Transaction in Own Shares

CRH PLC
15 August 2024
 

15th August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 14th August 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

7,247

83.2890

84.15

82.78

 ARCX

1,213

83.1100

83.62

82.78

 BATS

1,202

83.4533

83.64

83.11

 BATY

314

83.1617

83.66

82.84

 EDGA

359

83.1377

83.38

82.94

 EDGX

600

83.2967

83.12

81.94

 EPRL

300

83.4633

84.21

82.82

 IEXG

300

83.1333

83.26

83.07

 MEMX

34,466

83.1684

83.66

82.80

 XASE

300

83.3967

83.72

83.09

 XCHI

4,702

83.3568

84.18

82.84

 XNAS

7,097

83.4422

84.19

82.85

 XNYS

900

83.2211

83.54

82.00

 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 681,994,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.689% 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 14th August 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:


 14th August 2024

 

 

Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$83.2401

 

59,000

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

3

84.19

 20240814-13:30:01.037

 XNYS

 280IMUBK0LF4C02421

74

84.19

 20240814-13:30:01.037

 XNYS

 280IMUBK0LF5C02421

23

84.19

 20240814-13:30:01.038

 XNYS

 280IMUBK0LF8C02421

100

84.18

 20240814-13:30:19.137

 XNAS

 280IMUBK0OO6C02421

100

84.21

 20240814-13:30:59.198

 IEXG

 280IMUBK0S3BC02421

100

84.15

 20240814-13:30:59.230

 ARCX

 280IMUBK0S3QC02421

72

84.15

 20240814-13:30:59.230

 XNYS

 280IMUBK0S3RC02421

100

84.15

 20240814-13:30:59.230

 XNAS

 280IMUBK0S3SC02421

6

84.15

 20240814-13:30:59.230

 XNYS

 280IMUBK0S3TC02421

22

84.15

 20240814-13:30:59.230

 XNYS

 280IMUBK0S3UC02421

78

84.15

 20240814-13:30:59.230

 XNYS

 280IMUBK0S3VC02421

1

84.15

 20240814-13:30:59.230

 XNYS

 280IMUBK0S40C02421

21

84.15

 20240814-13:30:59.231

 XNYS

 280IMUBK0S41C02421

100

84.09

 20240814-13:31:31.598

 XNYS

 280IMUBK0ULEC02421

100

84.01

 20240814-13:32:05.553

 XNYS

 280IMUBK11PLC02421

87

84.01

 20240814-13:32:05.553

 XNAS

 280IMUBK11PMC02421

91

84.01

 20240814-13:32:05.553

 XNYS

 280IMUBK11PNC02421

9

84.01

 20240814-13:32:05.553

 XNYS

 280IMUBK11POC02421

13

84.01

 20240814-13:32:05.554

 XNAS

 280IMUBK11PPC02421

100

83.97

 20240814-13:32:40.938

 XNYS

 280IMUBK16BHC02421

10

83.97

 20240814-13:32:40.938

 XNYS

 280IMUBK16BIC02421

90

83.97

 20240814-13:32:41.060

 XNYS

 280IMUBK16D3C02421

100

83.82

 20240814-13:32:59.498

 XNYS

 280IMUBK18I9C02421

50

83.78

 20240814-13:33:50.395

 XNAS

 280IMUBK1EI8C02421

50

83.78

 20240814-13:33:50.395

 XNAS

 280IMUBK1EI9C02421

100

83.78

 20240814-13:33:50.395

 ARCX

 280IMUBK1EIAC02421

100

83.72

 20240814-13:34:53.053

 XCHI

 280IMUBK1LAPC02421

88

83.7

 20240814-13:35:00.826

 XNYS

 280IMUBK1MCJC02421

12

83.7

 20240814-13:35:00.826

 XNYS

 280IMUBK1MCKC02421

100

83.7

 20240814-13:35:00.826

 XNAS

 280IMUBK1MCLC02421

100

83.85

 20240814-13:35:58.556

 XNAS

 280IMUBK1TTVC02421

100

83.81

 20240814-13:36:45.243

 XNYS

 280IMUBK22T2C02421

100

83.81

 20240814-13:36:45.243

 ARCX

 280IMUBK22T3C02421

3

83.81

 20240814-13:36:45.243

 XNYS

 280IMUBK22T4C02421

77

83.81

 20240814-13:36:45.243

 XNYS

 280IMUBK22T5C02421

20

83.81

 20240814-13:36:45.243

 XNYS

 280IMUBK22T6C02421

7

83.87

 20240814-13:37:39.319

 XNAS

 280IMUBK2877C02421

24

83.87

 20240814-13:37:39.319

 XNAS

 280IMUBK2878C02421

50

83.87

 20240814-13:37:39.320

 XNYS

 280IMUBK2879C02421

100

83.86

 20240814-13:37:48.343

 XNAS

 280IMUBK2920C02421

100

83.88

 20240814-13:38:01.935

 XNYS

 280IMUBK2AISC02421

100

83.81

 20240814-13:38:21.510

 XNYS

 280IMUBK2CS7C02421

100

83.77

 20240814-13:38:47.634

 XNYS

 280IMUBK2F55C02421

100

83.67

 20240814-13:39:16.305

 XNAS

 280IMUBK2II3C02421

100

83.71

 20240814-13:39:55.703

 EPRL

 280IMUBK2MT3C02421

70

83.68

 20240814-13:39:57.385

 XNYS

 280IMUBK2N13C02421

30

83.68

 20240814-13:39:57.385

 XNYS

 280IMUBK2N14C02421

40

83.68

 20240814-13:39:57.385

 XNAS

 280IMUBK2N15C02421

60

83.68

 20240814-13:39:57.461

 XNAS

 280IMUBK2N1OC02421

7

83.62

 20240814-13:40:44.346

 XASE

 280IMUBK2T1FC02421

100

83.66

 20240814-13:41:03.529

 XNYS

 280IMUBK2VS8C02421

44

83.68

 20240814-13:41:17.009

 XNYS

 280IMUBK31R5C02421

100

83.68

 20240814-13:41:17.009

 XNYS

 280IMUBK31R6C02421

56

83.68

 20240814-13:41:17.009

 XNYS

 280IMUBK31R7C02421

69

83.62

 20240814-13:42:09.559

 BATS

 280IMUBK38PDC02421

29

83.62

 20240814-13:42:09.559

 BATS

 280IMUBK38PEC02421

31

83.62

 20240814-13:42:09.560

 BATS

 280IMUBK38PFC02421

31

83.62

 20240814-13:42:09.560

 BATS

 280IMUBK38PGC02421

40

83.62

 20240814-13:42:09.560

 BATS

 280IMUBK38PHC02421

2

83.56

 20240814-13:42:40.311

 XNYS

 280IMUBK3CLRC02421

10

83.56

 20240814-13:42:40.311

 XNYS

 280IMUBK3CLSC02421

23

83.56

 20240814-13:42:40.759

 XNYS

 280IMUBK3CMKC02421

2

83.56

 20240814-13:42:42.169

 XNYS

 280IMUBK3CRQC02421

61

83.56

 20240814-13:42:42.169

 XNYS

 280IMUBK3CRRC02421

2

83.56

 20240814-13:42:42.169

 XNYS

 280IMUBK3CRSC02421

99

83.51

 20240814-13:43:07.696

 ARCX

 280IMUBK3GQ6C02421

1

83.51

 20240814-13:43:07.696

 ARCX

 280IMUBK3GQ7C02421

12

83.48

 20240814-13:43:25.301

 XNAS

 280IMUBK3ISPC02421

88

83.48

 20240814-13:43:25.301

 XNAS

 280IMUBK3ISQC02421

100

83.43

 20240814-13:44:04.327

 XNAS

 280IMUBK3NESC02421

100

83.35

 20240814-13:44:15.363

 XNAS

 280IMUBK3OOUC02421

100

83.34

 20240814-13:45:17.559

 ARCX

 280IMUBK4145C02421

100

83.39

 20240814-13:45:53.181

 XNYS

 280IMUBK46USC02421

100

83.38

 20240814-13:46:11.868

 ARCX

 280IMUBK49RRC02421

100

83.38

 20240814-13:46:11.868

 ARCX

 280IMUBK49RSC02421

25

83.43

 20240814-13:47:14.111

 XNAS

 280IMUBK4J5LC02421

75

83.43

 20240814-13:47:14.111

 XNAS

 280IMUBK4J5MC02421

100

83.4

 20240814-13:47:26.589

 EPRL

 280IMUBK4LD0C02421

100

83.4

 20240814-13:47:26.589

 EPRL

 280IMUBK4LD1C02421

9

83.38

 20240814-13:48:00.477

 XNAS

 280IMUBK4QNQC02421

75

83.38

 20240814-13:48:00.477

 XNAS

 280IMUBK4QNRC02421

16

83.38

 20240814-13:48:00.477

 XNAS

 280IMUBK4QNSC02421

100

83.35

 20240814-13:48:31.817

 ARCX

 280IMUBK4VT5C02421

100

83.36

 20240814-13:49:02.342

 XNAS

 280IMUBK53O2C02421

95

83.36

 20240814-13:49:02.342

 XNAS

 280IMUBK53O3C02421

5

83.36

 20240814-13:49:06.029

 XNAS

 280IMUBK54EPC02421

100

83.38

 20240814-13:49:52.004

 XCHI

 280IMUBK5AR7C02421

100

83.43

 20240814-13:50:13.679

 XASE

 280IMUBK5EHNC02421

100

83.43

 20240814-13:50:13.679

 XASE

 280IMUBK5EHOC02421

100

83.4

 20240814-13:50:40.864

 XNYS

 280IMUBK5ISTC02421

100

83.37

 20240814-13:50:55.186

 XNAS

 280IMUBK5L6KC02421

100

83.37

 20240814-13:51:31.602

 XASE

 280IMUBK5R28C02421

100

83.3

 20240814-13:51:49.421

 XASE

 280IMUBK5TIEC02421

100

83.23

 20240814-13:52:08.468

 XASE

 280IMUBK61BPC02421

100

83.19

 20240814-13:52:36.368

 XASE

 280IMUBK6809C02421

100

83.23

 20240814-13:53:28.831

 XASE

 280IMUBK6FHPC02421

25

83.21

 20240814-13:53:54.174

 XASE

 280IMUBK6II6C02421

75

83.21

 20240814-13:53:54.174

 XASE

 280IMUBK6II7C02421

100

83.15

 20240814-13:54:11.692

 ARCX

 280IMUBK6LA5C02421

100

83.03

 20240814-13:54:32.740

 EDGA

 280IMUBK6OEMC02421

100

83.06

 20240814-13:55:21.693

 XASE

 280IMUBK6UVPC02421

100

83.03

 20240814-13:55:33.968

 ARCX

 280IMUBK70PRC02421

36

82.99

 20240814-13:55:54.823

 XASE

 280IMUBK73INC02421

64

82.99

 20240814-13:55:54.823

 XASE

 280IMUBK73IOC02421

100

82.93

 20240814-13:56:21.125

 XNYS

 280IMUBK784JC02421

100

82.93

 20240814-13:56:56.666

 ARCX

 280IMUBK7D84C02421

21

82.89

 20240814-13:57:41.520

 ARCX

 280IMUBK7K5DC02421

79

82.89

 20240814-13:57:41.520

 ARCX

 280IMUBK7K5EC02421

100

82.9

 20240814-13:58:21.116

 XNAS

 280IMUBK7PMDC02421

200

82.9

 20240814-13:58:47.167

 XNAS

 280IMUBK7SUKC02421

100

82.84

 20240814-13:59:13.803

 XNAS

 280IMUBK81CJC02421

100

82.82

 20240814-13:59:40.152

 IEXG

 280IMUBK8612C02421

100

82.78

 20240814-14:00:17.638

 BATS

 280IMUBK8DGQC02421

100

82.78

 20240814-14:00:17.638

 ARCX

 280IMUBK8DGRC02421

100

82.8

 20240814-14:00:54.907

 XASE

 280IMUBK8N1QC02421

100

82.8

 20240814-14:00:55.025

 XASE

 280IMUBK8N3PC02421

100

82.85

 20240814-14:01:41.747

 XNYS

 280IMUBK92LHC02421

100

82.94

 20240814-14:02:03.126

 XNAS

 280IMUBK9881C02421

100

82.95

 20240814-14:02:24.502

 XASE

 280IMUBK9FSNC02421

100

82.94

 20240814-14:02:56.647

 EDGX

 280IMUBK9PDQC02421

100

82.94

 20240814-14:03:02.550

 XASE

 280IMUBK9RETC02421

100

83.02

 20240814-14:04:07.166

 XASE

 280IMUBKACJUC02421

100

83.02

 20240814-14:04:07.166

 XASE

 280IMUBKACJVC02421

100

83.06

 20240814-14:04:33.056

 XASE

 280IMUBKAJ5TC02421

100

83.08

 20240814-14:05:37.755

 XASE

 280IMUBKB1J1C02421

100

83.08

 20240814-14:05:37.755

 XASE

 280IMUBKB1J2C02421

37

83.02

 20240814-14:06:00.638

 XASE

 280IMUBKB712C02421

63

83.02

 20240814-14:06:00.638

 XASE

 280IMUBKB713C02421

100

83.04

 20240814-14:06:28.417

 ARCX

 280IMUBKBDL5C02421

100

83.01

 20240814-14:06:35.798

 XASE

 280IMUBKBF97C02421

100

82.92

 20240814-14:07:02.489

 XNAS

 280IMUBKBLGDC02421

100

82.91

 20240814-14:07:25.691

 ARCX

 280IMUBKBRPRC02421

100

82.89

 20240814-14:07:33.595

 XASE

 280IMUBKBTCMC02421

14

82.85

 20240814-14:08:01.002

 XASE

 280IMUBKC421C02421

86

82.85

 20240814-14:08:01.002

 XASE

 280IMUBKC422C02421

100

82.88

 20240814-14:08:39.850

 XASE

 280IMUBKCDEIC02421

100

82.88

 20240814-14:08:39.850

 XASE

 280IMUBKCDEJC02421

100

82.91

 20240814-14:09:11.359

 XASE

 280IMUBKCLFTC02421

100

83.03

 20240814-14:09:53.117

 XNYS

 280IMUBKCUFRC02421

100

83.06

 20240814-14:10:05.056

 XASE

 280IMUBKD67GC02421

100

83.06

 20240814-14:10:05.632

 XASE

 280IMUBKD6ATC02421

100

83.03

 20240814-14:10:08.286

 XPSX

 280IMUBKD7IEC02421

100

83.03

 20240814-14:10:50.760

 XASE

 280IMUBKDI72C02421

1

83.03

 20240814-14:11:01.202

 XASE

 280IMUBKDKLPC02421

99

83.03

 20240814-14:11:01.202

 XASE

 280IMUBKDKLQC02421

50

83.02

 20240814-14:11:01.203

 XNYS

 280IMUBKDKLRC02421

50

83.03

 20240814-14:11:01.203

 XNYS

 280IMUBKDKLSC02421

100

83.01

 20240814-14:11:29.198

 XASE

 280IMUBKDRNHC02421

100

83.03

 20240814-14:12:02.235

 XASE

 280IMUBKE30PC02421

100

82.99

 20240814-14:12:36.617

 XASE

 280IMUBKEAP5C02421

100

83.02

 20240814-14:12:59.725

 XASE

 280IMUBKEFH7C02421

100

83.03

 20240814-14:13:17.393

 XASE

 280IMUBKEK45C02421

100

83.03

 20240814-14:13:50.577

 XASE

 280IMUBKES16C02421

100

83.03

 20240814-14:13:50.577

 XASE

 280IMUBKES17C02421

100

83.01

 20240814-14:14:13.849

 XASE

 280IMUBKF19NC02421

68

83.11

 20240814-14:14:43.761

 ARCX

 280IMUBKF81QC02421

32

83.11

 20240814-14:14:43.761

 ARCX

 280IMUBKF81RC02421

100

83.09

 20240814-14:14:55.562

 XASE

 280IMUBKFAOEC02421

100

83.06

 20240814-14:15:52.378

 XPSX

 280IMUBKFQHUC02421

100

83.09

 20240814-14:16:32.557

 XCHI

 280IMUBKG528C02421

100

83.07

 20240814-14:16:41.571

 MEMX

 280IMUBKG7BJC02421

100

83.07

 20240814-14:16:41.571

 MEMX

 280IMUBKG7BKC02421

100

83.07

 20240814-14:17:54.263

 XASE

 280IMUBKGNM2C02421

100

83.05

 20240814-14:17:57.420

 XASE

 280IMUBKGOL6C02421

100

83.16

 20240814-14:18:46.605

 XASE

 280IMUBKH3B6C02421

100

83.16

 20240814-14:18:46.605

 XASE

 280IMUBKH3B8C02421

100

83.17

 20240814-14:19:19.820

 XASE

 280IMUBKHAC8C02421

100

83.19

 20240814-14:20:01.566

 XNYS

 280IMUBKHJUNC02421

100

83.19

 20240814-14:20:30.338

 XASE

 280IMUBKHR87C02421

90

83.19

 20240814-14:20:30.338

 XASE

 280IMUBKHR88C02421

10

83.19

 20240814-14:20:30.338

 XASE

 280IMUBKHR89C02421

100

83.23

 20240814-14:21:19.876

 XNYS

 280IMUBKI87NC02421

100

83.24

 20240814-14:21:55.012

 XASE

 280IMUBKIG9PC02421

100

83.26

 20240814-14:21:59.390

 XASE

 280IMUBKIGU3C02421

100

83.31

 20240814-14:22:57.531

 ARCX

 280IMUBKISLLC02421

100

83.33

 20240814-14:23:01.709

 XNAS

 280IMUBKITH1C02421

100

83.33

 20240814-14:23:08.480

 XASE

 280IMUBKIVFVC02421

100

83.34

 20240814-14:23:50.933

 ARCX

 280IMUBKJ93PC02421

100

83.35

 20240814-14:24:05.201

 XASE

 280IMUBKJC3LC02421

100

83.34

 20240814-14:24:42.383

 XASE

 280IMUBKJJV8C02421

100

83.32

 20240814-14:25:18.404

 XASE

 280IMUBKJRGUC02421

86

83.37

 20240814-14:25:51.326

 XNAS

 280IMUBKK28OC02421

4

83.37

 20240814-14:25:58.217

 ARCX

 280IMUBKK3CDC02421

10

83.37

 20240814-14:25:58.217

 ARCX

 280IMUBKK3CFC02421

16

83.36

 20240814-14:25:58.218

 XNAS

 280IMUBKK3CHC02421

2

83.37

 20240814-14:25:58.218

 XNAS

 280IMUBKK3CIC02421

10

83.37

 20240814-14:25:58.218

 XNAS

 280IMUBKK3CJC02421

100

83.34

 20240814-14:26:14.910

 XASE

 280IMUBKK8BKC02421

100

83.3

 20240814-14:27:00.226

 XASE

 280IMUBKKGHQC02421

100

83.37

 20240814-14:28:31.986

 XASE

 280IMUBKL3DFC02421

1

83.37

 20240814-14:28:34.960

 XASE

 280IMUBKL41AC02421

99

83.37

 20240814-14:28:34.960

 XASE

 280IMUBKL41BC02421

100

83.38

 20240814-14:29:17.790

 ARCX

 280IMUBKLD3GC02421

100

83.4

 20240814-14:29:35.983

 XASE

 280IMUBKLH4PC02421

100

83.34

 20240814-14:29:56.353

 ARCX

 280IMUBKLKVUC02421

100

83.27

 20240814-14:30:38.586

 XASE

 280IMUBKM0E1C02421

15

83.23

 20240814-14:31:00.323

 XASE

 280IMUBKM4R5C02421

85

83.23

 20240814-14:31:01.696

 XASE

 280IMUBKM57QC02421

100

83.2

 20240814-14:31:46.754

 XASE

 280IMUBKMHJ1C02421

100

83.19

 20240814-14:32:15.649

 XASE

 280IMUBKMOBNC02421

100

83.18

 20240814-14:32:44.635

 XASE

 280IMUBKMV53C02421

98

83.11

 20240814-14:33:26.933

 BATY

 280IMUBKN93CC02421

2

83.11

 20240814-14:33:26.972

 BATY

 280IMUBKN93HC02421

100

83.08

 20240814-14:33:41.372

 XASE

 280IMUBKNBITC02421

100

83

 20240814-14:34:02.959

 XASE

 280IMUBKNI5HC02421

100

82.88

 20240814-14:34:51.954

 XASE

 280IMUBKNT8DC02421

100

82.89

 20240814-14:35:32.285

 XASE

 280IMUBKO7UFC02421

100

82.97

 20240814-14:36:42.056

 XASE

 280IMUBKON02C02421

100

82.97

 20240814-14:36:42.057

 XASE

 280IMUBKON04C02421

100

82.99

 20240814-14:37:24.262

 XASE

 280IMUBKOVJRC02421

10

83

 20240814-14:37:37.798

 XASE

 280IMUBKP23IC02421

90

83

 20240814-14:37:38.873

 XASE

 280IMUBKP292C02421

100

82.98

 20240814-14:38:12.743

 XASE

 280IMUBKP92FC02421

100

83

 20240814-14:39:07.471

 XASE

 280IMUBKPJQJC02421

100

83

 20240814-14:39:25.062

 XASE

 280IMUBKPN3TC02421

100

83.07

 20240814-14:40:16.666

 XASE

 280IMUBKQ1VLC02421

100

83.1

 20240814-14:41:24.827

 XNYS

 280IMUBKQIRUC02421

100

83.13

 20240814-14:41:56.062

 XNAS

 280IMUBKQOF0C02421

100

83.11

 20240814-14:42:09.699

 XASE

 280IMUBKQR7SC02421

100

83.11

 20240814-14:42:09.699

 XASE

 280IMUBKQR7TC02421

12

83.07

 20240814-14:43:04.199

 XASE

 280IMUBKR636C02421

88

83.07

 20240814-14:43:04.199

 XASE

 280IMUBKR637C02421

100

83.03

 20240814-14:44:00.125

 XASE

 280IMUBKRGGEC02421

100

83.05

 20240814-14:44:25.169

 XASE

 280IMUBKRLDTC02421

100

82.98

 20240814-14:45:00.925

 XASE

 280IMUBKRSQOC02421

97

83.02

 20240814-14:45:37.659

 XASE

 280IMUBKS6J3C02421

1

83.02

 20240814-14:45:37.659

 XASE

 280IMUBKS6J4C02421

2

83.02

 20240814-14:45:37.659

 XASE

 280IMUBKS6J5C02421

54

82.97

 20240814-14:46:11.434

 XNAS

 280IMUBKSE0OC02421

46

82.98

 20240814-14:46:11.434

 XNAS

 280IMUBKSE0PC02421

100

82.98

 20240814-14:46:24.246

 XASE

 280IMUBKSG4QC02421

100

82.95

 20240814-14:46:37.270

 XASE

 280IMUBKSIHCC02421

100

82.95

 20240814-14:46:59.605

 XASE

 280IMUBKSM35C02421

50

83.06

 20240814-14:48:04.751

 XNYS

 280IMUBKT44MC02421

50

83.06

 20240814-14:48:04.751

 ARCX

 280IMUBKT44OC02421

100

83.04

 20240814-14:48:20.727

 XASE

 280IMUBKT7J2C02421

100

83.04

 20240814-14:48:20.727

 XASE

 280IMUBKT7J3C02421

100

83.06

 20240814-14:49:15.856

 XASE

 280IMUBKTJE5C02421

100

83.08

 20240814-14:50:05.201

 XASE

 280IMUBKTTV2C02421

100

83.1

 20240814-14:50:38.519

 XASE

 280IMUBKU5F8C02421

100

83.06

 20240814-14:51:03.354

 XASE

 280IMUBKUBJTC02421

100

83.01

 20240814-14:51:23.295

 XASE

 280IMUBKUG0EC02421

100

82.96

 20240814-14:52:18.689

 BATS

 280IMUBKUS28C02421

100

83.05

 20240814-14:52:54.765

 XNAS

 280IMUBKV3N0C02421

100

83.05

 20240814-14:53:10.909

 XASE

 280IMUBKV76IC02421

100

83.03

 20240814-14:53:37.174

 XASE

 280IMUBKVC9SC02421

100

83.03

 20240814-14:54:05.273

 XASE

 280IMUBKVI3KC02421

100

83.02

 20240814-14:54:51.886

 EPRL

 280IMUBKVRF8C02421

100

83

 20240814-14:55:03.272

 XASE

 280IMUBKVU1GC02421

100

83

 20240814-14:55:03.272

 XASE

 280IMUBKVU1HC02421

100

83.04

 20240814-14:56:01.598

 XASE

 280IMUBL0AV6C02421

98

83.06

 20240814-14:56:39.204

 XASE

 280IMUBL0J3RC02421

2

83.06

 20240814-14:56:39.221

 XASE

 280IMUBL0J3SC02421

48

83.05

 20240814-14:57:31.991

 XNAS

 280IMUBL0UG8C02421

52

83.05

 20240814-14:57:31.991

 XNAS

 280IMUBL0UG9C02421

8

83.06

 20240814-14:57:41.447

 XASE

 280IMUBL109HC02421

92

83.06

 20240814-14:57:41.447

 XASE

 280IMUBL109JC02421

100

83.06

 20240814-14:58:50.526

 XASE

 280IMUBL1ER7C02421

100

83.06

 20240814-14:58:50.526

 XASE

 280IMUBL1ER8C02421

100

83.07

 20240814-14:59:58.020

 XASE

 280IMUBL1TURC02421

100

83.07

 20240814-14:59:58.020

 XASE

 280IMUBL1TUSC02421

100

83.06

 20240814-15:00:45.003

 XASE

 280IMUBL2AEMC02421

100

83.13

 20240814-15:01:13.155

 EDGX

 280IMUBL2HCTC02421

100

83.11

 20240814-15:01:39.533

 XASE

 280IMUBL2NLRC02421

100

83.06

 20240814-15:02:11.983

 XASE

 280IMUBL2VOLC02421

100

83.03

 20240814-15:03:03.089

 XASE

 280IMUBL3B9OC02421

100

83.03

 20240814-15:03:03.089

 ARCX

 280IMUBL3B9PC02421

100

83.05

 20240814-15:04:10.905

 ARCX

 280IMUBL3QI9C02421

100

83.05

 20240814-15:04:10.939

 ARCX

 280IMUBL3QIEC02421

100

83.05

 20240814-15:04:47.388

 XASE

 280IMUBL424DC02421

100

83.09

 20240814-15:05:25.651

 XASE

 280IMUBL4AV6C02421

100

83.06

 20240814-15:06:14.803

 XASE

 280IMUBL4LRDC02421

100

83.01

 20240814-15:06:56.108

 ARCX

 280IMUBL4U5LC02421

100

83.06

 20240814-15:07:44.176

 ARCX

 280IMUBL58PMC02421

100

83.05

 20240814-15:07:51.206

 XASE

 280IMUBL5A9IC02421

100

83.07

 20240814-15:08:38.854

 XASE

 280IMUBL5KBSC02421

100

83.09

 20240814-15:09:09.204

 XASE

 280IMUBL5QE9C02421

100

83.13

 20240814-15:09:59.812

 XASE

 280IMUBL649HC02421

100

83.13

 20240814-15:09:59.812

 XASE

 280IMUBL649IC02421

1

83.25

 20240814-15:11:04.622

 XNAS

 280IMUBL6IJ1C02421

1

83.25

 20240814-15:11:04.622

 XNAS

 280IMUBL6IJ2C02421

98

83.25

 20240814-15:11:04.622

 XNAS

 280IMUBL6IJ4C02421

100

83.26

 20240814-15:11:22.947

 XASE

 280IMUBL6MEMC02421

100

83.23

 20240814-15:11:35.215

 ARCX

 280IMUBL6OR8C02421

100

83.18

 20240814-15:12:15.423

 XASE

 280IMUBL70F8C02421

100

83.2

 20240814-15:12:51.717

 XASE

 280IMUBL77NRC02421

100

83.21

 20240814-15:13:29.492

 XASE

 280IMUBL7FP7C02421

100

83.23

 20240814-15:14:29.638

 XASE

 280IMUBL7R5AC02421

100

83.19

 20240814-15:15:19.525

 XNAS

 280IMUBL84E4C02421

100

83.18

 20240814-15:16:00.145

 XASE

 280IMUBL8D9GC02421

100

83.18

 20240814-15:16:00.145

 XASE

 280IMUBL8D9HC02421

100

83.23

 20240814-15:17:10.843

 XASE

 280IMUBL8SJMC02421

100

83.23

 20240814-15:17:10.843

 XASE

 280IMUBL8SJNC02421

100

83.22

 20240814-15:17:49.561

 XASE

 280IMUBL9335C02421

100

83.16

 20240814-15:18:38.165

 XASE

 280IMUBL9C1KC02421

100

83.21

 20240814-15:19:23.569

 XASE

 280IMUBL9KM5C02421

100

83.22

 20240814-15:20:24.032

 ARCX

 280IMUBLA01UC02421

36

83.22

 20240814-15:20:24.032

 ARCX

 280IMUBLA01VC02421

64

83.22

 20240814-15:20:24.032

 ARCX

 280IMUBLA020C02421

100

83.21

 20240814-15:21:08.778

 XPSX

 280IMUBLA7LDC02421

100

83.17

 20240814-15:21:36.296

 ARCX

 280IMUBLACN8C02421

100

83.17

 20240814-15:22:10.808

 ARCX

 280IMUBLAIRNC02421

100

83.15

 20240814-15:22:30.021

 XASE

 280IMUBLAND5C02421

100

83.16

 20240814-15:23:11.809

 XASE

 280IMUBLAUUAC02421

23

83.16

 20240814-15:23:51.209

 XASE

 280IMUBLB5RJC02421

77

83.16

 20240814-15:23:51.209

 XASE

 280IMUBLB5RKC02421

100

83.2

 20240814-15:24:48.847

 XASE

 280IMUBLBJJTC02421

40

83.2

 20240814-15:24:48.847

 XASE

 280IMUBLBJJUC02421

100

83.2

 20240814-15:25:18.031

 XASE

 280IMUBLBQ8NC02421

56

83.17

 20240814-15:25:41.354

 XNAS

 280IMUBLBUEEC02421

100

83.19

 20240814-15:26:28.282

 XNYS

 280IMUBLC7D0C02421

100

83.18

 20240814-15:26:31.063

 XASE

 280IMUBLC7QFC02421

100

83.18

 20240814-15:27:15.002

 XASE

 280IMUBLCGBNC02421

100

83.23

 20240814-15:27:58.630

 ARCX

 280IMUBLCNT3C02421

100

83.22

 20240814-15:28:10.549

 XASE

 280IMUBLCQFJC02421

100

83.22

 20240814-15:28:10.549

 XASE

 280IMUBLCQFKC02421

100

83.27

 20240814-15:29:48.005

 XNYS

 280IMUBLDF3RC02421

100

83.31

 20240814-15:30:20.423

 XNAS

 280IMUBLDNL5C02421

100

83.35

 20240814-15:30:35.893

 XNYS

 280IMUBLDQI7C02421

100

83.34

 20240814-15:30:52.952

 XASE

 280IMUBLDTS1C02421

100

83.34

 20240814-15:30:58.578

 XASE

 280IMUBLDUQDC02421

100

83.34

 20240814-15:30:58.578

 XNAS

 280IMUBLDUQEC02421

100

83.33

 20240814-15:31:20.458

 ARCX

 280IMUBLE3R5C02421

50

83.39

 20240814-15:32:18.919

 ARCX

 280IMUBLEGU8C02421

18

83.39

 20240814-15:32:18.919

 ARCX

 280IMUBLEGU9C02421

9

83.39

 20240814-15:32:18.920

 ARCX

 280IMUBLEGUAC02421

100

83.38

 20240814-15:32:25.510

 XPSX

 280IMUBLEICGC02421

100

83.38

 20240814-15:32:25.510

 XPSX

 280IMUBLEICHC02421

100

83.41

 20240814-15:33:03.216

 ARCX

 280IMUBLEQVRC02421

17

83.49

 20240814-15:34:06.045

 XNAS

 280IMUBLF8DSC02421

83

83.49

 20240814-15:34:06.045

 XNAS

 280IMUBLF8DTC02421

100

83.49

 20240814-15:34:07.642

 XNYS

 280IMUBLF8USC02421

100

83.48

 20240814-15:34:27.391

 XASE

 280IMUBLFD1FC02421

100

83.48

 20240814-15:34:27.391

 XASE

 280IMUBLFD1GC02421

100

83.53

 20240814-15:35:18.046

 XASE

 280IMUBLFN6GC02421

100

83.53

 20240814-15:35:18.047

 XASE

 280IMUBLFN6HC02421

100

83.53

 20240814-15:35:29.059

 XASE

 280IMUBLFP8QC02421

100

83.53

 20240814-15:35:29.060

 ARCX

 280IMUBLFP8RC02421

100

83.51

 20240814-15:35:39.280

 ARCX

 280IMUBLFR1GC02421

100

83.5

 20240814-15:35:55.839

 XASE

 280IMUBLFTSRC02421

18

83.54

 20240814-15:37:20.534

 XPSX

 280IMUBLGCS8C02421

82

83.54

 20240814-15:37:23.032

 XPSX

 280IMUBLGDD6C02421

100

83.55

 20240814-15:37:42.006

 ARCX

 280IMUBLGGM5C02421

100

83.53

 20240814-15:37:50.473

 ARCX

 280IMUBLGI92C02421

100

83.53

 20240814-15:37:50.473

 ARCX

 280IMUBLGI93C02421

100

83.5

 20240814-15:38:54.382

 XASE

 280IMUBLGU2UC02421

100

83.54

 20240814-15:40:32.188

 XNYS

 280IMUBLHH59C02421

100

83.57

 20240814-15:41:17.142

 ARCX

 280IMUBLHP7PC02421

46

83.56

 20240814-15:41:33.027

 XASE

 280IMUBLHSA1C02421

1

83.57

 20240814-15:42:40.988

 XNYS

 280IMUBLI8S2C02421

99

83.57

 20240814-15:42:40.988

 XNYS

 280IMUBLI8S3C02421

100

83.56

 20240814-15:42:47.419

 XASE

 280IMUBLIAA7C02421

100

83.68

 20240814-15:44:19.242

 ARCX

 280IMUBLIRO3C02421

1

83.61

 20240814-15:45:00.543

 BATY

 280IMUBLJ2CLC02421

1

83.61

 20240814-15:45:00.991

 BATY

 280IMUBLJ2FKC02421

1

83.61

 20240814-15:45:00.991

 BATY

 280IMUBLJ2FLC02421

50

83.61

 20240814-15:45:00.991

 BATY

 280IMUBLJ2FMC02421

1

83.61

 20240814-15:45:00.991

 BATY

 280IMUBLJ2FNC02421

46

83.61

 20240814-15:45:00.991

 BATY

 280IMUBLJ2FOC02421

100

83.64

 20240814-15:46:29.395

 BATY

 280IMUBLJIN4C02421

100

83.67

 20240814-15:48:04.341

 XNYS

 280IMUBLK2N2C02421

100

83.66

 20240814-15:48:15.278

 XASE

 280IMUBLK4MNC02421

100

83.66

 20240814-15:48:15.279

 EDGA

 280IMUBLK4MOC02421

100

83.59

 20240814-15:49:48.556

 ARCX

 280IMUBLKML5C02421

100

83.5

 20240814-15:50:19.641

 BATY

 280IMUBLKT5RC02421

100

83.5

 20240814-15:51:24.534

 BATY

 280IMUBLL9FSC02421

100

83.48

 20240814-15:52:12.502

 BATY

 280IMUBLLIQ5C02421

100

83.43

 20240814-15:53:03.862

 BATY

 280IMUBLLS4VC02421

100

83.43

 20240814-15:54:55.535

 BATY

 280IMUBLMHHFC02421

2

83.42

 20240814-15:55:39.798

 BATY

 280IMUBLMQ2BC02421

64

83.43

 20240814-15:56:27.106

 XASE

 280IMUBLN3I2C02421

100

83.45

 20240814-15:57:04.906

 XNYS

 280IMUBLNAFOC02421

100

83.44

 20240814-15:57:24.181

 BATY

 280IMUBLNE4KC02421

100

83.43

 20240814-15:58:57.366

 ARCX

 280IMUBLNUK9C02421

100

83.42

 20240814-15:59:30.052

 BATY

 280IMUBLO4JEC02421

100

83.42

 20240814-15:59:30.052

 ARCX

 280IMUBLO4JFC02421

100

83.42

 20240814-16:01:02.082

 BATY

 280IMUBLONPUC02421

100

83.46

 20240814-16:02:24.720

 BATY

 280IMUBLPB29C02421

100

83.46

 20240814-16:02:24.720

 ARCX

 280IMUBLPB2CC02421

100

83.48

 20240814-16:03:55.435

 XASE

 280IMUBLPUH5C02421

100

83.49

 20240814-16:05:16.003

 XASE

 280IMUBLQF2GC02421

100

83.42

 20240814-16:05:48.209

 XASE

 280IMUBLQL3MC02421

100

83.39

 20240814-16:07:27.849

 ARCX

 280IMUBLR8G5C02421

24

83.35

 20240814-16:07:49.003

 XASE

 280IMUBLRC6FC02421

76

83.35

 20240814-16:07:49.003

 XASE

 280IMUBLRC6GC02421

12

83.37

 20240814-16:09:04.913

 XASE

 280IMUBLRPF5C02421

88

83.37

 20240814-16:09:04.913

 XASE

 280IMUBLRPF6C02421

100

83.38

 20240814-16:10:04.943

 XASE

 280IMUBLS574C02421

100

83.43

 20240814-16:11:52.168

 XNYS

 280IMUBLSP9TC02421

100

83.44

 20240814-16:12:20.607

 XASE

 280IMUBLSTTIC02421

100

83.44

 20240814-16:13:25.389

 XASE

 280IMUBLTA0PC02421

100

83.42

 20240814-16:13:39.413

 XASE

 280IMUBLTCSJC02421

94

83.42

 20240814-16:15:06.613

 XASE

 280IMUBLTT6OC02421

100

83.44

 20240814-16:15:40.477

 XASE

 280IMUBLU5DOC02421

100

83.41

 20240814-16:16:25.589

 XASE

 280IMUBLUEMSC02421

100

83.37

 20240814-16:17:30.734

 XASE

 280IMUBLUTIHC02421

100

83.35

 20240814-16:18:16.062

 XASE

 280IMUBLV9V1C02421

100

83.32

 20240814-16:20:03.008

 XASE

 280IMUBM0312C02421

2

83.35

 20240814-16:21:13.040

 ARCX

 280IMUBM0IONC02421

46

83.35

 20240814-16:21:13.040

 ARCX

 280IMUBM0IOOC02421

52

83.35

 20240814-16:21:13.040

 ARCX

 280IMUBM0IOPC02421

100

83.3

 20240814-16:22:08.117

 XASE

 280IMUBM10AFC02421

100

83.19

 20240814-16:22:54.477

 ARCX

 280IMUBM1CDMC02421

100

83.09

 20240814-16:23:48.826

 XASE

 280IMUBM1Q69C02421

100

83.03

 20240814-16:25:02.024

 XPSX

 280IMUBM2AQFC02421

100

82.9

 20240814-16:26:14.426

 XASE

 280IMUBM2RTDC02421

100

83

 20240814-16:27:23.448

 XASE

 280IMUBM3APEC02421

100

83.02

 20240814-16:28:43.308

 EPRL

 280IMUBM3P52C02421

100

83.01

 20240814-16:29:10.807

 XASE

 280IMUBM3UDAC02421

100

83

 20240814-16:30:15.981

 XPSX

 280IMUBM4ASLC02421

100

83.04

 20240814-16:31:04.842

 ARCX

 280IMUBM4M5LC02421

100

83.08

 20240814-16:31:50.926

 ARCX

 280IMUBM52T0C02421

100

83.11

 20240814-16:32:51.611

 ARCX

 280IMUBM5G1CC02421

21

83.1

 20240814-16:33:29.624

 XASE

 280IMUBM5MTSC02421

100

83.12

 20240814-16:34:20.753

 XASE

 280IMUBM60NPC02421

2

83.1

 20240814-16:35:31.107

 ARCX

 280IMUBM6ED8C02421

84

83.1

 20240814-16:35:33.154

 ARCX

 280IMUBM6EODC02421

14

83.1

 20240814-16:35:33.154

 ARCX

 280IMUBM6EOEC02421

100

83.1

 20240814-16:37:10.344

 XASE

 280IMUBM737IC02421

100

83.1

 20240814-16:37:10.344

 XASE

 280IMUBM737JC02421

66

83.15

 20240814-16:38:30.045

 XASE

 280IMUBM7HONC02421

34

83.15

 20240814-16:38:30.045

 XASE

 280IMUBM7HOOC02421

99

83.13

 20240814-16:40:09.447

 XASE

 280IMUBM85SPC02421

1

83.13

 20240814-16:40:09.447

 XASE

 280IMUBM85SQC02421

99

83.13

 20240814-16:40:09.447

 XASE

 280IMUBM85SRC02421

1

83.13

 20240814-16:40:09.447

 XASE

 280IMUBM85STC02421

100

83.13

 20240814-16:41:43.722

 XASE

 280IMUBM8NI7C02421

57

83.13

 20240814-16:43:07.372

 XASE

 280IMUBM96VPC02421

43

83.13

 20240814-16:43:07.372

 XASE

 280IMUBM96VQC02421

100

83.05

 20240814-16:44:01.525

 XASE

 280IMUBM9J61C02421

100

82.97

 20240814-16:44:55.792

 XNYS

 280IMUBMA0RBC02421

100

82.99

 20240814-16:46:17.283

 XASE

 280IMUBMAIAPC02421

38

83.02

 20240814-16:47:06.076

 XASE

 280IMUBMAPQ4C02421

62

83.02

 20240814-16:47:11.807

 XASE

 280IMUBMAR34C02421

100

83.05

 20240814-16:48:06.241

 XASE

 280IMUBMB4S6C02421

100

83.1

 20240814-16:49:48.950

 XASE

 280IMUBMBO5VC02421

100

83.18

 20240814-16:51:20.616

 XASE

 280IMUBMC8BUC02421

100

83.18

 20240814-16:51:20.616

 XASE

 280IMUBMC8BVC02421

100

83.21

 20240814-16:52:58.156

 XASE

 280IMUBMCQ45C02421

100

83.32

 20240814-16:54:48.750

 XASE

 280IMUBMDFI3C02421

100

83.32

 20240814-16:54:48.750

 XASE

 280IMUBMDFI4C02421

100

83.3

 20240814-16:55:54.201

 XASE

 280IMUBMDR87C02421

1

83.27

 20240814-16:56:53.538

 ARCX

 280IMUBME6Q1C02421

99

83.27

 20240814-16:56:53.539

 ARCX

 280IMUBME6Q2C02421

100

83.28

 20240814-16:57:54.221

 ARCX

 280IMUBMEIFJC02421

100

83.28

 20240814-16:59:13.028

 XASE

 280IMUBMF1TJC02421

100

83.24

 20240814-17:00:01.082

 XASE

 280IMUBMFBRSC02421

100

83.21

 20240814-17:00:58.477

 XASE

 280IMUBMFPVVC02421

100

83.24

 20240814-17:02:32.321

 XASE

 280IMUBMGDA7C02421

100

83.26

 20240814-17:03:55.138

 XNYS

 280IMUBMGU0DC02421

100

83.24

 20240814-17:04:25.155

 XASE

 280IMUBMH46BC02421

100

83.24

 20240814-17:04:25.155

 XASE

 280IMUBMH46CC02421

100

83.32

 20240814-17:06:09.409

 XASE

 280IMUBMHNGIC02421

100

83.36

 20240814-17:07:24.681

 XNYS

 280IMUBMI5M1C02421

27

83.34

 20240814-17:07:33.202

 ARCX

 280IMUBMI720C02421

89

83.35

 20240814-17:08:10.352

 XASE

 280IMUBMIDHVC02421

11

83.35

 20240814-17:08:10.352

 XASE

 280IMUBMIDI0C02421

100

83.33

 20240814-17:10:13.960

 XNYS

 280IMUBMJ2MQC02421

100

83.32

 20240814-17:10:20.028

 XASE

 280IMUBMJ3IRC02421

100

83.21

 20240814-17:12:44.141

 XNYS

 280IMUBMJUBFC02421

100

83.24

 20240814-17:13:42.757

 XNYS

 280IMUBMK8M3C02421

94

83.23

 20240814-17:13:48.021

 XASE

 280IMUBMK9F0C02421

94

83.23

 20240814-17:13:48.021

 XASE

 280IMUBMK9F1C02421

6

83.23

 20240814-17:13:48.021

 XASE

 280IMUBMK9F2C02421

6

83.23

 20240814-17:13:48.021

 XASE

 280IMUBMK9F3C02421

96

83.21

 20240814-17:16:39.231

 XASE

 280IMUBML75TC02421

4

83.21

 20240814-17:16:39.231

 XASE

 280IMUBML75UC02421

100

83.25

 20240814-17:17:24.168

 XASE

 280IMUBMLFTOC02421

100

83.26

 20240814-17:18:14.251

 XASE

 280IMUBMLO3TC02421

100

83.24

 20240814-17:19:46.156

 XASE

 280IMUBMM758C02421

100

83.26

 20240814-17:21:39.388

 XASE

 280IMUBMMQJPC02421

45

83.24

 20240814-17:22:16.163

 XASE

 280IMUBMN0PGC02421

55

83.24

 20240814-17:22:16.163

 XASE

 280IMUBMN0PHC02421

100

83.23

 20240814-17:24:22.529

 XNYS

 280IMUBMNMHSC02421

100

83.24

 20240814-17:25:18.027

 XASE

 280IMUBMNUUCC02421

100

83.23

 20240814-17:25:23.602

 XASE

 280IMUBMNVTEC02421

100

83.2

 20240814-17:26:39.719

 XASE

 280IMUBMODDIC02421

100

83.2

 20240814-17:27:14.630

 XASE

 280IMUBMOJA4C02421

77

83.16

 20240814-17:29:29.939

 XASE

 280IMUBMPB55C02421

23

83.16

 20240814-17:29:29.939

 XASE

 280IMUBMPB56C02421

100

83.14

 20240814-17:30:00.006

 XASE

 280IMUBMPG5MC02421

100

83.11

 20240814-17:32:06.112

 XNYS

 280IMUBMQCAVC02421

100

83.11

 20240814-17:32:19.513

 XASE

 280IMUBMQFB0C02421

100

83.12

 20240814-17:33:10.673

 ARCX

 280IMUBMQPBGC02421

100

83.11

 20240814-17:33:20.533

 XASE

 280IMUBMQR82C02421

100

83.09

 20240814-17:34:07.207

 XASE

 280IMUBMR3BQC02421

19

83.16

 20240814-17:35:38.771

 XASE

 280IMUBMRJK7C02421

81

83.16

 20240814-17:35:38.771

 XASE

 280IMUBMRJK8C02421

100

83.16

 20240814-17:35:38.771

 XASE

 280IMUBMRJK9C02421

2

83.12

 20240814-17:36:32.083

 ARCX

 280IMUBMRT2VC02421

98

83.12

 20240814-17:36:32.083

 ARCX

 280IMUBMRT30C02421

100

83.06

 20240814-17:37:20.923

 XASE

 280IMUBMS5TNC02421

100

83.02

 20240814-17:39:17.228

 XASE

 280IMUBMSS63C02421

100

83.01

 20240814-17:39:49.629

 XASE

 280IMUBMT1M2C02421

100

83

 20240814-17:40:23.474

 XASE

 280IMUBMT8ENC02421

100

83.02

 20240814-17:41:15.834

 XASE

 280IMUBMTHEOC02421

100

83

 20240814-17:42:04.572

 XASE

 280IMUBMTPNCC02421

40

83.07

 20240814-17:43:49.471

 XASE

 280IMUBMUBTCC02421

60

83.07

 20240814-17:43:49.471

 XASE

 280IMUBMUBTDC02421

100

83.06

 20240814-17:44:11.830

 ARCX

 280IMUBMUF6MC02421

100

83.02

 20240814-17:45:25.707

 XASE

 280IMUBMUSC5C02421

100

83.04

 20240814-17:46:21.624

 XASE

 280IMUBMV5ECC02421

100

83.11

 20240814-17:48:02.498

 XASE

 280IMUBMVMI5C02421

100

83.11

 20240814-17:49:01.485

 XASE

 280IMUBN00LKC02421

23

83.13

 20240814-17:50:31.054

 XASE

 280IMUBN0GPUC02421

77

83.13

 20240814-17:50:31.054

 XASE

 280IMUBN0GPVC02421

100

83.08

 20240814-17:50:48.140

 XASE

 280IMUBN0JEJC02421

100

83.04

 20240814-17:51:38.625

 XASE

 280IMUBN0RRSC02421

91

83.08

 20240814-17:53:43.382

 BATS

 280IMUBN1G9HC02421

1

83.08

 20240814-17:53:43.382

 BATS

 280IMUBN1G9IC02421

2

83.08

 20240814-17:53:43.382

 XNYS

 280IMUBN1G9JC02421

100

83.1

 20240814-17:54:21.455

 XASE

 280IMUBN1NRSC02421

100

83.09

 20240814-17:55:04.863

 XASE

 280IMUBN1V9LC02421

100

83.06

 20240814-17:55:14.305

 XASE

 280IMUBN20UCC02421

100

83.12

 20240814-17:56:17.434

 XASE

 280IMUBN2C73C02421

89

83.15

 20240814-17:57:08.199

 XASE

 280IMUBN2K9FC02421

100

83.11

 20240814-17:58:26.179

 XASE

 280IMUBN31CSC02421

100

83.16

 20240814-17:59:24.373

 XNYS

 280IMUBN3B5KC02421

100

83.14

 20240814-17:59:49.239

 XASE

 280IMUBN3GD5C02421

100

83.14

 20240814-17:59:49.240

 XASE

 280IMUBN3GD6C02421

100

83.05

 20240814-18:00:57.661

 XASE

 280IMUBN41TUC02421

100

83.07

 20240814-18:01:34.841

 XASE

 280IMUBN4A0EC02421

100

83.02

 20240814-18:02:06.331

 XASE

 280IMUBN4H8MC02421

100

83.05

 20240814-18:03:28.042

 XASE

 280IMUBN504OC02421

100

83.01

 20240814-18:03:40.902

 XASE

 280IMUBN52D3C02421

100

82.96

 20240814-18:05:10.143

 XASE

 280IMUBN5JTDC02421

100

82.96

 20240814-18:06:13.778

 XASE

 280IMUBN5V3NC02421

100

82.95

 20240814-18:06:41.170

 XASE

 280IMUBN63R3C02421

100

83.04

 20240814-18:08:25.676

 XASE

 280IMUBN6M2PC02421

100

83.02

 20240814-18:08:49.889

 XASE

 280IMUBN6PQNC02421

100

83

 20240814-18:09:49.614

 XASE

 280IMUBN744FC02421

100

82.96

 20240814-18:10:35.623

 ARCX

 280IMUBN7BG0C02421

100

82.96

 20240814-18:11:50.557

 XASE

 280IMUBN7NO8C02421

100

82.98

 20240814-18:12:19.707

 XASE

 280IMUBN7SMDC02421

100

82.97

 20240814-18:13:29.928

 XASE

 280IMUBN87JQC02421

57

82.98

 20240814-18:14:50.022

 XASE

 280IMUBN8JTHC02421

43

82.98

 20240814-18:14:50.023

 XASE

 280IMUBN8JTIC02421

100

82.98

 20240814-18:14:50.023

 XASE

 280IMUBN8JTJC02421

100

82.95

 20240814-18:17:02.183

 XASE

 280IMUBN9BFLC02421

100

82.95

 20240814-18:17:02.183

 XASE

 280IMUBN9BFMC02421

100

82.92

 20240814-18:18:35.533

 XASE

 280IMUBN9RE7C02421

59

82.92

 20240814-18:19:57.692

 XNAS

 280IMUBNA8LPC02421

41

82.92

 20240814-18:19:57.692

 XNAS

 280IMUBNA8LQC02421

100

82.91

 20240814-18:19:59.956

 XASE

 280IMUBNA94KC02421

100

82.92

 20240814-18:20:56.017

 XASE

 280IMUBNAIUGC02421

100

82.87

 20240814-18:22:11.117

 XASE

 280IMUBNAUI3C02421

100

82.87

 20240814-18:23:06.048

 XASE

 280IMUBNB6N9C02421

100

82.86

 20240814-18:23:42.583

 XASE

 280IMUBNBBV0C02421

17

82.84

 20240814-18:25:00.824

 BATS

 280IMUBNBNMBC02421

83

82.84

 20240814-18:25:00.824

 BATS

 280IMUBNBNMCC02421

100

82.85

 20240814-18:26:07.422

 BATS

 280IMUBNC2M5C02421

100

82.84

 20240814-18:26:18.540

 XASE

 280IMUBNC4OFC02421

100

82.84

 20240814-18:26:18.540

 XASE

 280IMUBNC4OGC02421

2

82.83

 20240814-18:28:53.273

 BATS

 280IMUBNCT2HC02421

98

82.83

 20240814-18:28:53.273

 BATS

 280IMUBNCT2IC02421

1

82.84

 20240814-18:29:37.159

 ARCX

 280IMUBND4HFC02421

3

82.84

 20240814-18:29:55.678

 EDGA

 280IMUBND7IIC02421

100

82.84

 20240814-18:29:55.702

 EDGA

 280IMUBND7J1C02421

11

82.84

 20240814-18:29:55.706

 EDGA

 280IMUBND7J2C02421

100

82.9

 20240814-18:30:40.663

 BATS

 280IMUBNDHD7C02421

100

82.91

 20240814-18:31:20.791

 XASE

 280IMUBNDPVUC02421

100

82.99

 20240814-18:32:14.643

 XASE

 280IMUBNE7M5C02421

100

82.99

 20240814-18:32:14.643

 XASE

 280IMUBNE7M6C02421

100

82.93

 20240814-18:32:54.860

 XNYS

 280IMUBNEIVSC02421

5

83

 20240814-18:34:23.619

 XASE

 280IMUBNF8BJC02421

100

83.02

 20240814-18:34:43.284

 XASE

 280IMUBNFCHUC02421

100

83.02

 20240814-18:34:43.284

 XASE

 280IMUBNFCHVC02421

100

83.11

 20240814-18:35:22.076

 XASE

 280IMUBNFLTPC02421

100

83.13

 20240814-18:36:59.365

 XNAS

 280IMUBNG9RMC02421

100

83.13

 20240814-18:36:59.365

 XNAS

 280IMUBNG9RNC02421

100

83.22

 20240814-18:38:31.187

 XASE

 280IMUBNGRLJC02421

100

83.23

 20240814-18:39:39.918

 EPRL

 280IMUBNH9B6C02421

100

83.29

 20240814-18:40:13.474

 XASE

 280IMUBNHFQPC02421

100

83.23

 20240814-18:41:16.235

 XASE

 280IMUBNHQT6C02421

42

83.28

 20240814-18:42:41.207

 ARCX

 280IMUBNIBC9C02421

8

83.28

 20240814-18:42:48.871

 ARCX

 280IMUBNICHVC02421

50

83.28

 20240814-18:42:53.236

 ARCX

 280IMUBNID8IC02421

100

83.28

 20240814-18:42:53.236

 ARCX

 280IMUBNID8JC02421

100

83.28

 20240814-18:45:36.990

 XNAS

 280IMUBNJCSFC02421

50

83.28

 20240814-18:45:36.991

 EDGX

 280IMUBNJCSGC02421

15

83.28

 20240814-18:45:36.991

 BATS

 280IMUBNJCSHC02421

33

83.28

 20240814-18:45:36.991

 XNAS

 280IMUBNJCSIC02421

2

83.28

 20240814-18:45:36.996

 ARCX

 280IMUBNJCSJC02421

100

83.28

 20240814-18:46:05.823

 XASE

 280IMUBNJJJKC02421

100

83.29

 20240814-18:47:04.353

 XASE

 280IMUBNJULUC02421

100

83.31

 20240814-18:47:57.341

 XASE

 280IMUBNK8HIC02421

100

83.29

 20240814-18:49:07.827

 XASE

 280IMUBNKM3NC02421

93

83.32

 20240814-18:49:46.382

 XASE

 280IMUBNKTPLC02421

7

83.32

 20240814-18:49:46.382

 XASE

 280IMUBNKTPMC02421

100

83.33

 20240814-18:50:48.550

 XASE

 280IMUBNL97GC02421

100

83.32

 20240814-18:50:54.254

 XASE

 280IMUBNLA7HC02421

100

83.32

 20240814-18:52:26.301

 XASE

 280IMUBNLS3RC02421

100

83.35

 20240814-18:53:32.034

 XNAS

 280IMUBNM8B4C02421

100

83.35

 20240814-18:53:47.383

 XASE

 280IMUBNMB2FC02421

100

83.34

 20240814-18:55:19.779

 XNYS

 280IMUBNMRAGC02421

1

83.35

 20240814-18:55:51.408

 XNYS

 280IMUBNN1GKC02421

99

83.35

 20240814-18:55:51.408

 XNYS

 280IMUBNN1GLC02421

100

83.36

 20240814-18:56:09.268

 XASE

 280IMUBNN4P8C02421

100

83.39

 20240814-18:57:43.436

 ARCX

 280IMUBNNO0NC02421

100

83.39

 20240814-18:57:51.134

 XASE

 280IMUBNNQMLC02421

36

83.39

 20240814-18:58:14.974

 XNAS

 280IMUBNNVJDC02421

100

83.4

 20240814-18:59:06.123

 XASE

 280IMUBNO9MFC02421

100

83.39

 20240814-18:59:37.748

 XASE

 280IMUBNOGNGC02421

100

83.39

 20240814-19:00:01.323

 XASE

 280IMUBNOLF9C02421

100

83.37

 20240814-19:00:38.792

 XASE

 280IMUBNOV7TC02421

100

83.37

 20240814-19:01:00.140

 XASE

 280IMUBNP3S7C02421

91

83.4

 20240814-19:02:25.326

 XASE

 280IMUBNPN6BC02421

9

83.4

 20240814-19:02:25.326

 XASE

 280IMUBNPN6CC02421

13

83.4

 20240814-19:02:33.429

 ARCX

 280IMUBNPOT6C02421

100

83.42

 20240814-19:03:49.850

 ARCX

 280IMUBNQ7RMC02421

100

83.42

 20240814-19:03:50.527

 ARCX

 280IMUBNQ806C02421

100

83.44

 20240814-19:04:51.949

 XNAS

 280IMUBNQKGEC02421

100

83.44

 20240814-19:05:25.583

 XNYS

 280IMUBNQR2GC02421

100

83.43

 20240814-19:05:34.599

 XASE

 280IMUBNQTFTC02421

100

83.43

 20240814-19:05:34.600

 XASE

 280IMUBNQTFUC02421

100

83.46

 20240814-19:07:34.217

 XNAS

 280IMUBNRLJ7C02421

100

83.48

 20240814-19:08:00.958

 XNYS

 280IMUBNRREUC02421

100

83.46

 20240814-19:08:01.372

 XASE

 280IMUBNRRIDC02421

64

83.46

 20240814-19:08:01.372

 XASE

 280IMUBNRRIEC02421

36

83.46

 20240814-19:08:01.372

 XASE

 280IMUBNRRIFC02421

100

83.4

 20240814-19:09:22.518

 ARCX

 280IMUBNSE5UC02421

100

83.36

 20240814-19:10:49.387

 XASE

 280IMUBNT09LC02421

100

83.36

 20240814-19:10:49.387

 XASE

 280IMUBNT09MC02421

100

83.33

 20240814-19:11:34.076

 XASE

 280IMUBNTA09C02421

100

83.38

 20240814-19:13:00.583

 ARCX

 280IMUBNTQN6C02421

9

83.38

 20240814-19:13:02.493

 EDGX

 280IMUBNTRB2C02421

1

83.38

 20240814-19:13:02.493

 ARCX

 280IMUBNTRB3C02421

100

83.39

 20240814-19:13:08.895

 XASE

 280IMUBNTT04C02421

100

83.39

 20240814-19:13:08.895

 XASE

 280IMUBNTT05C02421

100

83.28

 20240814-19:14:06.223

 XASE

 280IMUBNUA6KC02421

100

83.24

 20240814-19:14:48.096

 XASE

 280IMUBNUK4IC02421

100

83.24

 20240814-19:15:26.852

 XNYS

 280IMUBNUSPSC02421

100

83.23

 20240814-19:15:54.962

 XASE

 280IMUBNV1O7C02421

100

83.22

 20240814-19:16:09.209

 XASE

 280IMUBNV4DEC02421

10

83.24

 20240814-19:17:18.216

 XNYS

 280IMUBNVIFRC02421

90

83.24

 20240814-19:17:18.216

 XNYS

 280IMUBNVIFSC02421

100

83.23

 20240814-19:17:25.247

 XASE

 280IMUBNVJRBC02421

100

83.25

 20240814-19:18:26.587

 XNYS

 280IMUBNVUDQC02421

100

83.24

 20240814-19:19:00.274

 XASE

 280IMUBO0425C02421

100

83.22

 20240814-19:19:30.018

 XASE

 280IMUBO09LPC02421

100

83.24

 20240814-19:20:20.609

 XNYS

 280IMUBO0JF5C02421

100

83.24

 20240814-19:20:31.745

 XASE

 280IMUBO0LHVC02421

100

83.22

 20240814-19:21:06.484

 XASE

 280IMUBO0S6GC02421

100

83.24

 20240814-19:21:42.124

 XNYS

 280IMUBO142GC02421

100

83.24

 20240814-19:22:13.885

 XASE

 280IMUBO19L7C02421

100

83.26

 20240814-19:22:59.135

 XASE

 280IMUBO1HT5C02421

100

83.28

 20240814-19:23:29.521

 XASE

 280IMUBO1OEHC02421

100

83.33

 20240814-19:23:52.495

 XASE

 280IMUBO1SH6C02421

100

83.34

 20240814-19:24:37.724

 ARCX

 280IMUBO254SC02421

100

83.33

 20240814-19:24:53.100

 XASE

 280IMUBO27N9C02421

100

83.35

 20240814-19:25:38.433

 XASE

 280IMUBO2GCLC02421

100

83.35

 20240814-19:25:38.433

 XASE

 280IMUBO2GCMC02421

100

83.35

 20240814-19:26:41.353

 XASE

 280IMUBO2UAUC02421

100

83.35

 20240814-19:27:05.395

 XASE

 280IMUBO32ENC02421

100

83.33

 20240814-19:27:18.959

 XASE

 280IMUBO355UC02421

100

83.32

 20240814-19:28:09.223

 XASE

 280IMUBO3DVBC02421

100

83.32

 20240814-19:28:48.106

 XASE

 280IMUBO3L3SC02421

100

83.3

 20240814-19:29:13.573

 XASE

 280IMUBO3QMGC02421

100

83.3

 20240814-19:30:02.948

 XNYS

 280IMUBO44V9C02421

100

83.29

 20240814-19:30:06.554

 XASE

 280IMUBO465DC02421

100

83.29

 20240814-19:30:06.554

 XASE

 280IMUBO465FC02421

31

83.22

 20240814-19:31:20.812

 XASE

 280IMUBO4SANC02421

31

83.22

 20240814-19:31:20.813

 XASE

 280IMUBO4SAOC02421

69

83.22

 20240814-19:31:20.813

 XASE

 280IMUBO4SAPC02421

69

83.22

 20240814-19:31:20.813

 XASE

 280IMUBO4SAQC02421

100

83.24

 20240814-19:32:13.204

 XASE

 280IMUBO59QPC02421

2

83.24

 20240814-19:32:13.204

 XASE

 280IMUBO59QQC02421

98

83.24

 20240814-19:32:13.204

 XASE

 280IMUBO59QRC02421

100

83.23

 20240814-19:32:35.878

 XASE

 280IMUBO5F16C02421

100

83.23

 20240814-19:33:06.301

 XASE

 280IMUBO5ODFC02421

100

83.21

 20240814-19:33:49.021

 XASE

 280IMUBO64H0C02421

100

83.18

 20240814-19:34:44.730

 XASE

 280IMUBO6QMBC02421

100

83.19

 20240814-19:34:53.617

 XNYS

 280IMUBO709IC02421

100

83.18

 20240814-19:34:53.987

 XASE

 280IMUBO70GEC02421

100

83.18

 20240814-19:34:53.988

 ARCX

 280IMUBO70GFC02421

100

83.24

 20240814-19:36:34.008

 XASE

 280IMUBO7SCAC02421

100

83.24

 20240814-19:36:34.008

 XASE

 280IMUBO7SCBC02421

100

83.22

 20240814-19:37:50.445

 XASE

 280IMUBO8DDDC02421

100

83.21

 20240814-19:37:55.976

 XNYS

 280IMUBO8ENDC02421

100

83.22

 20240814-19:38:04.480

 XASE

 280IMUBO8GPHC02421

100

83.21

 20240814-19:38:30.953

 XASE

 280IMUBO8N7GC02421

100

83.27

 20240814-19:39:50.192

 XNYS

 280IMUBO9I7FC02421

100

83.27

 20240814-19:39:51.243

 XNYS

 280IMUBO9IERC02421

100

83.26

 20240814-19:40:11.955

 XASE

 280IMUBO9NRBC02421

100

83.26

 20240814-19:40:11.955

 XASE

 280IMUBO9NRCC02421

23

83.26

 20240814-19:40:11.955

 XASE

 280IMUBO9NRDC02421

77

83.26

 20240814-19:40:11.956

 XASE

 280IMUBO9NREC02421

100

83.26

 20240814-19:42:02.167

 MEMX

 280IMUBOAJ1AC02421

100

83.26

 20240814-19:42:04.633

 XASE

 280IMUBOAJJIC02421

100

83.26

 20240814-19:42:07.867

 XASE

 280IMUBOAKFAC02421

100

83.26

 20240814-19:42:39.792

 ARCX

 280IMUBOART7C02421

100

83.25

 20240814-19:42:45.759

 XASE

 280IMUBOAT6KC02421

100

83.25

 20240814-19:42:45.759

 XASE

 280IMUBOAT6LC02421

100

83.25

 20240814-19:42:53.617

 EDGX

 280IMUBOAUVKC02421

35

83.25

 20240814-19:42:53.617

 BATS

 280IMUBOAUVLC02421

150

83.26

 20240814-19:42:58.339

 ARCX

 280IMUBOB013C02421

100

83.26

 20240814-19:42:58.339

 XNYS

 280IMUBOB014C02421

7

83.27

 20240814-19:43:18.106

 BATS

 280IMUBOB4IJC02421

242

83.27

 20240814-19:43:18.106

 BATS

 280IMUBOB4IKC02421

16

83.27

 20240814-19:43:18.106

 BATS

 280IMUBOB4ILC02421

6

83.27

 20240814-19:43:18.106

 BATS

 280IMUBOB4IMC02421

6

83.27

 20240814-19:43:18.107

 XNAS

 280IMUBOB4INC02421

29

83.27

 20240814-19:43:18.107

 XNAS

 280IMUBOB4IOC02421

100

83.27

 20240814-19:43:18.107

 XNYS

 280IMUBOB4IPC02421

2

83.27

 20240814-19:43:18.107

 XNYS

 280IMUBOB4IQC02421

12

83.27

 20240814-19:43:18.107

 ARCX

 280IMUBOB4IRC02421

90

83.32

 20240814-19:43:36.445

 XNYS

 280IMUBOB8MAC02421

100

83.32

 20240814-19:43:36.446

 XNAS

 280IMUBOB8MBC02421

10

83.32

 20240814-19:43:36.446

 XNYS

 280IMUBOB8MCC02421

100

83.32

 20240814-19:43:36.446

 XNYS

 280IMUBOB8MDC02421

100

83.32

 20240814-19:43:36.446

 XNYS

 280IMUBOB8MEC02421

100

83.32

 20240814-19:43:36.446

 ARCX

 280IMUBOB8MGC02421

90

83.37

 20240814-19:43:46.197

 XNAS

 280IMUBOBB14C02421

100

83.36

 20240814-19:43:52.410

 XNAS

 280IMUBOBCI0C02421

100

83.36

 20240814-19:43:52.411

 IEXG

 280IMUBOBCI1C02421

100

83.36

 20240814-19:43:52.544

 XNAS

 280IMUBOBCJ3C02421

25

83.36

 20240814-19:43:52.544

 XNYS

 280IMUBOBCJ4C02421

100

83.36

 20240814-19:43:52.544

 XNYS

 280IMUBOBCJ5C02421

7

83.36

 20240814-19:43:52.545

 XNAS

 280IMUBOBCJ6C02421

100

83.36

 20240814-19:44:10.074

 XPSX

 280IMUBOBHLPC02421

100

83.36

 20240814-19:44:10.075

 ARCX

 280IMUBOBHLQC02421

100

83.36

 20240814-19:44:10.075

 XASE

 280IMUBOBHLRC02421

100

83.36

 20240814-19:44:10.356

 XNYS

 280IMUBOBHO2C02421

68

83.36

 20240814-19:44:10.356

 XNYS

 280IMUBOBHO3C02421

 

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
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings