Transaction in Own Shares

CRH PLC
13 September 2024
 

13th September 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 12th September 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

7,853

$86.19

$86.73

$85.35

XNYS

628

$86.17

$86.67

$85.95

EDGX

8,019

$86.13

$86.77

$85.29

ARCX

737

$86.34

$86.72

$86.12

BATS

7,132

$85.93

$86.73

$85.29

XNAS

2,800

$86.17

$86.57

$85.85

BATY

23,362

$86.37

$86.77

$85.57

XASE

2,947

$86.39

$86.73

$85.84

EPRL

1,200

$86.36

$86.70

$85.77

IEXG

300

$86.10

$86.32

$85.86

XCHI

522

$86.32

$86.72

$86.12

MEMX

1,800

$85.97

$86.58

$85.38

XPSX

500

$86.11

$86.37

$85.93

EDGA

200

$85.74

$85.74

$85.74

XCIS

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 680,869,901 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.694% 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 12th September 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:


 12th September 2024

 

Aggregated Information

 

 


Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$86.2277

58,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

85.29

 20240912-13:30:31.067

XNAS

 280L3D830KCTC02421

10

85.29

 20240912-13:30:31.067

XNAS

 280L3D830KCUC02421

90

85.29

 20240912-13:30:31.067

XNAS

 280L3D830KCVC02421

100

85.29

 20240912-13:30:31.067

ARCX

 280L3D830KD0C02421

58

85.35

 20240912-13:30:59.237

XNYS

 280L3D830MJKC02421

42

85.35

 20240912-13:30:59.237

XNYS

 280L3D830MJLC02421

75

85.35

 20240912-13:30:59.237

XNAS

 280L3D830MJMC02421

25

85.35

 20240912-13:30:59.237

XNAS

 280L3D830MJNC02421

1

85.55

 20240912-13:31:56.318

ARCX

 280L3D830SICC02421

99

85.55

 20240912-13:31:56.318

ARCX

 280L3D830SIDC02421

100

85.61

 20240912-13:32:33.723

XNYS

 280L3D8311MCC02421

100

85.56

 20240912-13:32:52.561

XNAS

 280L3D8313ORC02421

100

85.56

 20240912-13:32:52.561

XNYS

 280L3D8313OSC02421

100

85.56

 20240912-13:32:52.561

ARCX

 280L3D8313OTC02421

100

85.56

 20240912-13:32:52.561

XNAS

 280L3D8313OUC02421

100

85.56

 20240912-13:32:52.561

XNYS

 280L3D8313OVC02421

100

85.55

 20240912-13:33:11.926

XNAS

 280L3D8315UJC02421

1

85.48

 20240912-13:33:17.993

XNYS

 280L3D8316NGC02421

13

85.48

 20240912-13:33:17.993

XNYS

 280L3D8316NHC02421

86

85.48

 20240912-13:33:17.993

XNYS

 280L3D8316NIC02421

3

85.43

 20240912-13:33:59.920

XNAS

 280L3D831ASGC02421

97

85.43

 20240912-13:33:59.920

XNAS

 280L3D831ASHC02421

33

85.43

 20240912-13:33:59.920

XNAS

 280L3D831ASIC02421

67

85.43

 20240912-13:33:59.920

XNAS

 280L3D831ASJC02421

100

85.6

 20240912-13:34:47.671

XNYS

 280L3D831FL7C02421

50

85.53

 20240912-13:34:52.388

XNAS

 280L3D831G97C02421

50

85.53

 20240912-13:34:54.516

XNAS

 280L3D831GG8C02421

50

85.54

 20240912-13:35:40.971

XNYS

 280L3D831OFEC02421

50

85.54

 20240912-13:35:40.971

XNYS

 280L3D831OFFC02421

19

85.57

 20240912-13:35:58.252

XNYS

 280L3D831R0MC02421

81

85.58

 20240912-13:35:58.252

XNYS

 280L3D831R0NC02421

10

85.51

 20240912-13:36:13.903

XNAS

 280L3D831T8DC02421

45

85.56

 20240912-13:36:22.162

XNYS

 280L3D831U7FC02421

55

85.57

 20240912-13:36:22.162

XNYS

 280L3D831U7GC02421

100

85.53

 20240912-13:36:28.797

XNYS

 280L3D831UVKC02421

100

85.53

 20240912-13:36:28.797

XNAS

 280L3D831UVRC02421

100

85.48

 20240912-13:36:49.878

XNAS

 280L3D8321N0C02421

100

85.55

 20240912-13:37:48.937

XNAS

 280L3D8328L9C02421

100

85.55

 20240912-13:37:48.937

XNYS

 280L3D8328LAC02421

100

85.55

 20240912-13:37:48.937

ARCX

 280L3D8328LBC02421

90

85.65

 20240912-13:38:40.799

XNAS

 280L3D832DSDC02421

10

85.65

 20240912-13:38:40.799

XNAS

 280L3D832DSEC02421

100

85.65

 20240912-13:38:40.799

XNAS

 280L3D832DSFC02421

20

85.63

 20240912-13:38:48.348

XNAS

 280L3D832ELTC02421

25

85.63

 20240912-13:38:48.348

XNAS

 280L3D832ELUC02421

25

85.63

 20240912-13:38:48.348

XNAS

 280L3D832ELVC02421

30

85.63

 20240912-13:38:48.348

XNAS

 280L3D832EM0C02421

89

85.62

 20240912-13:39:15.550

XNAS

 280L3D832I0QC02421

11

85.62

 20240912-13:39:15.550

XNAS

 280L3D832I0RC02421

100

85.53

 20240912-13:39:44.232

XNAS

 280L3D832L1KC02421

100

85.54

 20240912-13:40:01.139

ARCX

 280L3D832MJQC02421

40

85.69

 20240912-13:40:54.517

XNAS

 280L3D832T8KC02421

60

85.69

 20240912-13:40:54.518

XNAS

 280L3D832T8LC02421

100

85.69

 20240912-13:41:33.640

XNAS

 280L3D83327SC02421

100

85.69

 20240912-13:41:33.640

XNAS

 280L3D83327TC02421

100

85.86

 20240912-13:42:30.913

XCHI

 280L3D8339R5C02421

100

85.8

 20240912-13:42:33.597

ARCX

 280L3D833A7CC02421

100

85.8

 20240912-13:42:33.598

ARCX

 280L3D833A7DC02421

100

85.8

 20240912-13:42:33.598

ARCX

 280L3D833A7EC02421

100

85.86

 20240912-13:43:44.917

XPSX

 280L3D833KMOC02421

100

85.87

 20240912-13:43:55.957

XPSX

 280L3D833LUKC02421

100

86.04

 20240912-13:44:42.701

XNYS

 280L3D833RHGC02421

100

86

 20240912-13:44:55.864

ARCX

 280L3D833T48C02421

100

86.05

 20240912-13:45:16.405

ARCX

 280L3D8340AIC02421

99

86.05

 20240912-13:45:16.405

ARCX

 280L3D8340AJC02421

1

86.05

 20240912-13:45:16.405

ARCX

 280L3D8340AKC02421

100

86.03

 20240912-13:46:01.120

XNAS

 280L3D8348FKC02421

20

86.03

 20240912-13:46:01.120

XNAS

 280L3D8348FLC02421

25

86.03

 20240912-13:46:01.120

XNAS

 280L3D8348FMC02421

50

86.03

 20240912-13:46:01.120

XNAS

 280L3D8348FNC02421

5

86.03

 20240912-13:46:01.120

XNAS

 280L3D8348FOC02421

1

86.03

 20240912-13:46:01.120

ARCX

 280L3D8348FPC02421

99

86.03

 20240912-13:46:01.120

ARCX

 280L3D8348FQC02421

100

85.95

 20240912-13:46:50.386

EDGX

 280L3D834HH9C02421

100

85.95

 20240912-13:46:54.016

XPSX

 280L3D834I7SC02421

100

85.87

 20240912-13:46:59.740

XPSX

 280L3D834J7OC02421

100

85.73

 20240912-13:47:19.593

XNAS

 280L3D834NSDC02421

100

85.72

 20240912-13:47:40.166

XPSX

 280L3D834R8TC02421

97

85.69

 20240912-13:47:59.855

XNAS

 280L3D834U3GC02421

3

85.69

 20240912-13:47:59.855

XNAS

 280L3D834U3HC02421

7

85.68

 20240912-13:48:14.235

XNAS

 280L3D8351ALC02421

93

85.68

 20240912-13:48:14.235

XNAS

 280L3D8351AMC02421

100

85.54

 20240912-13:48:34.137

XNAS

 280L3D8354PAC02421

100

85.5

 20240912-13:49:06.921

XNAS

 280L3D835BOUC02421

100

85.48

 20240912-13:49:55.669

XNYS

 280L3D835KJPC02421

100

85.43

 20240912-13:50:09.408

XPSX

 280L3D835N3HC02421

100

85.43

 20240912-13:50:09.408

XPSX

 280L3D835N3IC02421

100

85.39

 20240912-13:50:35.554

XNAS

 280L3D835RU2C02421

100

85.38

 20240912-13:51:07.162

XPSX

 280L3D8361OJC02421

100

85.46

 20240912-13:51:54.701

XNYS

 280L3D8368R5C02421

100

85.5

 20240912-13:52:10.627

XNYS

 280L3D836BH4C02421

5

85.5

 20240912-13:52:10.627

XNYS

 280L3D836BH6C02421

95

85.5

 20240912-13:52:10.627

XNYS

 280L3D836BH7C02421

100

85.76

 20240912-13:53:14.075

XNYS

 280L3D836N8DC02421

100

85.77

 20240912-13:53:39.449

IEXG

 280L3D836QKNC02421

100

85.76

 20240912-13:53:55.937

XPSX

 280L3D836SI9C02421

100

85.76

 20240912-13:53:55.937

XNAS

 280L3D836SIBC02421

100

85.71

 20240912-13:54:55.725

XPSX

 280L3D8377DTC02421

100

85.71

 20240912-13:54:55.725

XPSX

 280L3D8377DUC02421

100

85.66

 20240912-13:55:21.744

XASE

 280L3D837B7AC02421

100

85.69

 20240912-13:56:17.771

XASE

 280L3D837LDFC02421

100

85.69

 20240912-13:56:17.771

XASE

 280L3D837LDGC02421

11

85.67

 20240912-13:56:36.149

XASE

 280L3D837NSPC02421

89

85.67

 20240912-13:56:36.149

XASE

 280L3D837NSQC02421

100

85.61

 20240912-13:57:00.873

XASE

 280L3D837RNSC02421

4

85.57

 20240912-13:57:13.661

XASE

 280L3D837TS2C02421

96

85.57

 20240912-13:57:13.661

XASE

 280L3D837TS3C02421

100

85.72

 20240912-13:58:05.017

XNYS

 280L3D8385I2C02421

96

85.74

 20240912-13:58:48.738

XCIS

 280L3D838B99C02421

4

85.74

 20240912-13:58:48.738

XCIS

 280L3D838B9AC02421

96

85.74

 20240912-13:58:49.751

XCIS

 280L3D838BF4C02421

4

85.74

 20240912-13:58:49.751

XCIS

 280L3D838BF5C02421

86

85.72

 20240912-13:58:54.645

XNAS

 280L3D838C5JC02421

14

85.72

 20240912-13:58:54.645

XNAS

 280L3D838C5KC02421

13

85.68

 20240912-14:00:11.281

XASE

 280L3D838QH8C02421

87

85.68

 20240912-14:00:11.281

XASE

 280L3D838QH9C02421

100

85.68

 20240912-14:00:11.281

XASE

 280L3D838QHAC02421

100

85.72

 20240912-14:00:58.110

ARCX

 280L3D8395P6C02421

100

85.72

 20240912-14:00:58.112

XNAS

 280L3D8395P7C02421

1

85.73

 20240912-14:01:11.102

XNAS

 280L3D8398M5C02421

99

85.73

 20240912-14:01:11.102

XNAS

 280L3D8398M6C02421

19

85.73

 20240912-14:01:11.102

XNAS

 280L3D8398M7C02421

81

85.73

 20240912-14:01:11.102

XNAS

 280L3D8398M8C02421

100

85.72

 20240912-14:01:36.865

ARCX

 280L3D839E05C02421

100

85.68

 20240912-14:01:41.101

XASE

 280L3D839F62C02421

100

85.75

 20240912-14:02:39.897

XNYS

 280L3D839UA6C02421

100

85.76

 20240912-14:02:50.989

XNYS

 280L3D83A0SCC02421

100

85.75

 20240912-14:02:55.547

XPSX

 280L3D83A1P6C02421

100

85.77

 20240912-14:03:18.263

XASE

 280L3D83A7MNC02421

100

85.78

 20240912-14:04:01.751

XASE

 280L3D83AJ3FC02421

100

85.75

 20240912-14:04:07.630

XASE

 280L3D83AL3NC02421

100

85.7

 20240912-14:04:50.833

XNAS

 280L3D83ATPJC02421

100

85.71

 20240912-14:04:59.653

XASE

 280L3D83AVOQC02421

100

85.76

 20240912-14:05:23.166

XNAS

 280L3D83B52AC02421

100

85.86

 20240912-14:06:19.155

XASE

 280L3D83BH42C02421

100

85.86

 20240912-14:06:19.155

XASE

 280L3D83BH43C02421

1

85.8

 20240912-14:06:48.685

ARCX

 280L3D83BN8EC02421

50

85.8

 20240912-14:06:48.685

ARCX

 280L3D83BN8FC02421

49

85.8

 20240912-14:06:48.685

ARCX

 280L3D83BN8GC02421

100

85.8

 20240912-14:06:48.685

ARCX

 280L3D83BN8HC02421

99

85.82

 20240912-14:07:56.067

XNYS

 280L3D83C667C02421

100

85.8

 20240912-14:08:02.189

XASE

 280L3D83C7L8C02421

100

85.8

 20240912-14:08:02.189

XASE

 280L3D83C7L9C02421

42

85.87

 20240912-14:09:06.774

XNAS

 280L3D83CLQLC02421

58

85.87

 20240912-14:09:06.774

XNAS

 280L3D83CLQMC02421

100

85.86

 20240912-14:09:20.705

ARCX

 280L3D83COS1C02421

100

85.86

 20240912-14:09:20.705

ARCX

 280L3D83COS2C02421

100

85.85

 20240912-14:09:43.700

XASE

 280L3D83CTBMC02421

44

85.95

 20240912-14:10:11.277

XASE

 280L3D83D3TIC02421

56

85.95

 20240912-14:10:13.643

XASE

 280L3D83D49VC02421

100

85.91

 20240912-14:10:48.764

ARCX

 280L3D83DB7DC02421

100

85.95

 20240912-14:11:28.894

ARCX

 280L3D83DL51C02421

100

85.95

 20240912-14:11:28.894

ARCX

 280L3D83DL53C02421

100

85.94

 20240912-14:12:03.437

XNAS

 280L3D83DSEBC02421

100

86.05

 20240912-14:12:40.072

XASE

 280L3D83E5KKC02421

100

86.07

 20240912-14:13:01.080

ARCX

 280L3D83E9SPC02421

100

86.11

 20240912-14:14:10.774

IEXG

 280L3D83ER0LC02421

100

86.12

 20240912-14:14:12.946

XCHI

 280L3D83ERGUC02421

100

86.09

 20240912-14:14:21.166

XASE

 280L3D83ETBBC02421

109

86.09

 20240912-14:14:21.238

XNAS

 280L3D83ETBTC02421

91

86.09

 20240912-14:14:21.238

XNAS

 280L3D83ETBUC02421

100

86.08

 20240912-14:15:43.573

EDGX

 280L3D83FIRBC02421

100

86.07

 20240912-14:15:54.163

XASE

 280L3D83FLEKC02421

100

86.06

 20240912-14:16:13.568

XASE

 280L3D83FPVLC02421

100

86.1

 20240912-14:17:02.841

XNYS

 280L3D83G44UC02421

5

86.1

 20240912-14:17:15.190

XASE

 280L3D83G6Q1C02421

95

86.1

 20240912-14:17:15.190

XASE

 280L3D83G6Q2C02421

100

86.14

 20240912-14:18:05.156

XNAS

 280L3D83GIFRC02421

100

86.19

 20240912-14:18:32.198

XASE

 280L3D83GOUPC02421

100

86.19

 20240912-14:18:32.198

XASE

 280L3D83GOUQC02421

100

86.21

 20240912-14:19:00.284

XASE

 280L3D83GVCEC02421

100

86.23

 20240912-14:19:48.006

XASE

 280L3D83HAHDC02421

100

86.23

 20240912-14:20:13.663

BATS

 280L3D83HH0GC02421

21

86.22

 20240912-14:20:17.042

XASE

 280L3D83HHSPC02421

5

86.22

 20240912-14:20:17.042

XASE

 280L3D83HHSQC02421

94

86.24

 20240912-14:20:56.140

BATS

 280L3D83HPVPC02421

100

86.28

 20240912-14:21:06.304

XNYS

 280L3D83HS6OC02421

100

86.28

 20240912-14:21:28.225

XNAS

 280L3D83I1QIC02421

100

86.26

 20240912-14:21:28.844

ARCX

 280L3D83I1TTC02421

93

86.26

 20240912-14:21:30.528

ARCX

 280L3D83I273C02421

100

86.27

 20240912-14:22:37.600

XNYS

 280L3D83IGP9C02421

2

86.31

 20240912-14:23:24.422

XNAS

 280L3D83IQUPC02421

50

86.31

 20240912-14:23:24.422

XNAS

 280L3D83IQUQC02421

1

86.31

 20240912-14:23:24.422

XNYS

 280L3D83IQURC02421

47

86.31

 20240912-14:23:24.422

XNYS

 280L3D83IQUSC02421

100

86.3

 20240912-14:23:34.412

XNYS

 280L3D83IT42C02421

99

86.29

 20240912-14:23:39.304

XASE

 280L3D83IU8EC02421

1

86.29

 20240912-14:23:39.304

XASE

 280L3D83IU8FC02421

100

86.29

 20240912-14:23:39.304

XASE

 280L3D83IU8GC02421

99

86.29

 20240912-14:23:39.304

XASE

 280L3D83IU8HC02421

1

86.29

 20240912-14:23:39.304

XASE

 280L3D83IU8IC02421

100

86.16

 20240912-14:25:14.094

XASE

 280L3D83JKNFC02421

100

86.23

 20240912-14:26:25.710

XASE

 280L3D83K60CC02421

100

86.22

 20240912-14:26:47.059

XASE

 280L3D83KA9VC02421

100

86.21

 20240912-14:27:16.872

XASE

 280L3D83KGUOC02421

10

86.25

 20240912-14:27:58.893

XASE

 280L3D83KP7OC02421

90

86.25

 20240912-14:27:58.894

XASE

 280L3D83KP7PC02421

100

86.26

 20240912-14:28:54.312

XNYS

 280L3D83L56DC02421

100

86.25

 20240912-14:29:00.123

XASE

 280L3D83L6EKC02421

100

86.29

 20240912-14:29:45.467

XNYS

 280L3D83LI3TC02421

100

86.29

 20240912-14:30:11.697

XNYS

 280L3D83LQLDC02421

100

86.27

 20240912-14:30:47.546

XASE

 280L3D83M4GMC02421

100

86.27

 20240912-14:30:47.546

XASE

 280L3D83M4GNC02421

3

86.3

 20240912-14:31:22.309

XNYS

 280L3D83MCSNC02421

100

86.31

 20240912-14:31:23.137

XNYS

 280L3D83MD69C02421

100

86.31

 20240912-14:31:54.163

MEMX

 280L3D83MKLBC02421

6

86.33

 20240912-14:32:21.771

XNYS

 280L3D83MQKCC02421

94

86.33

 20240912-14:32:21.771

XNYS

 280L3D83MQKDC02421

100

86.31

 20240912-14:32:33.460

XASE

 280L3D83MT85C02421

100

86.31

 20240912-14:32:33.460

XASE

 280L3D83MT86C02421

100

86.32

 20240912-14:33:20.395

XASE

 280L3D83N7I5C02421

22

86.3

 20240912-14:33:38.786

XASE

 280L3D83NCG8C02421

78

86.3

 20240912-14:33:38.787

XASE

 280L3D83NCG9C02421

1

86.31

 20240912-14:34:03.525

XASE

 280L3D83NHE6C02421

99

86.31

 20240912-14:34:07.432

XASE

 280L3D83NIBLC02421

100

86.38

 20240912-14:34:42.643

XASE

 280L3D83NSLIC02421

1

86.37

 20240912-14:34:58.632

BATY

 280L3D83NVUCC02421

7

86.37

 20240912-14:34:58.793

BATY

 280L3D83NVVSC02421

92

86.37

 20240912-14:35:02.212

BATY

 280L3D83O0R6C02421

100

86.29

 20240912-14:35:32.981

XASE

 280L3D83OA8LC02421

100

86.24

 20240912-14:36:34.621

EPRL

 280L3D83ORQVC02421

100

86.24

 20240912-14:36:34.621

EPRL

 280L3D83ORR0C02421

100

86.3

 20240912-14:37:08.484

XASE

 280L3D83P3KKC02421

100

86.29

 20240912-14:37:26.151

XASE

 280L3D83P79HC02421

100

86.32

 20240912-14:38:06.015

XASE

 280L3D83PEHIC02421

14

86.32

 20240912-14:38:06.015

XASE

 280L3D83PEHJC02421

86

86.32

 20240912-14:38:06.015

XASE

 280L3D83PEHKC02421

100

86.3

 20240912-14:38:23.595

XASE

 280L3D83PIM3C02421

100

86.32

 20240912-14:39:19.829

XASE

 280L3D83PSRDC02421

6

86.31

 20240912-14:39:57.357

XASE

 280L3D83Q58HC02421

18

86.32

 20240912-14:40:08.151

BATY

 280L3D83Q7U0C02421

4

86.32

 20240912-14:40:08.151

BATY

 280L3D83Q7U1C02421

78

86.32

 20240912-14:40:08.151

BATY

 280L3D83Q7U2C02421

31

86.41

 20240912-14:41:08.991

BATS

 280L3D83QKJ7C02421

100

86.4

 20240912-14:41:13.351

XNAS

 280L3D83QLJOC02421

20

86.4

 20240912-14:41:13.923

XNAS

 280L3D83QLO6C02421

1

86.4

 20240912-14:41:13.928

XNAS

 280L3D83QLO7C02421

70

86.4

 20240912-14:41:20.266

XNAS

 280L3D83QN4IC02421

3

86.4

 20240912-14:41:20.266

XNAS

 280L3D83QN4JC02421

6

86.4

 20240912-14:41:20.266

XNAS

 280L3D83QN4KC02421

21

86.4

 20240912-14:41:20.267

ARCX

 280L3D83QN4LC02421

100

86.4

 20240912-14:41:54.277

XASE

 280L3D83QUQLC02421

100

86.45

 20240912-14:42:56.452

IEXG

 280L3D83RCTTC02421

100

86.44

 20240912-14:43:08.732

XASE

 280L3D83RFKIC02421

100

86.44

 20240912-14:43:08.732

XASE

 280L3D83RFKJC02421

100

86.4

 20240912-14:44:02.525

XNYS

 280L3D83RQEPC02421

100

86.39

 20240912-14:44:09.859

XASE

 280L3D83RSKGC02421

2

86.39

 20240912-14:44:09.895

BATY

 280L3D83RSKRC02421

98

86.39

 20240912-14:44:09.898

BATY

 280L3D83RSKSC02421

100

86.35

 20240912-14:44:56.838

XASE

 280L3D83S7VEC02421

100

86.3

 20240912-14:45:35.387

XASE

 280L3D83SJP1C02421

100

86.36

 20240912-14:46:29.603

BATS

 280L3D83SVHSC02421

100

86.35

 20240912-14:46:36.642

XASE

 280L3D83T12IC02421

100

86.36

 20240912-14:47:16.991

XASE

 280L3D83TB4CC02421

100

86.33

 20240912-14:48:08.597

XASE

 280L3D83TMNLC02421

100

86.32

 20240912-14:48:21.531

XASE

 280L3D83TPSSC02421

10

86.38

 20240912-14:49:27.679

XNAS

 280L3D83UA4UC02421

46

86.38

 20240912-14:49:27.679

XNYS

 280L3D83UA4VC02421

28

86.38

 20240912-14:49:33.339

XNAS

 280L3D83UB8EC02421

2

86.38

 20240912-14:49:33.339

XNAS

 280L3D83UB8FC02421

30

86.38

 20240912-14:49:33.339

XNAS

 280L3D83UB8GC02421

10

86.38

 20240912-14:49:33.339

XNAS

 280L3D83UB8HC02421

30

86.38

 20240912-14:49:34.361

XNAS

 280L3D83UBDMC02421

70

86.38

 20240912-14:49:34.361

XNAS

 280L3D83UBDNC02421

8

86.38

 20240912-14:49:34.362

XNAS

 280L3D83UBDOC02421

22

86.38

 20240912-14:49:34.362

XNAS

 280L3D83UBDPC02421

100

86.37

 20240912-14:49:54.076

EDGA

 280L3D83UFGSC02421

100

86.34

 20240912-14:50:38.631

XASE

 280L3D83UQV1C02421

60

86.35

 20240912-14:51:03.117

XASE

 280L3D83V0K1C02421

40

86.35

 20240912-14:51:12.291

XASE

 280L3D83V2U4C02421

60

86.35

 20240912-14:51:12.292

XNAS

 280L3D83V2U7C02421

100

86.36

 20240912-14:52:01.210

XASE

 280L3D83VCJBC02421

19

86.33

 20240912-14:52:38.465

EPRL

 280L3D83VM3NC02421

11

86.33

 20240912-14:52:42.611

EPRL

 280L3D83VMTFC02421

70

86.33

 20240912-14:52:49.031

EPRL

 280L3D83VO28C02421

30

86.33

 20240912-14:52:49.032

XNAS

 280L3D83VO2BC02421

100

86.32

 20240912-14:53:19.077

XASE

 280L3D83VTO5C02421

100

86.3

 20240912-14:53:51.386

XASE

 280L3D84047RC02421

100

86.26

 20240912-14:54:27.112

XASE

 280L3D840D2SC02421

75

86.29

 20240912-14:55:42.827

ARCX

 280L3D840VFPC02421

25

86.29

 20240912-14:55:42.827

ARCX

 280L3D840VFQC02421

100

86.32

 20240912-14:55:56.035

XNYS

 280L3D8413EFC02421

100

86.35

 20240912-14:56:20.131

XNYS

 280L3D8419MGC02421

100

86.37

 20240912-14:56:44.382

XNYS

 280L3D841FBVC02421

100

86.4

 20240912-14:57:04.211

XASE

 280L3D841JLCC02421

100

86.32

 20240912-14:57:57.750

XCHI

 280L3D8422SHC02421

8

86.3

 20240912-14:58:00.026

EPRL

 280L3D8423BOC02421

100

86.3

 20240912-14:58:00.026

XNAS

 280L3D8423BPC02421

100

86.3

 20240912-14:58:35.381

XASE

 280L3D842B5HC02421

1

86.27

 20240912-14:58:53.565

BATY

 280L3D842G8BC02421

99

86.27

 20240912-14:58:53.606

BATY

 280L3D842G98C02421

100

86.21

 20240912-14:59:37.572

XASE

 280L3D842REPC02421

100

86.09

 20240912-15:00:32.579

XASE

 280L3D843DUAC02421

1

86.11

 20240912-15:01:45.161

BATY

 280L3D84400OC02421

99

86.11

 20240912-15:01:45.161

BATY

 280L3D84400PC02421

99

86.11

 20240912-15:01:45.161

BATY

 280L3D84400QC02421

1

86.11

 20240912-15:01:47.880

BATY

 280L3D8440JAC02421

100

86.13

 20240912-15:02:26.004

ARCX

 280L3D8448S0C02421

5

86.15

 20240912-15:02:52.646

BATY

 280L3D844DUJC02421

95

86.15

 20240912-15:02:52.646

BATY

 280L3D844DUKC02421

100

86.15

 20240912-15:03:05.559

BATY

 280L3D844GGIC02421

29

86.13

 20240912-15:03:28.510

ARCX

 280L3D844M2MC02421

71

86.13

 20240912-15:03:28.510

ARCX

 280L3D844M2NC02421

100

86.13

 20240912-15:03:28.510

ARCX

 280L3D844M2OC02421

100

86.14

 20240912-15:04:06.832

ARCX

 280L3D844TE8C02421

100

86.25

 20240912-15:04:42.933

XNAS

 280L3D8455ELC02421

100

86.25

 20240912-15:05:01.263

ARCX

 280L3D84595CC02421

100

86.25

 20240912-15:05:49.446

ARCX

 280L3D845ILBC02421

100

86.23

 20240912-15:06:03.515

XASE

 280L3D845L58C02421

100

86.19

 20240912-15:06:42.368

XASE

 280L3D845T3DC02421

100

86.2

 20240912-15:07:54.734

XNYS

 280L3D846B7HC02421

100

86.2

 20240912-15:08:00.257

EPRL

 280L3D846CE5C02421

100

86.16

 20240912-15:08:17.868

XNAS

 280L3D846GSFC02421

36

86.15

 20240912-15:09:27.940

XNYS

 280L3D84705OC02421

64

86.15

 20240912-15:09:27.940

XNYS

 280L3D84705PC02421

100

86.15

 20240912-15:10:00.150

XASE

 280L3D8475NDC02421

2

86.15

 20240912-15:10:58.153

XASE

 280L3D847IOUC02421

98

86.15

 20240912-15:10:58.154

XASE

 280L3D847IOVC02421

100

86.14

 20240912-15:11:12.946

ARCX

 280L3D847LEFC02421

100

86.11

 20240912-15:12:33.199

ARCX

 280L3D84857CC02421

100

86.11

 20240912-15:12:33.199

ARCX

 280L3D84857DC02421

100

86.23

 20240912-15:14:19.736

XASE

 280L3D848SULC02421

100

86.23

 20240912-15:14:19.736

XASE

 280L3D848SUMC02421

100

86.21

 20240912-15:15:03.895

EPRL

 280L3D8495RUC02421

100

86.19

 20240912-15:15:40.473

XASE

 280L3D849F26C02421

100

86.16

 20240912-15:16:49.967

EPRL

 280L3D849VMSC02421

100

86.16

 20240912-15:16:49.967

EPRL

 280L3D849VMTC02421

14

86.16

 20240912-15:17:46.753

XASE

 280L3D84AAI7C02421

31

86.16

 20240912-15:17:46.754

XASE

 280L3D84AAI9C02421

55

86.16

 20240912-15:17:48.742

XASE

 280L3D84AB0HC02421

100

86.17

 20240912-15:18:40.054

XASE

 280L3D84ALLIC02421

100

86.18

 20240912-15:19:31.251

XNAS

 280L3D84AVE1C02421

100

86.18

 20240912-15:19:44.179

BATY

 280L3D84B1DUC02421

100

86.13

 20240912-15:20:10.892

XASE

 280L3D84B6POC02421

100

86.11

 20240912-15:21:03.454

XNAS

 280L3D84BG9KC02421

100

86.15

 20240912-15:22:15.364

XNYS

 280L3D84BUJDC02421

12

86.15

 20240912-15:22:15.364

XNYS

 280L3D84BUJEC02421

21

86.16

 20240912-15:22:22.656

XNAS

 280L3D84C01MC02421

10

86.16

 20240912-15:22:22.656

XNYS

 280L3D84C01NC02421

100

86.15

 20240912-15:22:32.157

EPRL

 280L3D84C1MVC02421

100

86.15

 20240912-15:22:32.157

EPRL

 280L3D84C1N1C02421

100

86.14

 20240912-15:23:09.735

XNYS

 280L3D84C9QCC02421

100

86.19

 20240912-15:23:36.368

EPRL

 280L3D84CF31C02421

61

86.19

 20240912-15:23:36.368

EPRL

 280L3D84CF32C02421

39

86.19

 20240912-15:23:36.371

EPRL

 280L3D84CF35C02421

100

86.17

 20240912-15:23:54.090

XASE

 280L3D84CIE0C02421

100

86.15

 20240912-15:25:00.641

XNYS

 280L3D84CV70C02421

100

86.15

 20240912-15:25:06.158

XASE

 280L3D84D0HJC02421

100

86.2

 20240912-15:26:02.002

XASE

 280L3D84DBISC02421

100

86.17

 20240912-15:26:47.501

EDGA

 280L3D84DNFRC02421

100

86.16

 20240912-15:27:09.423

BATY

 280L3D84DRV4C02421

100

86.17

 20240912-15:27:26.768

XNAS

 280L3D84E00UC02421

100

86.17

 20240912-15:28:22.770

XASE

 280L3D84EF95C02421

100

86.17

 20240912-15:29:10.462

XASE

 280L3D84EOJ9C02421

100

86.16

 20240912-15:29:12.454

XASE

 280L3D84EP2MC02421

100

86.08

 20240912-15:29:55.851

XASE

 280L3D84F5J1C02421

100

86.07

 20240912-15:30:41.937

ARCX

 280L3D84FO7UC02421

5

86.05

 20240912-15:30:59.321

BATY

 280L3D84FU2BC02421

1

86.05

 20240912-15:31:04.209

BATY

 280L3D84FVDQC02421

5

86.05

 20240912-15:31:04.626

BATY

 280L3D84FVH6C02421

2

86.05

 20240912-15:31:04.708

BATY

 280L3D84FVHHC02421

3

86.05

 20240912-15:31:04.784

BATY

 280L3D84FVHRC02421

3

86.05

 20240912-15:31:04.954

BATY

 280L3D84FVJ1C02421

2

86.05

 20240912-15:31:05.053

BATY

 280L3D84FVK6C02421

3

86.05

 20240912-15:31:05.214

BATY

 280L3D84FVKVC02421

3

86.05

 20240912-15:31:06.468

BATY

 280L3D84G02CC02421

3

86.05

 20240912-15:31:06.679

BATY

 280L3D84G041C02421

70

86.05

 20240912-15:31:12.620

BATY

 280L3D84G1VJC02421

100

86.1

 20240912-15:31:48.904

XASE

 280L3D84GFPOC02421

100

86.1

 20240912-15:31:48.904

XASE

 280L3D84GFPPC02421

100

86.09

 20240912-15:32:39.220

XASE

 280L3D84GS6KC02421

100

86.08

 20240912-15:33:13.028

XNYS

 280L3D84H3CHC02421

100

86.07

 20240912-15:33:20.335

XASE

 280L3D84H4UQC02421

8

86.04

 20240912-15:34:01.214

EPRL

 280L3D84HDDNC02421

92

86.04

 20240912-15:34:05.204

EPRL

 280L3D84HEG8C02421

100

86.08

 20240912-15:34:29.555

BATY

 280L3D84HKLBC02421

100

86.13

 20240912-15:35:18.691

XNYS

 280L3D84HVAUC02421

100

86.12

 20240912-15:35:38.348

BATS

 280L3D84I3JIC02421

100

86.12

 20240912-15:35:38.348

EDGX

 280L3D84I3JJC02421

22

86.12

 20240912-15:35:38.348

MEMX

 280L3D84I3JKC02421

22

86.12

 20240912-15:35:38.348

EDGX

 280L3D84I3JLC02421

78

86.12

 20240912-15:35:38.348

EDGX

 280L3D84I3JMC02421

100

86.12

 20240912-15:35:54.817

IEXG

 280L3D84I6U1C02421

100

86.11

 20240912-15:36:33.921

XASE

 280L3D84IG6TC02421

100

86.1

 20240912-15:37:18.011

XNAS

 280L3D84IP8QC02421

100

86.17

 20240912-15:38:02.635

XASE

 280L3D84J35DC02421

5

86.16

 20240912-15:38:32.077

EPRL

 280L3D84J93GC02421

95

86.16

 20240912-15:38:32.077

EPRL

 280L3D84J93HC02421

100

86.07

 20240912-15:39:28.138

ARCX

 280L3D84JLNJC02421

100

86.06

 20240912-15:39:54.848

XNYS

 280L3D84JRLRC02421

100

86.05

 20240912-15:41:13.109

XNYS

 280L3D84KC1BC02421

100

86.04

 20240912-15:41:21.331

XNAS

 280L3D84KDRUC02421

50

86.04

 20240912-15:41:21.332

ARCX

 280L3D84KDS1C02421

50

86.04

 20240912-15:41:21.332

ARCX

 280L3D84KDS2C02421

50

86

 20240912-15:42:45.753

BATY

 280L3D84L09HC02421

4

86

 20240912-15:42:48.824

BATY

 280L3D84L0NQC02421

20

86

 20240912-15:42:49.299

BATY

 280L3D84L0Q8C02421

1

86

 20240912-15:42:49.454

BATY

 280L3D84L0R5C02421

25

86

 20240912-15:42:50.131

BATY

 280L3D84L11IC02421

100

86.03

 20240912-15:43:42.329

ARCX

 280L3D84LC6HC02421

100

85.96

 20240912-15:44:27.641

ARCX

 280L3D84LMHJC02421

2

85.93

 20240912-15:45:13.554

EDGA

 280L3D84M11GC02421

98

85.93

 20240912-15:45:22.992

EDGA

 280L3D84M5A2C02421

2

85.93

 20240912-15:45:22.993

XNAS

 280L3D84M5A5C02421

100

85.97

 20240912-15:46:14.652

ARCX

 280L3D84MF1EC02421

100

85.91

 20240912-15:46:51.226

ARCX

 280L3D84MO7MC02421

100

85.96

 20240912-15:47:58.176

XNAS

 280L3D84N5FGC02421

8

85.92

 20240912-15:48:34.242

BATY

 280L3D84NC85C02421

92

85.92

 20240912-15:48:39.210

BATY

 280L3D84NDD0C02421

2

85.93

 20240912-15:50:29.620

EDGA

 280L3D84O31HC02421

98

85.93

 20240912-15:50:29.620

EDGA

 280L3D84O31IC02421

100

85.93

 20240912-15:50:29.621

BATY

 280L3D84O32AC02421

1

85.95

 20240912-15:51:35.939

ARCX

 280L3D84OJ0VC02421

99

85.95

 20240912-15:51:35.939

ARCX

 280L3D84OJ10C02421

100

85.94

 20240912-15:52:21.862

XNAS

 280L3D84OSIDC02421

100

85.9

 20240912-15:52:53.912

XNAS

 280L3D84P2J8C02421

100

85.87

 20240912-15:54:00.179

ARCX

 280L3D84PFARC02421

60

85.88

 20240912-15:55:04.572

ARCX

 280L3D84PTTTC02421

40

85.88

 20240912-15:55:04.572

ARCX

 280L3D84PTTUC02421

100

85.87

 20240912-15:55:48.227

BATY

 280L3D84Q6AGC02421

100

85.89

 20240912-15:56:30.239

BATY

 280L3D84QGJHC02421

100

85.85

 20240912-15:57:28.197

BATY

 280L3D84QTD6C02421

100

85.87

 20240912-15:58:57.121

XASE

 280L3D84RGETC02421

100

85.84

 20240912-15:59:55.806

EPRL

 280L3D84RTBGC02421

100

85.83

 20240912-16:00:03.922

ARCX

 280L3D84RV0TC02421

60

85.94

 20240912-16:01:56.128

XNYS

 280L3D84SQ8JC02421

40

85.94

 20240912-16:01:56.129

XNYS

 280L3D84SQ8KC02421

2

85.94

 20240912-16:01:56.129

XNYS

 280L3D84SQ8LC02421

97

85.98

 20240912-16:02:20.675

XASE

 280L3D84T0S9C02421

3

85.98

 20240912-16:02:20.675

XASE

 280L3D84T0SAC02421

100

85.97

 20240912-16:02:41.394

XNAS

 280L3D84T5G4C02421

90

85.96

 20240912-16:03:57.979

XNAS

 280L3D84TL8CC02421

10

85.96

 20240912-16:03:57.979

XNAS

 280L3D84TL8DC02421

100

85.99

 20240912-16:05:02.036

BATY

 280L3D84U3TOC02421

100

85.98

 20240912-16:06:05.409

ARCX

 280L3D84UHM4C02421

100

86.06

 20240912-16:07:14.225

BATY

 280L3D84UV8KC02421

1

86.04

 20240912-16:07:53.489

ARCX

 280L3D84V8B4C02421

18

86.04

 20240912-16:07:53.489

ARCX

 280L3D84V8B5C02421

81

86.04

 20240912-16:07:53.489

ARCX

 280L3D84V8B6C02421

100

86.1

 20240912-16:10:02.372

BATY

 280L3D8502N5C02421

100

86.1

 20240912-16:10:02.372

XNAS

 280L3D8502N6C02421

100

86.1

 20240912-16:11:12.526

BATY

 280L3D850GDCC02421

100

86.08

 20240912-16:11:51.509

XNYS

 280L3D850OUUC02421

90

86.11

 20240912-16:13:01.543

BATY

 280L3D85166EC02421

10

86.11

 20240912-16:13:01.543

BATY

 280L3D85166FC02421

100

86.08

 20240912-16:13:54.985

XNYS

 280L3D851ILUC02421

100

86.12

 20240912-16:14:49.943

BATS

 280L3D851T98C02421

100

86.17

 20240912-16:15:48.412

EPRL

 280L3D852AE2C02421

100

86.16

 20240912-16:16:09.521

XNYS

 280L3D852EN3C02421

52

86.19

 20240912-16:17:00.902

XNAS

 280L3D852P1UC02421

14

86.19

 20240912-16:17:00.902

XNAS

 280L3D852P1VC02421

2

86.19

 20240912-16:17:00.902

XNAS

 280L3D852P20C02421

32

86.19

 20240912-16:17:00.902

XNAS

 280L3D852P21C02421

100

86.19

 20240912-16:18:12.938

ARCX

 280L3D853A00C02421

100

86.22

 20240912-16:20:08.525

ARCX

 280L3D8545ROC02421

100

86.22

 20240912-16:20:09.639

ARCX

 280L3D854643C02421

100

86.27

 20240912-16:22:17.360

XNYS

 280L3D855457C02421

100

86.26

 20240912-16:22:19.612

ARCX

 280L3D8554LQC02421

100

86.26

 20240912-16:22:19.627

ARCX

 280L3D8554LUC02421

100

86.22

 20240912-16:25:25.103

ARCX

 280L3D856ENHC02421

39

86.24

 20240912-16:26:31.123

XASE

 280L3D856S46C02421

61

86.24

 20240912-16:26:31.123

XASE

 280L3D856S47C02421

100

86.23

 20240912-16:27:06.096

ARCX

 280L3D8573C7C02421

100

86.15

 20240912-16:27:56.567

XNAS

 280L3D857DTDC02421

12

86.19

 20240912-16:29:07.978

ARCX

 280L3D857STEC02421

88

86.19

 20240912-16:29:07.978

ARCX

 280L3D857STFC02421

75

86.17

 20240912-16:30:30.824

EDGA

 280L3D858GBPC02421

25

86.17

 20240912-16:30:30.825

EDGA

 280L3D858GBQC02421

100

86.19

 20240912-16:31:37.252

XNAS

 280L3D858VHIC02421

100

86.17

 20240912-16:32:06.416

IEXG

 280L3D85970CC02421

100

86.14

 20240912-16:33:00.014

XASE

 280L3D859HHEC02421

100

86.18

 20240912-16:34:22.624

EDGX

 280L3D85A2CQC02421

100

86.18

 20240912-16:35:36.447

ARCX

 280L3D85AGQTC02421

3

86.18

 20240912-16:35:36.447

ARCX

 280L3D85AGQVC02421

97

86.18

 20240912-16:35:36.448

ARCX

 280L3D85AGR0C02421

100

86.16

 20240912-16:36:30.638

ARCX

 280L3D85AQJ1C02421

100

86.15

 20240912-16:37:27.010

XASE

 280L3D85B70UC02421

20

86.19

 20240912-16:38:08.311

XASE

 280L3D85BFGTC02421

80

86.19

 20240912-16:38:08.311

XASE

 280L3D85BFGUC02421

15

86.15

 20240912-16:39:16.877

XNYS

 280L3D85BTUIC02421

85

86.15

 20240912-16:39:16.877

XNYS

 280L3D85BTUKC02421

100

86.16

 20240912-16:41:21.736

XNYS

 280L3D85CPK2C02421

100

86.14

 20240912-16:41:21.739

MEMX

 280L3D85CPK4C02421

100

86.14

 20240912-16:41:21.739

MEMX

 280L3D85CPK5C02421

100

86.12

 20240912-16:44:00.016

ARCX

 280L3D85DQBDC02421

100

86.13

 20240912-16:45:33.368

XASE

 280L3D85EDJSC02421

100

86.13

 20240912-16:46:59.023

XASE

 280L3D85EROLC02421

15

86.1

 20240912-16:47:29.093

XASE

 280L3D85F0KHC02421

85

86.1

 20240912-16:47:32.399

XASE

 280L3D85F18SC02421

100

86.14

 20240912-16:48:56.475

XNYS

 280L3D85FGKAC02421

33

86.16

 20240912-16:49:57.231

ARCX

 280L3D85FR93C02421

67

86.16

 20240912-16:49:57.231

ARCX

 280L3D85FR94C02421

100

86.15

 20240912-16:49:57.236

ARCX

 280L3D85FR95C02421

100

86.15

 20240912-16:49:57.236

ARCX

 280L3D85FR96C02421

100

86.26

 20240912-16:53:07.970

XASE

 280L3D85H22BC02421

100

86.34

 20240912-16:54:03.631

XPSX

 280L3D85HD6GC02421

100

86.33

 20240912-16:55:03.347

XNYS

 280L3D85HOMVC02421

100

86.33

 20240912-16:56:18.105

ARCX

 280L3D85I602C02421

100

86.45

 20240912-16:58:25.128

IEXG

 280L3D85J081C02421

100

86.44

 20240912-16:58:33.084

ARCX

 280L3D85J1MHC02421

100

86.43

 20240912-16:59:25.554

XASE

 280L3D85JCMGC02421

100

86.43

 20240912-17:01:19.896

XASE

 280L3D85K5TPC02421

100

86.51

 20240912-17:03:16.610

XPSX

 280L3D85KRNPC02421

100

86.51

 20240912-17:03:16.610

XPSX

 280L3D85KRNQC02421

100

86.5

 20240912-17:04:08.873

XNAS

 280L3D85L6K3C02421

10

86.5

 20240912-17:05:39.722

XASE

 280L3D85LNRSC02421

90

86.5

 20240912-17:05:42.495

XASE

 280L3D85LOA5C02421

100

86.54

 20240912-17:06:35.003

ARCX

 280L3D85M1U6C02421

100

86.53

 20240912-17:07:51.204

ARCX

 280L3D85MHBIC02421

100

86.57

 20240912-17:08:56.395

XASE

 280L3D85MUA7C02421

100

86.53

 20240912-17:10:03.378

XASE

 280L3D85NABQC02421

9

86.53

 20240912-17:11:01.215

XASE

 280L3D85NK6QC02421

100

86.53

 20240912-17:11:20.954

XASE

 280L3D85NO77C02421

100

86.48

 20240912-17:12:58.759

XASE

 280L3D85OD58C02421

100

86.48

 20240912-17:14:09.026

XASE

 280L3D85OP60C02421

90

86.5

 20240912-17:16:02.157

BATS

 280L3D85PHJ3C02421

10

86.5

 20240912-17:16:02.157

BATS

 280L3D85PHJ4C02421

100

86.49

 20240912-17:16:39.835

XASE

 280L3D85PNMKC02421

100

86.55

 20240912-17:17:24.313

EPRL

 280L3D85PVEGC02421

100

86.52

 20240912-17:18:11.318

XASE

 280L3D85Q7VNC02421

1

86.49

 20240912-17:20:32.270

XASE

 280L3D85R2Q7C02421

99

86.49

 20240912-17:20:32.310

XASE

 280L3D85R2R5C02421

99

86.49

 20240912-17:20:32.310

XASE

 280L3D85R2R6C02421

1

86.49

 20240912-17:20:32.310

XASE

 280L3D85R2R7C02421

100

86.48

 20240912-17:22:28.189

XASE

 280L3D85RMJKC02421

100

86.54

 20240912-17:23:39.287

ARCX

 280L3D85S2K7C02421

100

86.58

 20240912-17:24:36.380

ARCX

 280L3D85SFGVC02421

100

86.55

 20240912-17:26:00.658

XASE

 280L3D85SURLC02421

100

86.58

 20240912-17:26:57.411

XASE

 280L3D85T8Q6C02421

100

86.59

 20240912-17:27:50.306

XASE

 280L3D85THFCC02421

100

86.56

 20240912-17:28:56.328

XASE

 280L3D85TSKVC02421

100

86.57

 20240912-17:29:58.780

XASE

 280L3D85U94DC02421

100

86.55

 20240912-17:31:05.362

XASE

 280L3D85UP0MC02421

100

86.58

 20240912-17:31:53.876

XASE

 280L3D85V4JEC02421

100

86.6

 20240912-17:32:30.108

XASE

 280L3D85VC26C02421

100

86.57

 20240912-17:33:23.808

BATY

 280L3D85VNQ1C02421

100

86.58

 20240912-17:34:39.008

XASE

 280L3D8606E9C02421

100

86.6

 20240912-17:35:44.907

XNYS

 280L3D860KSUC02421

100

86.59

 20240912-17:35:54.011

XASE

 280L3D860MICC02421

16

86.58

 20240912-17:37:23.162

XASE

 280L3D8617HVC02421

84

86.58

 20240912-17:37:23.162

XASE

 280L3D8617I0C02421

100

86.55

 20240912-17:38:16.973

XASE

 280L3D861HJFC02421

100

86.56

 20240912-17:39:32.845

XASE

 280L3D8620R3C02421

100

86.58

 20240912-17:40:40.189

XASE

 280L3D862E3HC02421

100

86.56

 20240912-17:42:42.656

BATY

 280L3D8636D1C02421

100

86.59

 20240912-17:44:17.001

XASE

 280L3D863NPKC02421

100

86.59

 20240912-17:44:17.001

XASE

 280L3D863NPLC02421

100

86.6

 20240912-17:46:07.370

XNYS

 280L3D864FT7C02421

52

86.59

 20240912-17:46:15.481

XASE

 280L3D864I4OC02421

34

86.59

 20240912-17:46:21.134

XASE

 280L3D864J5RC02421

14

86.59

 20240912-17:46:21.135

XASE

 280L3D864J5SC02421

100

86.59

 20240912-17:46:21.135

XASE

 280L3D864J5TC02421

100

86.6

 20240912-17:49:34.167

XNYS

 280L3D865LDRC02421

100

86.6

 20240912-17:50:30.081

XNAS

 280L3D865VJGC02421

100

86.59

 20240912-17:50:50.361

XASE

 280L3D8663LPC02421

100

86.6

 20240912-17:51:54.633

XASE

 280L3D866J58C02421

20

86.595

 20240912-17:52:58.105

XNAS

 280L3D866V8RC02421

80

86.6

 20240912-17:52:58.105

XNAS

 280L3D866V8SC02421

100

86.59

 20240912-17:53:06.872

XASE

 280L3D867149C02421

100

86.62

 20240912-17:55:17.043

XASE

 280L3D867S9PC02421

100

86.62

 20240912-17:55:17.043

XASE

 280L3D867S9QC02421

100

86.66

 20240912-17:56:02.716

XASE

 280L3D868756C02421

100

86.63

 20240912-17:57:01.704

XNAS

 280L3D868K1RC02421

100

86.71

 20240912-17:58:59.181

XNYS

 280L3D869AD6C02421

100

86.7

 20240912-17:59:10.499

ARCX

 280L3D869CJOC02421

100

86.7

 20240912-18:00:51.825

XASE

 280L3D86A2SNC02421

100

86.7

 20240912-18:00:51.825

XASE

 280L3D86A2SOC02421

100

86.71

 20240912-18:02:29.482

XNYS

 280L3D86APPVC02421

100

86.71

 20240912-18:02:53.737

XASE

 280L3D86AV1VC02421

2

86.71

 20240912-18:04:13.215

XASE

 280L3D86BF5GC02421

98

86.71

 20240912-18:04:13.215

XASE

 280L3D86BF5HC02421

100

86.7

 20240912-18:05:22.429

XASE

 280L3D86BT0OC02421

100

86.7

 20240912-18:05:22.429

XASE

 280L3D86BT0PC02421

100

86.77

 20240912-18:06:52.395

ARCX

 280L3D86CH5BC02421

100

86.73

 20240912-18:07:48.379

ARCX

 280L3D86CUANC02421

100

86.72

 20240912-18:08:14.817

XASE

 280L3D86D3SLC02421

100

86.64

 20240912-18:09:04.245

XASE

 280L3D86DETKC02421

100

86.62

 20240912-18:09:32.624

XASE

 280L3D86DKFRC02421

100

86.57

 20240912-18:11:20.036

XASE

 280L3D86ED4MC02421

100

86.62

 20240912-18:11:50.088

XASE

 280L3D86EJHMC02421

84

86.61

 20240912-18:12:27.848

EPRL

 280L3D86EPR2C02421

3

86.61

 20240912-18:12:27.848

EPRL

 280L3D86EPR3C02421

13

86.61

 20240912-18:12:27.848

EPRL

 280L3D86EPR4C02421

100

86.64

 20240912-18:13:37.692

EPRL

 280L3D86F7GLC02421

100

86.62

 20240912-18:15:06.454

EPRL

 280L3D86FP68C02421

100

86.66

 20240912-18:16:26.119

XASE

 280L3D86GAFNC02421

100

86.7

 20240912-18:17:42.529

XASE

 280L3D86GQQTC02421

35

86.7

 20240912-18:17:42.536

XASE

 280L3D86GQR1C02421

65

86.7

 20240912-18:17:42.553

XASE

 280L3D86GQRAC02421

1

86.68

 20240912-18:18:58.310

XNAS

 280L3D86H93MC02421

1

86.68

 20240912-18:18:58.310

XNAS

 280L3D86H93NC02421

60

86.68

 20240912-18:18:58.310

XNAS

 280L3D86H93OC02421

38

86.68

 20240912-18:18:58.310

XNAS

 280L3D86H93PC02421

100

86.67

 20240912-18:19:45.069

XASE

 280L3D86HHEJC02421

1

86.63

 20240912-18:20:28.163

XNAS

 280L3D86HQ1VC02421

100

86.65

 20240912-18:21:09.891

ARCX

 280L3D86I0UVC02421

100

86.68

 20240912-18:21:58.291

XNYS

 280L3D86IAV3C02421

100

86.67

 20240912-18:22:11.672

EPRL

 280L3D86IDJHC02421

100

86.67

 20240912-18:22:45.505

XASE

 280L3D86IKODC02421

100

86.55

 20240912-18:23:42.905

XASE

 280L3D86IVC8C02421

100

86.62

 20240912-18:24:42.814

XASE

 280L3D86JC9IC02421

100

86.57

 20240912-18:25:28.531

XASE

 280L3D86JKEPC02421

100

86.48

 20240912-18:26:37.660

XASE

 280L3D86K054C02421

100

86.5

 20240912-18:28:15.066

IEXG

 280L3D86KH6RC02421

100

86.49

 20240912-18:28:25.448

XASE

 280L3D86KKJFC02421

100

86.44

 20240912-18:29:22.443

ARCX

 280L3D86KVEAC02421

8

86.41

 20240912-18:30:37.535

XASE

 280L3D86LI16C02421

92

86.41

 20240912-18:30:37.535

XASE

 280L3D86LI17C02421

8

86.38

 20240912-18:31:28.430

XASE

 280L3D86LTFAC02421

92

86.38

 20240912-18:31:28.430

XASE

 280L3D86LTFBC02421

52

86.33

 20240912-18:33:07.832

MEMX

 280L3D86MPJAC02421

48

86.33

 20240912-18:33:07.832

MEMX

 280L3D86MPJBC02421

100

86.35

 20240912-18:33:26.426

XASE

 280L3D86MUPQC02421

100

86.31

 20240912-18:35:07.202

XNYS

 280L3D86NNAMC02421

100

86.33

 20240912-18:35:55.222

XASE

 280L3D86O28RC02421

100

86.32

 20240912-18:36:33.199

IEXG

 280L3D86OBAVC02421

100

86.33

 20240912-18:37:32.042

XNYS

 280L3D86OO4SC02421

100

86.32

 20240912-18:37:51.709

BATY

 280L3D86OSBIC02421

100

86.32

 20240912-18:38:47.097

XASE

 280L3D86P8SSC02421

100

86.35

 20240912-18:40:18.325

XASE

 280L3D86PSUBC02421

100

86.48

 20240912-18:42:02.978

XASE

 280L3D86QGRMC02421

100

86.48

 20240912-18:42:02.978

XASE

 280L3D86QGRNC02421

100

86.51

 20240912-18:42:48.406

XNAS

 280L3D86QQNJC02421

100

86.51

 20240912-18:43:26.949

ARCX

 280L3D86R1T3C02421

100

86.49

 20240912-18:44:35.416

XASE

 280L3D86RESIC02421

100

86.61

 20240912-18:46:10.560

XNYS

 280L3D86S3UDC02421

1

86.67

 20240912-18:47:07.339

XNAS

 280L3D86SEK3C02421

12

86.67

 20240912-18:47:07.340

EDGX

 280L3D86SEK4C02421

17

86.67

 20240912-18:47:07.340

EDGX

 280L3D86SEK5C02421

1

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEK6C02421

1

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEK7C02421

6

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEK8C02421

5

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEK9C02421

6

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEKAC02421

6

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEKBC02421

4

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEKCC02421

3

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEKDC02421

7

86.67

 20240912-18:47:07.340

XNAS

 280L3D86SEKEC02421

12

86.67

 20240912-18:47:07.340

XNYS

 280L3D86SEKFC02421

17

86.67

 20240912-18:47:07.340

ARCX

 280L3D86SEKGC02421

2

86.67

 20240912-18:47:07.340

ARCX

 280L3D86SEKHC02421

100

86.65

 20240912-18:47:07.403

XASE

 280L3D86SEL9C02421

100

86.65

 20240912-18:47:07.403

XASE

 280L3D86SELAC02421

49

86.64

 20240912-18:48:36.114

ARCX

 280L3D86T05TC02421

51

86.64

 20240912-18:48:36.114

ARCX

 280L3D86T05UC02421

100

86.6

 20240912-18:50:07.050

XASE

 280L3D86TK5UC02421

100

86.6

 20240912-18:50:07.050

XASE

 280L3D86TK5VC02421

1

86.51

 20240912-18:51:04.303

BATY

 280L3D86U2AVC02421

99

86.51

 20240912-18:51:04.303

BATY

 280L3D86U2B0C02421

100

86.37

 20240912-18:51:31.679

XASE

 280L3D86UC19C02421

100

86.22

 20240912-18:52:35.294

XASE

 280L3D86UV4MC02421

100

86.23

 20240912-18:54:09.669

XASE

 280L3D86VHMEC02421

100

86.29

 20240912-18:55:15.838

XASE

 280L3D86VUHCC02421

99

86.4

 20240912-18:55:55.816

EDGX

 280L3D8705PRC02421

100

86.38

 20240912-18:56:31.220

XASE

 280L3D870EOUC02421

100

86.37

 20240912-18:56:48.902

XASE

 280L3D870IH9C02421

56

86.42

 20240912-18:58:01.630

ARCX

 280L3D87111TC02421

44

86.42

 20240912-18:58:01.630

ARCX

 280L3D87111UC02421

100

86.43

 20240912-18:59:02.612

XASE

 280L3D871B6IC02421

100

86.42

 20240912-18:59:18.910

XASE

 280L3D871DTIC02421

100

86.43

 20240912-19:00:11.836

XASE

 280L3D871Q93C02421

100

86.43

 20240912-19:00:39.093

XASE

 280L3D87215TC02421

28

86.44

 20240912-19:01:23.634

ARCX

 280L3D8729DCC02421

100

86.43

 20240912-19:01:32.516

XASE

 280L3D872AUBC02421

100

86.49

 20240912-19:03:11.380

EPRL

 280L3D872TFFC02421

100

86.47

 20240912-19:03:14.968

EPRL

 280L3D872U45C02421

100

86.44

 20240912-19:03:53.421

ARCX

 280L3D8737FSC02421

100

86.43

 20240912-19:04:55.327

XASE

 280L3D873K5UC02421

100

86.51

 20240912-19:06:10.378

XNAS

 280L3D8744G4C02421

100

86.53

 20240912-19:06:58.336

ARCX

 280L3D874FL8C02421

75

86.5

 20240912-19:07:37.854

BATY

 280L3D874N2PC02421

2

86.5

 20240912-19:07:37.854

BATY

 280L3D874N2QC02421

6

86.5

 20240912-19:07:37.854

BATY

 280L3D874N2RC02421

17

86.5

 20240912-19:07:37.855

BATY

 280L3D874N2SC02421

100

86.57

 20240912-19:08:18.801

XASE

 280L3D874VSTC02421

100

86.57

 20240912-19:08:55.448

XASE

 280L3D8756ICC02421

58

86.6

 20240912-19:09:47.295

ARCX

 280L3D875GNVC02421

100

86.61

 20240912-19:10:19.726

XASE

 280L3D875N1JC02421

100

86.61

 20240912-19:10:19.727

XASE

 280L3D875N1KC02421

100

86.61

 20240912-19:11:26.296

XASE

 280L3D8764LVC02421

6

86.59

 20240912-19:11:49.874

XASE

 280L3D8768KBC02421

94

86.59

 20240912-19:11:49.874

XASE

 280L3D8768KCC02421

9

86.59

 20240912-19:13:00.887

XASE

 280L3D876L09C02421

1

86.59

 20240912-19:13:02.162

XASE

 280L3D876L70C02421

100

86.6

 20240912-19:13:35.822

XASE

 280L3D876QNEC02421

1

86.6

 20240912-19:13:35.822

XASE

 280L3D876QNFC02421

99

86.6

 20240912-19:13:35.822

XASE

 280L3D876QNGC02421

100

86.58

 20240912-19:14:10.619

XASE

 280L3D8770RUC02421

29

86.54

 20240912-19:15:05.537

XASE

 280L3D877BN9C02421

71

86.54

 20240912-19:15:05.537

XASE

 280L3D877BNAC02421

19

86.54

 20240912-19:15:59.780

XASE

 280L3D877OJAC02421

81

86.54

 20240912-19:16:00.095

XASE

 280L3D877OKJC02421

100

86.53

 20240912-19:16:19.881

XASE

 280L3D877T5BC02421

100

86.52

 20240912-19:17:11.322

XASE

 280L3D8787OQC02421

6

86.49

 20240912-19:18:01.700

XASE

 280L3D878HFUC02421

100

86.5

 20240912-19:18:19.676

XNYS

 280L3D878KP1C02421

100

86.51

 20240912-19:18:41.902

XASE

 280L3D878P8DC02421

100

86.56

 20240912-19:19:28.856

XASE

 280L3D8792JSC02421

100

86.53

 20240912-19:20:05.585

XASE

 280L3D8799E3C02421

100

86.55

 20240912-19:21:03.093

XNYS

 280L3D879L5FC02421

100

86.55

 20240912-19:21:26.374

XASE

 280L3D879Q3UC02421

100

86.53

 20240912-19:22:29.981

IEXG

 280L3D87A73FC02421

100

86.54

 20240912-19:23:05.231

XASE

 280L3D87ACQNC02421

100

86.54

 20240912-19:23:25.637

XASE

 280L3D87AGIIC02421

100

86.57

 20240912-19:24:09.195

XASE

 280L3D87AORPC02421

12

86.57

 20240912-19:25:16.433

BATS

 280L3D87B59NC02421

5

86.57

 20240912-19:25:16.433

XASE

 280L3D87B59PC02421

100

86.58

 20240912-19:25:23.012

XPSX

 280L3D87B6GOC02421

100

86.57

 20240912-19:25:56.203

XASE

 280L3D87BCB3C02421

100

86.57

 20240912-19:25:56.203

XASE

 280L3D87BCB4C02421

100

86.57

 20240912-19:27:16.978

XNYS

 280L3D87BS2DC02421

100

86.57

 20240912-19:27:34.663

XPSX

 280L3D87BVDEC02421

100

86.56

 20240912-19:27:55.250

XASE

 280L3D87C55OC02421

100

86.57

 20240912-19:29:03.374

IEXG

 280L3D87CHTJC02421

42

86.57

 20240912-19:29:32.351

XASE

 280L3D87COTGC02421

42

86.57

 20240912-19:29:32.351

XASE

 280L3D87COTHC02421

58

86.57

 20240912-19:29:32.351

XASE

 280L3D87COTIC02421

58

86.57

 20240912-19:29:32.351

XASE

 280L3D87COTJC02421

100

86.55

 20240912-19:30:02.471

XASE

 280L3D87D090C02421

100

86.55

 20240912-19:31:00.206

EPRL

 280L3D87DITFC02421

100

86.55

 20240912-19:31:00.206

EPRL

 280L3D87DITGC02421

100

86.54

 20240912-19:31:48.120

XASE

 280L3D87E0B0C02421

3

86.54

 20240912-19:32:04.075

XASE

 280L3D87E5H5C02421

97

86.54

 20240912-19:32:08.593

XASE

 280L3D87E6NJC02421

100

86.57

 20240912-19:32:58.630

IEXG

 280L3D87EKO5C02421

10

86.58

 20240912-19:33:21.838

XPSX

 280L3D87ERRJC02421

66

86.58

 20240912-19:33:21.838

XPSX

 280L3D87ERRKC02421

24

86.58

 20240912-19:33:21.838

XPSX

 280L3D87ERRLC02421

100

86.6

 20240912-19:34:21.544

XASE

 280L3D87FFF5C02421

100

86.6

 20240912-19:34:21.544

XASE

 280L3D87FFF6C02421

100

86.59

 20240912-19:35:01.338

XASE

 280L3D87G5IEC02421

100

86.59

 20240912-19:35:25.792

XASE

 280L3D87GKOJC02421

100

86.6

 20240912-19:35:59.663

XASE

 280L3D87GU97C02421

100

86.64

 20240912-19:36:48.363

ARCX

 280L3D87HAOPC02421

100

86.7

 20240912-19:37:27.637

XNYS

 280L3D87HKFQC02421

100

86.69

 20240912-19:37:50.904

XASE

 280L3D87HPKHC02421

50

86.7

 20240912-19:38:20.986

XNYS

 280L3D87I0L2C02421

50

86.7

 20240912-19:38:20.986

XNYS

 280L3D87I0L3C02421

100

86.69

 20240912-19:38:27.565

XASE

 280L3D87I2BQC02421

100

86.71

 20240912-19:39:22.350

XASE

 280L3D87IFQHC02421

100

86.7

 20240912-19:39:36.276

XASE

 280L3D87IJ08C02421

100

86.72

 20240912-19:40:30.036

XASE

 280L3D87J1QPC02421

100

86.73

 20240912-19:41:07.777

XNYS

 280L3D87JBHPC02421

100

86.74

 20240912-19:41:28.772

XASE

 280L3D87JGGQC02421

100

86.72

 20240912-19:42:02.896

XASE

 280L3D87JOBTC02421

50

86.72

 20240912-19:42:32.539

XNYS

 280L3D87JURGC02421

50

86.72

 20240912-19:42:32.539

XNYS

 280L3D87JURHC02421

100

86.76

 20240912-19:42:55.505

XASE

 280L3D87K3M7C02421

100

86.77

 20240912-19:43:30.449

XASE

 280L3D87KBVFC02421

100

86.77

 20240912-19:43:30.449

XASE

 280L3D87KBVGC02421

100

86.74

 20240912-19:43:46.315

XASE

 280L3D87KFLRC02421

100

86.7

 20240912-19:43:55.238

XASE

 280L3D87KI0FC02421

5

86.7

 20240912-19:43:55.291

XNAS

 280L3D87KI11C02421

100

86.7

 20240912-19:43:55.291

XNYS

 280L3D87KI12C02421

100

86.7

 20240912-19:43:55.291

XNYS

 280L3D87KI13C02421

100

86.7

 20240912-19:43:55.291

IEXG

 280L3D87KI14C02421

100

86.71

 20240912-19:43:55.503

EPRL

 280L3D87KI2DC02421

70

86.71

 20240912-19:43:55.503

XNYS

 280L3D87KI2EC02421

100

86.71

 20240912-19:43:55.503

XNYS

 280L3D87KI2FC02421

100

86.71

 20240912-19:43:55.503

XNYS

 280L3D87KI2GC02421

91

86.73

 20240912-19:44:03.724

XNYS

 280L3D87KKLHC02421

100

86.73

 20240912-19:44:03.726

XNYS

 280L3D87KKLIC02421

100

86.72

 20240912-19:44:13.247

MEMX

 280L3D87KNBEC02421

100

86.72

 20240912-19:44:13.247

BATS

 280L3D87KNBFC02421

50

86.72

 20240912-19:44:15.861

EPRL

 280L3D87KNSAC02421

100

86.73

 20240912-19:44:15.861

EPRL

 280L3D87KNSBC02421

254

86.73

 20240912-19:44:15.861

EPRL

 280L3D87KNSCC02421

35

86.73

 20240912-19:44:15.861

EPRL

 280L3D87KNSDC02421

1

86.73

 20240912-19:44:15.861

XNAS

 280L3D87KNSEC02421

100

86.73

 20240912-19:44:15.861

XNYS

 280L3D87KNSFC02421

100

86.73

 20240912-19:44:15.861

XNYS

 280L3D87KNSGC02421

60

86.73

 20240912-19:44:15.861

XNYS

 280L3D87KNSHC02421

 

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