Transaction in Own Shares

CRH PLC
19 September 2024
 

19th September 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 18th 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

5,718

$89.88

$91.32

$89.28

XNYS

503

$89.57

$89.70

$89.49

EDGX

18,031

$89.71

$91.54

$89.26

ARCX

1,271

$90.11

$91.11

$89.56

BATS

7,432

$89.80

$91.20

$89.29

XNAS

3,100

$90.16

$91.60

$89.30

BATY

6,479

$90.09

$91.71

$89.27

XASE

2,400

$89.91

$91.08

$89.40

EPRL

500

$89.90

$91.64

$89.37

IEXG

700

$90.46

$91.42

$89.75

XCHI

300

$90.21

$90.57

$89.50

MEMX

6,066

$90.23

$91.43

$89.31

XPSX

500

$89.74

$90.54

$89.32

EDGA

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 680,647,301 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.695% 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 18th 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:


 18th September 2024

 


Aggregated Information


Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

89.9038

53,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

89.6

 20240918-13:30:26.639

EDGX

 280LJ7FD0JQ2C02421

100

89.6

 20240918-13:30:26.779

XNAS

 280LJ7FD0JQ7C02421

100

89.49

 20240918-13:30:29.088

EDGX

 280LJ7FD0JVKC02421

100

89.49

 20240918-13:31:00.116

ARCX

 280LJ7FD0MVJC02421

75

89.49

 20240918-13:31:00.116

XNAS

 280LJ7FD0MVKC02421

25

89.49

 20240918-13:31:00.117

XNAS

 280LJ7FD0MVLC02421

3

89.43

 20240918-13:31:42.098

XNAS

 280LJ7FD0RJ3C02421

97

89.43

 20240918-13:31:42.098

XNAS

 280LJ7FD0RJ4C02421

61

89.43

 20240918-13:31:42.098

ARCX

 280LJ7FD0RJ5C02421

26

89.43

 20240918-13:31:42.098

ARCX

 280LJ7FD0RJ6C02421

13

89.43

 20240918-13:31:42.099

ARCX

 280LJ7FD0RJ7C02421

1

89.47

 20240918-13:32:46.373

XNAS

 280LJ7FD13KLC02421

80

89.47

 20240918-13:32:46.373

XNYS

 280LJ7FD13KMC02421

20

89.47

 20240918-13:32:46.373

XNYS

 280LJ7FD13KNC02421

82

89.47

 20240918-13:32:46.374

XNAS

 280LJ7FD13KOC02421

82

89.47

 20240918-13:32:46.374

XNAS

 280LJ7FD13KPC02421

11

89.47

 20240918-13:32:47.181

XNAS

 280LJ7FD13N5C02421

100

89.75

 20240918-13:33:59.981

ARCX

 280LJ7FD1BLFC02421

100

89.75

 20240918-13:33:59.981

XCHI

 280LJ7FD1BLGC02421

100

89.74

 20240918-13:34:21.062

ARCX

 280LJ7FD1EAJC02421

82

89.7

 20240918-13:34:40.237

XNYS

 280LJ7FD1G4PC02421

18

89.7

 20240918-13:34:40.237

XNYS

 280LJ7FD1G4QC02421

100

89.7

 20240918-13:34:40.238

XNAS

 280LJ7FD1G4RC02421

100

89.7

 20240918-13:34:40.238

ARCX

 280LJ7FD1G4SC02421

100

89.7

 20240918-13:34:40.238

XNAS

 280LJ7FD1G4TC02421

100

89.59

 20240918-13:35:42.241

XNYS

 280LJ7FD1O23C02421

29

89.6

 20240918-13:36:34.267

XNYS

 280LJ7FD1V5QC02421

71

89.6

 20240918-13:36:34.267

XNYS

 280LJ7FD1V5RC02421

11

89.6

 20240918-13:36:34.267

ARCX

 280LJ7FD1V5SC02421

73

89.6

 20240918-13:36:34.267

XNAS

 280LJ7FD1V5TC02421

10

89.6

 20240918-13:36:34.267

ARCX

 280LJ7FD1V5UC02421

27

89.6

 20240918-13:36:34.268

XNAS

 280LJ7FD1V5VC02421

79

89.6

 20240918-13:36:34.268

ARCX

 280LJ7FD1V60C02421

100

89.47

 20240918-13:37:14.011

ARCX

 280LJ7FD246GC02421

100

89.47

 20240918-13:37:14.011

XNYS

 280LJ7FD246HC02421

50

89.48

 20240918-13:37:59.635

XNAS

 280LJ7FD2AL2C02421

50

89.48

 20240918-13:37:59.635

ARCX

 280LJ7FD2AL3C02421

50

89.48

 20240918-13:37:59.654

XNAS

 280LJ7FD2AL4C02421

50

89.48

 20240918-13:37:59.654

ARCX

 280LJ7FD2AL5C02421

42

89.54

 20240918-13:38:55.606

ARCX

 280LJ7FD2KA3C02421

58

89.54

 20240918-13:38:55.606

ARCX

 280LJ7FD2KA4C02421

71

89.54

 20240918-13:38:55.606

XNAS

 280LJ7FD2KA5C02421

18

89.54

 20240918-13:38:55.606

XNAS

 280LJ7FD2KA6C02421

1

89.54

 20240918-13:38:55.606

XNAS

 280LJ7FD2KA7C02421

8

89.54

 20240918-13:38:55.606

XNAS

 280LJ7FD2KA8C02421

100

89.56

 20240918-13:39:51.242

ARCX

 280LJ7FD2R04C02421

100

89.6

 20240918-13:40:45.638

XNAS

 280LJ7FD32T4C02421

2

89.63

 20240918-13:40:59.185

ARCX

 280LJ7FD34PSC02421

100

89.68

 20240918-13:41:04.299

ARCX

 280LJ7FD35L0C02421

31

89.66

 20240918-13:41:05.701

ARCX

 280LJ7FD35PUC02421

23

89.66

 20240918-13:41:06.242

ARCX

 280LJ7FD35SVC02421

18

89.66

 20240918-13:41:06.798

ARCX

 280LJ7FD3629C02421

28

89.66

 20240918-13:41:09.303

ARCX

 280LJ7FD36IUC02421

100

89.68

 20240918-13:41:50.350

XNYS

 280LJ7FD3BV2C02421

100

89.68

 20240918-13:41:50.350

ARCX

 280LJ7FD3BV3C02421

100

89.66

 20240918-13:42:30.527

ARCX

 280LJ7FD3HJUC02421

100

89.79

 20240918-13:43:18.121

ARCX

 280LJ7FD3NLEC02421

100

89.71

 20240918-13:43:34.965

ARCX

 280LJ7FD3P9FC02421

100

89.74

 20240918-13:43:55.922

ARCX

 280LJ7FD3R7MC02421

100

89.75

 20240918-13:44:27.004

ARCX

 280LJ7FD3UGRC02421

100

89.83

 20240918-13:44:55.341

ARCX

 280LJ7FD41HVC02421

49

89.95

 20240918-13:45:10.555

BATS

 280LJ7FD44B4C02421

1

89.95

 20240918-13:45:10.555

ARCX

 280LJ7FD44B5C02421

50

89.95

 20240918-13:45:10.555

ARCX

 280LJ7FD44B6C02421

100

89.86

 20240918-13:45:42.684

ARCX

 280LJ7FD495JC02421

100

89.86

 20240918-13:45:52.515

ARCX

 280LJ7FD4AE4C02421

100

89.84

 20240918-13:46:05.725

EPRL

 280LJ7FD4CNVC02421

100

89.84

 20240918-13:46:05.807

EPRL

 280LJ7FD4CO0C02421

100

89.83

 20240918-13:46:38.758

XNAS

 280LJ7FD4GFPC02421

100

89.8

 20240918-13:47:14.558

XCHI

 280LJ7FD4LHFC02421

100

89.81

 20240918-13:47:38.716

ARCX

 280LJ7FD4OIFC02421

100

89.8

 20240918-13:47:50.152

ARCX

 280LJ7FD4Q0EC02421

100

89.77

 20240918-13:48:15.174

ARCX

 280LJ7FD4TFDC02421

100

89.74

 20240918-13:48:55.787

ARCX

 280LJ7FD53T7C02421

100

89.78

 20240918-13:49:34.005

ARCX

 280LJ7FD59OPC02421

100

89.76

 20240918-13:49:36.436

XNAS

 280LJ7FD5A4VC02421

11

89.76

 20240918-13:49:36.436

XNAS

 280LJ7FD5A51C02421

89

89.76

 20240918-13:49:36.436

XNAS

 280LJ7FD5A52C02421

100

89.56

 20240918-13:50:22.950

BATS

 280LJ7FD5HFBC02421

100

89.54

 20240918-13:50:57.913

ARCX

 280LJ7FD5NE9C02421

100

89.53

 20240918-13:51:42.768

ARCX

 280LJ7FD5VKIC02421

100

89.51

 20240918-13:52:01.591

XASE

 280LJ7FD634IC02421

100

89.51

 20240918-13:52:01.591

XASE

 280LJ7FD634KC02421

100

89.46

 20240918-13:53:13.526

ARCX

 280LJ7FD6F4SC02421

84

89.46

 20240918-13:53:27.628

ARCX

 280LJ7FD6HCRC02421

16

89.46

 20240918-13:53:27.628

ARCX

 280LJ7FD6HCSC02421

100

89.49

 20240918-13:54:20.921

ARCX

 280LJ7FD6QDRC02421

100

89.46

 20240918-13:54:50.691

XNAS

 280LJ7FD6V1IC02421

100

89.43

 20240918-13:55:27.232

ARCX

 280LJ7FD75IQC02421

100

89.42

 20240918-13:55:29.167

ARCX

 280LJ7FD75VDC02421

100

89.4

 20240918-13:56:26.353

IEXG

 280LJ7FD7F3OC02421

100

89.36

 20240918-13:56:39.540

ARCX

 280LJ7FD7HINC02421

100

89.35

 20240918-13:57:16.333

XNAS

 280LJ7FD7O2UC02421

100

89.31

 20240918-13:57:24.411

ARCX

 280LJ7FD7PT1C02421

100

89.35

 20240918-13:57:43.653

XNAS

 280LJ7FD7SV1C02421

1

89.39

 20240918-13:58:35.468

ARCX

 280LJ7FD8510C02421

99

89.39

 20240918-13:58:35.468

ARCX

 280LJ7FD8511C02421

100

89.42

 20240918-13:59:01.494

XNAS

 280LJ7FD89CBC02421

100

89.45

 20240918-13:59:34.102

ARCX

 280LJ7FD8FDNC02421

100

89.52

 20240918-14:00:00.796

ARCX

 280LJ7FD8K2GC02421

1

89.47

 20240918-14:00:06.751

XASE

 280LJ7FD8M1OC02421

99

89.47

 20240918-14:00:06.751

XASE

 280LJ7FD8M1PC02421

98

89.4

 20240918-14:00:48.812

XASE

 280LJ7FD926QC02421

2

89.4

 20240918-14:00:48.812

XASE

 280LJ7FD926RC02421

98

89.4

 20240918-14:00:48.812

XASE

 280LJ7FD926SC02421

2

89.4

 20240918-14:00:48.812

XASE

 280LJ7FD926TC02421

100

89.41

 20240918-14:01:05.828

XNAS

 280LJ7FD95IHC02421

100

89.42

 20240918-14:01:56.004

ARCX

 280LJ7FD9FDOC02421

100

89.44

 20240918-14:02:05.430

ARCX

 280LJ7FD9IAAC02421

100

89.44

 20240918-14:02:05.430

ARCX

 280LJ7FD9IABC02421

100

89.47

 20240918-14:02:54.163

XASE

 280LJ7FDA12UC02421

100

89.45

 20240918-14:03:05.098

ARCX

 280LJ7FDA4LPC02421

100

89.46

 20240918-14:03:53.355

ARCX

 280LJ7FDAGU0C02421

33

89.45

 20240918-14:03:59.050

EPRL

 280LJ7FDAI6RC02421

100

89.45

 20240918-14:03:59.050

EPRL

 280LJ7FDAI6SC02421

67

89.45

 20240918-14:03:59.050

EPRL

 280LJ7FDAI6TC02421

29

89.31

 20240918-14:04:53.011

XPSX

 280LJ7FDAUM4C02421

71

89.31

 20240918-14:04:53.011

XPSX

 280LJ7FDAUM5C02421

100

89.3

 20240918-14:05:30.614

ARCX

 280LJ7FDB81HC02421

100

89.29

 20240918-14:05:40.473

ARCX

 280LJ7FDBAMJC02421

100

89.27

 20240918-14:06:00.146

XASE

 280LJ7FDBF16C02421

21

89.27

 20240918-14:06:26.293

ARCX

 280LJ7FDBKDOC02421

79

89.27

 20240918-14:06:26.293

ARCX

 280LJ7FDBKDPC02421

100

89.37

 20240918-14:07:14.424

IEXG

 280LJ7FDBUKKC02421

100

89.35

 20240918-14:07:21.689

XPSX

 280LJ7FDC01EC02421

100

89.35

 20240918-14:07:21.689

ARCX

 280LJ7FDC01FC02421

100

89.41

 20240918-14:08:37.069

XNYS

 280LJ7FDCE9IC02421

100

89.48

 20240918-14:09:04.013

XNAS

 280LJ7FDCIIOC02421

100

89.45

 20240918-14:09:20.837

ARCX

 280LJ7FDCM72C02421

64

89.47

 20240918-14:09:45.729

XASE

 280LJ7FDCQHCC02421

36

89.47

 20240918-14:09:45.729

XASE

 280LJ7FDCQHDC02421

100

89.48

 20240918-14:10:11.073

XASE

 280LJ7FDCVESC02421

100

89.51

 20240918-14:11:00.530

ARCX

 280LJ7FDD8HFC02421

100

89.51

 20240918-14:11:17.066

ARCX

 280LJ7FDDC74C02421

100

89.5

 20240918-14:11:39.790

EPRL

 280LJ7FDDH7JC02421

100

89.43

 20240918-14:11:50.861

ARCX

 280LJ7FDDL79C02421

100

89.4

 20240918-14:12:34.741

ARCX

 280LJ7FDDVVFC02421

100

89.49

 20240918-14:13:08.370

ARCX

 280LJ7FDE5NNC02421

80

89.51

 20240918-14:13:45.462

XASE

 280LJ7FDECAEC02421

20

89.51

 20240918-14:14:05.553

XASE

 280LJ7FDEH25C02421

80

89.51

 20240918-14:14:05.553

XNAS

 280LJ7FDEH26C02421

100

89.55

 20240918-14:14:57.118

ARCX

 280LJ7FDET27C02421

45

89.58

 20240918-14:15:22.380

BATS

 280LJ7FDF47EC02421

4

89.58

 20240918-14:15:22.380

BATS

 280LJ7FDF47FC02421

50

89.58

 20240918-14:15:22.380

ARCX

 280LJ7FDF47GC02421

1

89.58

 20240918-14:15:22.380

ARCX

 280LJ7FDF47HC02421

100

89.66

 20240918-14:15:48.432

ARCX

 280LJ7FDFALPC02421

90

89.66

 20240918-14:15:53.029

ARCX

 280LJ7FDFBIFC02421

10

89.66

 20240918-14:15:53.029

ARCX

 280LJ7FDFBIGC02421

100

89.6

 20240918-14:16:32.003

EDGX

 280LJ7FDFK3BC02421

100

89.6

 20240918-14:16:32.003

EDGX

 280LJ7FDFK3CC02421

100

89.62

 20240918-14:17:08.089

XASE

 280LJ7FDFRFPC02421

100

89.64

 20240918-14:17:50.363

XASE

 280LJ7FDG2V4C02421

100

89.62

 20240918-14:18:00.101

ARCX

 280LJ7FDG4F6C02421

100

89.65

 20240918-14:18:49.875

XNYS

 280LJ7FDGD30C02421

100

89.63

 20240918-14:19:11.962

ARCX

 280LJ7FDGHGMC02421

3

89.62

 20240918-14:19:33.007

XASE

 280LJ7FDGL8AC02421

97

89.62

 20240918-14:19:34.121

XASE

 280LJ7FDGLHFC02421

100

89.63

 20240918-14:20:04.461

XASE

 280LJ7FDGROAC02421

100

89.64

 20240918-14:20:39.720

XASE

 280LJ7FDH2RMC02421

100

89.63

 20240918-14:20:59.123

ARCX

 280LJ7FDH6OLC02421

100

89.68

 20240918-14:21:40.998

EPRL

 280LJ7FDHEE4C02421

100

89.68

 20240918-14:21:40.998

EPRL

 280LJ7FDHEE5C02421

1

89.62

 20240918-14:22:32.425

ARCX

 280LJ7FDHOGVC02421

1

89.62

 20240918-14:22:32.425

ARCX

 280LJ7FDHOH0C02421

86

89.63

 20240918-14:22:42.202

ARCX

 280LJ7FDHQ7VC02421

14

89.63

 20240918-14:22:42.202

ARCX

 280LJ7FDHQ80C02421

100

89.62

 20240918-14:22:51.294

ARCX

 280LJ7FDHRUCC02421

100

89.69

 20240918-14:23:33.070

ARCX

 280LJ7FDI4GDC02421

100

89.69

 20240918-14:23:46.505

XNYS

 280LJ7FDI6SQC02421

100

89.69

 20240918-14:24:24.789

ARCX

 280LJ7FDID6EC02421

100

89.63

 20240918-14:25:00.324

BATS

 280LJ7FDIJB0C02421

100

89.61

 20240918-14:26:21.420

EPRL

 280LJ7FDJ4AMC02421

100

89.61

 20240918-14:26:21.420

EPRL

 280LJ7FDJ4ANC02421

49

89.65

 20240918-14:27:22.823

BATS

 280LJ7FDJFK4C02421

50

89.65

 20240918-14:27:22.823

XNYS

 280LJ7FDJFK5C02421

1

89.65

 20240918-14:27:22.823

XNAS

 280LJ7FDJFK6C02421

100

89.76

 20240918-14:28:05.023

XNYS

 280LJ7FDJN3QC02421

100

89.79

 20240918-14:28:22.034

XNAS

 280LJ7FDJQGHC02421

100

89.79

 20240918-14:28:22.034

XNAS

 280LJ7FDJQGIC02421

100

89.76

 20240918-14:29:01.957

XNAS

 280LJ7FDK15MC02421

100

89.75

 20240918-14:30:00.041

XPSX

 280LJ7FDKCHJC02421

44

89.72

 20240918-14:30:32.445

XNAS

 280LJ7FDKM1TC02421

50

89.73

 20240918-14:30:32.445

XNAS

 280LJ7FDKM1UC02421

6

89.73

 20240918-14:30:32.445

XNAS

 280LJ7FDKM1VC02421

100

89.7

 20240918-14:30:38.300

ARCX

 280LJ7FDKNAPC02421

100

89.7

 20240918-14:30:38.300

ARCX

 280LJ7FDKNAQC02421

100

89.5

 20240918-14:31:34.484

XNYS

 280LJ7FDL7KBC02421

100

89.47

 20240918-14:32:06.954

XNAS

 280LJ7FDLEEEC02421

100

89.43

 20240918-14:32:46.830

EPRL

 280LJ7FDLMMKC02421

85

89.43

 20240918-14:32:46.830

ARCX

 280LJ7FDLMMLC02421

15

89.43

 20240918-14:32:46.830

ARCX

 280LJ7FDLMMMC02421

100

89.4

 20240918-14:33:14.348

XPSX

 280LJ7FDLS8QC02421

100

89.42

 20240918-14:34:01.538

ARCX

 280LJ7FDM5MAC02421

60

89.42

 20240918-14:34:01.538

ARCX

 280LJ7FDM5MBC02421

40

89.42

 20240918-14:34:01.538

ARCX

 280LJ7FDM5MCC02421

100

89.5

 20240918-14:34:48.585

MEMX

 280LJ7FDME4AC02421

100

89.53

 20240918-14:35:10.384

XNYS

 280LJ7FDMHTVC02421

95

89.51

 20240918-14:35:11.038

XNAS

 280LJ7FDMI1VC02421

5

89.51

 20240918-14:35:11.038

XNAS

 280LJ7FDMI20C02421

5

89.51

 20240918-14:35:11.038

XNAS

 280LJ7FDMI21C02421

5

89.51

 20240918-14:35:11.038

XNAS

 280LJ7FDMI22C02421

90

89.51

 20240918-14:35:11.038

XNAS

 280LJ7FDMI23C02421

100

89.49

 20240918-14:36:19.601

XNYS

 280LJ7FDMT4MC02421

100

89.49

 20240918-14:36:43.386

ARCX

 280LJ7FDN0TBC02421

1

89.48

 20240918-14:37:25.502

ARCX

 280LJ7FDN7MHC02421

100

89.48

 20240918-14:37:25.502

ARCX

 280LJ7FDN7MIC02421

99

89.48

 20240918-14:37:25.502

ARCX

 280LJ7FDN7MJC02421

100

89.53

 20240918-14:38:04.512

EPRL

 280LJ7FDNE2LC02421

34

89.55

 20240918-14:39:06.147

ARCX

 280LJ7FDNO9RC02421

14

89.55

 20240918-14:39:06.147

ARCX

 280LJ7FDNO9SC02421

52

89.55

 20240918-14:39:06.147

ARCX

 280LJ7FDNO9TC02421

100

89.54

 20240918-14:39:17.704

ARCX

 280LJ7FDNQ39C02421

100

89.54

 20240918-14:40:01.043

XPSX

 280LJ7FDO1P3C02421

100

89.57

 20240918-14:40:47.141

ARCX

 280LJ7FDOA9CC02421

100

89.55

 20240918-14:41:42.229

ARCX

 280LJ7FDOJ0UC02421

100

89.55

 20240918-14:41:42.229

ARCX

 280LJ7FDOJ0VC02421

14

89.565

 20240918-14:42:56.557

XNAS

 280LJ7FDP35TC02421

31

89.56

 20240918-14:43:20.058

ARCX

 280LJ7FDP6V7C02421

31

89.56

 20240918-14:43:20.058

ARCX

 280LJ7FDP6V8C02421

38

89.56

 20240918-14:43:20.088

ARCX

 280LJ7FDP6VPC02421

100

89.56

 20240918-14:43:20.088

ARCX

 280LJ7FDP6VQC02421

100

89.57

 20240918-14:44:10.980

XNAS

 280LJ7FDPFNQC02421

41

89.57

 20240918-14:44:31.887

XPSX

 280LJ7FDPJABC02421

6

89.57

 20240918-14:44:31.887

XPSX

 280LJ7FDPJACC02421

1

89.57

 20240918-14:44:31.887

XPSX

 280LJ7FDPJADC02421

52

89.57

 20240918-14:44:31.887

XPSX

 280LJ7FDPJAEC02421

1

89.59

 20240918-14:46:01.077

ARCX

 280LJ7FDQ6QTC02421

99

89.59

 20240918-14:46:01.077

ARCX

 280LJ7FDQ6QUC02421

15

89.6

 20240918-14:46:03.310

XNAS

 280LJ7FDQ76EC02421

41

89.62

 20240918-14:46:11.889

ARCX

 280LJ7FDQ8UAC02421

100

89.64

 20240918-14:46:16.376

XNAS

 280LJ7FDQ9KEC02421

100

89.63

 20240918-14:47:04.469

XNYS

 280LJ7FDQHQJC02421

100

89.67

 20240918-14:47:48.842

ARCX

 280LJ7FDQQ4TC02421

100

89.69

 20240918-14:48:18.723

IEXG

 280LJ7FDQV5AC02421

100

89.66

 20240918-14:48:33.848

ARCX

 280LJ7FDR1V4C02421

100

89.66

 20240918-14:48:33.848

ARCX

 280LJ7FDR1V5C02421

100

89.68

 20240918-14:49:48.669

XPSX

 280LJ7FDRHTKC02421

100

89.68

 20240918-14:49:48.669

XPSX

 280LJ7FDRHTLC02421

100

89.64

 20240918-14:50:21.290

XPSX

 280LJ7FDROM4C02421

100

89.65

 20240918-14:50:46.836

XNYS

 280LJ7FDRTRTC02421

18

89.6

 20240918-14:51:17.297

XPSX

 280LJ7FDS55JC02421

82

89.6

 20240918-14:51:17.298

XPSX

 280LJ7FDS55KC02421

100

89.59

 20240918-14:51:27.720

ARCX

 280LJ7FDS797C02421

27

89.65

 20240918-14:52:42.006

BATS

 280LJ7FDSKSAC02421

73

89.65

 20240918-14:52:42.006

BATS

 280LJ7FDSKSBC02421

100

89.63

 20240918-14:52:52.987

ARCX

 280LJ7FDSMHIC02421

2

89.63

 20240918-14:52:52.987

ARCX

 280LJ7FDSMHJC02421

98

89.63

 20240918-14:52:52.987

ARCX

 280LJ7FDSMHKC02421

100

89.67

 20240918-14:53:47.812

BATS

 280LJ7FDT059C02421

100

89.65

 20240918-14:54:11.123

XPSX

 280LJ7FDT63RC02421

100

89.68

 20240918-14:54:57.842

XNYS

 280LJ7FDTECAC02421

100

89.7

 20240918-14:55:34.005

ARCX

 280LJ7FDTKQRC02421

100

89.69

 20240918-14:55:46.412

XNAS

 280LJ7FDTN8KC02421

100

89.69

 20240918-14:56:15.121

XNYS

 280LJ7FDTSTAC02421

100

89.66

 20240918-14:57:02.749

XNYS

 280LJ7FDU67IC02421

31

89.73

 20240918-14:58:23.651

XNYS

 280LJ7FDUKMLC02421

100

89.74

 20240918-14:58:29.136

XNYS

 280LJ7FDULGKC02421

100

89.75

 20240918-14:58:54.326

ARCX

 280LJ7FDUQ78C02421

100

89.76

 20240918-14:59:38.245

XPSX

 280LJ7FDV2NDC02421

100

89.74

 20240918-15:00:04.519

ARCX

 280LJ7FDV7M0C02421

50

89.78

 20240918-15:01:09.240

XNYS

 280LJ7FDVMADC02421

50

89.78

 20240918-15:01:09.240

XNYS

 280LJ7FDVMAEC02421

100

89.83

 20240918-15:01:39.601

XNAS

 280LJ7FDVSC8C02421

1

89.87

 20240918-15:03:08.417

ARCX

 280LJ7FE0EUFC02421

99

89.87

 20240918-15:03:08.417

ARCX

 280LJ7FE0EUGC02421

100

89.86

 20240918-15:03:18.610

BATS

 280LJ7FE0GSRC02421

100

89.84

 20240918-15:03:25.219

ARCX

 280LJ7FE0I9FC02421

10

89.84

 20240918-15:03:25.337

ARCX

 280LJ7FE0IAUC02421

100

89.85

 20240918-15:04:02.708

XNAS

 280LJ7FE0PS6C02421

100

89.82

 20240918-15:04:40.297

EPRL

 280LJ7FE12KRC02421

70

89.81

 20240918-15:05:14.113

XNAS

 280LJ7FE1AEOC02421

30

89.81

 20240918-15:05:14.113

XNAS

 280LJ7FE1AEPC02421

100

89.79

 20240918-15:05:52.739

ARCX

 280LJ7FE1H58C02421

100

89.8

 20240918-15:06:44.409

ARCX

 280LJ7FE1PUAC02421

100

89.78

 20240918-15:07:34.191

XNAS

 280LJ7FE22C0C02421

100

89.74

 20240918-15:08:01.692

ARCX

 280LJ7FE270MC02421

100

89.74

 20240918-15:08:44.702

ARCX

 280LJ7FE2G7BC02421

100

89.71

 20240918-15:09:07.529

XNAS

 280LJ7FE2KC6C02421

100

89.69

 20240918-15:10:01.683

XNAS

 280LJ7FE2TULC02421

100

89.6

 20240918-15:10:34.581

ARCX

 280LJ7FE33V6C02421

100

89.63

 20240918-15:11:51.007

ARCX

 280LJ7FE3HALC02421

100

89.62

 20240918-15:12:01.793

ARCX

 280LJ7FE3J0HC02421

100

89.59

 20240918-15:12:55.154

XNAS

 280LJ7FE3RCPC02421

100

89.6

 20240918-15:13:25.099

ARCX

 280LJ7FE40KJC02421

60

89.59

 20240918-15:13:57.072

XNAS

 280LJ7FE46EVC02421

10

89.59

 20240918-15:13:57.073

XNAS

 280LJ7FE46F1C02421

30

89.59

 20240918-15:13:57.073

XNAS

 280LJ7FE46F2C02421

100

89.66

 20240918-15:15:06.235

BATY

 280LJ7FE4JGFC02421

1

89.64

 20240918-15:15:20.857

XPSX

 280LJ7FE4NSPC02421

99

89.64

 20240918-15:15:20.858

XPSX

 280LJ7FE4NSRC02421

74

89.57

 20240918-15:16:13.819

ARCX

 280LJ7FE502IC02421

100

89.58

 20240918-15:17:12.090

XNAS

 280LJ7FE59H5C02421

37

89.63

 20240918-15:18:04.787

XNYS

 280LJ7FE5HS0C02421

63

89.63

 20240918-15:18:04.798

XNYS

 280LJ7FE5HS7C02421

100

89.64

 20240918-15:18:57.080

ARCX

 280LJ7FE5PKOC02421

100

89.61

 20240918-15:18:57.239

ARCX

 280LJ7FE5PLGC02421

100

89.6

 20240918-15:20:02.574

ARCX

 280LJ7FE6378C02421

100

89.59

 20240918-15:20:26.874

XNAS

 280LJ7FE684AC02421

100

89.62

 20240918-15:21:29.791

ARCX

 280LJ7FE6IJNC02421

61

89.63

 20240918-15:21:34.534

XNAS

 280LJ7FE6JI0C02421

39

89.63

 20240918-15:21:34.534

XNAS

 280LJ7FE6JI1C02421

100

89.66

 20240918-15:22:28.554

XNYS

 280LJ7FE6RVKC02421

100

89.65

 20240918-15:22:36.221

XASE

 280LJ7FE6TDMC02421

100

89.67

 20240918-15:23:13.019

ARCX

 280LJ7FE75AKC02421

100

89.64

 20240918-15:23:34.546

ARCX

 280LJ7FE78MHC02421

100

89.6

 20240918-15:24:18.231

XPSX

 280LJ7FE7HB8C02421

100

89.58

 20240918-15:24:39.458

EDGA

 280LJ7FE7LAAC02421

100

89.57

 20240918-15:25:35.129

EDGA

 280LJ7FE81GJC02421

46

89.59

 20240918-15:26:29.116

BATS

 280LJ7FE8C65C02421

2

89.59

 20240918-15:26:29.116

XNAS

 280LJ7FE8C66C02421

4

89.59

 20240918-15:26:29.116

ARCX

 280LJ7FE8C67C02421

100

89.58

 20240918-15:26:31.864

ARCX

 280LJ7FE8CJCC02421

100

89.56

 20240918-15:27:03.126

ARCX

 280LJ7FE8I58C02421

100

89.55

 20240918-15:28:08.390

XNYS

 280LJ7FE8STGC02421

100

89.55

 20240918-15:28:29.995

ARCX

 280LJ7FE91QRC02421

43

89.54

 20240918-15:29:21.307

ARCX

 280LJ7FE9BKFC02421

57

89.54

 20240918-15:29:30.198

ARCX

 280LJ7FE9D86C02421

43

89.54

 20240918-15:29:30.510

ARCX

 280LJ7FE9D9DC02421

100

89.48

 20240918-15:30:12.339

ARCX

 280LJ7FE9NVUC02421

100

89.49

 20240918-15:30:36.442

ARCX

 280LJ7FEA0OOC02421

100

89.48

 20240918-15:31:29.252

ARCX

 280LJ7FEABK7C02421

100

89.46

 20240918-15:31:57.042

ARCX

 280LJ7FEAGCSC02421

100

89.43

 20240918-15:32:34.708

ARCX

 280LJ7FEANIRC02421

100

89.49

 20240918-15:33:20.339

XNYS

 280LJ7FEB0U6C02421

64

89.51

 20240918-15:34:02.536

XNYS

 280LJ7FEB840C02421

36

89.51

 20240918-15:34:02.536

XNYS

 280LJ7FEB841C02421

11

89.54

 20240918-15:34:19.156

XNAS

 280LJ7FEBARLC02421

89

89.54

 20240918-15:34:19.156

XNAS

 280LJ7FEBARMC02421

100

89.53

 20240918-15:34:41.883

XNAS

 280LJ7FEBEVUC02421

100

89.52

 20240918-15:34:42.673

XNAS

 280LJ7FEBF51C02421

100

89.52

 20240918-15:34:42.673

XNAS

 280LJ7FEBF53C02421

100

89.61

 20240918-15:36:08.496

BATY

 280LJ7FEBUDLC02421

100

89.61

 20240918-15:36:08.497

BATY

 280LJ7FEBUDMC02421

100

89.68

 20240918-15:37:18.826

XNYS

 280LJ7FEC9J7C02421

100

89.69

 20240918-15:38:00.866

BATY

 280LJ7FECGADC02421

100

89.69

 20240918-15:38:36.766

XNYS

 280LJ7FECMTVC02421

100

89.59

 20240918-15:39:32.332

ARCX

 280LJ7FED1M5C02421

100

89.59

 20240918-15:39:32.332

ARCX

 280LJ7FED1M6C02421

100

89.59

 20240918-15:40:24.117

ARCX

 280LJ7FEDASDC02421

100

89.56

 20240918-15:41:21.046

EDGX

 280LJ7FEDKUCC02421

100

89.56

 20240918-15:41:34.983

XNYS

 280LJ7FEDN1NC02421

100

89.46

 20240918-15:42:37.191

XNYS

 280LJ7FEE2HPC02421

100

89.39

 20240918-15:44:01.688

XNAS

 280LJ7FEEJ8HC02421

100

89.29

 20240918-15:45:10.311

XNAS

 280LJ7FEEUFMC02421

100

89.37

 20240918-15:45:48.005

ARCX

 280LJ7FEF5HJC02421

53

89.28

 20240918-15:46:38.028

XASE

 280LJ7FEFEUIC02421

47

89.28

 20240918-15:46:38.028

XASE

 280LJ7FEFEUJC02421

100

89.3

 20240918-15:47:24.017

BATY

 280LJ7FEFRQ7C02421

100

89.32

 20240918-15:48:42.551

XNYS

 280LJ7FEGB5JC02421

100

89.32

 20240918-15:50:22.450

EDGA

 280LJ7FEGRTVC02421

100

89.32

 20240918-15:50:22.450

ARCX

 280LJ7FEGRU0C02421

100

89.32

 20240918-15:51:31.688

XNAS

 280LJ7FEH78DC02421

100

89.28

 20240918-15:53:19.644

XNYS

 280LJ7FEHOJPC02421

100

89.31

 20240918-15:54:12.008

XASE

 280LJ7FEI0B1C02421

100

89.31

 20240918-15:54:56.729

XASE

 280LJ7FEI76EC02421

100

89.42

 20240918-15:56:19.909

ARCX

 280LJ7FEIM2GC02421

100

89.49

 20240918-15:57:10.012

ARCX

 280LJ7FEIUE6C02421

100

89.43

 20240918-15:58:02.153

XNAS

 280LJ7FEJ7NFC02421

100

89.44

 20240918-15:58:52.770

EPRL

 280LJ7FEJG9SC02421

100

89.39

 20240918-15:59:40.496

XNYS

 280LJ7FEJQTMC02421

100

89.4

 20240918-16:01:02.176

EPRL

 280LJ7FEKEETC02421

100

89.37

 20240918-16:01:52.471

ARCX

 280LJ7FEKO1SC02421

100

89.3

 20240918-16:03:10.716

XNAS

 280LJ7FEL7VVC02421

100

89.32

 20240918-16:04:34.612

XNYS

 280LJ7FELMKOC02421

100

89.3

 20240918-16:05:05.524

XASE

 280LJ7FELSP2C02421

1

89.26

 20240918-16:05:50.499

ARCX

 280LJ7FEM465C02421

99

89.26

 20240918-16:05:50.499

ARCX

 280LJ7FEM466C02421

56

89.29

 20240918-16:07:46.214

ARCX

 280LJ7FEMMKQC02421

44

89.29

 20240918-16:07:46.214

ARCX

 280LJ7FEMMKRC02421

100

89.31

 20240918-16:08:31.258

BATY

 280LJ7FEMTU5C02421

10

89.31

 20240918-16:09:35.004

XASE

 280LJ7FEN7F8C02421

100

89.43

 20240918-16:10:27.062

XNAS

 280LJ7FENH3GC02421

100

89.42

 20240918-16:10:35.176

ARCX

 280LJ7FENIQ2C02421

100

89.42

 20240918-16:11:12.910

ARCX

 280LJ7FENPDOC02421

100

89.43

 20240918-16:12:48.146

BATY

 280LJ7FEO9D1C02421

1

89.41

 20240918-16:13:55.444

EPRL

 280LJ7FEOJ2DC02421

95

89.41

 20240918-16:13:55.444

EPRL

 280LJ7FEOJ2EC02421

4

89.41

 20240918-16:13:55.444

EPRL

 280LJ7FEOJ2FC02421

100

89.39

 20240918-16:14:11.429

ARCX

 280LJ7FEOMHPC02421

100

89.42

 20240918-16:15:00.068

BATY

 280LJ7FEOUG8C02421

100

89.52

 20240918-16:17:21.566

XNAS

 280LJ7FEPO9HC02421

100

89.6

 20240918-16:18:05.958

ARCX

 280LJ7FEQ20SC02421

100

89.59

 20240918-16:18:08.160

BATY

 280LJ7FEQ2J4C02421

100

89.57

 20240918-16:19:48.612

BATY

 280LJ7FEQNAHC02421

29

89.58

 20240918-16:21:07.325

XASE

 280LJ7FER6V5C02421

100

89.59

 20240918-16:21:52.902

XNYS

 280LJ7FERFJOC02421

100

89.55

 20240918-16:22:27.666

ARCX

 280LJ7FERN6QC02421

100

89.56

 20240918-16:23:52.336

ARCX

 280LJ7FES73CC02421

100

89.54

 20240918-16:24:47.743

XNAS

 280LJ7FESHJVC02421

99

89.62

 20240918-16:26:07.042

ARCX

 280LJ7FET32HC02421

1

89.62

 20240918-16:26:07.042

ARCX

 280LJ7FET32IC02421

100

89.62

 20240918-16:27:33.198

BATY

 280LJ7FETIUVC02421

100

89.62

 20240918-16:28:19.723

BATY

 280LJ7FETQP6C02421

100

89.66

 20240918-16:29:26.038

ARCX

 280LJ7FEU7KQC02421

12

89.7

 20240918-16:31:13.994

ARCX

 280LJ7FEUU6QC02421

88

89.7

 20240918-16:31:38.457

ARCX

 280LJ7FEV30NC02421

3

89.7

 20240918-16:31:38.458

EDGX

 280LJ7FEV30PC02421

3

89.7

 20240918-16:31:38.458

BATS

 280LJ7FEV30RC02421

40

89.7

 20240918-16:31:38.458

XNAS

 280LJ7FEV30SC02421

21

89.7

 20240918-16:31:38.458

XNYS

 280LJ7FEV30TC02421

1

89.7

 20240918-16:31:38.458

ARCX

 280LJ7FEV30UC02421

44

89.7

 20240918-16:31:38.477

ARCX

 280LJ7FEV311C02421

100

89.69

 20240918-16:32:48.623

EDGA

 280LJ7FEVG36C02421

100

89.72

 20240918-16:33:39.949

ARCX

 280LJ7FEVPKTC02421

100

89.76

 20240918-16:34:39.214

XASE

 280LJ7FF03PUC02421

3

89.83

 20240918-16:36:46.057

XPSX

 280LJ7FF0Q69C02421

97

89.83

 20240918-16:36:46.057

XPSX

 280LJ7FF0Q6AC02421

5

89.88

 20240918-16:38:20.014

ARCX

 280LJ7FF19TCC02421

1

89.88

 20240918-16:38:20.014

ARCX

 280LJ7FF19TEC02421

100

89.91

 20240918-16:38:27.607

ARCX

 280LJ7FF1B4PC02421

100

89.89

 20240918-16:38:30.548

ARCX

 280LJ7FF1BJTC02421

100

89.89

 20240918-16:38:30.549

ARCX

 280LJ7FF1BJUC02421

100

89.93

 20240918-16:40:58.420

ARCX

 280LJ7FF25TLC02421

100

89.94

 20240918-16:42:16.821

BATY

 280LJ7FF2J4AC02421

100

89.93

 20240918-16:43:22.753

ARCX

 280LJ7FF2TLGC02421

100

89.93

 20240918-16:43:46.950

ARCX

 280LJ7FF30R5C02421

100

89.96

 20240918-16:45:49.999

XNYS

 280LJ7FF3MTUC02421

3

89.99

 20240918-16:47:43.350

ARCX

 280LJ7FF47QPC02421

97

89.99

 20240918-16:47:43.350

ARCX

 280LJ7FF47QQC02421

100

89.98

 20240918-16:47:43.479

ARCX

 280LJ7FF47SJC02421

10

89.98

 20240918-16:47:43.479

ARCX

 280LJ7FF47SKC02421

100

89.94

 20240918-16:48:50.040

ARCX

 280LJ7FF4I9LC02421

5

89.96

 20240918-16:49:34.007

ARCX

 280LJ7FF4Q59C02421

85

89.99

 20240918-16:50:32.917

ARCX

 280LJ7FF53KRC02421

5

89.99

 20240918-16:50:32.917

ARCX

 280LJ7FF53KSC02421

10

89.99

 20240918-16:50:32.917

ARCX

 280LJ7FF53KTC02421

97

89.97

 20240918-16:51:05.107

XASE

 280LJ7FF59VKC02421

3

89.97

 20240918-16:51:05.107

XASE

 280LJ7FF59VLC02421

100

89.93

 20240918-16:51:43.988

ARCX

 280LJ7FF5G52C02421

100

89.9

 20240918-16:52:57.845

ARCX

 280LJ7FF5RMVC02421

100

90

 20240918-16:54:43.465

XASE

 280LJ7FF6CMDC02421

100

89.99

 20240918-16:55:43.823

XASE

 280LJ7FF6LL1C02421

100

89.99

 20240918-16:57:13.748

ARCX

 280LJ7FF75G3C02421

100

89.94

 20240918-16:57:45.611

XNYS

 280LJ7FF7CQCC02421

100

89.98

 20240918-16:59:34.005

XASE

 280LJ7FF8108C02421

32

89.98

 20240918-17:00:59.364

ARCX

 280LJ7FF8GH3C02421

68

89.98

 20240918-17:00:59.364

ARCX

 280LJ7FF8GH4C02421

100

89.97

 20240918-17:01:45.074

ARCX

 280LJ7FF8ORFC02421

100

89.95

 20240918-17:03:34.775

BATY

 280LJ7FF9CPSC02421

100

89.99

 20240918-17:05:06.355

XNAS

 280LJ7FF9T6UC02421

100

89.95

 20240918-17:05:54.335

XASE

 280LJ7FFA638C02421

100

89.94

 20240918-17:07:00.807

ARCX

 280LJ7FFAIJRC02421

100

89.93

 20240918-17:08:05.424

XASE

 280LJ7FFAS4GC02421

40

89.92

 20240918-17:09:36.693

ARCX

 280LJ7FFB8Q9C02421

60

89.92

 20240918-17:09:36.998

ARCX

 280LJ7FFB8RPC02421

100

89.96

 20240918-17:11:04.251

ARCX

 280LJ7FFBM7HC02421

100

89.96

 20240918-17:12:48.777

ARCX

 280LJ7FFC74AC02421

100

89.94

 20240918-17:13:49.536

ARCX

 280LJ7FFCH1SC02421

100

89.82

 20240918-17:15:28.826

XASE

 280LJ7FFD416C02421

100

89.76

 20240918-17:16:49.175

XASE

 280LJ7FFDHKLC02421

100

89.72

 20240918-17:18:31.642

XNAS

 280LJ7FFE2PQC02421

100

89.73

 20240918-17:20:09.985

ARCX

 280LJ7FFEI4MC02421

100

89.67

 20240918-17:22:45.627

XPSX

 280LJ7FFFA8DC02421

100

89.66

 20240918-17:22:52.919

XPSX

 280LJ7FFFBT6C02421

32

89.65

 20240918-17:24:42.308

ARCX

 280LJ7FFFUUHC02421

100

89.66

 20240918-17:25:11.271

ARCX

 280LJ7FFG421C02421

100

89.69

 20240918-17:26:32.897

EPRL

 280LJ7FFGK4RC02421

100

89.76

 20240918-17:28:14.926

ARCX

 280LJ7FFH1T9C02421

6

89.85

 20240918-17:30:05.405

ARCX

 280LJ7FFHM34C02421

1

89.85

 20240918-17:30:05.405

ARCX

 280LJ7FFHM35C02421

18

89.85

 20240918-17:30:05.405

ARCX

 280LJ7FFHM36C02421

75

89.85

 20240918-17:30:05.405

ARCX

 280LJ7FFHM37C02421

100

89.85

 20240918-17:30:21.228

ARCX

 280LJ7FFHQ16C02421

100

89.87

 20240918-17:32:24.309

XASE

 280LJ7FFIH47C02421

100

89.87

 20240918-17:32:24.309

XASE

 280LJ7FFIH48C02421

100

89.86

 20240918-17:33:10.259

ARCX

 280LJ7FFIP91C02421

100

89.85

 20240918-17:34:05.666

XASE

 280LJ7FFJ3GJC02421

100

89.83

 20240918-17:35:12.007

XASE

 280LJ7FFJEC7C02421

100

89.82

 20240918-17:36:09.647

ARCX

 280LJ7FFJON8C02421

100

89.69

 20240918-17:37:16.017

XASE

 280LJ7FFK7QRC02421

100

89.57

 20240918-17:39:00.735

EPRL

 280LJ7FFL04NC02421

100

89.53

 20240918-17:40:10.396

BATY

 280LJ7FFLC2OC02421

100

89.52

 20240918-17:40:54.079

XASE

 280LJ7FFLJ6NC02421

100

89.49

 20240918-17:42:06.805

XPSX

 280LJ7FFLTDMC02421

26

89.46

 20240918-17:43:16.163

XNYS

 280LJ7FFM7SSC02421

46

89.46

 20240918-17:44:12.575

ARCX

 280LJ7FFMIBPC02421

54

89.46

 20240918-17:44:12.803

ARCX

 280LJ7FFMICUC02421

100

89.5

 20240918-17:45:06.252

XNAS

 280LJ7FFMRTOC02421

100

89.51

 20240918-17:45:51.377

XASE

 280LJ7FFN5UDC02421

100

89.47

 20240918-17:47:14.775

XNYS

 280LJ7FFNL3QC02421

100

89.47

 20240918-17:48:34.439

XNYS

 280LJ7FFO440C02421

100

89.48

 20240918-17:49:09.586

XASE

 280LJ7FFOAM1C02421

100

89.42

 20240918-17:50:42.818

ARCX

 280LJ7FFOT5NC02421

100

89.42

 20240918-17:51:17.203

XPSX

 280LJ7FFP2P4C02421

49

89.39

 20240918-17:52:37.619

XASE

 280LJ7FFPL88C02421

9

89.39

 20240918-17:52:37.619

XASE

 280LJ7FFPL89C02421

42

89.39

 20240918-17:52:37.619

XASE

 280LJ7FFPL8AC02421

100

89.41

 20240918-17:53:53.123

ARCX

 280LJ7FFQ2LNC02421

100

89.4

 20240918-17:54:55.030

IEXG

 280LJ7FFQCLOC02421

100

89.4

 20240918-17:56:25.438

XASE

 280LJ7FFQRPGC02421

100

89.49

 20240918-17:58:02.895

XNYS

 280LJ7FFRGG5C02421

40

89.5

 20240918-17:58:32.085

XASE

 280LJ7FFRL4AC02421

100

89.55

 20240918-17:59:18.821

ARCX

 280LJ7FFRU62C02421

100

89.55

 20240918-17:59:18.821

ARCX

 280LJ7FFRU63C02421

100

89.54

 20240918-18:00:00.292

XPSX

 280LJ7FFS583C02421

100

90.87

 20240918-18:02:09.536

ARCX

 280LJ7FFTV0BC02421

100

91.11

 20240918-18:02:58.051

XASE

 280LJ7FFUDEQC02421

100

91.12

 20240918-18:03:48.040

XASE

 280LJ7FFUQ86C02421

100

91.04

 20240918-18:04:00.271

XPSX

 280LJ7FFUVQDC02421

100

91.08

 20240918-18:04:25.362

BATS

 280LJ7FFV6DIC02421

50

91.04

 20240918-18:05:29.553

XPSX

 280LJ7FFVN65C02421

100

91.11

 20240918-18:05:43.670

BATS

 280LJ7FFVRPLC02421

100

91.05

 20240918-18:06:09.688

XASE

 280LJ7FG03G9C02421

100

90.83

 20240918-18:08:05.176

XASE

 280LJ7FG10H1C02421

100

90.84

 20240918-18:09:21.854

ARCX

 280LJ7FG1K2EC02421

40

90.88

 20240918-18:09:47.705

XNAS

 280LJ7FG1QIOC02421

60

90.88

 20240918-18:09:47.705

XNAS

 280LJ7FG1QIPC02421

100

90.88

 20240918-18:10:10.727

XASE

 280LJ7FG20ROC02421

100

90.84

 20240918-18:11:04.047

XASE

 280LJ7FG2FSKC02421

100

90.71

 20240918-18:11:45.831

EPRL

 280LJ7FG2R42C02421

20

90.54

 20240918-18:13:30.877

EDGA

 280LJ7FG3TPVC02421

80

90.54

 20240918-18:13:30.877

EDGA

 280LJ7FG3TQ0C02421

100

90.43

 20240918-18:14:01.342

BATS

 280LJ7FG44AKC02421

100

90.5

 20240918-18:16:10.854

XASE

 280LJ7FG5CV4C02421

100

90.5

 20240918-18:16:10.855

XASE

 280LJ7FG5CV5C02421

100

90.54

 20240918-18:17:22.712

BATY

 280LJ7FG5RIKC02421

4

90.89

 20240918-18:19:07.133

XNAS

 280LJ7FG6LRRC02421

100

90.84

 20240918-18:19:10.648

BATY

 280LJ7FG6MKTC02421

100

90.84

 20240918-18:19:10.648

BATY

 280LJ7FG6MKUC02421

100

90.81

 20240918-18:20:00.114

XASE

 280LJ7FG727LC02421

100

90.79

 20240918-18:22:06.644

ARCX

 280LJ7FG85BMC02421

10

90.74

 20240918-18:22:07.336

BATY

 280LJ7FG85HAC02421

90

90.74

 20240918-18:22:07.336

BATY

 280LJ7FG85HBC02421

150

90.97

 20240918-18:24:20.938

XNAS

 280LJ7FG98KHC02421

50

90.97

 20240918-18:24:20.938

XNAS

 280LJ7FG98KIC02421

100

91.07

 20240918-18:25:52.899

ARCX

 280LJ7FGA0FLC02421

100

91.02

 20240918-18:26:15.024

ARCX

 280LJ7FGA71HC02421

100

91.1

 20240918-18:28:15.650

XNAS

 280LJ7FGB726C02421

5

91.03

 20240918-18:28:15.668

BATY

 280LJ7FGB72QC02421

95

91.03

 20240918-18:28:15.668

BATY

 280LJ7FGB72RC02421

100

91.12

 20240918-18:29:20.496

XASE

 280LJ7FGBNEFC02421

100

91.16

 20240918-18:30:19.472

XASE

 280LJ7FGC5QFC02421

64

91.12

 20240918-18:31:18.927

XASE

 280LJ7FGCNDTC02421

36

91.12

 20240918-18:31:18.927

XASE

 280LJ7FGCNDUC02421

100

91.04

 20240918-18:32:01.160

XASE

 280LJ7FGD482C02421

100

91.32

 20240918-18:34:49.068

XNYS

 280LJ7FGERMUC02421

100

91.42

 20240918-18:35:02.376

XCHI

 280LJ7FGEVBBC02421

100

91.35

 20240918-18:35:48.811

XASE

 280LJ7FGFCFNC02421

100

91.34

 20240918-18:35:51.073

XASE

 280LJ7FGFE7QC02421

100

91.18

 20240918-18:36:44.611

XNYS

 280LJ7FGG6GNC02421

100

91.54

 20240918-18:38:14.208

ARCX

 280LJ7FGH0G1C02421

100

91.55

 20240918-18:39:16.405

XASE

 280LJ7FGHFLMC02421

100

91.71

 20240918-18:40:20.965

XASE

 280LJ7FGI1CKC02421

100

91.64

 20240918-18:40:22.983

IEXG

 280LJ7FGI36GC02421

100

91.6

 20240918-18:41:23.362

BATY

 280LJ7FGII3KC02421

100

91.43

 20240918-18:42:10.901

XPSX

 280LJ7FGISPIC02421

100

91.1

 20240918-18:43:13.395

XNYS

 280LJ7FGJE0BC02421

100

90.92

 20240918-18:43:59.014

XNYS

 280LJ7FGJSDKC02421

100

90.66

 20240918-18:45:02.643

BATS

 280LJ7FGKHSRC02421

100

90.72

 20240918-18:45:59.696

XASE

 280LJ7FGL4ECC02421

100

90.94

 20240918-18:46:57.854

EPRL

 280LJ7FGLMD2C02421

81

90.88

 20240918-18:47:46.927

BATY

 280LJ7FGM4IUC02421

19

90.88

 20240918-18:47:46.927

BATY

 280LJ7FGM4IVC02421

100

90.64

 20240918-18:48:50.355

EPRL

 280LJ7FGMT2BC02421

100

90.77

 20240918-18:49:57.136

XNYS

 280LJ7FGNE6PC02421

100

90.93

 20240918-18:51:08.070

XNYS

 280LJ7FGO379C02421

26

91.11

 20240918-18:52:03.903

BATS

 280LJ7FGOJTIC02421

18

91.11

 20240918-18:52:03.903

XNAS

 280LJ7FGOJTJC02421

49

91.11

 20240918-18:52:03.903

XNAS

 280LJ7FGOJTKC02421

100

91.12

 20240918-18:52:38.050

XPSX

 280LJ7FGOU7BC02421

38

91.08

 20240918-18:53:10.889

EPRL

 280LJ7FGP63PC02421

1

91.08

 20240918-18:53:10.889

EPRL

 280LJ7FGP63QC02421

61

91.08

 20240918-18:53:10.889

EPRL

 280LJ7FGP63RC02421

100

91.2

 20240918-18:54:45.073

XNAS

 280LJ7FGPU0UC02421

100

91.2

 20240918-18:54:45.073

XNAS

 280LJ7FGPU0VC02421

100

91.13

 20240918-18:55:43.751

XNYS

 280LJ7FGQISMC02421

100

91.1

 20240918-18:56:59.203

XPSX

 280LJ7FGR3MPC02421

100

91.04

 20240918-18:57:42.559

XPSX

 280LJ7FGRDB0C02421

100

90.7

 20240918-18:59:24.757

XCHI

 280LJ7FGSB2PC02421

50

90.64

 20240918-18:59:25.772

XNAS

 280LJ7FGSBJ2C02421

50

90.64

 20240918-18:59:25.776

XNYS

 280LJ7FGSBJ7C02421

73

90.51

 20240918-19:00:09.780

XNYS

 280LJ7FGSUORC02421

27

90.51

 20240918-19:00:09.780

XNYS

 280LJ7FGSUOSC02421

100

90.46

 20240918-19:01:01.018

XPSX

 280LJ7FGTFRJC02421

100

90.36

 20240918-19:02:22.600

XPSX

 280LJ7FGUADDC02421

100

90.36

 20240918-19:02:22.601

XPSX

 280LJ7FGUADEC02421

100

90.41

 20240918-19:03:35.578

XPSX

 280LJ7FGV324C02421

100

90.41

 20240918-19:04:22.786

XPSX

 280LJ7FGVF5BC02421

100

90.16

 20240918-19:05:56.971

XNYS

 280LJ7FH0HE4C02421

100

90.09

 20240918-19:06:01.201

XPSX

 280LJ7FH0I98C02421

60

90.05

 20240918-19:07:25.052

XASE

 280LJ7FH19RUC02421

40

90.05

 20240918-19:07:25.052

XASE

 280LJ7FH19RVC02421

38

90.15

 20240918-19:08:12.457

BATY

 280LJ7FH1M49C02421

42

90.15

 20240918-19:08:12.457

BATY

 280LJ7FH1M4AC02421

20

90.15

 20240918-19:08:12.463

BATY

 280LJ7FH1M4CC02421

100

90.24

 20240918-19:08:58.598

XCHI

 280LJ7FH200AC02421

100

90.2

 20240918-19:09:20.303

XPSX

 280LJ7FH262UC02421

100

90.16

 20240918-19:10:00.978

XPSX

 280LJ7FH2GSHC02421

100

90.16

 20240918-19:10:56.644

XPSX

 280LJ7FH30J1C02421

100

90.51

 20240918-19:11:49.831

XPSX

 280LJ7FH3HUEC02421

16

90.71

 20240918-19:13:18.622

XPSX

 280LJ7FH49JOC02421

100

90.88

 20240918-19:13:42.655

ARCX

 280LJ7FH4FBAC02421

100

90.82

 20240918-19:13:56.189

XPSX

 280LJ7FH4HLCC02421

100

90.88

 20240918-19:14:27.989

XNAS

 280LJ7FH4PCMC02421

50

90.86

 20240918-19:14:56.617

XNAS

 280LJ7FH4UFQC02421

50

90.87

 20240918-19:14:56.621

ARCX

 280LJ7FH4UFRC02421

100

90.84

 20240918-19:15:38.104

XPSX

 280LJ7FH5DJGC02421

24

90.88

 20240918-19:17:07.704

XPSX

 280LJ7FH63JBC02421

76

90.88

 20240918-19:17:07.705

XPSX

 280LJ7FH63JFC02421

100

90.88

 20240918-19:17:07.705

XPSX

 280LJ7FH63JGC02421

100

90.86

 20240918-19:18:05.546

ARCX

 280LJ7FH6I4LC02421

98

90.86

 20240918-19:19:40.204

XPSX

 280LJ7FH7AO8C02421

2

90.86

 20240918-19:19:40.204

XPSX

 280LJ7FH7AO9C02421

100

90.88

 20240918-19:20:02.438

XPSX

 280LJ7FH7FOJC02421

5

90.74

 20240918-19:20:30.317

EPRL

 280LJ7FH7MDSC02421

95

90.74

 20240918-19:20:30.703

EPRL

 280LJ7FH7MK7C02421

100

90.41

 20240918-19:21:04.931

XASE

 280LJ7FH80TQC02421

100

90.55

 20240918-19:22:13.235

BATY

 280LJ7FH8QUKC02421

100

90.36

 20240918-19:22:48.407

XPSX

 280LJ7FH94F4C02421

1

90.61

 20240918-19:23:59.071

ARCX

 280LJ7FH9L8UC02421

100

90.57

 20240918-19:24:19.168

MEMX

 280LJ7FH9SRUC02421

20

90.57

 20240918-19:24:19.168

MEMX

 280LJ7FH9SRVC02421

2

90.57

 20240918-19:24:19.168

MEMX

 280LJ7FH9SS0C02421

72

90.57

 20240918-19:24:19.168

MEMX

 280LJ7FH9SS1C02421

6

90.57

 20240918-19:24:19.168

MEMX

 280LJ7FH9SS2C02421

68

90.56

 20240918-19:24:52.871

BATY

 280LJ7FHA5HIC02421

32

90.56

 20240918-19:24:52.871

BATY

 280LJ7FHA5HJC02421

100

90.62

 20240918-19:25:29.543

XNYS

 280LJ7FHAE36C02421

80

90.83

 20240918-19:26:14.475

BATY

 280LJ7FHAQPQC02421

20

90.83

 20240918-19:26:14.475

BATY

 280LJ7FHAQPRC02421

100

90.85

 20240918-19:27:26.930

EPRL

 280LJ7FHBDI8C02421

100

90.96

 20240918-19:28:08.171

XCHI

 280LJ7FHBNA2C02421

100

90.94

 20240918-19:28:17.931

XASE

 280LJ7FHBPK9C02421

100

90.84

 20240918-19:28:52.055

ARCX

 280LJ7FHC3B7C02421

100

90.65

 20240918-19:29:26.248

BATY

 280LJ7FHCD7VC02421

100

90.76

 20240918-19:30:03.071

ARCX

 280LJ7FHCN4DC02421

100

90.73

 20240918-19:30:25.108

XPSX

 280LJ7FHCV5IC02421

100

90.79

 20240918-19:31:11.419

XPSX

 280LJ7FHDGDFC02421

100

90.77

 20240918-19:31:55.427

XPSX

 280LJ7FHDVPCC02421

100

90.71

 20240918-19:32:04.732

BATY

 280LJ7FHE32VC02421

100

90.47

 20240918-19:32:38.856

XPSX

 280LJ7FHEDM4C02421

70

90.5

 20240918-19:33:17.947

XPSX

 280LJ7FHES5TC02421

30

90.5

 20240918-19:33:17.947

XPSX

 280LJ7FHES5UC02421

100

90.3

 20240918-19:33:42.011

XPSX

 280LJ7FHF4I7C02421

100

90.32

 20240918-19:34:49.880

XCHI

 280LJ7FHFRK9C02421

100

90.29

 20240918-19:35:00.860

XPSX

 280LJ7FHFU5UC02421

100

90.27

 20240918-19:35:31.271

XPSX

 280LJ7FHG7HGC02421

100

90.28

 20240918-19:35:52.936

XPSX

 280LJ7FHGC7LC02421

100

90.3

 20240918-19:36:30.367

XASE

 280LJ7FHGNCLC02421

100

90.16

 20240918-19:36:56.334

XPSX

 280LJ7FHGU0MC02421

23

90.42

 20240918-19:38:07.881

BATY

 280LJ7FHHHF8C02421

77

90.42

 20240918-19:38:07.881

BATY

 280LJ7FHHHF9C02421

23

90.42

 20240918-19:38:07.881

BATY

 280LJ7FHHHFAC02421

77

90.42

 20240918-19:38:07.881

BATY

 280LJ7FHHHFBC02421

100

90.36

 20240918-19:38:35.258

BATY

 280LJ7FHHTOOC02421

100

90.4

 20240918-19:39:08.440

ARCX

 280LJ7FHI9H8C02421

100

90.33

 20240918-19:40:11.194

XPSX

 280LJ7FHIQ73C02421

75

90.33

 20240918-19:40:11.194

XPSX

 280LJ7FHIQ74C02421

25

90.33

 20240918-19:40:11.194

XPSX

 280LJ7FHIQ75C02421

35

90.42

 20240918-19:41:20.309

BATS

 280LJ7FHJC4RC02421

50

90.42

 20240918-19:41:20.309

XNAS

 280LJ7FHJC4SC02421

15

90.42

 20240918-19:41:20.309

XNAS

 280LJ7FHJC4TC02421

100

90.39

 20240918-19:41:24.978

XPSX

 280LJ7FHJD2CC02421

100

90.37

 20240918-19:41:39.664

XPSX

 280LJ7FHJG9MC02421

100

90.39

 20240918-19:42:32.843

XNYS

 280LJ7FHJT2IC02421

73

90.41

 20240918-19:42:43.706

XASE

 280LJ7FHJVVVC02421

27

90.41

 20240918-19:42:43.706

XASE

 280LJ7FHK000C02421

4

90.33

 20240918-19:43:02.447

XPSX

 280LJ7FHK4UAC02421

96

90.33

 20240918-19:43:02.447

XPSX

 280LJ7FHK4UCC02421

100

90.31

 20240918-19:43:49.736

XPSX

 280LJ7FHKIT0C02421

69

90.31

 20240918-19:43:49.736

XPSX

 280LJ7FHKIT1C02421

31

90.31

 20240918-19:43:49.736

XPSX

 280LJ7FHKIT3C02421

54

90.23

 20240918-19:44:13.868

XASE

 280LJ7FHKOHUC02421

46

90.23

 20240918-19:44:13.868

XASE

 280LJ7FHKOI0C02421

53

90.23

 20240918-19:44:42.080

XASE

 280LJ7FHKV9TC02421

47

90.23

 20240918-19:44:42.080

XASE

 280LJ7FHKV9VC02421

100

90.12

 20240918-19:44:57.823

XPSX

 280LJ7FHL3IBC02421

14

89.97

 20240918-19:45:15.869

BATS

 280LJ7FHLDASC02421

100

89.97

 20240918-19:45:15.869

BATS

 280LJ7FHLDATC02421

100

89.97

 20240918-19:45:15.869

EPRL

 280LJ7FHLDAUC02421

100

89.97

 20240918-19:45:15.869

XNAS

 280LJ7FHLDAVC02421

10

89.97

 20240918-19:45:15.869

XNAS

 280LJ7FHLDB0C02421

100

89.97

 20240918-19:45:16.746

XNAS

 280LJ7FHLDK7C02421

100

89.97

 20240918-19:45:16.746

XNAS

 280LJ7FHLDK8C02421

4

90.03

 20240918-19:45:21.063

XNYS

 280LJ7FHLF6LC02421

2

90.04

 20240918-19:45:21.064

ARCX

 280LJ7FHLF6MC02421

21

90.03

 20240918-19:45:21.064

XNYS

 280LJ7FHLF6NC02421

315

90.04

 20240918-19:45:21.064

XNYS

 280LJ7FHLF6OC02421

50

90.05

 20240918-19:45:21.064

XNYS

 280LJ7FHLF6PC02421

50

90.06

 20240918-19:45:21.064

XNYS

 280LJ7FHLF6QC02421

2

90.05

 20240918-19:45:21.065

ARCX

 280LJ7FHLF6RC02421

255

90.06

 20240918-19:45:21.066

XNAS

 280LJ7FHLF6SC02421

205

90.06

 20240918-19:45:21.066

XNAS

 280LJ7FHLF6TC02421

100

90.06

 20240918-19:45:21.066

XNYS

 280LJ7FHLF6UC02421

 

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