Transaction in Own Shares
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 |
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.
Latest directors dealings
- 28 minutes ago Wizz Air Holdings
- 37 minutes ago Trifast
- 46 minutes ago Molten Ventures
- 1 hour ago XPS Pensions Group
- 1 hour ago Eneraqua Technologies