Transaction in Own Shares

CRH PLC
20 September 2024
 

20th September 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th 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

8,543

$92.40

$92.71

$91.65

XNYS

800

$92.41

$92.71

$92.01

EDGX

13,932

$92.38

$92.76

$91.69

ARCX

1,411

$92.30

$92.69

$92.00

BATS

8,098

$92.34

$92.79

$91.64

XNAS

6,416

$92.28

$92.77

$91.75

BATY

1,750

$92.51

$92.65

$91.79

XASE

4,773

$92.28

$92.81

$91.71

EPRL

1,343

$92.42

$92.80

$91.78

IEXG

100

$92.25

$92.25

$92.25

XCHI

400

$91.92

$91.96

$91.88

MEMX

7,234

$92.48

$92.75

$92.09

XPSX

200

$92.36

$92.38

$92.33

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 680,592,301 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.696% 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 19th 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:


 19th September 2024

 

Aggregated Information

 

 


Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$92.3681

55,000

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

92.41

 20240919-13:37:18.885

XNAS

 280LLRRK2LGHC02421

100

92.41

 20240919-13:37:18.885

XNYS

 280LLRRK2LGIC02421

31

92.68

 20240919-13:38:09.112

XNAS

 280LLRRK2TDMC02421

69

92.68

 20240919-13:38:09.112

XNAS

 280LLRRK2TDNC02421

1

92.69

 20240919-13:38:16.930

XNAS

 280LLRRK2UPFC02421

99

92.69

 20240919-13:38:16.930

XNAS

 280LLRRK2UPGC02421

100

92.68

 20240919-13:38:43.928

XNYS

 280LLRRK3352C02421

100

92.65

 20240919-13:38:52.495

XNYS

 280LLRRK34DIC02421

100

92.58

 20240919-13:38:55.525

XNAS

 280LLRRK34R8C02421

100

92.55

 20240919-13:39:29.045

XNAS

 280LLRRK3BOEC02421

100

92.53

 20240919-13:40:01.803

XNAS

 280LLRRK3HIPC02421

100

92.39

 20240919-13:40:50.139

XNAS

 280LLRRK3T4BC02421

100

92.41

 20240919-13:40:55.428

XNAS

 280LLRRK3UC5C02421

100

92.36

 20240919-13:41:24.050

XNAS

 280LLRRK43IMC02421

100

92.39

 20240919-13:42:04.055

XNAS

 280LLRRK48Q6C02421

1

92.39

 20240919-13:42:04.055

XNAS

 280LLRRK48Q7C02421

99

92.39

 20240919-13:42:07.069

XNAS

 280LLRRK49GSC02421

41

92.39

 20240919-13:42:29.058

ARCX

 280LLRRK4CEEC02421

100

92.42

 20240919-13:42:43.297

XNAS

 280LLRRK4E7QC02421

100

92.31

 20240919-13:43:01.633

XNAS

 280LLRRK4GB4C02421

46

92.18

 20240919-13:43:21.028

XNAS

 280LLRRK4JEBC02421

3

92.18

 20240919-13:43:21.028

XNAS

 280LLRRK4JECC02421

51

92.18

 20240919-13:43:21.028

XNAS

 280LLRRK4JEDC02421

100

92.18

 20240919-13:43:42.893

BATY

 280LLRRK4M3LC02421

100

92.1

 20240919-13:44:29.887

XNYS

 280LLRRK4RMGC02421

100

92.06

 20240919-13:44:34.336

BATS

 280LLRRK4SJAC02421

100

92.06

 20240919-13:45:06.167

XNAS

 280LLRRK50GGC02421

100

91.98

 20240919-13:45:19.387

XNAS

 280LLRRK52NJC02421

100

91.94

 20240919-13:45:46.648

ARCX

 280LLRRK58LVC02421

66

91.94

 20240919-13:45:46.648

XNAS

 280LLRRK58M0C02421

26

91.94

 20240919-13:45:46.648

XNAS

 280LLRRK58M1C02421

8

91.94

 20240919-13:45:46.648

XNAS

 280LLRRK58M2C02421

100

91.88

 20240919-13:46:00.733

XNYS

 280LLRRK5AK5C02421

100

91.78

 20240919-13:46:28.581

IEXG

 280LLRRK5ETBC02421

100

91.85

 20240919-13:47:08.582

IEXG

 280LLRRK5M62C02421

100

91.83

 20240919-13:47:16.717

ARCX

 280LLRRK5NMTC02421

100

91.83

 20240919-13:47:16.717

ARCX

 280LLRRK5NMUC02421

1

91.88

 20240919-13:48:12.407

MEMX

 280LLRRK6189C02421

99

91.88

 20240919-13:48:12.407

MEMX

 280LLRRK618AC02421

100

91.88

 20240919-13:48:12.407

MEMX

 280LLRRK618BC02421

100

91.8

 20240919-13:48:33.164

XNYS

 280LLRRK64K4C02421

100

91.79

 20240919-13:49:04.373

XASE

 280LLRRK69UFC02421

100

91.79

 20240919-13:49:35.362

XNYS

 280LLRRK6F0AC02421

100

91.74

 20240919-13:49:52.135

XNAS

 280LLRRK6JVUC02421

100

91.77

 20240919-13:50:19.363

XNAS

 280LLRRK6QK0C02421

100

91.75

 20240919-13:50:48.770

BATY

 280LLRRK711HC02421

12

91.69

 20240919-13:51:09.089

ARCX

 280LLRRK76J0C02421

88

91.69

 20240919-13:51:10.647

ARCX

 280LLRRK76P9C02421

12

91.69

 20240919-13:51:10.649

ARCX

 280LLRRK76PGC02421

54

91.64

 20240919-13:51:42.892

XNAS

 280LLRRK7DEDC02421

97

91.65

 20240919-13:51:53.625

XNYS

 280LLRRK7F76C02421

3

91.65

 20240919-13:51:53.625

XNYS

 280LLRRK7F77C02421

1

91.71

 20240919-13:52:49.196

EPRL

 280LLRRK7PFIC02421

99

91.71

 20240919-13:52:49.197

EPRL

 280LLRRK7PFJC02421

100

91.84

 20240919-13:53:25.043

XNAS

 280LLRRK808AC02421

100

91.93

 20240919-13:54:05.649

XNAS

 280LLRRK88D6C02421

100

91.95

 20240919-13:54:34.470

XNYS

 280LLRRK8E1SC02421

100

91.91

 20240919-13:54:37.744

ARCX

 280LLRRK8EO2C02421

100

91.91

 20240919-13:54:37.744

ARCX

 280LLRRK8EO3C02421

100

91.99

 20240919-13:55:57.904

XNAS

 280LLRRK8V9VC02421

100

91.97

 20240919-13:56:01.859

XNYS

 280LLRRK8VSQC02421

100

92.01

 20240919-13:56:28.781

EDGX

 280LLRRK94QJC02421

100

91.99

 20240919-13:56:52.096

XNAS

 280LLRRK98DLC02421

100

92.06

 20240919-13:57:59.128

XNAS

 280LLRRK9JO3C02421

100

92.06

 20240919-13:57:59.128

XNAS

 280LLRRK9JO4C02421

68

92.06

 20240919-13:57:59.128

XNAS

 280LLRRK9JO5C02421

32

92.06

 20240919-13:57:59.128

XNAS

 280LLRRK9JO6C02421

16

92.07

 20240919-13:58:09.395

XNYS

 280LLRRK9LF0C02421

100

92.17

 20240919-13:59:00.677

XNAS

 280LLRRK9T2UC02421

200

92.17

 20240919-13:59:00.677

XNAS

 280LLRRK9T2VC02421

100

92.17

 20240919-13:59:47.205

ARCX

 280LLRRKA5T1C02421

100

92.14

 20240919-13:59:51.142

XNAS

 280LLRRKA6G6C02421

100

92.22

 20240919-14:00:30.340

XNAS

 280LLRRKAHLJC02421

100

92.15

 20240919-14:00:32.273

XNAS

 280LLRRKAIESC02421

100

92.17

 20240919-14:00:53.977

XNAS

 280LLRRKANPUC02421

25

92.08

 20240919-14:01:13.191

BATS

 280LLRRKASMVC02421

75

92.08

 20240919-14:01:14.706

BATS

 280LLRRKAT05C02421

91

92.01

 20240919-14:01:34.104

XNAS

 280LLRRKB0UBC02421

9

92.01

 20240919-14:01:34.104

XNAS

 280LLRRKB0UCC02421

100

91.86

 20240919-14:01:57.782

ARCX

 280LLRRKB6BCC02421

100

91.79

 20240919-14:02:34.161

ARCX

 280LLRRKBG04C02421

100

91.8

 20240919-14:03:00.215

XNYS

 280LLRRKBM8UC02421

41

91.81

 20240919-14:03:17.249

BATY

 280LLRRKBQSUC02421

59

91.81

 20240919-14:03:17.249

BATY

 280LLRRKBQSVC02421

100

91.96

 20240919-14:04:12.652

XNYS

 280LLRRKCAD1C02421

100

91.99

 20240919-14:04:19.838

XNAS

 280LLRRKCC0BC02421

82

92.01

 20240919-14:04:36.609

ARCX

 280LLRRKCFPPC02421

18

92.01

 20240919-14:04:36.609

ARCX

 280LLRRKCFPQC02421

18

92.01

 20240919-14:04:36.609

ARCX

 280LLRRKCFPRC02421

18

92.01

 20240919-14:04:36.609

ARCX

 280LLRRKCFPSC02421

64

92.01

 20240919-14:04:36.609

ARCX

 280LLRRKCFPTC02421

100

91.95

 20240919-14:04:58.244

BATY

 280LLRRKCLGEC02421

100

91.87

 20240919-14:05:19.352

BATY

 280LLRRKCR4PC02421

9

91.93

 20240919-14:05:39.737

XNAS

 280LLRRKCV7OC02421

91

91.93

 20240919-14:05:39.737

XNAS

 280LLRRKCV7PC02421

100

91.92

 20240919-14:06:00.260

ARCX

 280LLRRKD3F9C02421

100

91.96

 20240919-14:06:44.102

MEMX

 280LLRRKDDQOC02421

100

91.96

 20240919-14:06:44.102

MEMX

 280LLRRKDDQPC02421

100

92.16

 20240919-14:07:43.483

XNYS

 280LLRRKDR4HC02421

100

92.14

 20240919-14:07:45.462

XNYS

 280LLRRKDRI2C02421

100

92.14

 20240919-14:07:45.462

XNYS

 280LLRRKDRI3C02421

100

92.05

 20240919-14:08:33.057

BATY

 280LLRRKE6GGC02421

100

92

 20240919-14:08:55.191

BATY

 280LLRRKEBLJC02421

100

91.98

 20240919-14:09:23.348

EPRL

 280LLRRKEI81C02421

100

91.97

 20240919-14:09:52.637

EPRL

 280LLRRKEPF0C02421

100

92.11

 20240919-14:10:50.594

XNYS

 280LLRRKF6MBC02421

100

92.07

 20240919-14:11:04.526

BATY

 280LLRRKFAAAC02421

100

92.03

 20240919-14:11:28.408

BATY

 280LLRRKFG1GC02421

100

92.02

 20240919-14:11:32.157

ARCX

 280LLRRKFGO1C02421

100

92.03

 20240919-14:12:02.467

BATY

 280LLRRKFN4FC02421

6

92.09

 20240919-14:12:26.603

XNAS

 280LLRRKFT4VC02421

94

92.09

 20240919-14:12:26.603

XNAS

 280LLRRKFT50C02421

100

92.17

 20240919-14:13:41.189

XNYS

 280LLRRKGCNPC02421

100

92.17

 20240919-14:13:57.043

ARCX

 280LLRRKGG5RC02421

100

92.17

 20240919-14:13:57.043

ARCX

 280LLRRKGG5SC02421

100

92.14

 20240919-14:14:31.928

EPRL

 280LLRRKGNU1C02421

76

92.1

 20240919-14:14:50.942

XNAS

 280LLRRKGRC1C02421

24

92.1

 20240919-14:14:50.942

XNAS

 280LLRRKGRC2C02421

100

92.14

 20240919-14:15:37.736

ARCX

 280LLRRKH8CPC02421

100

92.14

 20240919-14:15:37.736

ARCX

 280LLRRKH8CQC02421

100

92.08

 20240919-14:15:58.077

XNYS

 280LLRRKHDNQC02421

100

92.06

 20240919-14:16:15.853

XNYS

 280LLRRKHHFVC02421

100

92.05

 20240919-14:16:58.749

EPRL

 280LLRRKHQESC02421

100

92.05

 20240919-14:16:59.944

EPRL

 280LLRRKHQLRC02421

100

92.2

 20240919-14:17:54.666

XNYS

 280LLRRKI5C4C02421

100

92.19

 20240919-14:17:57.825

BATY

 280LLRRKI5RGC02421

100

92.17

 20240919-14:18:48.380

EPRL

 280LLRRKIHDVC02421

100

92.17

 20240919-14:18:48.380

EPRL

 280LLRRKIHE0C02421

100

92.16

 20240919-14:19:25.673

ARCX

 280LLRRKIOA7C02421

100

92.19

 20240919-14:19:57.091

ARCX

 280LLRRKITLKC02421

100

92.18

 20240919-14:20:16.283

BATY

 280LLRRKJ20JC02421

100

92.16

 20240919-14:20:27.798

XNYS

 280LLRRKJ4D8C02421

100

92.11

 20240919-14:20:45.429

BATY

 280LLRRKJ8CNC02421

100

92.1

 20240919-14:21:07.683

EPRL

 280LLRRKJCBMC02421

100

92.16

 20240919-14:21:34.066

EPRL

 280LLRRKJGT7C02421

100

92.14

 20240919-14:22:02.934

ARCX

 280LLRRKJMNAC02421

1

92.13

 20240919-14:22:35.310

ARCX

 280LLRRKJSH0C02421

99

92.13

 20240919-14:22:35.310

ARCX

 280LLRRKJSH1C02421

100

92.12

 20240919-14:23:02.097

ARCX

 280LLRRKK0MAC02421

100

92.12

 20240919-14:23:37.939

XNAS

 280LLRRKK75TC02421

100

92.1

 20240919-14:23:58.047

EPRL

 280LLRRKKAJ5C02421

18

92.11

 20240919-14:24:45.790

BATY

 280LLRRKKIUFC02421

82

92.11

 20240919-14:24:45.790

BATY

 280LLRRKKIUGC02421

100

92.15

 20240919-14:25:20.565

ARCX

 280LLRRKKPAIC02421

100

92.18

 20240919-14:25:52.951

ARCX

 280LLRRKL03CC02421

100

92.19

 20240919-14:26:17.969

ARCX

 280LLRRKL4GAC02421

11

92.28

 20240919-14:26:52.907

ARCX

 280LLRRKLA7LC02421

89

92.28

 20240919-14:26:52.907

ARCX

 280LLRRKLA7MC02421

55

92.28

 20240919-14:27:34.631

ARCX

 280LLRRKLJSDC02421

45

92.28

 20240919-14:27:34.631

ARCX

 280LLRRKLJSEC02421

100

92.28

 20240919-14:27:53.269

XPSX

 280LLRRKLMPEC02421

100

92.32

 20240919-14:28:47.412

ARCX

 280LLRRKM3J4C02421

100

92.32

 20240919-14:29:32.798

XNAS

 280LLRRKMEGBC02421

100

92.3

 20240919-14:29:44.393

EPRL

 280LLRRKMGTGC02421

100

92.3

 20240919-14:29:44.393

EPRL

 280LLRRKMGTHC02421

100

92.32

 20240919-14:30:41.560

IEXG

 280LLRRKN1A5C02421

100

92.3

 20240919-14:30:46.969

ARCX

 280LLRRKN2PAC02421

100

92.24

 20240919-14:31:09.566

ARCX

 280LLRRKN80BC02421

100

92.23

 20240919-14:31:30.399

XPSX

 280LLRRKNCNFC02421

35

92.25

 20240919-14:31:58.603

XNAS

 280LLRRKNI5CC02421

65

92.25

 20240919-14:31:59.265

XNAS

 280LLRRKNI98C02421

100

92.24

 20240919-14:32:12.896

ARCX

 280LLRRKNM5QC02421

100

92.24

 20240919-14:32:37.274

ARCX

 280LLRRKNRQ3C02421

100

92.2

 20240919-14:32:56.322

BATY

 280LLRRKNUV2C02421

100

92.21

 20240919-14:33:42.939

IEXG

 280LLRRKO86IC02421

100

92.23

 20240919-14:34:03.659

XNAS

 280LLRRKOCKHC02421

100

92.22

 20240919-14:34:21.690

EDGX

 280LLRRKOGAEC02421

100

92.22

 20240919-14:34:21.690

EDGX

 280LLRRKOGAGC02421

100

92.2

 20240919-14:34:42.307

ARCX

 280LLRRKOKJMC02421

100

92.19

 20240919-14:35:08.558

ARCX

 280LLRRKOQLUC02421

100

92.22

 20240919-14:35:53.002

BATS

 280LLRRKP5STC02421

100

92.21

 20240919-14:35:56.298

BATS

 280LLRRKP71GC02421

1

92.22

 20240919-14:36:49.231

XNYS

 280LLRRKPHRMC02421

99

92.22

 20240919-14:36:49.231

XNYS

 280LLRRKPHRNC02421

100

92.25

 20240919-14:37:20.858

XCHI

 280LLRRKPPCAC02421

100

92.22

 20240919-14:37:35.442

ARCX

 280LLRRKPSIBC02421

60

92.22

 20240919-14:37:35.442

ARCX

 280LLRRKPSICC02421

15

92.22

 20240919-14:37:35.442

ARCX

 280LLRRKPSIDC02421

25

92.22

 20240919-14:37:35.442

ARCX

 280LLRRKPSIEC02421

100

92.24

 20240919-14:38:16.301

XPSX

 280LLRRKQ4F9C02421

100

92.22

 20240919-14:38:49.531

BATY

 280LLRRKQCAJC02421

100

92.16

 20240919-14:39:47.224

ARCX

 280LLRRKQNJAC02421

100

92.15

 20240919-14:40:20.126

XPSX

 280LLRRKQVS3C02421

100

92.15

 20240919-14:40:20.126

XPSX

 280LLRRKQVS4C02421

100

92.09

 20240919-14:40:48.033

XPSX

 280LLRRKR5CQC02421

100

92.09

 20240919-14:41:21.891

ARCX

 280LLRRKRD04C02421

100

92.15

 20240919-14:42:08.414

XPSX

 280LLRRKRLM9C02421

1

92.08

 20240919-14:42:37.892

XNAS

 280LLRRKRRSDC02421

99

92.08

 20240919-14:42:37.892

XNAS

 280LLRRKRRSEC02421

100

92.08

 20240919-14:43:01.754

BATY

 280LLRRKS0EBC02421

10

92.05

 20240919-14:44:05.605

BATS

 280LLRRKSDQGC02421

90

92.05

 20240919-14:44:05.605

BATS

 280LLRRKSDQHC02421

100

92.03

 20240919-14:44:24.807

BATY

 280LLRRKSHS4C02421

1

92.03

 20240919-14:45:07.412

BATY

 280LLRRKSQSCC02421

36

92.03

 20240919-14:45:12.917

BATY

 280LLRRKSS2NC02421

63

92.03

 20240919-14:45:12.917

BATY

 280LLRRKSS2OC02421

100

91.9

 20240919-14:45:36.158

ARCX

 280LLRRKT4TSC02421

100

91.86

 20240919-14:45:46.853

BATY

 280LLRRKT6RNC02421

100

91.76

 20240919-14:46:22.931

BATY

 280LLRRKTDNNC02421

100

91.78

 20240919-14:47:06.112

BATY

 280LLRRKTMLNC02421

100

91.82

 20240919-14:47:50.818

BATY

 280LLRRKTU70C02421

100

91.85

 20240919-14:48:14.150

BATY

 280LLRRKU39LC02421

100

91.95

 20240919-14:48:59.191

ARCX

 280LLRRKUD9TC02421

100

91.95

 20240919-14:49:17.944

BATY

 280LLRRKUHHJC02421

100

91.98

 20240919-14:49:37.115

BATY

 280LLRRKUMEKC02421

100

91.98

 20240919-14:49:37.115

BATY

 280LLRRKUMEMC02421

52

91.93

 20240919-14:50:14.004

BATY

 280LLRRKUVADC02421

48

91.93

 20240919-14:50:18.914

BATY

 280LLRRKV068C02421

100

91.93

 20240919-14:50:18.914

EPRL

 280LLRRKV069C02421

37

92

 20240919-14:50:51.252

BATS

 280LLRRKV68TC02421

100

92.1

 20240919-14:51:46.060

XNYS

 280LLRRKVFTVC02421

100

92.1

 20240919-14:51:46.060

XNYS

 280LLRRKVFU0C02421

100

92.1

 20240919-14:51:46.060

XNYS

 280LLRRKVFU1C02421

100

92.08

 20240919-14:52:16.828

BATY

 280LLRRKVLAFC02421

100

92.03

 20240919-14:53:00.318

XNAS

 280LLRRKVTU3C02421

100

92.01

 20240919-14:53:19.652

EPRL

 280LLRRL01R1C02421

100

92.04

 20240919-14:53:47.229

BATY

 280LLRRL06G8C02421

100

92.11

 20240919-14:54:47.275

XPSX

 280LLRRL0FROC02421

100

92.11

 20240919-14:54:47.276

XPSX

 280LLRRL0FRPC02421

4

92.13

 20240919-14:55:45.058

XNYS

 280LLRRL0QM7C02421

96

92.13

 20240919-14:55:45.058

XNYS

 280LLRRL0QM8C02421

5

92.19

 20240919-14:56:05.877

BATS

 280LLRRL0U9RC02421

95

92.19

 20240919-14:56:05.877

BATS

 280LLRRL0U9SC02421

100

92.25

 20240919-14:56:32.258

XNYS

 280LLRRL13LUC02421

80

92.23

 20240919-14:56:35.691

ARCX

 280LLRRL147OC02421

20

92.23

 20240919-14:56:36.029

ARCX

 280LLRRL149RC02421

55

92.23

 20240919-14:56:36.029

ARCX

 280LLRRL149SC02421

11

92.23

 20240919-14:56:36.029

ARCX

 280LLRRL149TC02421

34

92.23

 20240919-14:56:36.030

ARCX

 280LLRRL149UC02421

100

92.18

 20240919-14:57:35.595

EPRL

 280LLRRL1FT3C02421

100

92.23

 20240919-14:58:31.542

ARCX

 280LLRRL1SVVC02421

100

92.18

 20240919-14:59:01.205

EPRL

 280LLRRL23VHC02421

100

92.2

 20240919-14:59:46.006

EPRL

 280LLRRL2EJMC02421

100

92.13

 20240919-15:00:24.754

XNAS

 280LLRRL2PA4C02421

5

92.13

 20240919-15:01:17.426

EPRL

 280LLRRL362LC02421

95

92.13

 20240919-15:01:17.426

EPRL

 280LLRRL362MC02421

100

92.11

 20240919-15:01:39.911

EPRL

 280LLRRL3AMAC02421

57

92.11

 20240919-15:02:26.062

EPRL

 280LLRRL3M1FC02421

43

92.11

 20240919-15:02:26.087

EPRL

 280LLRRL3M1SC02421

73

92.14

 20240919-15:03:01.965

EPRL

 280LLRRL404CC02421

100

92.15

 20240919-15:03:31.684

XNYS

 280LLRRL478BC02421

100

92.18

 20240919-15:03:43.858

BATS

 280LLRRL4B1JC02421

100

92.24

 20240919-15:04:39.615

EPRL

 280LLRRL4QKEC02421

100

92.24

 20240919-15:04:53.318

XPSX

 280LLRRL4T7EC02421

100

92.18

 20240919-15:05:28.506

BATS

 280LLRRL55PRC02421

91

92.17

 20240919-15:06:00.148

EPRL

 280LLRRL5ECLC02421

9

92.17

 20240919-15:06:00.148

EPRL

 280LLRRL5ECMC02421

50

92.28

 20240919-15:07:12.229

XNAS

 280LLRRL5SSMC02421

50

92.28

 20240919-15:07:12.229

XNAS

 280LLRRL5SSNC02421

100

92.26

 20240919-15:07:15.220

XNYS

 280LLRRL5TC6C02421

100

92.26

 20240919-15:07:15.220

XNYS

 280LLRRL5TC8C02421

100

92.19

 20240919-15:08:10.081

BATY

 280LLRRL6901C02421

100

92.13

 20240919-15:08:37.591

XNAS

 280LLRRL6F0DC02421

100

92.15

 20240919-15:09:26.816

ARCX

 280LLRRL6P0NC02421

100

92.12

 20240919-15:09:48.951

EPRL

 280LLRRL6TGBC02421

100

92.23

 20240919-15:10:32.548

ARCX

 280LLRRL782RC02421

88

92.23

 20240919-15:11:19.001

XPSX

 280LLRRL7I37C02421

2

92.23

 20240919-15:11:19.001

XPSX

 280LLRRL7I39C02421

10

92.23

 20240919-15:11:19.002

XPSX

 280LLRRL7I3CC02421

100

92.29

 20240919-15:11:55.922

XNYS

 280LLRRL7P5CC02421

100

92.28

 20240919-15:12:00.005

ARCX

 280LLRRL7Q8CC02421

100

92.27

 20240919-15:12:31.540

BATY

 280LLRRL81O9C02421

100

92.29

 20240919-15:13:05.797

ARCX

 280LLRRL87OOC02421

100

92.26

 20240919-15:13:45.220

ARCX

 280LLRRL8FG7C02421

100

92.27

 20240919-15:14:12.796

ARCX

 280LLRRL8KA1C02421

100

92.28

 20240919-15:14:56.776

EPRL

 280LLRRL8S4EC02421

3

92.39

 20240919-15:15:53.004

XNAS

 280LLRRL9C9VC02421

97

92.39

 20240919-15:15:53.004

ARCX

 280LLRRL9CA0C02421

100

92.38

 20240919-15:15:55.948

XNYS

 280LLRRL9D26C02421

40

92.43

 20240919-15:16:54.028

XNAS

 280LLRRL9POEC02421

100

92.45

 20240919-15:17:08.840

XNYS

 280LLRRL9TM8C02421

100

92.45

 20240919-15:17:34.902

EPRL

 280LLRRLA346C02421

100

92.43

 20240919-15:18:40.085

EPRL

 280LLRRLAFGLC02421

100

92.44

 20240919-15:19:50.074

EPRL

 280LLRRLAU39C02421

100

92.44

 20240919-15:19:50.074

EPRL

 280LLRRLAU3AC02421

100

92.38

 20240919-15:20:21.232

EPRL

 280LLRRLB4MUC02421

9

92.34

 20240919-15:21:00.917

ARCX

 280LLRRLBCG3C02421

91

92.34

 20240919-15:21:00.917

ARCX

 280LLRRLBCG4C02421

40

92.335

 20240919-15:21:01.598

EPRL

 280LLRRLBCKEC02421

50

92.33

 20240919-15:21:02.406

EPRL

 280LLRRLBCOSC02421

7

92.34

 20240919-15:21:07.340

EPRL

 280LLRRLBDPIC02421

3

92.34

 20240919-15:21:07.340

EPRL

 280LLRRLBDPJC02421

100

92.33

 20240919-15:21:32.464

EPRL

 280LLRRLBIMKC02421

68

92.39

 20240919-15:22:41.296

XNAS

 280LLRRLC0JCC02421

29

92.39

 20240919-15:22:41.296

XNAS

 280LLRRLC0JDC02421

3

92.39

 20240919-15:22:41.296

XNAS

 280LLRRLC0JEC02421

61

92.39

 20240919-15:23:08.522

ARCX

 280LLRRLC54UC02421

39

92.39

 20240919-15:23:08.522

ARCX

 280LLRRLC54VC02421

94

92.37

 20240919-15:23:10.728

EPRL

 280LLRRLC5S7C02421

6

92.37

 20240919-15:23:10.728

EPRL

 280LLRRLC5S8C02421

100

92.42

 20240919-15:24:25.732

XNYS

 280LLRRLCIM5C02421

100

92.49

 20240919-15:24:59.416

XNYS

 280LLRRLCPAVC02421

100

92.5

 20240919-15:25:13.625

EPRL

 280LLRRLCRV2C02421

100

92.42

 20240919-15:25:52.414

ARCX

 280LLRRLD44CC02421

100

92.41

 20240919-15:26:11.854

EPRL

 280LLRRLD7LAC02421

100

92.42

 20240919-15:27:23.999

XNYS

 280LLRRLDMQDC02421

100

92.42

 20240919-15:27:36.175

ARCX

 280LLRRLDP89C02421

100

92.39

 20240919-15:28:28.908

ARCX

 280LLRRLE3S5C02421

100

92.38

 20240919-15:28:37.584

EDGA

 280LLRRLE5ENC02421

100

92.37

 20240919-15:29:18.494

ARCX

 280LLRRLEETJC02421

100

92.34

 20240919-15:29:58.014

BATY

 280LLRRLEOLBC02421

100

92.39

 20240919-15:30:36.828

BATY

 280LLRRLF39TC02421

38

92.4

 20240919-15:31:21.904

BATS

 280LLRRLFCVLC02421

31

92.4

 20240919-15:31:31.069

XNAS

 280LLRRLFF34C02421

100

92.39

 20240919-15:31:43.553

BATY

 280LLRRLFHD5C02421

1

92.39

 20240919-15:31:52.052

ARCX

 280LLRRLFJ58C02421

99

92.39

 20240919-15:31:52.052

ARCX

 280LLRRLFJ59C02421

100

92.33

 20240919-15:32:27.174

EDGA

 280LLRRLFQJ7C02421

100

92.37

 20240919-15:33:06.493

XPSX

 280LLRRLG35DC02421

100

92.37

 20240919-15:33:40.861

ARCX

 280LLRRLGBVEC02421

100

92.41

 20240919-15:34:33.688

XNAS

 280LLRRLGP38C02421

100

92.42

 20240919-15:34:41.891

IEXG

 280LLRRLGQRIC02421

100

92.47

 20240919-15:34:49.890

XPSX

 280LLRRLGSGMC02421

100

92.47

 20240919-15:34:49.890

XPSX

 280LLRRLGSGNC02421

100

92.57

 20240919-15:35:28.471

XPSX

 280LLRRLH52JC02421

100

92.6

 20240919-15:35:59.456

BATY

 280LLRRLHC8CC02421

100

92.56

 20240919-15:36:38.465

ARCX

 280LLRRLHKTQC02421

100

92.55

 20240919-15:37:09.580

XNYS

 280LLRRLHRBJC02421

100

92.51

 20240919-15:37:57.065

XNYS

 280LLRRLI5IUC02421

100

92.55

 20240919-15:38:54.527

ARCX

 280LLRRLII26C02421

100

92.54

 20240919-15:39:03.703

ARCX

 280LLRRLIK0LC02421

100

92.62

 20240919-15:40:40.599

XNYS

 280LLRRLJ8OJC02421

100

92.62

 20240919-15:40:40.785

XNYS

 280LLRRLJ8QDC02421

100

92.62

 20240919-15:40:53.204

XNAS

 280LLRRLJBF9C02421

100

92.62

 20240919-15:41:07.356

BATY

 280LLRRLJEC7C02421

100

92.63

 20240919-15:42:02.434

ARCX

 280LLRRLJPLRC02421

100

92.55

 20240919-15:42:57.617

XNYS

 280LLRRLK3V6C02421

100

92.67

 20240919-15:44:41.450

XNAS

 280LLRRLKMQ6C02421

100

92.67

 20240919-15:44:41.452

XNAS

 280LLRRLKMQ7C02421

100

92.58

 20240919-15:45:42.867

XNYS

 280LLRRLL4J1C02421

100

92.57

 20240919-15:46:38.746

EPRL

 280LLRRLLF2UC02421

100

92.53

 20240919-15:46:57.394

EPRL

 280LLRRLLI5CC02421

57

92.51

 20240919-15:47:56.610

BATY

 280LLRRLLTRVC02421

43

92.51

 20240919-15:47:56.610

BATY

 280LLRRLLTS0C02421

100

92.49

 20240919-15:48:56.617

XNAS

 280LLRRLMAGFC02421

100

92.49

 20240919-15:50:09.298

BATY

 280LLRRLMR22C02421

100

92.48

 20240919-15:50:36.223

XNYS

 280LLRRLN18VC02421

100

92.45

 20240919-15:51:32.826

XNAS

 280LLRRLNDFCC02421

50

92.42

 20240919-15:52:31.379

XNYS

 280LLRRLNQA1C02421

50

92.42

 20240919-15:52:31.379

XNYS

 280LLRRLNQA2C02421

100

92.43

 20240919-15:53:01.403

XNYS

 280LLRRLNVK0C02421

100

92.34

 20240919-15:53:50.094

EPRL

 280LLRRLO9RSC02421

12

92.41

 20240919-15:55:25.972

XNYS

 280LLRRLOTQQC02421

88

92.41

 20240919-15:55:25.972

XNYS

 280LLRRLOTQRC02421

100

92.39

 20240919-15:55:37.578

EPRL

 280LLRRLOVUFC02421

100

92.32

 20240919-15:56:41.661

XNYS

 280LLRRLPC3PC02421

100

92.3

 20240919-15:57:34.911

EPRL

 280LLRRLPL3HC02421

16

92.4

 20240919-15:58:59.655

XNYS

 280LLRRLQ2E4C02421

9

92.4

 20240919-15:58:59.655

XNYS

 280LLRRLQ2E5C02421

1

92.4

 20240919-15:58:59.655

ARCX

 280LLRRLQ2E6C02421

5

92.4

 20240919-15:59:18.518

XNAS

 280LLRRLQ62JC02421

95

92.4

 20240919-15:59:18.518

XNAS

 280LLRRLQ62KC02421

100

92.4

 20240919-15:59:18.518

XNAS

 280LLRRLQ62LC02421

100

92.39

 20240919-16:00:06.480

ARCX

 280LLRRLQEEPC02421

100

92.43

 20240919-16:01:18.520

BATY

 280LLRRLQT3JC02421

11

92.51

 20240919-16:02:39.517

BATS

 280LLRRLRBUEC02421

89

92.51

 20240919-16:02:39.517

BATS

 280LLRRLRBUFC02421

100

92.6

 20240919-16:03:13.443

XNYS

 280LLRRLRIN3C02421

100

92.59

 20240919-16:03:44.288

XNAS

 280LLRRLROT9C02421

100

92.6

 20240919-16:04:22.924

XNYS

 280LLRRLS1JLC02421

100

92.57

 20240919-16:05:08.412

ARCX

 280LLRRLS9OUC02421

100

92.66

 20240919-16:07:02.397

XNAS

 280LLRRLSUN2C02421

100

92.66

 20240919-16:07:29.693

BATY

 280LLRRLT3LKC02421

100

92.65

 20240919-16:07:51.245

ARCX

 280LLRRLT76KC02421

100

92.68

 20240919-16:09:16.073

XPSX

 280LLRRLTM19C02421

1

92.67

 20240919-16:09:44.819

ARCX

 280LLRRLTQVLC02421

99

92.67

 20240919-16:09:44.820

ARCX

 280LLRRLTQVMC02421

100

92.69

 20240919-16:10:38.897

BATS

 280LLRRLU581C02421

100

92.64

 20240919-16:11:13.767

XNYS

 280LLRRLUBN6C02421

100

92.6

 20240919-16:12:05.527

XNAS

 280LLRRLULBJC02421

15

92.61

 20240919-16:13:44.515

ARCX

 280LLRRLV8QBC02421

20

92.61

 20240919-16:13:44.515

ARCX

 280LLRRLV8QCC02421

100

92.6

 20240919-16:14:00.033

XNAS

 280LLRRLVBF8C02421

100

92.61

 20240919-16:15:20.251

BATY

 280LLRRLVQCSC02421

100

92.68

 20240919-16:17:15.627

XNYS

 280LLRRM0K3OC02421

99

92.68

 20240919-16:17:15.627

XNYS

 280LLRRM0K3PC02421

100

92.73

 20240919-16:19:20.898

XPSX

 280LLRRM1HK5C02421

31

92.73

 20240919-16:19:20.965

XPSX

 280LLRRM1HL7C02421

100

92.72

 20240919-16:19:22.341

XNAS

 280LLRRM1HUFC02421

100

92.69

 20240919-16:20:49.869

ARCX

 280LLRRM24AVC02421

47

92.68

 20240919-16:21:31.759

ARCX

 280LLRRM2CPGC02421

100

92.67

 20240919-16:22:48.587

ARCX

 280LLRRM2PRFC02421

100

92.61

 20240919-16:23:19.464

ARCX

 280LLRRM2VU6C02421

100

92.65

 20240919-16:24:10.784

BATY

 280LLRRM39IEC02421

50

92.66

 20240919-16:25:37.335

ARCX

 280LLRRM3Q5JC02421

5

92.66

 20240919-16:25:37.335

ARCX

 280LLRRM3Q5KC02421

45

92.66

 20240919-16:25:37.335

ARCX

 280LLRRM3Q5LC02421

100

92.79

 20240919-16:26:57.398

XNAS

 280LLRRM48NEC02421

1

92.77

 20240919-16:27:55.821

BATY

 280LLRRM4JENC02421

99

92.77

 20240919-16:27:55.821

BATY

 280LLRRM4JEOC02421

13

92.76

 20240919-16:28:57.025

ARCX

 280LLRRM4UCDC02421

87

92.76

 20240919-16:28:57.025

ARCX

 280LLRRM4UCEC02421

1

92.64

 20240919-16:29:25.903

XNYS

 280LLRRM542TC02421

7

92.64

 20240919-16:29:25.903

XNYS

 280LLRRM542UC02421

92

92.64

 20240919-16:29:25.903

XNYS

 280LLRRM542VC02421

2

92.69

 20240919-16:30:45.033

BATY

 280LLRRM5MRQC02421

15

92.69

 20240919-16:31:03.294

BATY

 280LLRRM5R1JC02421

83

92.69

 20240919-16:31:03.294

BATY

 280LLRRM5R1KC02421

1

92.69

 20240919-16:31:05.332

ARCX

 280LLRRM5RLNC02421

100

92.7

 20240919-16:32:10.760

XNYS

 280LLRRM6A0KC02421

100

92.76

 20240919-16:33:13.594

BATY

 280LLRRM6LQ9C02421

39

92.72

 20240919-16:34:08.631

ARCX

 280LLRRM707FC02421

100

92.69

 20240919-16:34:44.661

BATY

 280LLRRM76NDC02421

100

92.63

 20240919-16:36:25.969

XNYS

 280LLRRM7P6PC02421

100

92.63

 20240919-16:37:18.964

XNAS

 280LLRRM82NFC02421

100

92.56

 20240919-16:38:33.184

XNYS

 280LLRRM8HIVC02421

100

92.58

 20240919-16:39:52.408

BATY

 280LLRRM90ORC02421

23

92.58

 20240919-16:41:04.375

BATY

 280LLRRM9EFPC02421

77

92.58

 20240919-16:41:04.376

BATY

 280LLRRM9EFQC02421

100

92.53

 20240919-16:41:32.240

ARCX

 280LLRRM9K3VC02421

100

92.59

 20240919-16:42:36.093

EPRL

 280LLRRMA05NC02421

90

92.57

 20240919-16:43:14.046

XNAS

 280LLRRMA6DHC02421

10

92.57

 20240919-16:43:14.176

XNAS

 280LLRRMA6E9C02421

100

92.58

 20240919-16:44:43.360

XNAS

 280LLRRMALCEC02421

100

92.57

 20240919-16:45:02.749

ARCX

 280LLRRMAOFJC02421

100

92.55

 20240919-16:45:45.549

ARCX

 280LLRRMB2QQC02421

100

92.54

 20240919-16:47:13.353

XNYS

 280LLRRMBJ3PC02421

100

92.52

 20240919-16:48:01.481

XNAS

 280LLRRMBS1RC02421

36

92.48

 20240919-16:50:10.015

BATS

 280LLRRMCKMGC02421

64

92.48

 20240919-16:50:10.015

BATS

 280LLRRMCKMHC02421

100

92.47

 20240919-16:50:38.833

BATY

 280LLRRMCQ83C02421

100

92.48

 20240919-16:50:57.724

ARCX

 280LLRRMCTINC02421

100

92.44

 20240919-16:52:06.776

ARCX

 280LLRRMDA1QC02421

100

92.5

 20240919-16:53:36.089

BATY

 280LLRRMDR34C02421

100

92.52

 20240919-16:53:54.653

BATY

 280LLRRMDUD3C02421

100

92.51

 20240919-16:55:33.052

BATY

 280LLRRMEGPQC02421

6

92.5

 20240919-16:56:30.054

XNYS

 280LLRRMEQVBC02421

94

92.5

 20240919-16:56:30.054

XNYS

 280LLRRMEQVCC02421

100

92.49

 20240919-16:57:14.341

ARCX

 280LLRRMF3C9C02421

100

92.51

 20240919-16:59:00.211

BATY

 280LLRRMFM9JC02421

100

92.56

 20240919-17:01:12.353

ARCX

 280LLRRMGDN4C02421

100

92.56

 20240919-17:01:12.353

ARCX

 280LLRRMGDN5C02421

18

92.55

 20240919-17:01:59.544

ARCX

 280LLRRMGLCBC02421

100

92.53

 20240919-17:02:15.597

XNYS

 280LLRRMGNSRC02421

32

92.54

 20240919-17:04:08.558

XPSX

 280LLRRMHAJNC02421

100

92.55

 20240919-17:04:24.697

ARCX

 280LLRRMHCUEC02421

100

92.54

 20240919-17:05:43.784

XNYS

 280LLRRMHOI9C02421

100

92.53

 20240919-17:06:22.428

ARCX

 280LLRRMHURMC02421

100

92.57

 20240919-17:08:00.596

XPSX

 280LLRRMID76C02421

100

92.54

 20240919-17:08:38.884

ARCX

 280LLRRMIITFC02421

100

92.52

 20240919-17:10:18.378

ARCX

 280LLRRMJ1LFC02421

100

92.51

 20240919-17:11:14.767

ARCX

 280LLRRMJ9NUC02421

100

92.45

 20240919-17:12:34.679

ARCX

 280LLRRMJKDTC02421

100

92.46

 20240919-17:14:10.837

ARCX

 280LLRRMK2H7C02421

100

92.48

 20240919-17:14:58.858

XASE

 280LLRRMK9RQC02421

100

92.53

 20240919-17:16:49.611

ARCX

 280LLRRMKSRPC02421

100

92.53

 20240919-17:17:45.202

ARCX

 280LLRRML6UPC02421

100

92.53

 20240919-17:20:12.097

XNAS

 280LLRRMM1TAC02421

100

92.52

 20240919-17:20:24.972

ARCX

 280LLRRMM3RJC02421

100

92.53

 20240919-17:22:20.504

ARCX

 280LLRRMMMLMC02421

100

92.5

 20240919-17:22:53.974

XNAS

 280LLRRMMT12C02421

100

92.44

 20240919-17:25:08.272

ARCX

 280LLRRMNLUQC02421

100

92.49

 20240919-17:25:57.296

ARCX

 280LLRRMO14PC02421

100

92.49

 20240919-17:27:10.609

XPSX

 280LLRRMOCNPC02421

100

92.48

 20240919-17:28:02.268

XPSX

 280LLRRMOL90C02421

1

92.45

 20240919-17:28:44.194

BATS

 280LLRRMOTF6C02421

99

92.45

 20240919-17:29:02.441

BATS

 280LLRRMP0SBC02421

1

92.45

 20240919-17:29:02.442

BATS

 280LLRRMP0SCC02421

100

92.49

 20240919-17:30:50.600

ARCX

 280LLRRMPO1VC02421

32

92.49

 20240919-17:30:50.600

ARCX

 280LLRRMPO20C02421

50

92.49

 20240919-17:30:50.600

ARCX

 280LLRRMPO21C02421

18

92.49

 20240919-17:30:50.600

ARCX

 280LLRRMPO22C02421

100

92.5

 20240919-17:32:18.706

XPSX

 280LLRRMQA0LC02421

42

92.49

 20240919-17:33:27.304

ARCX

 280LLRRMQOIVC02421

6

92.49

 20240919-17:33:27.304

ARCX

 280LLRRMQOJ0C02421

52

92.49

 20240919-17:33:27.304

ARCX

 280LLRRMQOJ1C02421

100

92.48

 20240919-17:34:03.932

ARCX

 280LLRRMR0BGC02421

26

92.48

 20240919-17:35:34.959

IEXG

 280LLRRMRI7EC02421

74

92.48

 20240919-17:35:34.959

IEXG

 280LLRRMRI7FC02421

100

92.47

 20240919-17:36:19.977

ARCX

 280LLRRMRRI0C02421

100

92.5

 20240919-17:38:03.385

XPSX

 280LLRRMSCSQC02421

100

92.5

 20240919-17:38:03.385

ARCX

 280LLRRMSCSRC02421

100

92.53

 20240919-17:39:14.168

ARCX

 280LLRRMSS78C02421

100

92.57

 20240919-17:40:12.441

XNAS

 280LLRRMT6DJC02421

100

92.56

 20240919-17:40:53.905

XNYS

 280LLRRMTEMPC02421

100

92.55

 20240919-17:43:15.047

BATS

 280LLRRMUBPCC02421

1

92.56

 20240919-17:43:35.419

XNYS

 280LLRRMUFEEC02421

91

92.56

 20240919-17:43:35.419

XNYS

 280LLRRMUFEFC02421

20

92.6

 20240919-17:45:10.426

BATS

 280LLRRMV029C02421

6

92.6

 20240919-17:45:10.426

XNAS

 280LLRRMV02AC02421

100

92.6

 20240919-17:45:11.947

XNYS

 280LLRRMV0DLC02421

100

92.59

 20240919-17:45:15.651

XPSX

 280LLRRMV154C02421

100

92.59

 20240919-17:45:15.651

XPSX

 280LLRRMV155C02421

100

92.59

 20240919-17:47:05.171

XPSX

 280LLRRMVM2MC02421

100

92.6

 20240919-17:47:27.950

XPSX

 280LLRRMVQ0RC02421

100

92.6

 20240919-17:48:44.302

XPSX

 280LLRRN0794C02421

100

92.58

 20240919-17:49:47.330

ARCX

 280LLRRN0ILHC02421

100

92.55

 20240919-17:51:09.377

EDGX

 280LLRRN14DHC02421

100

92.52

 20240919-17:52:18.943

ARCX

 280LLRRN1F6CC02421

100

92.59

 20240919-17:53:39.301

XNYS

 280LLRRN1T9LC02421

100

92.58

 20240919-17:53:46.015

XNAS

 280LLRRN1UAHC02421

100

92.58

 20240919-17:53:46.015

XNAS

 280LLRRN1UAJC02421

100

92.57

 20240919-17:55:47.163

XNAS

 280LLRRN2JFRC02421

100

92.56

 20240919-17:56:31.070

XPSX

 280LLRRN2S2DC02421

1

92.53

 20240919-17:57:17.256

XPSX

 280LLRRN34K8C02421

99

92.53

 20240919-17:57:18.953

XPSX

 280LLRRN34TBC02421

100

92.71

 20240919-17:59:22.417

XNYS

 280LLRRN3PJVC02421

100

92.73

 20240919-17:59:40.825

XPSX

 280LLRRN3T5TC02421

100

92.75

 20240919-18:00:32.499

XPSX

 280LLRRN49OVC02421

100

92.71

 20240919-18:01:37.807

EDGX

 280LLRRN4LU6C02421

100

92.7

 20240919-18:02:27.411

ARCX

 280LLRRN4UVHC02421

100

92.69

 20240919-18:03:38.146

ARCX

 280LLRRN5DDPC02421

18

92.73

 20240919-18:05:23.967

BATY

 280LLRRN60G6C02421

18

92.73

 20240919-18:05:23.967

BATY

 280LLRRN60G7C02421

64

92.73

 20240919-18:05:23.967

BATY

 280LLRRN60G8C02421

100

92.8

 20240919-18:06:23.256

IEXG

 280LLRRN6C0QC02421

100

92.81

 20240919-18:06:29.570

EPRL

 280LLRRN6DGVC02421

100

92.72

 20240919-18:07:30.613

XPSX

 280LLRRN6OUTC02421

62

92.74

 20240919-18:08:55.315

XPSX

 280LLRRN77HRC02421

38

92.74

 20240919-18:08:55.315

XPSX

 280LLRRN77HSC02421

100

92.64

 20240919-18:09:48.451

IEXG

 280LLRRN7I91C02421

100

92.59

 20240919-18:10:35.643

XNYS

 280LLRRN7UQ0C02421

100

92.49

 20240919-18:11:34.308

XASE

 280LLRRN8A02C02421

100

92.53

 20240919-18:12:54.545

IEXG

 280LLRRN8NRHC02421

3

92.54

 20240919-18:14:13.292

ARCX

 280LLRRN957RC02421

44

92.54

 20240919-18:14:13.292

ARCX

 280LLRRN957SC02421

41

92.54

 20240919-18:14:13.292

ARCX

 280LLRRN957TC02421

12

92.54

 20240919-18:14:13.292

ARCX

 280LLRRN957UC02421

15

92.6

 20240919-18:15:40.538

BATS

 280LLRRN9PCFC02421

33

92.6

 20240919-18:15:40.538

XNAS

 280LLRRN9PCGC02421

8

92.6

 20240919-18:15:42.857

ARCX

 280LLRRN9POPC02421

92

92.6

 20240919-18:15:42.859

ARCX

 280LLRRN9PP0C02421

100

92.62

 20240919-18:16:38.671

XNYS

 280LLRRNA9ESC02421

100

92.6

 20240919-18:17:06.811

ARCX

 280LLRRNAEJ1C02421

100

92.59

 20240919-18:18:09.128

XPSX

 280LLRRNARJBC02421

31

92.54

 20240919-18:19:42.842

EPRL

 280LLRRNBEG1C02421

69

92.54

 20240919-18:19:42.842

EPRL

 280LLRRNBEG2C02421

100

92.57

 20240919-18:20:21.932

EPRL

 280LLRRNBLJSC02421

100

92.62

 20240919-18:21:31.187

XNYS

 280LLRRNC3O9C02421

100

92.59

 20240919-18:22:12.248

ARCX

 280LLRRNC9N3C02421

100

92.6

 20240919-18:23:31.713

XPSX

 280LLRRNCL8LC02421

100

92.59

 20240919-18:24:02.169

ARCX

 280LLRRNCPM1C02421

18

92.59

 20240919-18:25:02.940

ARCX

 280LLRRND3ARC02421

18

92.59

 20240919-18:25:02.940

ARCX

 280LLRRND3ASC02421

64

92.59

 20240919-18:25:02.940

ARCX

 280LLRRND3ATC02421

54

92.59

 20240919-18:27:02.413

IEXG

 280LLRRNDOVLC02421

1

92.59

 20240919-18:27:02.413

XNAS

 280LLRRNDOVMC02421

4

92.59

 20240919-18:27:02.413

XNYS

 280LLRRNDOVNC02421

7

92.59

 20240919-18:27:02.413

XNYS

 280LLRRNDOVOC02421

71

92.6

 20240919-18:27:41.251

XPSX

 280LLRRNDUSJC02421

100

92.62

 20240919-18:28:22.946

ARCX

 280LLRRNE5DVC02421

100

92.62

 20240919-18:28:22.946

ARCX

 280LLRRNE5E0C02421

100

92.65

 20240919-18:29:45.369

XPSX

 280LLRRNEJRNC02421

100

92.64

 20240919-18:30:10.860

XPSX

 280LLRRNEPHAC02421

100

92.6

 20240919-18:30:57.293

EDGX

 280LLRRNF4D6C02421

21

92.62

 20240919-18:32:05.001

XPSX

 280LLRRNFI19C02421

79

92.62

 20240919-18:32:05.001

XPSX

 280LLRRNFI1AC02421

100

92.62

 20240919-18:32:58.443

XPSX

 280LLRRNFU1SC02421

100

92.56

 20240919-18:33:56.418

XPSX

 280LLRRNGC01C02421

100

92.55

 20240919-18:35:07.627

XPSX

 280LLRRNGTIRC02421

8

92.56

 20240919-18:36:30.952

XNYS

 280LLRRNHETUC02421

92

92.56

 20240919-18:36:30.952

XNYS

 280LLRRNHETVC02421

76

92.57

 20240919-18:37:28.291

XNYS

 280LLRRNHPJDC02421

24

92.57

 20240919-18:37:28.291

XNYS

 280LLRRNHPJEC02421

95

92.56

 20240919-18:37:30.661

ARCX

 280LLRRNHQ28C02421

5

92.56

 20240919-18:37:30.662

ARCX

 280LLRRNHQ29C02421

100

92.56

 20240919-18:37:30.662

XPSX

 280LLRRNHQ2AC02421

100

92.54

 20240919-18:39:45.725

EPRL

 280LLRRNINI1C02421

100

92.53

 20240919-18:40:08.754

XPSX

 280LLRRNISRTC02421

100

92.55

 20240919-18:41:06.240

EPRL

 280LLRRNJ8QGC02421

100

92.6

 20240919-18:42:20.018

XNAS

 280LLRRNJM27C02421

100

92.6

 20240919-18:43:44.509

XNYS

 280LLRRNK48VC02421

6

92.59

 20240919-18:44:01.347

ARCX

 280LLRRNK718C02421

100

92.59

 20240919-18:44:01.347

ARCX

 280LLRRNK719C02421

94

92.59

 20240919-18:44:01.347

ARCX

 280LLRRNK71AC02421

83

92.57

 20240919-18:45:17.776

ARCX

 280LLRRNKLLSC02421

17

92.57

 20240919-18:45:17.776

ARCX

 280LLRRNKLLTC02421

100

92.53

 20240919-18:46:47.260

ARCX

 280LLRRNL9JKC02421

100

92.54

 20240919-18:47:31.007

ARCX

 280LLRRNLH6DC02421

100

92.53

 20240919-18:48:11.042

ARCX

 280LLRRNLQATC02421

100

92.48

 20240919-18:48:52.231

XNYS

 280LLRRNM668C02421

100

92.42

 20240919-18:50:03.733

ARCX

 280LLRRNMMFNC02421

100

92.47

 20240919-18:51:01.027

ARCX

 280LLRRNN3VCC02421

3

92.47

 20240919-18:52:11.575

ARCX

 280LLRRNNMTEC02421

2

92.47

 20240919-18:52:11.587

ARCX

 280LLRRNNMTLC02421

100

92.48

 20240919-18:52:23.148

XNYS

 280LLRRNNP1FC02421

100

92.48

 20240919-18:53:07.365

ARCX

 280LLRRNO1G8C02421

100

92.49

 20240919-18:53:44.395

BATY

 280LLRRNO8PRC02421

40

92.49

 20240919-18:55:14.423

XNAS

 280LLRRNOS8DC02421

12

92.49

 20240919-18:55:14.423

XNAS

 280LLRRNOS8EC02421

2

92.49

 20240919-18:55:14.423

ARCX

 280LLRRNOS8HC02421

2

92.49

 20240919-18:55:14.423

ARCX

 280LLRRNOS8JC02421

4

92.49

 20240919-18:55:14.423

ARCX

 280LLRRNOS8KC02421

100

92.5

 20240919-18:55:22.077

XPSX

 280LLRRNOTR0C02421

100

92.41

 20240919-18:55:56.556

BATY

 280LLRRNP55KC02421

65

92.33

 20240919-18:57:00.320

ARCX

 280LLRRNPJ0SC02421

35

92.33

 20240919-18:57:00.320

ARCX

 280LLRRNPJ0TC02421

99

92.34

 20240919-18:58:25.801

ARCX

 280LLRRNQ6JRC02421

1

92.34

 20240919-18:58:25.801

ARCX

 280LLRRNQ6JSC02421

100

92.38

 20240919-18:59:32.968

XPSX

 280LLRRNQM6KC02421

81

92.33

 20240919-18:59:50.508

XPSX

 280LLRRNQQBQC02421

19

92.33

 20240919-18:59:54.571

XPSX

 280LLRRNQRD0C02421

100

92.4

 20240919-19:00:33.278

XPSX

 280LLRRNR9BOC02421

100

92.38

 20240919-19:01:15.056

XPSX

 280LLRRNRI0GC02421

100

92.35

 20240919-19:01:54.992

XPSX

 280LLRRNRR8IC02421

100

92.34

 20240919-19:02:42.249

XPSX

 280LLRRNS5FKC02421

100

92.45

 20240919-19:04:23.920

BATY

 280LLRRNSU9TC02421

100

92.47

 20240919-19:05:08.842

EDGX

 280LLRRNT88UC02421

100

92.48

 20240919-19:05:56.986

XASE

 280LLRRNTIT0C02421

100

92.48

 20240919-19:06:59.150

ARCX

 280LLRRNU44SC02421

100

92.47

 20240919-19:07:54.511

BATY

 280LLRRNUISAC02421

100

92.45

 20240919-19:08:20.119

XPSX

 280LLRRNUOOQC02421

100

92.45

 20240919-19:09:00.062

ARCX

 280LLRRNV14LC02421

100

92.45

 20240919-19:09:00.062

XPSX

 280LLRRNV14MC02421

100

92.45

 20240919-19:10:10.492

XASE

 280LLRRNVJPUC02421

26

92.48

 20240919-19:11:17.157

ARCX

 280LLRRO04IUC02421

10

92.48

 20240919-19:11:17.157

ARCX

 280LLRRO04IVC02421

34

92.48

 20240919-19:11:17.158

ARCX

 280LLRRO04J0C02421

5

92.48

 20240919-19:11:17.158

ARCX

 280LLRRO04J1C02421

25

92.48

 20240919-19:11:17.170

ARCX

 280LLRRO04JDC02421

100

92.5

 20240919-19:12:02.786

XASE

 280LLRRO0DCBC02421

100

92.48

 20240919-19:12:30.829

EDGX

 280LLRRO0JBDC02421

100

92.44

 20240919-19:13:07.380

ARCX

 280LLRRO0QB9C02421

100

92.45

 20240919-19:14:05.557

XPSX

 280LLRRO16MAC02421

100

92.43

 20240919-19:14:48.974

XNYS

 280LLRRO1GRTC02421

100

92.43

 20240919-19:15:39.742

BATY

 280LLRRO1UHDC02421

100

92.42

 20240919-19:17:06.485

BATY

 280LLRRO2J0LC02421

100

92.41

 20240919-19:17:26.517

ARCX

 280LLRRO2NAEC02421

100

92.4

 20240919-19:18:27.473

EPRL

 280LLRRO3402C02421

82

92.38

 20240919-19:19:15.840

ARCX

 280LLRRO3F7HC02421

100

92.42

 20240919-19:20:04.992

XPSX

 280LLRRO3PUDC02421

100

92.38

 20240919-19:20:24.512

XPSX

 280LLRRO3UN7C02421

60

92.34

 20240919-19:20:50.513

ARCX

 280LLRRO44T2C02421

40

92.34

 20240919-19:20:50.513

ARCX

 280LLRRO44T4C02421

82

92.36

 20240919-19:21:31.055

XPSX

 280LLRRO4EI0C02421

18

92.36

 20240919-19:21:31.055

XPSX

 280LLRRO4EI1C02421

8

92.37

 20240919-19:22:24.837

ARCX

 280LLRRO4QCJC02421

38

92.37

 20240919-19:22:24.838

ARCX

 280LLRRO4QCKC02421

100

92.36

 20240919-19:22:38.670

ARCX

 280LLRRO4T7RC02421

100

92.5

 20240919-19:23:50.077

BATY

 280LLRRO5DBHC02421

1

92.5

 20240919-19:24:16.710

IEXG

 280LLRRO5IU6C02421

99

92.5

 20240919-19:24:16.741

IEXG

 280LLRRO5IUJC02421

56

92.51

 20240919-19:25:09.758

ARCX

 280LLRRO5TSUC02421

37

92.51

 20240919-19:25:09.758

ARCX

 280LLRRO5TSVC02421

1

92.51

 20240919-19:25:15.387

ARCX

 280LLRRO5V5OC02421

6

92.51

 20240919-19:25:15.387

ARCX

 280LLRRO5V5PC02421

100

92.52

 20240919-19:26:17.381

XPSX

 280LLRRO6C47C02421

100

92.52

 20240919-19:26:17.382

XPSX

 280LLRRO6C48C02421

8

92.47

 20240919-19:27:06.799

XPSX

 280LLRRO6PIDC02421

92

92.47

 20240919-19:27:06.800

XPSX

 280LLRRO6PIJC02421

100

92.47

 20240919-19:27:44.115

ARCX

 280LLRRO72K2C02421

100

92.49

 20240919-19:28:26.030

XPSX

 280LLRRO7D6HC02421

100

92.5

 20240919-19:29:04.944

ARCX

 280LLRRO7KPFC02421

100

92.5

 20240919-19:29:28.115

XPSX

 280LLRRO7PETC02421

100

92.51

 20240919-19:29:47.080

XPSX

 280LLRRO7TKQC02421

100

92.53

 20240919-19:30:38.081

XPSX

 280LLRRO8ENVC02421

100

92.52

 20240919-19:30:42.461

ARCX

 280LLRRO8G3KC02421

100

92.49

 20240919-19:31:26.243

XPSX

 280LLRRO8T43C02421

100

92.5

 20240919-19:32:19.592

XPSX

 280LLRRO9C83C02421

2

92.5

 20240919-19:32:39.069

BATY

 280LLRRO9H2CC02421

14

92.5

 20240919-19:32:47.451

BATY

 280LLRRO9JFHC02421

20

92.51

 20240919-19:32:58.146

XNAS

 280LLRRO9MUMC02421

6

92.51

 20240919-19:32:58.148

XNAS

 280LLRRO9MUQC02421

100

92.51

 20240919-19:32:58.820

XPSX

 280LLRRO9N70C02421

100

92.49

 20240919-19:33:12.476

BATY

 280LLRRO9SHGC02421

100

92.51

 20240919-19:34:01.738

XASE

 280LLRROABH1C02421

8

92.49

 20240919-19:34:35.971

XPSX

 280LLRROAQ7RC02421

92

92.49

 20240919-19:34:35.971

XPSX

 280LLRROAQ7SC02421

100

92.55

 20240919-19:35:22.847

XNYS

 280LLRROB776C02421

100

92.56

 20240919-19:35:52.024

XNYS

 280LLRROBETMC02421

100

92.55

 20240919-19:35:59.594

XASE

 280LLRROBGITC02421

100

92.57

 20240919-19:36:50.000

XPSX

 280LLRROBSQPC02421

100

92.53

 20240919-19:37:00.128

XASE

 280LLRROBVB7C02421

100

92.57

 20240919-19:38:00.294

XNYS

 280LLRROCDQIC02421

100

92.57

 20240919-19:38:24.536

XASE

 280LLRROCKC3C02421

100

92.58

 20240919-19:39:12.977

XASE

 280LLRROD1LEC02421

100

92.57

 20240919-19:39:45.594

XPSX

 280LLRROD95DC02421

100

92.58

 20240919-19:40:27.501

IEXG

 280LLRRODLT7C02421

100

92.57

 20240919-19:40:48.800

XASE

 280LLRRODRV7C02421

100

92.57

 20240919-19:40:48.801

XASE

 280LLRRODRV8C02421

100

92.62

 20240919-19:41:37.868

XASE

 280LLRROE7T5C02421

100

92.64

 20240919-19:42:31.214

XNYS

 280LLRROELNJC02421

100

92.63

 20240919-19:42:44.398

XASE

 280LLRROEP2LC02421

100

92.63

 20240919-19:42:44.403

BATY

 280LLRROEP3KC02421

7

92.62

 20240919-19:43:33.113

XNYS

 280LLRROFBLHC02421

93

92.62

 20240919-19:43:33.113

XNYS

 280LLRROFBLIC02421

100

92.63

 20240919-19:43:58.780

XNYS

 280LLRROFKF6C02421

200

92.63

 20240919-19:43:58.780

XNYS

 280LLRROFKF7C02421

100

92.63

 20240919-19:43:58.919

XNYS

 280LLRROFKFRC02421

100

92.64

 20240919-19:44:05.196

XNYS

 280LLRROFMC6C02421

100

92.65

 20240919-19:44:16.717

XNAS

 280LLRROFP9TC02421

100

92.65

 20240919-19:44:16.717

XNAS

 280LLRROFP9UC02421

100

92.65

 20240919-19:44:16.717

XNYS

 280LLRROFP9VC02421

100

92.65

 20240919-19:44:16.717

ARCX

 280LLRROFPA0C02421

100

92.65

 20240919-19:44:16.717

XASE

 280LLRROFPA1C02421

100

92.65

 20240919-19:44:16.717

ARCX

 280LLRROFPA2C02421

100

92.65

 20240919-19:44:16.717

XPSX

 280LLRROFPA3C02421

50

92.65

 20240919-19:44:16.717

XPSX

 280LLRROFPA4C02421

150

92.65

 20240919-19:44:16.717

XASE

 280LLRROFPA5C02421

50

92.65

 20240919-19:44:16.717

XPSX

 280LLRROFPA6C02421

91

92.65

 20240919-19:44:17.051

XNAS

 280LLRROFPD1C02421

111

92.65

 20240919-19:44:17.052

XNAS

 280LLRROFPD2C02421

100

92.65

 20240919-19:44:17.052

XNAS

 280LLRROFPD3C02421

50

92.65

 20240919-19:44:17.052

XNAS

 280LLRROFPD4C02421

100

92.65

 20240919-19:44:17.052

IEXG

 280LLRROFPD5C02421

89

92.65

 20240919-19:44:17.052

IEXG

 280LLRROFPD6C02421

 

 

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