF544F9USC02421 |
|
100 |
95.53 |
20241104-15:04:43.016 |
EDGA |
280PF544FBA5C02421 |
|
100 |
95.59 |
20241104-15:06:26.742 |
LTSE |
280PF544GAJ2C02421 |
|
91 |
95.55 |
20241104-15:06:31.392 |
EDGA |
280PF544GBUFC02421 |
|
100 |
95.55 |
20241104-15:06:31.392 |
EDGA |
280PF544GBUHC02421 |
|
9 |
95.55 |
20241104-15:06:31.392 |
EDGA |
280PF544GBUIC02421 |
|
9 |
95.55 |
20241104-15:06:31.392 |
EDGA |
280PF544GBUJC02421 |
|
91 |
95.55 |
20241104-15:06:31.392 |
EDGA |
280PF544GBUKC02421 |
|
100 |
95.57 |
20241104-15:07:54.538 |
EDGA |
280PF544H55HC02421 |
|
100 |
95.57 |
20241104-15:08:33.079 |
EDGA |
280PF544HGTVC02421 |
|
100 |
95.6 |
20241104-15:09:47.134 |
XNYS |
280PF544I79CC02421 |
|
100 |
95.58 |
20241104-15:09:48.372 |
EDGA |
280PF544I7LGC02421 |
|
100 |
95.58 |
20241104-15:09:48.372 |
EDGA |
280PF544I7LHC02421 |
|
88 |
95.56 |
20241104-15:11:16.684 |
EDGA |
280PF544J412C02421 |
|
12 |
95.56 |
20241104-15:11:16.684 |
EDGA |
280PF544J413C02421 |
|
100 |
95.45 |
20241104-15:11:33.700 |
EDGA |
280PF544J9TDC02421 |
|
100 |
95.47 |
20241104-15:12:10.091 |
EDGA |
280PF544JQF4C02421 |
|
100 |
95.48 |
20241104-15:13:15.836 |
EDGA |
280PF544KLG6C02421 |
|
4 |
95.48 |
20241104-15:13:56.815 |
EDGA |
280PF544L5ADC02421 |
|
96 |
95.48 |
20241104-15:13:56.933 |
EDGA |
280PF544L5C1C02421 |
|
100 |
95.45 |
20241104-15:14:35.076 |
EDGA |
280PF544LJ6NC02421 |
|
100 |
95.44 |
20241104-15:15:00.018 |
EDGA |
280PF544LRP1C02421 |
|
24 |
95.38 |
20241104-15:15:42.083 |
EDGA |
280PF544MEA6C02421 |
|
100 |
95.47 |
20241104-15:16:27.424 |
XNYS |
280PF544MVLOC02421 |
|
100 |
95.49 |
20241104-15:16:58.203 |
EDGA |
280PF544NBB0C02421 |
|
100 |
95.48 |
20241104-15:17:18.479 |
EDGA |
280PF544NJ39C02421 |
|
100 |
95.54 |
20241104-15:18:22.161 |
EDGA |
280PF544O8TAC02421 |
|
100 |
95.54 |
20241104-15:18:22.161 |
EDGA |
280PF544O8TBC02421 |
|
100 |
95.49 |
20241104-15:19:14.426 |
EDGA |
280PF544ORRDC02421 |
|
100 |
95.5 |
20241104-15:20:12.967 |
LTSE |
280PF544PE6QC02421 |
|
86 |
95.47 |
20241104-15:20:13.893 |
EDGA |
280PF544PEFDC02421 |
|
3 |
95.47 |
20241104-15:20:16.626 |
EDGA |
280PF544PFARC02421 |
|
100 |
95.5 |
20241104-15:21:03.192 |
EDGA |
280PF544PSRLC02421 |
|
100 |
95.5 |
20241104-15:21:57.785 |
EDGA |
280PF544QDOIC02421 |
|
100 |
95.51 |
20241104-15:22:45.027 |
EDGA |
280PF544QS1BC02421 |
|
100 |
95.5 |
20241104-15:22:48.263 |
EDGA |
280PF544QSU3C02421 |
|
100 |
95.47 |
20241104-15:23:42.766 |
EDGA |
280PF544RD8IC02421 |
|
100 |
95.6 |
20241104-15:25:20.687 |
XNYS |
280PF544SC1QC02421 |
|
100 |
95.57 |
20241104-15:25:25.402 |
EDGA |
280PF544SDKAC02421 |
|
59 |
95.55 |
20241104-15:26:11.169 |
EDGA |
280PF544SUC5C02421 |
|
41 |
95.55 |
20241104-15:26:11.169 |
EDGA |
280PF544SUC6C02421 |
|
85 |
95.51 |
20241104-15:26:57.084 |
EDGA |
280PF544TDGHC02421 |
|
15 |
95.51 |
20241104-15:26:57.084 |
EDGA |
280PF544TDGIC02421 |
|
100 |
95.47 |
20241104-15:27:29.297 |
EDGA |
280PF544TMSMC02421 |
|
11 |
95.44 |
20241104-15:28:53.729 |
XNYS |
280PF544UGNCC02421 |
|
100 |
95.46 |
20241104-15:29:02.763 |
LTSE |
280PF544UJSCC02421 |
|
100 |
95.47 |
20241104-15:29:49.547 |
EDGA |
280PF544V2QNC02421 |
|
100 |
95.49 |
20241104-15:30:22.752 |
EDGA |
280PF544VFR2C02421 |
|
100 |
95.46 |
20241104-15:30:44.475 |
EDGA |
280PF544VLT1C02421 |
|
100 |
95.43 |
20241104-15:30:55.479 |
EDGA |
280PF544VP3LC02421 |
|
100 |
95.52 |
20241104-15:32:22.656 |
XNYS |
280PF5450N9SC02421 |
|
100 |
95.49 |
20241104-15:32:24.464 |
EDGA |
280PF5450NVLC02421 |
|
100 |
95.49 |
20241104-15:32:24.464 |
EDGA |
280PF5450NVMC02421 |
|
100 |
95.43 |
20241104-15:33:54.235 |
EDGA |
280PF5451IFUC02421 |
|
100 |
95.51 |
20241104-15:35:13.316 |
EDGA |
280PF5452B30C02421 |
|
100 |
95.52 |
20241104-15:35:40.021 |
EDGA |
280PF5452JNFC02421 |
|
42 |
95.52 |
20241104-15:36:25.711 |
EDGA |
280PF545303RC02421 |
|
58 |
95.52 |
20241104-15:36:25.711 |
EDGA |
280PF545303SC02421 |
|
50 |
95.54 |
20241104-15:37:18.452 |
EDGA |
280PF5453FAMC02421 |
|
50 |
95.54 |
20241104-15:37:18.452 |
EDGA |
280PF5453FANC02421 |
|
100 |
95.52 |
20241104-15:37:52.178 |
EDGA |
280PF5453NKDC02421 |
|
100 |
95.57 |
20241104-15:38:32.522 |
EDGA |
280PF54541TDC02421 |
|
100 |
95.61 |
20241104-15:39:21.533 |
EDGA |
280PF5454F27C02421 |
|
100 |
95.59 |
20241104-15:40:25.355 |
EDGA |
280PF54551PQC02421 |
|
100 |
95.53 |
20241104-15:40:58.496 |
EDGA |
280PF5455BONC02421 |
|
100 |
95.54 |
20241104-15:41:57.081 |
EDGA |
280PF5455TFAC02421 |
|
100 |
95.51 |
20241104-15:43:17.313 |
EDGA |
280PF5456KJSC02421 |
|
100 |
95.5 |
20241104-15:43:28.464 |
EDGA |
280PF5456NTRC02421 |
|
100 |
95.57 |
20241104-15:44:48.613 |
EDGA |
280PF5457HPLC02421 |
|
100 |
95.56 |
20241104-15:45:03.215 |
EDGA |
280PF5457NCJC02421 |
|
28 |
95.47 |
20241104-15:45:51.436 |
EDGA |
280PF54588QCC02421 |
|
72 |
95.47 |
20241104-15:45:51.436 |
EDGA |
280PF54588QDC02421 |
|
100 |
95.39 |
20241104-15:46:32.065 |
EDGA |
280PF5458M46C02421 |
|
100 |
95.36 |
20241104-15:47:24.066 |
EDGA |
280PF54596FHC02421 |
|
50 |
95.37 |
20241104-15:47:50.848 |
EDGA |
280PF5459FCNC02421 |
|
100 |
95.42 |
20241104-15:48:18.673 |
EDGA |
280PF5459P1QC02421 |
|
1 |
95.4 |
20241104-15:49:24.812 |
EDGA |
280PF545ADNNC02421 |
|
99 |
95.4 |
20241104-15:49:26.914 |
EDGA |
280PF545AE98C02421 |
|
100 |
95.44 |
20241104-15:50:07.720 |
EDGA |
280PF545AR0QC02421 |
|
100 |
95.41 |
20241104-15:50:38.777 |
EDGA |
280PF545B3T2C02421 |
|
100 |
95.41 |
20241104-15:51:25.115 |
EDGA |
280PF545BI4FC02421 |
|
5 |
95.4 |
20241104-15:51:39.039 |
EDGA |
280PF545BM4AC02421 |
|
100 |
95.42 |
20241104-15:52:17.420 |
BATS |
280PF545C1ICC02421 |
|
100 |
95.44 |
20241104-15:52:44.121 |
EDGA |
280PF545C93GC02421 |
|
100 |
95.44 |
20241104-15:52:44.121 |
EDGA |
280PF545C93HC02421 |
|
100 |
95.4 |
20241104-15:53:40.197 |
EDGA |
280PF545CO73C02421 |
|
63 |
95.41 |
20241104-15:54:48.207 |
EDGA |
280PF545DB2QC02421 |
|
37 |
95.41 |
20241104-15:54:48.207 |
EDGA |
280PF545DB2RC02421 |
|
100 |
95.37 |
20241104-15:55:13.764 |
EDGA |
280PF545DIICC02421 |
|
50 |
95.35 |
20241104-15:55:37.880 |
EDGA |
280PF545DPMRC02421 |
|
100 |
95.34 |
20241104-15:55:53.867 |
EDGA |
280PF545DV86C02421 |
|
100 |
95.35 |
20241104-15:56:46.147 |
EDGA |
280PF545EFEGC02421 |
|
100 |
95.33 |
20241104-15:57:23.911 |
EDGA |
280PF545EQL1C02421 |
|
100 |
95.34 |
20241104-15:58:16.980 |
EDGA |
280PF545FA3FC02421 |
|
82 |
95.36 |
20241104-15:59:13.920 |
XNYS |
280PF545FSK3C02421 |
|
18 |
95.36 |
20241104-15:59:13.920 |
XNYS |
280PF545FSK4C02421 |
|
100 |
95.34 |
20241104-15:59:25.022 |
EDGA |
280PF545G004C02421 |
|
3 |
95.37 |
20241104-16:00:12.614 |
ARCX |
280PF545GFP4C02421 |
|
8 |
95.37 |
20241104-16:00:12.614 |
ARCX |
280PF545GFP5C02421 |
|
1 |
95.37 |
20241104-16:00:12.614 |
ARCX |
280PF545GFP6C02421 |
|
88 |
95.37 |
20241104-16:00:12.614 |
ARCX |
280PF545GFP7C02421 |
|
100 |
95.34 |
20241104-16:00:14.153 |
EDGA |
280PF545GGGDC02421 |
|
75 |
95.34 |
20241104-16:00:14.153 |
EDGA |
280PF545GGGEC02421 |
|
100 |
95.32 |
20241104-16:01:08.558 |
EDGA |
280PF545H1I1C02421 |
|
100 |
95.26 |
20241104-16:01:45.764 |
EDGA |
280PF545HE2QC02421 |
|
100 |
95.29 |
20241104-16:03:09.263 |
EDGA |
280PF545I9TLC02421 |
|
100 |
95.29 |
20241104-16:03:09.263 |
EDGA |
280PF545I9TNC02421 |
|
100 |
95.26 |
20241104-16:03:50.236 |
EDGA |
280PF545IMI7C02421 |
|
100 |
95.37 |
20241104-16:04:56.151 |
LTSE |
280PF545JAFQC02421 |
|
98 |
95.36 |
20241104-16:05:29.592 |
ARCX |
280PF545JKARC02421 |
|
2 |
95.37 |
20241104-16:05:29.592 |
ARCX |
280PF545JKASC02421 |
|
100 |
95.35 |
20241104-16:05:34.006 |
EDGA |
280PF545JLGJC02421 |
|
100 |
95.31 |
20241104-16:06:20.825 |
EDGA |
280PF545K3SVC02421 |
|
100 |
95.3 |
20241104-16:06:42.120 |
EDGA |
280PF545K9E9C02421 |
|
100 |
95.4 |
20241104-16:07:39.214 |
XNYS |
280PF545KOGLC02421 |
|
100 |
95.38 |
20241104-16:07:53.832 |
EDGA |
280PF545KSF9C02421 |
|
100 |
95.36 |
20241104-16:08:26.590 |
EDGA |
280PF545L4T6C02421 |
|
100 |
95.39 |
20241104-16:09:19.548 |
EDGA |
280PF545LJFSC02421 |
|
100 |
95.43 |
20241104-16:10:22.001 |
EDGA |
280PF545M524C02421 |
|
100 |
95.43 |
20241104-16:10:22.001 |
EDGA |
280PF545M525C02421 |
|
100 |
95.45 |
20241104-16:11:07.349 |
EDGA |
280PF545MH9MC02421 |
|
32 |
95.44 |
20241104-16:11:43.075 |
EDGA |
280PF545MSC0C02421 |
|
100 |
95.43 |
20241104-16:12:07.335 |
EDGA |
280PF545N307C02421 |
|
100 |
95.43 |
20241104-16:12:29.710 |
EDGA |
280PF545N95CC02421 |
|
100 |
95.46 |
20241104-16:13:29.602 |
EDGX |
280PF545NOBJC02421 |
|
100 |
95.46 |
20241104-16:13:54.509 |
XNYS |
280PF545NU9IC02421 |
|
100 |
95.44 |
20241104-16:14:01.487 |
EDGA |
280PF545O0HQC02421 |
|
100 |
95.44 |
20241104-16:14:01.487 |
EDGA |
280PF545O0HSC02421 |
|
100 |
95.38 |
20241104-16:16:14.769 |
XNYS |
280PF545P5D3C02421 |
|
100 |
95.36 |
20241104-16:16:29.891 |
EDGA |
280PF545P8VEC02421 |
|
100 |
95.3 |
20241104-16:17:16.638 |
EDGA |
280PF545PL29C02421 |
|
100 |
95.28 |
20241104-16:17:56.462 |
EDGA |
280PF545PUUCC02421 |
|
100 |
95.26 |
20241104-16:18:27.603 |
EDGA |
280PF545Q6JQC02421 |
|
100 |
95.27 |
20241104-16:19:53.407 |
XNYS |
280PF545QSO8C02421 |
|
100 |
95.3 |
20241104-16:20:33.435 |
EDGA |
280PF545R6OFC02421 |
|
100 |
95.3 |
20241104-16:20:33.435 |
EDGA |
280PF545R6OGC02421 |
|
100 |
95.26 |
20241104-16:21:16.765 |
EDGA |
280PF545RHQPC02421 |
|
100 |
95.21 |
20241104-16:22:23.337 |
EDGA |
280PF545S5D7C02421 |
|
98 |
95.23 |
20241104-16:23:11.910 |
EDGA |
280PF545SHV7C02421 |
|
2 |
95.23 |
20241104-16:23:11.911 |
EDGA |
280PF545SHV8C02421 |
|
100 |
95.22 |
20241104-16:23:33.402 |
EDGA |
280PF545SNAIC02421 |
|
100 |
95.28 |
20241104-16:24:57.409 |
XNYS |
280PF545TANGC02421 |
|
100 |
95.26 |
20241104-16:25:16.114 |
EDGA |
280PF545TFGIC02421 |
|
100 |
95.26 |
20241104-16:25:16.114 |
EDGA |
280PF545TFGJC02421 |
|
100 |
95.22 |
20241104-16:26:10.294 |
EDGA |
280PF545TT7JC02421 |
|
100 |
95.19 |
20241104-16:26:58.071 |
EDGA |
280PF545UA12C02421 |
|
98 |
95.18 |
20241104-16:27:40.029 |
EDGA |
280PF545UJU8C02421 |
|
2 |
95.18 |
20241104-16:27:40.029 |
EDGA |
280PF545UJU9C02421 |
|
100 |
95.15 |
20241104-16:28:13.948 |
EDGA |
280PF545US1OC02421 |
|
100 |
95.16 |
20241104-16:29:27.019 |
EDGA |
280PF545VF8UC02421 |
|
100 |
95.12 |
20241104-16:30:23.253 |
EDGA |
280PF5460046C02421 |
|
100 |
95.07 |
20241104-16:30:35.662 |
EDGA |
280PF54603GEC02421 |
|
100 |
95.03 |
20241104-16:31:33.552 |
EDGA |
280PF5460KE2C02421 |
|
5 |
95.01 |
20241104-16:31:55.686 |
EDGA |
280PF5460QUDC02421 |
|
95 |
95.01 |
20241104-16:32:03.377 |
EDGA |
280PF5460TH4C02421 |
|
5 |
95.01 |
20241104-16:32:03.378 |
EDGA |
280PF5460TH5C02421 |
|
100 |
95.06 |
20241104-16:32:48.734 |
EDGA |
280PF5461A8AC02421 |
|
100 |
95.04 |
20241104-16:32:52.527 |
EDGA |
280PF5461B88C02421 |
|
100 |
95.08 |
20241104-16:34:43.179 |
EPRL |
280PF54628ASC02421 |
|
100 |
95.09 |
20241104-16:34:48.562 |
EDGA |
280PF54629HLC02421 |
|
100 |
95.09 |
20241104-16:34:48.562 |
EDGA |
280PF54629HOC02421 |
|
100 |
95.07 |
20241104-16:34:50.535 |
EDGA |
280PF5462A25C02421 |
|
100 |
95.09 |
20241104-16:36:03.301 |
EDGA |
280PF5462SLEC02421 |
|
100 |
95.09 |
20241104-16:36:03.301 |
EDGA |
280PF5462SLFC02421 |
|
100 |
95.08 |
20241104-16:36:30.377 |
EDGA |
280PF54633PLC02421 |
|
100 |
95.02 |
20241104-16:37:44.392 |
EDGA |
280PF5463MR8C02421 |
|
100 |
95 |
20241104-16:38:09.502 |
EDGA |
280PF5463TC6C02421 |
|
100 |
94.95 |
20241104-16:38:50.305 |
EDGA |
280PF54647NTC02421 |
|
100 |
94.9 |
20241104-16:39:33.155 |
EDGA |
280PF5464JH8C02421 |
|
100 |
94.89 |
20241104-16:40:00.623 |
EDGA |
280PF5464QHSC02421 |
|
100 |
94.85 |
20241104-16:40:10.350 |
EDGA |
280PF5464UOEC02421 |
|
100 |
94.93 |
20241104-16:41:25.244 |
LTSE |
280PF5465K3NC02421 |
|
100 |
94.95 |
20241104-16:42:03.149 |
EDGA |
280PF5465U2MC02421 |
|
100 |
94.95 |
20241104-16:42:25.662 |
EDGA |
280PF546645KC02421 |
|
100 |
94.84 |
20241104-16:43:19.526 |
EDGA |
280PF5466KN6C02421 |
|
100 |
94.85 |
20241104-16:45:11.482 |
LTSE |
280PF5467JLHC02421 |
|
100 |
94.84 |
20241104-16:45:49.507 |
EDGA |
280PF5467UK8C02421 |
|
100 |
94.77 |
20241104-16:46:39.654 |
EDGA |
280PF5468CH2C02421 |
|
100 |
94.81 |
20241104-16:48:20.386 |
EDGA |
280PF54698CJC02421 |
|
100 |
94.83 |
20241104-16:49:05.234 |
EDGA |
280PF5469LDTC02421 |
|
100 |
94.76 |
20241104-16:50:41.042 |
EDGA |
280PF546AGNPC02421 |
|
100 |
94.67 |
20241104-16:52:13.710 |
EDGA |
280PF546B9NGC02421 |
|
100 |
94.66 |
20241104-16:54:03.826 |
EDGA |
280PF546C7BQC02421 |
|
1 |
94.66 |
20241104-16:54:03.827 |
EDGA |
280PF546C7BRC02421 |
|
99 |
94.66 |
20241104-16:54:05.028 |
EDGA |
280PF546C7LSC02421 |
|
90 |
94.63 |
20241104-16:55:00.333 |
EDGA |
280PF546CLH0C02421 |
|
10 |
94.63 |
20241104-16:55:00.333 |
EDGA |
280PF546CLH1C02421 |
|
30 |
94.54 |
20241104-16:56:09.999 |
EDGA |
280PF546D73SC02421 |
|
100 |
94.51 |
20241104-16:56:56.383 |
EDGA |
280PF546DIKOC02421 |
|
100 |
94.41 |
20241104-16:58:10.733 |
EDGA |
280PF546E6GFC02421 |
|
2 |
94.51 |
20241104-16:59:33.902 |
EDGA |
280PF546ESBPC02421 |
|
98 |
94.51 |
20241104-16:59:33.902 |
EDGA |
280PF546ESBQC02421 |
|
100 |
94.51 |
20241104-17:01:46.826 |
EDGA |
280PF546G2ILC02421 |
|
99 |
94.5 |
20241104-17:02:07.613 |
EDGA |
280PF546G8E5C02421 |
|
1 |
94.5 |
20241104-17:02:07.613 |
EDGA |
280PF546G8E6C02421 |
|
16 |
94.4 |
20241104-17:04:02.671 |
EDGA |
280PF546H63OC02421 |
|
84 |
94.4 |
20241104-17:04:02.672 |
EDGA |
280PF546H63QC02421 |
|
100 |
94.38 |
20241104-17:04:23.016 |
EDGA |
280PF546HBCJC02421 |
|
100 |
94.29 |
20241104-17:06:24.368 |
EDGA |
280PF546I8R0C02421 |
|
100 |
94.26 |
20241104-17:07:19.905 |
EDGA |
280PF546IL6UC02421 |
|
100 |
94.27 |
20241104-17:08:55.502 |
EDGA |
280PF546J9UEC02421 |
|
100 |
94.29 |
20241104-17:10:52.582 |
EDGA |
280PF546K8CBC02421 |
|
1 |
94.26 |
20241104-17:12:56.966 |
EDGA |
280PF546L4NRC02421 |
|
99 |
94.26 |
20241104-17:12:56.966 |
EDGA |
280PF546L4NSC02421 |
|
2 |
94.27 |
20241104-17:13:26.966 |
EDGA |
280PF546LCNSC02421 |
|
100 |
94.28 |
20241104-17:13:56.039 |
EDGA |
280PF546LK3AC02421 |
|
1 |
94.32 |
20241104-17:14:54.966 |
EDGA |
280PF546M1A0C02421 |
|
100 |
94.34 |
20241104-17:15:40.921 |
EDGA |
280PF546MEBKC02421 |
|
100 |
94.5 |
20241104-17:17:41.250 |
EDGA |
280PF546NEK7C02421 |
|
100 |
94.49 |
20241104-17:18:29.956 |
EDGA |
280PF546NUMHC02421 |
|
100 |
94.51 |
20241104-17:19:30.488 |
EDGA |
280PF546OHUHC02421 |
|
100 |
94.56 |
20241104-17:22:22.344 |
EDGA |
280PF546Q9ADC02421 |
|
100 |
94.67 |
20241104-17:24:59.022 |
EDGA |
280PF546RNLHC02421 |
|
100 |
94.67 |
20241104-17:24:59.022 |
EDGA |
280PF546RNLIC02421 |
|
100 |
94.67 |
20241104-17:24:59.023 |
EDGA |
280PF546RNLJC02421 |
|
100 |
94.54 |
20241104-17:26:39.810 |
EDGA |
280PF546SL4IC02421 |
|
27 |
94.54 |
20241104-17:27:58.334 |
EDGA |
280PF546TBCVC02421 |
|
40 |
94.57 |
20241104-17:29:15.857 |
EDGA |
280PF546U4AGC02421 |
|
60 |
94.57 |
20241104-17:29:15.857 |
EDGA |
280PF546U4AHC02421 |
|
100 |
94.58 |
20241104-17:31:08.860 |
EDGA |
280PF546V7OOC02421 |
|
100 |
94.63 |
20241104-17:31:43.071 |
EDGA |
280PF546VHPAC02421 |
|
100 |
94.65 |
20241104-17:32:36.309 |
EDGA |
280PF547018TC02421 |
|
100 |
94.65 |
20241104-17:34:13.190 |
EDGA |
280PF5470V6IC02421 |
|
100 |
94.68 |
20241104-17:34:47.928 |
XNYS |
280PF54718P1C02421 |
|
100 |
94.72 |
20241104-17:35:25.003 |
LTSE |
280PF5471JI2C02421 |
|
100 |
94.72 |
20241104-17:36:16.393 |
ARCX |
280PF54722VVC02421 |
|
100 |
94.7 |
20241104-17:36:17.926 |
EDGA |
280PF54723F3C02421 |
|
100 |
94.7 |
20241104-17:36:17.927 |
EDGA |
280PF54723F4C02421 |
|
1 |
94.61 |
20241104-17:38:48.092 |
EDGA |
280PF5473ABAC02421 |
|
50 |
94.69 |
20241104-17:40:07.164 |
ARCX |
280PF5473VE8C02421 |
|
50 |
94.69 |
20241104-17:40:07.164 |
ARCX |
280PF5473VE9C02421 |
|
100 |
94.69 |
20241104-17:40:35.281 |
EDGA |
280PF54747DPC02421 |
|
100 |
94.65 |
20241104-17:41:33.780 |
EDGA |
280PF5474M7SC02421 |
|
28 |
94.64 |
20241104-17:42:13.246 |
EDGA |
280PF54750KAC02421 |
|
72 |
94.64 |
20241104-17:42:13.246 |
EDGA |
280PF54750KBC02421 |
|
100 |
94.67 |
20241104-17:43:21.645 |
EDGA |
280PF5475IRGC02421 |
|
100 |
94.7 |
20241104-17:45:14.140 |
EDGA |
280PF5476ESQC02421 |
|
100 |
94.68 |
20241104-17:45:53.386 |
EDGA |
280PF5476Q01C02421 |
|
100 |
94.74 |
20241104-17:48:32.308 |
EDGA |
280PF5478445C02421 |
|
100 |
94.73 |
20241104-17:48:51.145 |
EDGA |
280PF54789ATC02421 |
|
100 |
94.8 |
20241104-17:50:39.938 |
EDGA |
280PF547965DC02421 |
|
100 |
94.78 |
20241104-17:51:36.022 |
EDGA |
280PF5479K1UC02421 |
|
100 |
94.79 |
20241104-17:53:21.213 |
XNAS |
280PF547AD5PC02421 |
|
100 |
94.81 |
20241104-17:54:00.937 |
XNYS |
280PF547AMDIC02421 |
|
100 |
94.79 |
20241104-17:54:04.721 |
EDGA |
280PF547ANCFC02421 |
|
100 |
94.72 |
20241104-17:55:30.759 |
EDGA |
280PF547BC0EC02421 |
|
100 |
94.7 |
20241104-17:56:45.074 |
EDGA |
280PF547BVC5C02421 |
|
100 |
94.71 |
20241104-17:59:12.266 |
EDGA |
280PF547D419C02421 |
|
20 |
94.71 |
20241104-17:59:12.266 |
EDGA |
280PF547D41AC02421 |
|
80 |
94.71 |
20241104-17:59:13.315 |
EDGA |
280PF547D4B1C02421 |
|
100 |
94.64 |
20241104-18:00:48.266 |
EDGA |
280PF547DU0AC02421 |
|
37 |
94.58 |
20241104-18:02:01.699 |
EDGA |
280PF547EIKGC02421 |
|
63 |
94.58 |
20241104-18:02:01.699 |
EDGA |
280PF547EIKIC02421 |
|
65 |
94.48 |
20241104-18:03:20.061 |
EDGA |
280PF547FABRC02421 |
|
35 |
94.48 |
20241104-18:03:20.061 |
EDGA |
280PF547FABSC02421 |
|
100 |
94.49 |
20241104-18:05:14.643 |
EDGA |
280PF547G7QRC02421 |
|
100 |
94.5 |
20241104-18:06:00.107 |
EDGA |
280PF547GKJIC02421 |
|
100 |
94.36 |
20241104-18:07:26.069 |
EDGA |
280PF547HCTFC02421 |
|
100 |
94.25 |
20241104-18:09:06.882 |
EDGA |
280PF547I76LC02421 |
|
100 |
94.35 |
20241104-18:11:27.642 |
EDGA |
280PF547JAFBC02421 |
|
100 |
94.5 |
20241104-18:13:30.040 |
EDGA |
280PF547K8BUC02421 |
|
100 |
94.47 |
20241104-18:15:14.502 |
EDGA |
280PF547L10EC02421 |
|
22 |
94.5 |
20241104-18:16:05.597 |
EDGA |
280PF547LDIPC02421 |
|
78 |
94.5 |
20241104-18:16:05.597 |
EDGA |
280PF547LDIQC02421 |
|
100 |
94.49 |
20241104-18:18:03.984 |
EDGA |
280PF547M9NSC02421 |
|
100 |
94.54 |
20241104-18:19:46.360 |
ARCX |
280PF547N0K1C02421 |
|
100 |
94.51 |
20241104-18:19:54.134 |
EDGA |
280PF547N26DC02421 |
|
100 |
94.51 |
20241104-18:19:54.134 |
EDGA |
280PF547N26EC02421 |
|
100 |
94.51 |
20241104-18:22:32.490 |
EDGA |
280PF547O6A2C02421 |
|
100 |
94.53 |
20241104-18:24:03.441 |
XNYS |
280PF547ORR5C02421 |
|
100 |
94.52 |
20241104-18:24:10.912 |
EDGA |
280PF547OTHPC02421 |
|
100 |
94.52 |
20241104-18:24:10.912 |
EDGA |
280PF547OTHQC02421 |
|
100 |
94.42 |
20241104-18:26:24.065 |
EDGA |
280PF547PQQHC02421 |
|
100 |
94.46 |
20241104-18:27:42.588 |
EDGA |
280PF547QBJRC02421 |
|
100 |
94.46 |
20241104-18:27:42.588 |
EDGA |
280PF547QBJSC02421 |
|
19 |
94.38 |
20241104-18:29:04.899 |
EDGA |
280PF547QVKJC02421 |
|
81 |
94.38 |
20241104-18:29:04.899 |
EDGA |
280PF547QVKKC02421 |
|
100 |
94.4 |
20241104-18:29:56.178 |
EDGA |
280PF547RAUPC02421 |
|
100 |
94.42 |
20241104-18:33:02.796 |
EDGA |
280PF547SP19C02421 |
|
100 |
94.42 |
20241104-18:33:02.796 |
EDGA |
280PF547SP1AC02421 |
|
100 |
94.43 |
20241104-18:34:47.394 |
ARCX |
280PF547TGMFC02421 |
|
100 |
94.43 |
20241104-18:34:55.970 |
EDGA |
280PF547TI82C02421 |
|
100 |
94.45 |
20241104-18:36:01.849 |
EDGA |
280PF547U0E3C02421 |
|
95 |
94.44 |
20241104-18:37:21.941 |
EDGA |
280PF547UHR8C02421 |
|
5 |
94.44 |
20241104-18:37:21.941 |
EDGA |
280PF547UHR9C02421 |
|
100 |
94.44 |
20241104-18:38:45.878 |
EDGA |
280PF547V3UKC02421 |
|
24 |
94.45 |
20241104-18:40:27.562 |
XNYS |
280PF547VQMVC02421 |
|
76 |
94.45 |
20241104-18:40:27.562 |
XNYS |
280PF547VQN0C02421 |
|
100 |
94.44 |
20241104-18:40:57.321 |
EDGA |
280PF54801A0C02421 |
|
12 |
94.49 |
20241104-18:42:02.281 |
XNAS |
280PF5480FNPC02421 |
|
12 |
94.49 |
20241104-18:42:02.281 |
XNAS |
280PF5480FNQC02421 |
|
76 |
94.49 |
20241104-18:42:02.281 |
XNAS |
280PF5480FNRC02421 |
|
100 |
94.49 |
20241104-18:42:21.191 |
EDGA |
280PF5480K4MC02421 |
|
100 |
94.49 |
20241104-18:43:00.196 |
EDGA |
280PF5480RUGC02421 |
|
100 |
94.58 |
20241104-18:45:09.336 |
EDGA |
280PF5481OE7C02421 |
|
100 |
94.58 |
20241104-18:45:09.336 |
EDGA |
280PF5481OE8C02421 |
|
100 |
94.6 |
20241104-18:46:41.226 |
EDGA |
280PF5482DVMC02421 |
|
100 |
94.59 |
20241104-18:47:15.717 |
EDGA |
280PF5482LDVC02421 |
|
100 |
94.57 |
20241104-18:48:47.390 |
EDGA |
280PF54839K9C02421 |
|
100 |
94.58 |
20241104-18:48:59.058 |
EDGA |
280PF5483C3GC02421 |
|
96 |
94.58 |
20241104-18:51:00.019 |
EDGA |
280PF5484648C02421 |
|
4 |
94.58 |
20241104-18:51:00.019 |
EDGA |
280PF5484649C02421 |
|
100 |
94.56 |
20241104-18:51:32.462 |
EDGA |
280PF5484F8KC02421 |
|
100 |
94.52 |
20241104-18:52:37.160 |
EDGA |
280PF5484T3EC02421 |
|
48 |
94.54 |
20241104-18:53:49.054 |
EDGA |
280PF5485CORC02421 |
|
52 |
94.54 |
20241104-18:53:49.054 |
EDGA |
280PF5485COSC02421 |
|
100 |
94.54 |
20241104-18:54:36.921 |
EDGA |
280PF5485O38C02421 |
|
66 |
94.5 |
20241104-18:56:08.839 |
EDGA |
280PF5486FPJC02421 |
|
34 |
94.5 |
20241104-18:56:08.839 |
EDGA |
280PF5486FPKC02421 |
|
100 |
94.47 |
20241104-18:56:55.042 |
EDGA |
280PF5486R6LC02421 |
|
100 |
94.51 |
20241104-18:58:32.358 |
EDGA |
280PF5487H1SC02421 |
|
100 |
94.53 |
20241104-18:59:17.426 |
EDGA |
280PF5487S6QC02421 |
|
100 |
94.51 |
20241104-19:00:19.721 |
EDGA |
280PF5488DKDC02421 |
|
100 |
94.5 |
20241104-19:00:47.526 |
EDGA |
280PF5488KUUC02421 |
|
72 |
94.52 |
20241104-19:02:05.556 |
EDGA |
280PF548990QC02421 |
|
28 |
94.52 |
20241104-19:02:05.556 |
EDGA |
280PF548990RC02421 |
|
100 |
94.53 |
20241104-19:03:43.728 |
LTSE |
280PF548A2BFC02421 |
|
100 |
94.52 |
20241104-19:03:44.215 |
EDGA |
280PF548A2G4C02421 |
|
3 |
94.52 |
20241104-19:03:44.215 |
EDGA |
280PF548A2G5C02421 |
|
97 |
94.52 |
20241104-19:03:44.215 |
EDGA |
280PF548A2G6C02421 |
|
34 |
94.57 |
20241104-19:07:37.227 |
EDGA |
280PF548BPC8C02421 |
|
66 |
94.57 |
20241104-19:07:37.227 |
EDGA |
280PF548BPC9C02421 |
|
100 |
94.57 |
20241104-19:07:37.227 |
EDGA |
280PF548BPCAC02421 |
|
100 |
94.62 |
20241104-19:09:38.463 |
EDGA |
280PF548CLHDC02421 |
|
100 |
94.62 |
20241104-19:09:38.463 |
EDGA |
280PF548CLHEC02421 |
|
39 |
94.65 |
20241104-19:12:07.151 |
EDGA |
280PF548DNHGC02421 |
|
61 |
94.65 |
20241104-19:12:07.151 |
EDGA |
280PF548DNHIC02421 |
|
100 |
94.75 |
20241104-19:13:46.253 |
ARCX |
280PF548ECU0C02421 |
|
20 |
94.75 |
20241104-19:14:04.581 |
EDGA |
280PF548EGVQC02421 |
|
80 |
94.75 |
20241104-19:14:04.581 |
EDGA |
280PF548EGVRC02421 |
|
100 |
94.75 |
20241104-19:15:17.578 |
EDGA |
280PF548F2N3C02421 |
|
100 |
94.71 |
20241104-19:16:12.013 |
EDGA |
280PF548FG0VC02421 |
|
100 |
94.71 |
20241104-19:17:15.477 |
EDGA |
280PF548FTARC02421 |
|
100 |
94.71 |
20241104-19:19:06.503 |
EDGA |
280PF548GMHVC02421 |
|
80 |
94.73 |
20241104-19:21:13.099 |
XNYS |
280PF548HI8EC02421 |
|
10 |
94.73 |
20241104-19:21:13.099 |
XNYS |
280PF548HI8FC02421 |
|
3 |
94.73 |
20241104-19:21:13.099 |
XNYS |
280PF548HI8GC02421 |
|
7 |
94.73 |
20241104-19:21:13.099 |
XNYS |
280PF548HI8HC02421 |
|
100 |
94.78 |
20241104-19:22:24.345 |
ARCX |
280PF548I1JBC02421 |
|
25 |
94.8 |
20241104-19:22:57.180 |
EDGA |
280PF548I81UC02421 |
|
75 |
94.8 |
20241104-19:22:57.180 |
EDGA |
280PF548I81VC02421 |
|
100 |
94.77 |
20241104-19:25:40.891 |
EDGA |
280PF548JA0BC02421 |
|
100 |
94.77 |
20241104-19:25:40.891 |
EDGA |
280PF548JA0DC02421 |
|
1 |
94.77 |
20241104-19:25:40.891 |
EDGA |
280PF548JA0EC02421 |
|
99 |
94.77 |
20241104-19:25:40.891 |
EDGA |
280PF548JA0FC02421 |
|
100 |
94.66 |
20241104-19:27:29.853 |
EDGA |
280PF548K38MC02421 |
|
100 |
94.7 |
20241104-19:29:22.112 |
XNAS |
280PF548KSFGC02421 |
|
100 |
94.68 |
20241104-19:29:34.133 |
EDGA |
280PF548KV97C02421 |
|
100 |
94.66 |
20241104-19:31:26.514 |
EDGA |
280PF548M4OSC02421 |
|
100 |
94.71 |
20241104-19:33:07.675 |
ARCX |
280PF548N1SUC02421 |
|
100 |
94.74 |
20241104-19:34:12.376 |
EDGA |
280PF548NKPVC02421 |
|
100 |
94.74 |
20241104-19:35:21.818 |
EDGA |
280PF548O7VDC02421 |
|
100 |
94.74 |
20241104-19:35:53.009 |
EDGA |
280PF548OGD5C02421 |
|
100 |
94.73 |
20241104-19:36:59.552 |
EDGA |
280PF548P1F2C02421 |
|
100 |
94.79 |
20241104-19:38:56.864 |
ARCX |
280PF548PTVDC02421 |
|
74 |
94.8 |
20241104-19:39:05.563 |
EDGA |
280PF548Q040C02421 |
|
26 |
94.8 |
20241104-19:39:05.563 |
EDGA |
280PF548Q041C02421 |
|
100 |
94.8 |
20241104-19:40:11.071 |
EDGA |
280PF548QGQMC02421 |
|
100 |
94.73 |
20241104-19:42:53.214 |
EDGA |
280PF548RQ0RC02421 |
|
100 |
94.73 |
20241104-19:42:53.214 |
EDGA |
280PF548RQ0SC02421 |
|
18 |
94.74 |
20241104-19:44:14.708 |
EDGA |
280PF548SEHSC02421 |
|
82 |
94.74 |
20241104-19:44:14.708 |
EDGA |
280PF548SEHTC02421 |
|
100 |
94.73 |
20241104-19:46:39.270 |
EDGA |
280PF548TIVOC02421 |
|
100 |
94.72 |
20241104-19:48:03.215 |
LTSE |
280PF548UATIC02421 |
|
47 |
94.71 |
20241104-19:48:25.577 |
EDGA |
280PF548UH8MC02421 |
|
53 |
94.71 |
20241104-19:48:25.577 |
EDGA |
280PF548UH8OC02421 |
|
47 |
94.71 |
20241104-19:48:25.577 |
EDGA |
280PF548UH8PC02421 |
|
53 |
94.71 |
20241104-19:48:25.577 |
EDGA |
280PF548UH8QC02421 |
|
100 |
94.67 |
20241104-19:51:03.523 |
EDGA |
280PF548VSISC02421 |
|
100 |
94.67 |
20241104-19:51:48.252 |
EDGA |
280PF549082SC02421 |
|
100 |
94.7 |
20241104-19:53:30.066 |
EDGA |
280PF5491141C02421 |
|
100 |
94.71 |
20241104-19:55:51.978 |
EDGA |
280PF54927OQC02421 |
|
100 |
94.71 |
20241104-19:55:51.978 |
EDGA |
280PF54927OUC02421 |
|
100 |
94.68 |
20241104-19:57:11.066 |
EDGA |
280PF5492SPOC02421 |
|
100 |
94.69 |
20241104-19:58:54.160 |
EDGA |
280PF5493MC6C02421 |
|
100 |
94.69 |
20241104-19:58:54.160 |
EDGA |
280PF5493MCAC02421 |
|
28 |
94.66 |
20241104-20:00:02.245 |
EDGA |
280PF5494BG8C02421 |
|
55 |
94.66 |
20241104-20:00:02.245 |
EDGA |
280PF5494BG9C02421 |
|
17 |
94.66 |
20241104-20:00:02.245 |
EDGA |
280PF5494BGAC02421 |
|
100 |
94.65 |
20241104-20:00:40.749 |
EDGA |
280PF5494P8VC02421 |
|
100 |
94.64 |
20241104-20:01:37.120 |
EDGA |
280PF54959LDC02421 |
|
100 |
94.57 |
20241104-20:02:52.924 |
EDGA |
280PF5496096C02421 |
|
70 |
94.57 |
20241104-20:04:33.160 |
EDGA |
280PF5496SR7C02421 |
|
30 |
94.57 |
20241104-20:04:33.160 |
EDGA |
280PF5496SR8C02421 |
|
100 |
94.57 |
20241104-20:05:25.179 |
EDGA |
280PF5497A0JC02421 |
|
100 |
94.56 |
20241104-20:06:15.661 |
EDGA |
280PF5497O3TC02421 |
|
100 |
94.59 |
20241104-20:08:08.443 |
XNYS |
280PF5498K4OC02421 |
|
100 |
94.65 |
20241104-20:09:13.911 |
EDGA |
280PF549955PC02421 |
|
100 |
94.65 |
20241104-20:09:13.912 |
EDGA |
280PF549955QC02421 |
|
100 |
94.7 |
20241104-20:10:21.188 |
EDGA |
280PF5499OCPC02421 |
|
100 |
94.69 |
20241104-20:11:02.080 |
EDGA |
280PF549A2AGC02421 |
|
100 |
94.69 |
20241104-20:13:09.217 |
EDGA |
280PF549B30NC02421 |
|
100 |
94.69 |
20241104-20:13:09.217 |
EDGA |
280PF549B30OC02421 |
|
100 |
94.63 |
20241104-20:14:24.044 |
EDGA |
280PF549BNHJC02421 |
|
100 |
94.57 |
20241104-20:16:07.969 |
EDGA |
280PF549CLBRC02421 |
|
100 |
94.55 |
20241104-20:16:31.539 |
EDGA |
280PF549CRTKC02421 |
|
100 |
94.57 |
20241104-20:18:17.899 |
EDGA |
280PF549DN7TC02421 |
|
100 |
94.61 |
20241104-20:19:40.431 |
LTSE |
280PF549EBNMC02421 |
|
83 |
94.62 |
20241104-20:20:19.712 |
ARCX |
280PF549EM4GC02421 |
|
17 |
94.62 |
20241104-20:20:19.712 |
ARCX |
280PF549EM4HC02421 |
|
100 |
94.61 |
20241104-20:20:33.269 |
EDGA |
280PF549EPCSC02421 |
|
100 |
94.61 |
20241104-20:20:33.269 |
EDGA |
280PF549EPCTC02421 |
|
100 |
94.59 |
20241104-20:23:01.118 |
EDGA |
280PF549FU8DC02421 |
|
100 |
94.59 |
20241104-20:23:01.118 |
EDGA |
280PF549FU8EC02421 |
|
100 |
94.67 |
20241104-20:25:27.111 |
LTSE |
280PF549H33AC02421 |
|
100 |
94.69 |
20241104-20:25:54.398 |
EDGA |
280PF549H9T6C02421 |
|
100 |
94.71 |
20241104-20:28:15.769 |
EDGA |
280PF549ICRFC02421 |
|
100 |
94.71 |
20241104-20:28:15.769 |
EDGA |
280PF549ICRGC02421 |
|
100 |
94.71 |
20241104-20:28:15.769 |
EDGA |
280PF549ICRHC02421 |
|
100 |
94.71 |
20241104-20:28:15.769 |
EDGA |
280PF549ICRIC02421 |
|
100 |
94.7 |
20241104-20:28:45.944 |
EDGA |
280PF549IKO9C02421 |
|
100 |
94.73 |
20241104-20:30:01.824 |
EDGA |
280PF549J9MTC02421 |
|
100 |
94.73 |
20241104-20:30:01.824 |
EDGA |
280PF549J9MUC02421 |
|
100 |
94.69 |
20241104-20:31:21.656 |
EDGA |
280PF549K7A0C02421 |
|
48 |
94.69 |
20241104-20:31:37.994 |
EDGA |
280PF549KDDFC02421 |
|
52 |
94.69 |
20241104-20:31:37.994 |
EDGA |
280PF549KDDGC02421 |
|
100 |
94.68 |
20241104-20:32:18.876 |
EDGA |
280PF549KSG3C02421 |
|
100 |
94.67 |
20241104-20:32:43.155 |
EDGA |
280PF549L5QAC02421 |
|
100 |
94.66 |
20241104-20:34:21.130 |
EDGA |
280PF549MFUJC02421 |
|
100 |
94.66 |
20241104-20:34:21.130 |
EDGA |
280PF549MFUKC02421 |
|
100 |
94.66 |
20241104-20:34:23.078 |
EDGA |
280PF549MGMDC02421 |
|
100 |
94.6 |
20241104-20:35:10.400 |
EDGA |
280PF549NJ8CC02421 |
|
100 |
94.56 |
20241104-20:35:44.631 |
EDGA |
280PF549O8IPC02421 |
|
100 |
94.53 |
20241104-20:36:54.574 |
EDGA |
280PF549P26TC02421 |
|
1 |
94.52 |
20241104-20:38:01.750 |
XNAS |
280PF549PRC4C02421 |
|
35 |
94.53 |
20241104-20:38:03.973 |
XNAS |
280PF549PS7SC02421 |
|
65 |
94.53 |
20241104-20:38:03.973 |
XNAS |
280PF549PS7TC02421 |
|
100 |
94.53 |
20241104-20:38:26.346 |
LTSE |
280PF549Q4QFC02421 |
|
100 |
94.54 |
20241104-20:38:55.588 |
EDGA |
280PF549QE49C02421 |
|
100 |
94.54 |
20241104-20:39:29.671 |
EDGA |
280PF549QPO3C02421 |
|
100 |
94.52 |
20241104-20:40:02.878 |
EDGA |
280PF549R4GBC02421 |
|
100 |
94.49 |
20241104-20:40:25.466 |
EDGA |
280PF549RCKNC02421 |
|
100 |
94.58 |
20241104-20:42:11.792 |
EDGX |
280PF549SRJ3C02421 |
|
100 |
94.6 |
20241104-20:42:20.182 |
ARCX |
280PF549SU9RC02421 |
|
100 |
94.59 |
20241104-20:42:23.280 |
EDGA |
280PF549SVGEC02421 |
|
100 |
94.57 |
20241104-20:42:47.241 |
EDGA |
280PF549T75MC02421 |
|
2 |
94.59 |
20241104-20:44:10.623 |
XNAS |
280PF549U150C02421 |
|
61 |
94.59 |
20241104-20:44:10.623 |
XNAS |
280PF549U151C02421 |
|
37 |
94.59 |
20241104-20:44:10.623 |
XNAS |
280PF549U152C02421 |
|
100 |
94.59 |
20241104-20:44:17.475 |
EDGA |
280PF549U3DRC02421 |
|
100 |
94.59 |
20241104-20:44:49.696 |
EDGA |
280PF549UEEKC02421 |
|
100 |
94.58 |
20241104-20:45:04.705 |
EDGA |
280PF549UL6HC02421 |
|
100 |
94.54 |
20241104-20:45:35.851 |
EDGA |
280PF549V39FC02421 |
|
100 |
94.65 |
20241104-20:47:01.224 |
EDGA |
280PF54A0GPVC02421 |
|
100 |
94.66 |
20241104-20:47:02.211 |
XNYS |
280PF54A0H66C02421 |
|
1 |
94.67 |
20241104-20:47:06.148 |
XNYS |
280PF54A0IQ1C02421 |
|
700 |
94.64 |
20241104-20:47:11.916 |
LTSE |
280PF54A0KS6C02421 |
|
100 |
94.64 |
20241104-20:47:11.916 |
XNYS |
280PF54A0KS7C02421 |
|
85 |
94.64 |
20241104-20:47:11.916 |
XNYS |
280PF54A0KS8C02421 |
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.