Transaction in Own Shares
7th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4th October 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 |
|
4,552 |
$88.46 |
$89.03 |
$87.83 |
XNYS |
|
500 |
$88.44 |
$88.76 |
$87.98 |
EDGX |
|
7,930 |
$88.22 |
$89.03 |
$87.69 |
ARCX |
|
1,018 |
$88.17 |
$89.00 |
$87.79 |
BATS |
|
4,825 |
$88.53 |
$89.03 |
$87.75 |
XNAS |
|
1,400 |
$88.15 |
$88.36 |
$87.76 |
BATY |
|
25,375 |
$88.34 |
$88.92 |
$87.67 |
XASE |
|
800 |
$88.35 |
$88.86 |
$88.02 |
EPRL |
|
500 |
$88.37 |
$88.54 |
$88.19 |
IEXG |
|
600 |
$88.24 |
$88.74 |
$87.91 |
XPSX |
|
400 |
$88.09 |
$88.40 |
$87.88 |
EDGA |
|
100 |
$88.06 |
$88.06 |
$88.06 |
XBOS |
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 680,017,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.699% 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 4th October 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: |
|
4th October 2024 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$88.3409 |
48,000 |
|
||
|
100 |
88.43 |
20241004-13:30:41.348 |
ARCX |
280MTDG20LHGC02421 |
|
75 |
88.42 |
20241004-13:30:43.751 |
ARCX |
280MTDG20LNCC02421 |
|
25 |
88.42 |
20241004-13:30:43.751 |
ARCX |
280MTDG20LNDC02421 |
|
100 |
88.42 |
20241004-13:30:43.752 |
XNAS |
280MTDG20LNEC02421 |
|
100 |
88.42 |
20241004-13:30:48.252 |
ARCX |
280MTDG20MA0C02421 |
|
18 |
88.39 |
20241004-13:30:53.688 |
XNAS |
280MTDG20MTCC02421 |
|
18 |
88.39 |
20241004-13:30:53.752 |
XNAS |
280MTDG20MTHC02421 |
|
18 |
88.39 |
20241004-13:30:53.752 |
XNAS |
280MTDG20MTIC02421 |
|
18 |
88.39 |
20241004-13:30:53.752 |
XNAS |
280MTDG20MTJC02421 |
|
18 |
88.39 |
20241004-13:30:53.752 |
XNAS |
280MTDG20MTKC02421 |
|
10 |
88.39 |
20241004-13:30:53.752 |
XNAS |
280MTDG20MTLC02421 |
|
25 |
88.43 |
20241004-13:31:19.482 |
XNAS |
280MTDG20PFDC02421 |
|
25 |
88.43 |
20241004-13:31:19.483 |
XNAS |
280MTDG20PFEC02421 |
|
25 |
88.43 |
20241004-13:31:19.483 |
XNAS |
280MTDG20PFFC02421 |
|
35 |
88.43 |
20241004-13:31:19.483 |
ARCX |
280MTDG20PFGC02421 |
|
25 |
88.43 |
20241004-13:31:19.483 |
XNAS |
280MTDG20PFHC02421 |
|
65 |
88.43 |
20241004-13:31:19.483 |
ARCX |
280MTDG20PFIC02421 |
|
80 |
88.34 |
20241004-13:31:40.523 |
XNAS |
280MTDG20TD0C02421 |
|
100 |
88.52 |
20241004-13:32:19.122 |
XNYS |
280MTDG2137CC02421 |
|
100 |
88.5 |
20241004-13:32:42.517 |
XNAS |
280MTDG216D2C02421 |
|
2 |
88.52 |
20241004-13:32:54.287 |
XNAS |
280MTDG217QNC02421 |
|
98 |
88.52 |
20241004-13:32:54.287 |
XNAS |
280MTDG217QOC02421 |
|
10 |
88.53 |
20241004-13:33:02.547 |
XNAS |
280MTDG2194AC02421 |
|
100 |
88.53 |
20241004-13:33:03.624 |
ARCX |
280MTDG2198MC02421 |
|
25 |
88.53 |
20241004-13:33:03.625 |
XNAS |
280MTDG2198NC02421 |
|
25 |
88.53 |
20241004-13:33:03.625 |
XNAS |
280MTDG2198OC02421 |
|
25 |
88.53 |
20241004-13:33:03.625 |
XNAS |
280MTDG2198PC02421 |
|
15 |
88.53 |
20241004-13:33:03.625 |
XNAS |
280MTDG2198QC02421 |
|
100 |
88.56 |
20241004-13:33:42.355 |
ARCX |
280MTDG21EM1C02421 |
|
100 |
88.56 |
20241004-13:33:55.338 |
XNAS |
280MTDG21GH1C02421 |
|
100 |
88.54 |
20241004-13:34:07.836 |
ARCX |
280MTDG21I1BC02421 |
|
25 |
88.54 |
20241004-13:34:07.855 |
XNAS |
280MTDG21I1CC02421 |
|
25 |
88.54 |
20241004-13:34:07.855 |
XNAS |
280MTDG21I1DC02421 |
|
50 |
88.54 |
20241004-13:34:07.922 |
XNAS |
280MTDG21I1KC02421 |
|
1 |
88.66 |
20241004-13:34:49.195 |
XNAS |
280MTDG21O38C02421 |
|
99 |
88.66 |
20241004-13:34:49.195 |
XNAS |
280MTDG21O39C02421 |
|
45 |
88.78 |
20241004-13:35:26.846 |
XNAS |
280MTDG21UG7C02421 |
|
55 |
88.78 |
20241004-13:35:26.846 |
XNAS |
280MTDG21UG8C02421 |
|
37 |
88.78 |
20241004-13:35:29.542 |
XNAS |
280MTDG21UUJC02421 |
|
63 |
88.78 |
20241004-13:35:29.542 |
XNAS |
280MTDG21UUKC02421 |
|
100 |
88.81 |
20241004-13:35:49.673 |
ARCX |
280MTDG221V4C02421 |
|
43 |
88.88 |
20241004-13:36:11.912 |
XNYS |
280MTDG225MVC02421 |
|
57 |
88.88 |
20241004-13:36:11.912 |
XNYS |
280MTDG225N0C02421 |
|
100 |
88.86 |
20241004-13:36:28.130 |
EPRL |
280MTDG228VPC02421 |
|
90 |
88.86 |
20241004-13:36:28.130 |
XNAS |
280MTDG228VQC02421 |
|
100 |
88.78 |
20241004-13:36:54.961 |
XNAS |
280MTDG22DQTC02421 |
|
65 |
88.64 |
20241004-13:37:07.734 |
XNAS |
280MTDG22G4CC02421 |
|
35 |
88.64 |
20241004-13:37:07.734 |
XNAS |
280MTDG22G4DC02421 |
|
100 |
88.56 |
20241004-13:37:23.022 |
XNAS |
280MTDG22J89C02421 |
|
100 |
88.51 |
20241004-13:37:42.690 |
XNYS |
280MTDG22LS3C02421 |
|
100 |
88.62 |
20241004-13:38:29.959 |
XNYS |
280MTDG22RRCC02421 |
|
100 |
88.59 |
20241004-13:38:33.865 |
XNAS |
280MTDG22SBKC02421 |
|
100 |
88.59 |
20241004-13:38:33.865 |
XNAS |
280MTDG22SBLC02421 |
|
100 |
88.6 |
20241004-13:39:18.690 |
XNYS |
280MTDG231L2C02421 |
|
100 |
88.53 |
20241004-13:40:01.146 |
XNYS |
280MTDG2376SC02421 |
|
99 |
88.52 |
20241004-13:40:07.092 |
ARCX |
280MTDG238HNC02421 |
|
1 |
88.52 |
20241004-13:40:07.092 |
ARCX |
280MTDG238HOC02421 |
|
70 |
88.51 |
20241004-13:40:43.514 |
EDGX |
280MTDG23DN4C02421 |
|
30 |
88.51 |
20241004-13:40:43.514 |
EDGX |
280MTDG23DN5C02421 |
|
100 |
88.49 |
20241004-13:41:05.225 |
ARCX |
280MTDG23GTCC02421 |
|
100 |
88.47 |
20241004-13:41:25.885 |
ARCX |
280MTDG23JT5C02421 |
|
100 |
88.51 |
20241004-13:41:43.874 |
XNAS |
280MTDG23MA4C02421 |
|
100 |
88.56 |
20241004-13:42:22.436 |
ARCX |
280MTDG23RSLC02421 |
|
100 |
88.56 |
20241004-13:42:22.436 |
ARCX |
280MTDG23RSMC02421 |
|
100 |
88.42 |
20241004-13:42:39.941 |
EDGX |
280MTDG23UH9C02421 |
|
100 |
88.4 |
20241004-13:43:35.151 |
XNYS |
280MTDG2471JC02421 |
|
1 |
88.38 |
20241004-13:43:35.153 |
XNAS |
280MTDG2471KC02421 |
|
40 |
88.38 |
20241004-13:43:35.154 |
XNAS |
280MTDG2471LC02421 |
|
59 |
88.38 |
20241004-13:43:36.169 |
XNAS |
280MTDG2477RC02421 |
|
100 |
88.38 |
20241004-13:43:36.169 |
XNAS |
280MTDG2477SC02421 |
|
100 |
88.52 |
20241004-13:44:28.522 |
EDGX |
280MTDG24G5TC02421 |
|
100 |
88.42 |
20241004-13:44:43.729 |
XNAS |
280MTDG24JDUC02421 |
|
17 |
88.26 |
20241004-13:45:06.226 |
BATY |
280MTDG24MSRC02421 |
|
83 |
88.26 |
20241004-13:45:06.226 |
BATY |
280MTDG24MSSC02421 |
|
2 |
88.27 |
20241004-13:45:34.749 |
ARCX |
280MTDG24T69C02421 |
|
25 |
88.27 |
20241004-13:45:54.888 |
ARCX |
280MTDG250CAC02421 |
|
25 |
88.27 |
20241004-13:45:54.888 |
ARCX |
280MTDG250CBC02421 |
|
25 |
88.27 |
20241004-13:45:54.888 |
ARCX |
280MTDG250CCC02421 |
|
1 |
88.27 |
20241004-13:45:54.888 |
ARCX |
280MTDG250CDC02421 |
|
24 |
88.27 |
20241004-13:45:54.888 |
ARCX |
280MTDG250CEC02421 |
|
100 |
88.27 |
20241004-13:45:54.888 |
ARCX |
280MTDG250CFC02421 |
|
100 |
88.18 |
20241004-13:46:41.570 |
XNYS |
280MTDG25921C02421 |
|
100 |
88.14 |
20241004-13:46:44.638 |
XNYS |
280MTDG259I9C02421 |
|
100 |
88.03 |
20241004-13:47:31.798 |
BATS |
280MTDG25IGVC02421 |
|
100 |
88.06 |
20241004-13:48:09.334 |
XBOS |
280MTDG25PNLC02421 |
|
50 |
88.08 |
20241004-13:48:34.755 |
ARCX |
280MTDG25UAUC02421 |
|
50 |
88.08 |
20241004-13:48:34.755 |
ARCX |
280MTDG25UAVC02421 |
|
100 |
88.04 |
20241004-13:48:45.140 |
BATS |
280MTDG25VTAC02421 |
|
100 |
88.04 |
20241004-13:48:45.141 |
BATS |
280MTDG25VTBC02421 |
|
100 |
88.07 |
20241004-13:49:24.627 |
XNYS |
280MTDG266UKC02421 |
|
100 |
88.1 |
20241004-13:50:23.031 |
BATY |
280MTDG26GJFC02421 |
|
100 |
88.1 |
20241004-13:50:23.031 |
XNAS |
280MTDG26GJGC02421 |
|
100 |
88.07 |
20241004-13:51:12.433 |
BATY |
280MTDG26PSIC02421 |
|
2 |
87.99 |
20241004-13:51:17.206 |
ARCX |
280MTDG26QUEC02421 |
|
2 |
87.99 |
20241004-13:51:17.206 |
ARCX |
280MTDG26QUFC02421 |
|
2 |
87.99 |
20241004-13:51:17.206 |
ARCX |
280MTDG26QUGC02421 |
|
2 |
87.99 |
20241004-13:51:17.206 |
ARCX |
280MTDG26QUHC02421 |
|
92 |
87.99 |
20241004-13:51:17.206 |
ARCX |
280MTDG26QUIC02421 |
|
92 |
88.16 |
20241004-13:52:27.052 |
XNYS |
280MTDG277GOC02421 |
|
100 |
88.2 |
20241004-13:52:38.291 |
BATY |
280MTDG279LCC02421 |
|
100 |
88.23 |
20241004-13:53:36.679 |
XNAS |
280MTDG27J17C02421 |
|
11 |
88.25 |
20241004-13:54:08.252 |
ARCX |
280MTDG27NUNC02421 |
|
75 |
88.25 |
20241004-13:54:08.319 |
ARCX |
280MTDG27NV9C02421 |
|
14 |
88.25 |
20241004-13:54:08.381 |
ARCX |
280MTDG27NVFC02421 |
|
100 |
88.27 |
20241004-13:54:38.825 |
EPRL |
280MTDG27SH0C02421 |
|
100 |
88.3 |
20241004-13:54:49.506 |
XNYS |
280MTDG27U91C02421 |
|
100 |
88.21 |
20241004-13:55:30.546 |
XNAS |
280MTDG286G2C02421 |
|
100 |
88.26 |
20241004-13:55:56.112 |
ARCX |
280MTDG28AOFC02421 |
|
50 |
88.21 |
20241004-13:56:22.923 |
BATY |
280MTDG28FCTC02421 |
|
50 |
88.21 |
20241004-13:56:22.923 |
BATY |
280MTDG28FCUC02421 |
|
100 |
88.21 |
20241004-13:56:41.743 |
ARCX |
280MTDG28I3RC02421 |
|
100 |
88.11 |
20241004-13:57:06.158 |
XNAS |
280MTDG28PA8C02421 |
|
47 |
88.03 |
20241004-13:57:37.320 |
XNAS |
280MTDG290LDC02421 |
|
53 |
88.03 |
20241004-13:57:37.320 |
XNAS |
280MTDG290LEC02421 |
|
100 |
87.99 |
20241004-13:58:03.774 |
XNYS |
280MTDG295DUC02421 |
|
100 |
88.19 |
20241004-13:58:58.639 |
XNAS |
280MTDG29FRNC02421 |
|
100 |
88.18 |
20241004-13:59:11.539 |
ARCX |
280MTDG29J0HC02421 |
|
100 |
88.04 |
20241004-13:59:41.091 |
ARCX |
280MTDG29P1NC02421 |
|
100 |
88.21 |
20241004-14:00:22.137 |
EPRL |
280MTDG2A4MOC02421 |
|
100 |
88.21 |
20241004-14:00:22.138 |
EPRL |
280MTDG2A4MQC02421 |
|
54 |
88.14 |
20241004-14:00:46.321 |
ARCX |
280MTDG2ACFMC02421 |
|
46 |
88.14 |
20241004-14:00:46.321 |
ARCX |
280MTDG2ACFNC02421 |
|
50 |
88.14 |
20241004-14:00:46.321 |
ARCX |
280MTDG2ACFOC02421 |
|
46 |
88.14 |
20241004-14:00:46.321 |
ARCX |
280MTDG2ACFPC02421 |
|
4 |
88.14 |
20241004-14:00:46.321 |
ARCX |
280MTDG2ACFQC02421 |
|
100 |
88.07 |
20241004-14:00:55.632 |
XNAS |
280MTDG2AECCC02421 |
|
100 |
88.22 |
20241004-14:02:04.189 |
ARCX |
280MTDG2B2QVC02421 |
|
100 |
88.22 |
20241004-14:02:04.189 |
ARCX |
280MTDG2B2R1C02421 |
|
100 |
88.22 |
20241004-14:02:04.189 |
ARCX |
280MTDG2B2R2C02421 |
|
100 |
88.32 |
20241004-14:02:56.665 |
ARCX |
280MTDG2BJ5JC02421 |
|
100 |
88.3 |
20241004-14:03:01.450 |
XASE |
280MTDG2BKCCC02421 |
|
100 |
88.3 |
20241004-14:03:01.450 |
XASE |
280MTDG2BKCDC02421 |
|
100 |
88.29 |
20241004-14:03:25.258 |
BATY |
280MTDG2BT29C02421 |
|
100 |
88.33 |
20241004-14:03:42.465 |
XASE |
280MTDG2C2FRC02421 |
|
100 |
88.3 |
20241004-14:04:00.788 |
ARCX |
280MTDG2C7EDC02421 |
|
78 |
88.24 |
20241004-14:04:12.664 |
ARCX |
280MTDG2CB7PC02421 |
|
22 |
88.24 |
20241004-14:04:12.664 |
ARCX |
280MTDG2CB7QC02421 |
|
100 |
88.3 |
20241004-14:05:07.258 |
ARCX |
280MTDG2CQ05C02421 |
|
100 |
88.42 |
20241004-14:05:45.093 |
XASE |
280MTDG2D4DSC02421 |
|
100 |
88.38 |
20241004-14:05:46.840 |
XNAS |
280MTDG2D4P1C02421 |
|
100 |
88.39 |
20241004-14:06:13.026 |
ARCX |
280MTDG2DBD3C02421 |
|
100 |
88.38 |
20241004-14:06:24.480 |
ARCX |
280MTDG2DE5JC02421 |
|
100 |
88.38 |
20241004-14:06:24.556 |
EPRL |
280MTDG2DE75C02421 |
|
100 |
88.42 |
20241004-14:06:51.378 |
XASE |
280MTDG2DKHFC02421 |
|
82 |
88.49 |
20241004-14:07:30.602 |
XNAS |
280MTDG2DVMHC02421 |
|
18 |
88.49 |
20241004-14:07:30.602 |
XNAS |
280MTDG2DVMIC02421 |
|
100 |
88.36 |
20241004-14:08:03.534 |
BATY |
280MTDG2E7V0C02421 |
|
100 |
88.3 |
20241004-14:08:31.520 |
ARCX |
280MTDG2EFAPC02421 |
|
100 |
88.16 |
20241004-14:09:04.887 |
XNYS |
280MTDG2EOI4C02421 |
|
100 |
88.06 |
20241004-14:09:34.138 |
XASE |
280MTDG2F0ALC02421 |
|
100 |
88.01 |
20241004-14:10:06.625 |
XASE |
280MTDG2FAPOC02421 |
|
100 |
88.02 |
20241004-14:10:37.591 |
EPRL |
280MTDG2FIOVC02421 |
|
100 |
88.03 |
20241004-14:11:01.193 |
ARCX |
280MTDG2FONEC02421 |
|
10 |
88.08 |
20241004-14:11:40.117 |
XNAS |
280MTDG2G2JFC02421 |
|
90 |
88.08 |
20241004-14:11:40.117 |
XNAS |
280MTDG2G2JGC02421 |
|
100 |
88.1 |
20241004-14:12:03.088 |
EDGA |
280MTDG2G7UIC02421 |
|
100 |
88.06 |
20241004-14:12:20.762 |
ARCX |
280MTDG2GC7NC02421 |
|
100 |
88.19 |
20241004-14:13:23.879 |
XNYS |
280MTDG2GSH9C02421 |
|
100 |
88.21 |
20241004-14:13:30.847 |
BATY |
280MTDG2GUR4C02421 |
|
100 |
88.22 |
20241004-14:14:20.456 |
BATY |
280MTDG2HCA5C02421 |
|
100 |
88.27 |
20241004-14:14:56.207 |
XASE |
280MTDG2HKM9C02421 |
|
100 |
88.27 |
20241004-14:15:00.397 |
XASE |
280MTDG2HLHAC02421 |
|
100 |
88.32 |
20241004-14:15:43.368 |
BATY |
280MTDG2I46VC02421 |
|
100 |
88.31 |
20241004-14:16:08.032 |
XASE |
280MTDG2IA5OC02421 |
|
100 |
88.33 |
20241004-14:16:39.586 |
BATS |
280MTDG2IHSLC02421 |
|
100 |
88.37 |
20241004-14:17:05.544 |
XASE |
280MTDG2IQRNC02421 |
|
100 |
88.37 |
20241004-14:17:50.147 |
XASE |
280MTDG2J7OFC02421 |
|
100 |
88.4 |
20241004-14:18:13.775 |
EDGA |
280MTDG2JD8CC02421 |
|
100 |
88.47 |
20241004-14:18:52.764 |
XASE |
280MTDG2JL1QC02421 |
|
100 |
88.47 |
20241004-14:19:28.656 |
XASE |
280MTDG2JRONC02421 |
|
100 |
88.47 |
20241004-14:19:28.656 |
XASE |
280MTDG2JROOC02421 |
|
100 |
88.4 |
20241004-14:20:01.744 |
XNAS |
280MTDG2K2T0C02421 |
|
100 |
88.42 |
20241004-14:20:29.045 |
XASE |
280MTDG2K9L1C02421 |
|
81 |
88.41 |
20241004-14:21:10.460 |
XASE |
280MTDG2KKAHC02421 |
|
19 |
88.41 |
20241004-14:21:10.460 |
XASE |
280MTDG2KKAJC02421 |
|
100 |
88.43 |
20241004-14:22:09.562 |
ARCX |
280MTDG2L35SC02421 |
|
100 |
88.42 |
20241004-14:22:28.015 |
XNAS |
280MTDG2L7NEC02421 |
|
100 |
88.37 |
20241004-14:22:57.435 |
XASE |
280MTDG2LDM2C02421 |
|
99 |
88.26 |
20241004-14:23:39.548 |
XASE |
280MTDG2LQOUC02421 |
|
1 |
88.26 |
20241004-14:23:39.548 |
XASE |
280MTDG2LQOVC02421 |
|
100 |
88.3 |
20241004-14:24:22.899 |
XASE |
280MTDG2M4HTC02421 |
|
100 |
88.29 |
20241004-14:25:13.295 |
XASE |
280MTDG2MHRBC02421 |
|
100 |
88.15 |
20241004-14:26:07.559 |
XASE |
280MTDG2MSA5C02421 |
|
47 |
88.09 |
20241004-14:26:28.011 |
ARCX |
280MTDG2N0RPC02421 |
|
53 |
88.09 |
20241004-14:26:28.011 |
ARCX |
280MTDG2N0RQC02421 |
|
47 |
88.09 |
20241004-14:26:59.444 |
XASE |
280MTDG2N7K6C02421 |
|
53 |
88.09 |
20241004-14:26:59.444 |
XASE |
280MTDG2N7K7C02421 |
|
43 |
88.03 |
20241004-14:27:19.447 |
XASE |
280MTDG2NEAKC02421 |
|
44 |
88.03 |
20241004-14:27:20.245 |
XASE |
280MTDG2NELEC02421 |
|
13 |
88.03 |
20241004-14:27:20.245 |
XASE |
280MTDG2NELFC02421 |
|
100 |
87.97 |
20241004-14:27:46.674 |
XASE |
280MTDG2NMOUC02421 |
|
59 |
87.94 |
20241004-14:28:20.761 |
XASE |
280MTDG2O0TVC02421 |
|
41 |
87.94 |
20241004-14:28:20.761 |
XASE |
280MTDG2O0U0C02421 |
|
88 |
87.97 |
20241004-14:29:01.932 |
XPSX |
280MTDG2O9BRC02421 |
|
12 |
87.97 |
20241004-14:29:01.932 |
XPSX |
280MTDG2O9BSC02421 |
|
100 |
88.02 |
20241004-14:30:00.633 |
ARCX |
280MTDG2OM4QC02421 |
|
100 |
87.98 |
20241004-14:30:31.729 |
XASE |
280MTDG2OVVIC02421 |
|
100 |
87.98 |
20241004-14:30:51.504 |
XASE |
280MTDG2P49SC02421 |
|
1 |
87.98 |
20241004-14:31:29.317 |
EDGX |
280MTDG2PE9OC02421 |
|
99 |
87.98 |
20241004-14:31:29.318 |
EDGX |
280MTDG2PE9TC02421 |
|
100 |
88.12 |
20241004-14:32:14.964 |
XPSX |
280MTDG2PVVRC02421 |
|
51 |
88.11 |
20241004-14:32:34.591 |
BATS |
280MTDG2Q3K9C02421 |
|
49 |
88.11 |
20241004-14:32:34.591 |
BATS |
280MTDG2Q3KAC02421 |
|
100 |
88 |
20241004-14:33:04.195 |
BATY |
280MTDG2QA7IC02421 |
|
100 |
87.91 |
20241004-14:33:39.159 |
ARCX |
280MTDG2QHTPC02421 |
|
30 |
87.99 |
20241004-14:34:42.397 |
EDGA |
280MTDG2R1BPC02421 |
|
70 |
87.99 |
20241004-14:34:42.397 |
EDGA |
280MTDG2R1BQC02421 |
|
100 |
87.99 |
20241004-14:35:00.724 |
ARCX |
280MTDG2R4GFC02421 |
|
100 |
88.01 |
20241004-14:35:50.279 |
XASE |
280MTDG2RECCC02421 |
|
100 |
87.86 |
20241004-14:36:23.176 |
ARCX |
280MTDG2RKK5C02421 |
|
100 |
87.85 |
20241004-14:37:50.774 |
XNYS |
280MTDG2S6DOC02421 |
|
100 |
87.86 |
20241004-14:37:58.491 |
XASE |
280MTDG2S7TUC02421 |
|
100 |
87.88 |
20241004-14:38:45.677 |
EDGA |
280MTDG2SHDIC02421 |
|
100 |
87.77 |
20241004-14:39:42.395 |
XASE |
280MTDG2SU5PC02421 |
|
49 |
87.86 |
20241004-14:40:28.949 |
XASE |
280MTDG2T8TFC02421 |
|
20 |
87.86 |
20241004-14:40:28.949 |
XASE |
280MTDG2T8TGC02421 |
|
31 |
87.86 |
20241004-14:40:28.949 |
XASE |
280MTDG2T8THC02421 |
|
68 |
87.88 |
20241004-14:41:03.920 |
XASE |
280MTDG2TFT8C02421 |
|
32 |
87.88 |
20241004-14:41:03.920 |
XASE |
280MTDG2TFT9C02421 |
|
100 |
87.92 |
20241004-14:41:47.851 |
XASE |
280MTDG2TP79C02421 |
|
100 |
87.91 |
20241004-14:42:58.185 |
XPSX |
280MTDG2U56MC02421 |
|
100 |
87.96 |
20241004-14:43:27.273 |
ARCX |
280MTDG2UB9SC02421 |
|
38 |
88.03 |
20241004-14:44:10.352 |
XASE |
280MTDG2UIRGC02421 |
|
62 |
88.03 |
20241004-14:44:10.352 |
XASE |
280MTDG2UIRHC02421 |
|
100 |
88.04 |
20241004-14:44:38.727 |
XASE |
280MTDG2UNMRC02421 |
|
100 |
88.09 |
20241004-14:45:19.588 |
XASE |
280MTDG2UVPRC02421 |
|
100 |
88 |
20241004-14:45:56.284 |
XASE |
280MTDG2VC9NC02421 |
|
2 |
88.01 |
20241004-14:46:20.064 |
XNYS |
280MTDG2VH94C02421 |
|
2 |
88.01 |
20241004-14:46:20.064 |
XNYS |
280MTDG2VH95C02421 |
|
18 |
88.01 |
20241004-14:46:20.064 |
XNYS |
280MTDG2VH96C02421 |
|
78 |
88.01 |
20241004-14:46:20.064 |
XNYS |
280MTDG2VH97C02421 |
|
100 |
88 |
20241004-14:46:40.409 |
ARCX |
280MTDG2VKEBC02421 |
|
100 |
87.94 |
20241004-14:47:21.072 |
ARCX |
280MTDG2VTAVC02421 |
|
100 |
87.92 |
20241004-14:48:31.064 |
XASE |
280MTDG30E6BC02421 |
|
100 |
87.92 |
20241004-14:48:31.064 |
XASE |
280MTDG30E6CC02421 |
|
100 |
87.95 |
20241004-14:49:20.491 |
ARCX |
280MTDG30NTCC02421 |
|
100 |
88 |
20241004-14:50:28.894 |
XNAS |
280MTDG3176TC02421 |
|
100 |
88.01 |
20241004-14:50:37.119 |
XASE |
280MTDG3193AC02421 |
|
100 |
88.01 |
20241004-14:51:13.907 |
XASE |
280MTDG31GUBC02421 |
|
100 |
87.97 |
20241004-14:51:44.438 |
XASE |
280MTDG31MBFC02421 |
|
100 |
88.02 |
20241004-14:52:49.378 |
XNYS |
280MTDG323DTC02421 |
|
100 |
88.06 |
20241004-14:53:12.208 |
XASE |
280MTDG327MVC02421 |
|
100 |
88.07 |
20241004-14:53:22.740 |
XASE |
280MTDG329UCC02421 |
|
100 |
88.07 |
20241004-14:53:59.037 |
XASE |
280MTDG32GT8C02421 |
|
100 |
88.07 |
20241004-14:54:32.892 |
XPSX |
280MTDG32NRPC02421 |
|
100 |
88.09 |
20241004-14:55:09.223 |
XASE |
280MTDG331MUC02421 |
|
100 |
88.06 |
20241004-14:55:37.175 |
XASE |
280MTDG33713C02421 |
|
100 |
88.07 |
20241004-14:56:37.090 |
XASE |
280MTDG33JMSC02421 |
|
100 |
88.07 |
20241004-14:56:37.090 |
XASE |
280MTDG33JMTC02421 |
|
100 |
88.09 |
20241004-14:57:17.892 |
XASE |
280MTDG33RUBC02421 |
|
100 |
88.07 |
20241004-14:57:38.418 |
XASE |
280MTDG33VM7C02421 |
|
100 |
88.09 |
20241004-14:58:23.895 |
XASE |
280MTDG349E0C02421 |
|
100 |
88.2 |
20241004-14:59:53.506 |
XNYS |
280MTDG34VDDC02421 |
|
100 |
88.22 |
20241004-14:59:57.293 |
XASE |
280MTDG3508BC02421 |
|
7 |
88.21 |
20241004-15:00:53.629 |
XASE |
280MTDG35GFGC02421 |
|
93 |
88.21 |
20241004-15:00:53.629 |
XASE |
280MTDG35GFHC02421 |
|
100 |
88.22 |
20241004-15:01:31.022 |
ARCX |
280MTDG35Q2KC02421 |
|
100 |
88.17 |
20241004-15:03:00.012 |
XNYS |
280MTDG36CMPC02421 |
|
91 |
88.16 |
20241004-15:03:16.050 |
XASE |
280MTDG36H6JC02421 |
|
9 |
88.16 |
20241004-15:03:16.051 |
XASE |
280MTDG36H6KC02421 |
|
91 |
88.16 |
20241004-15:03:16.051 |
XASE |
280MTDG36H6LC02421 |
|
9 |
88.16 |
20241004-15:03:16.051 |
XASE |
280MTDG36H6MC02421 |
|
100 |
88.19 |
20241004-15:04:51.175 |
IEXG |
280MTDG376RAC02421 |
|
50 |
88.19 |
20241004-15:04:51.175 |
IEXG |
280MTDG376RBC02421 |
|
50 |
88.19 |
20241004-15:04:51.175 |
IEXG |
280MTDG376RCC02421 |
|
100 |
88.18 |
20241004-15:05:45.021 |
XASE |
280MTDG37H4KC02421 |
|
100 |
88.16 |
20241004-15:06:12.367 |
BATS |
280MTDG37MLFC02421 |
|
100 |
88.17 |
20241004-15:07:04.629 |
ARCX |
280MTDG381BBC02421 |
|
100 |
88.16 |
20241004-15:07:58.073 |
ARCX |
280MTDG38B5VC02421 |
|
100 |
88.15 |
20241004-15:08:37.265 |
ARCX |
280MTDG38INUC02421 |
|
100 |
88.11 |
20241004-15:09:47.899 |
BATS |
280MTDG3907VC02421 |
|
100 |
88.13 |
20241004-15:09:49.489 |
XASE |
280MTDG390HDC02421 |
|
100 |
88.11 |
20241004-15:10:39.537 |
XASE |
280MTDG39BDJC02421 |
|
100 |
88.1 |
20241004-15:11:37.318 |
XASE |
280MTDG39O16C02421 |
|
48 |
88.09 |
20241004-15:12:27.998 |
XASE |
280MTDG3A19FC02421 |
|
52 |
88.09 |
20241004-15:12:27.998 |
XASE |
280MTDG3A19GC02421 |
|
16 |
88.08 |
20241004-15:12:51.064 |
ARCX |
280MTDG3A6PCC02421 |
|
84 |
88.08 |
20241004-15:12:51.064 |
ARCX |
280MTDG3A6PDC02421 |
|
100 |
88.05 |
20241004-15:13:17.470 |
ARCX |
280MTDG3ADR0C02421 |
|
100 |
88.04 |
20241004-15:13:48.945 |
BATY |
280MTDG3AK8TC02421 |
|
100 |
88.01 |
20241004-15:14:43.890 |
ARCX |
280MTDG3B2F2C02421 |
|
15 |
87.97 |
20241004-15:15:20.038 |
ARCX |
280MTDG3BCF5C02421 |
|
85 |
87.97 |
20241004-15:15:20.038 |
ARCX |
280MTDG3BCF6C02421 |
|
2 |
87.93 |
20241004-15:15:52.362 |
XNAS |
280MTDG3BLI6C02421 |
|
98 |
87.93 |
20241004-15:15:52.404 |
BATS |
280MTDG3BLIEC02421 |
|
100 |
88.02 |
20241004-15:17:02.027 |
XNYS |
280MTDG3C2QTC02421 |
|
100 |
88.06 |
20241004-15:17:17.570 |
XASE |
280MTDG3C6N3C02421 |
|
100 |
88.08 |
20241004-15:18:00.578 |
XASE |
280MTDG3CE0CC02421 |
|
100 |
88.09 |
20241004-15:18:54.164 |
XASE |
280MTDG3CMPRC02421 |
|
100 |
88.07 |
20241004-15:19:37.546 |
ARCX |
280MTDG3CUGIC02421 |
|
100 |
87.96 |
20241004-15:20:32.381 |
XNYS |
280MTDG3DAK9C02421 |
|
100 |
87.96 |
20241004-15:20:53.943 |
ARCX |
280MTDG3DE43C02421 |
|
100 |
87.97 |
20241004-15:21:54.729 |
XASE |
280MTDG3DQFCC02421 |
|
100 |
87.94 |
20241004-15:22:14.585 |
XASE |
280MTDG3DULGC02421 |
|
100 |
87.83 |
20241004-15:23:03.267 |
XNYS |
280MTDG3EA1TC02421 |
|
100 |
87.82 |
20241004-15:23:45.714 |
XASE |
280MTDG3EIUEC02421 |
|
100 |
87.77 |
20241004-15:25:03.013 |
XASE |
280MTDG3F1VDC02421 |
|
100 |
87.75 |
20241004-15:25:43.166 |
XNAS |
280MTDG3F9C8C02421 |
|
100 |
87.74 |
20241004-15:25:46.344 |
XASE |
280MTDG3F9SBC02421 |
|
100 |
87.76 |
20241004-15:26:45.649 |
XASE |
280MTDG3FN2PC02421 |
|
100 |
87.7 |
20241004-15:27:20.346 |
XASE |
280MTDG3FU2SC02421 |
|
100 |
87.74 |
20241004-15:28:15.549 |
XASE |
280MTDG3G9HAC02421 |
|
100 |
87.74 |
20241004-15:29:15.145 |
XASE |
280MTDG3GLLGC02421 |
|
100 |
87.74 |
20241004-15:30:02.409 |
ARCX |
280MTDG3GV17C02421 |
|
100 |
87.74 |
20241004-15:30:40.705 |
XASE |
280MTDG3HC2CC02421 |
|
100 |
87.7 |
20241004-15:31:09.286 |
XASE |
280MTDG3HISUC02421 |
|
100 |
87.68 |
20241004-15:31:51.676 |
XASE |
280MTDG3HS5CC02421 |
|
100 |
87.76 |
20241004-15:32:51.146 |
BATY |
280MTDG3I9GKC02421 |
|
100 |
87.73 |
20241004-15:33:21.598 |
XASE |
280MTDG3IG7LC02421 |
|
100 |
87.67 |
20241004-15:34:08.822 |
XASE |
280MTDG3IQ82C02421 |
|
100 |
87.69 |
20241004-15:34:29.700 |
ARCX |
280MTDG3IVVQC02421 |
|
100 |
87.68 |
20241004-15:34:29.754 |
XASE |
280MTDG3J009C02421 |
|
100 |
87.68 |
20241004-15:34:29.755 |
XASE |
280MTDG3J00AC02421 |
|
100 |
87.68 |
20241004-15:34:29.755 |
XASE |
280MTDG3J00BC02421 |
|
100 |
87.7 |
20241004-15:34:57.157 |
XASE |
280MTDG3J6VGC02421 |
|
100 |
87.69 |
20241004-15:34:59.299 |
XASE |
280MTDG3J7BIC02421 |
|
100 |
87.76 |
20241004-15:35:58.776 |
ARCX |
280MTDG3JK5PC02421 |
|
100 |
87.75 |
20241004-15:36:28.450 |
XASE |
280MTDG3JR1LC02421 |
|
100 |
87.75 |
20241004-15:36:32.992 |
XASE |
280MTDG3JS6VC02421 |
|
100 |
87.77 |
20241004-15:38:47.673 |
ARCX |
280MTDG3KQ29C02421 |
|
100 |
87.77 |
20241004-15:38:47.673 |
ARCX |
280MTDG3KQ2BC02421 |
|
100 |
87.79 |
20241004-15:39:56.257 |
BATS |
280MTDG3LD18C02421 |
|
100 |
87.86 |
20241004-15:40:30.702 |
XASE |
280MTDG3LO4BC02421 |
|
100 |
87.83 |
20241004-15:40:45.574 |
XASE |
280MTDG3LS6TC02421 |
|
100 |
87.82 |
20241004-15:41:40.704 |
XASE |
280MTDG3M7LBC02421 |
|
100 |
87.87 |
20241004-15:42:41.937 |
XASE |
280MTDG3MJQVC02421 |
|
100 |
87.78 |
20241004-15:43:47.758 |
XASE |
280MTDG3MURSC02421 |
|
100 |
87.76 |
20241004-15:44:47.577 |
ARCX |
280MTDG3N8L5C02421 |
|
100 |
87.74 |
20241004-15:45:30.119 |
ARCX |
280MTDG3NHQAC02421 |
|
100 |
87.78 |
20241004-15:46:46.708 |
ARCX |
280MTDG3NTP9C02421 |
|
100 |
87.79 |
20241004-15:48:05.898 |
XASE |
280MTDG3OBROC02421 |
|
100 |
87.89 |
20241004-15:49:24.059 |
XASE |
280MTDG3OR4BC02421 |
|
100 |
87.94 |
20241004-15:50:40.902 |
XASE |
280MTDG3P9IKC02421 |
|
100 |
87.96 |
20241004-15:51:10.770 |
XASE |
280MTDG3PEN4C02421 |
|
100 |
87.93 |
20241004-15:52:27.297 |
XASE |
280MTDG3PS88C02421 |
|
100 |
87.95 |
20241004-15:53:17.447 |
XASE |
280MTDG3Q5PQC02421 |
|
100 |
88.03 |
20241004-15:54:02.946 |
ARCX |
280MTDG3QE0EC02421 |
|
100 |
88.08 |
20241004-15:55:27.347 |
ARCX |
280MTDG3QU03C02421 |
|
100 |
88.11 |
20241004-15:56:45.442 |
XASE |
280MTDG3RC13C02421 |
|
100 |
88.08 |
20241004-15:57:26.589 |
BATY |
280MTDG3RIQPC02421 |
|
100 |
88.15 |
20241004-15:58:58.521 |
XASE |
280MTDG3S1GCC02421 |
|
100 |
88.19 |
20241004-16:00:13.341 |
ARCX |
280MTDG3SHB5C02421 |
|
100 |
88.19 |
20241004-16:01:34.884 |
EPRL |
280MTDG3T2FGC02421 |
|
100 |
88.16 |
20241004-16:02:40.560 |
XASE |
280MTDG3TFF8C02421 |
|
100 |
88.1 |
20241004-16:03:42.055 |
XASE |
280MTDG3TRVIC02421 |
|
100 |
88.07 |
20241004-16:04:38.698 |
XASE |
280MTDG3U6IGC02421 |
|
100 |
88.09 |
20241004-16:05:49.788 |
XASE |
280MTDG3UI30C02421 |
|
100 |
88.05 |
20241004-16:07:11.378 |
XNYS |
280MTDG3UVRLC02421 |
|
100 |
87.99 |
20241004-16:08:22.407 |
XASE |
280MTDG3VCGAC02421 |
|
100 |
87.98 |
20241004-16:09:40.213 |
XASE |
280MTDG3VS8BC02421 |
|
100 |
88.13 |
20241004-16:11:50.147 |
XNYS |
280MTDG40JBCC02421 |
|
100 |
88.14 |
20241004-16:12:38.304 |
XASE |
280MTDG40QLIC02421 |
|
100 |
88.11 |
20241004-16:13:37.744 |
XASE |
280MTDG413BIC02421 |
|
100 |
88.09 |
20241004-16:15:02.241 |
XASE |
280MTDG41H5CC02421 |
|
100 |
88.19 |
20241004-16:16:31.551 |
XNAS |
280MTDG422EQC02421 |
|
100 |
88.23 |
20241004-16:18:14.791 |
XASE |
280MTDG42OAEC02421 |
|
100 |
88.22 |
20241004-16:19:25.127 |
XASE |
280MTDG437FUC02421 |
|
73 |
88.22 |
20241004-16:20:28.662 |
XASE |
280MTDG43JI2C02421 |
|
27 |
88.22 |
20241004-16:20:28.662 |
XASE |
280MTDG43JI3C02421 |
|
100 |
88.23 |
20241004-16:20:50.566 |
XASE |
280MTDG43NBIC02421 |
|
100 |
88.23 |
20241004-16:21:32.447 |
XASE |
280MTDG43VF9C02421 |
|
100 |
88.21 |
20241004-16:22:30.907 |
XASE |
280MTDG44A7GC02421 |
|
91 |
88.15 |
20241004-16:23:45.730 |
XASE |
280MTDG44POQC02421 |
|
9 |
88.15 |
20241004-16:23:45.730 |
XASE |
280MTDG44PORC02421 |
|
100 |
88.12 |
20241004-16:25:04.228 |
ARCX |
280MTDG45BL4C02421 |
|
100 |
88.11 |
20241004-16:26:17.882 |
XASE |
280MTDG45RK3C02421 |
|
100 |
88.13 |
20241004-16:27:37.570 |
XASE |
280MTDG46AQJC02421 |
|
100 |
88.09 |
20241004-16:28:43.389 |
XASE |
280MTDG46NPPC02421 |
|
100 |
88.11 |
20241004-16:30:51.086 |
ARCX |
280MTDG47K78C02421 |
|
75 |
88.08 |
20241004-16:31:41.845 |
XASE |
280MTDG47V11C02421 |
|
25 |
88.08 |
20241004-16:31:41.845 |
XASE |
280MTDG47V12C02421 |
|
10 |
88.23 |
20241004-16:33:59.894 |
XNYS |
280MTDG48V8TC02421 |
|
96 |
88.22 |
20241004-16:34:10.859 |
XASE |
280MTDG491R5C02421 |
|
4 |
88.22 |
20241004-16:34:10.859 |
XASE |
280MTDG491R6C02421 |
|
93 |
88.22 |
20241004-16:34:10.859 |
XASE |
280MTDG491R7C02421 |
|
7 |
88.22 |
20241004-16:34:10.859 |
XASE |
280MTDG491R8C02421 |
|
100 |
88.31 |
20241004-16:35:58.621 |
XASE |
280MTDG49P45C02421 |
|
100 |
88.32 |
20241004-16:37:17.043 |
XASE |
280MTDG4A8UPC02421 |
|
100 |
88.47 |
20241004-16:39:21.465 |
XASE |
280MTDG4B9URC02421 |
|
100 |
88.48 |
20241004-16:40:13.882 |
XASE |
280MTDG4BK62C02421 |
|
100 |
88.45 |
20241004-16:42:13.156 |
ARCX |
280MTDG4CA5JC02421 |
|
100 |
88.48 |
20241004-16:43:17.077 |
XASE |
280MTDG4CMEOC02421 |
|
100 |
88.51 |
20241004-16:44:59.108 |
XASE |
280MTDG4D93JC02421 |
|
12 |
88.56 |
20241004-16:46:19.607 |
ARCX |
280MTDG4DOVDC02421 |
|
41 |
88.56 |
20241004-16:46:19.607 |
ARCX |
280MTDG4DOVEC02421 |
|
47 |
88.56 |
20241004-16:46:19.607 |
ARCX |
280MTDG4DOVFC02421 |
|
100 |
88.54 |
20241004-16:47:53.109 |
IEXG |
280MTDG4E9R9C02421 |
|
100 |
88.52 |
20241004-16:48:23.844 |
XASE |
280MTDG4EFASC02421 |
|
50 |
88.52 |
20241004-16:48:23.844 |
XASE |
280MTDG4EFATC02421 |
|
50 |
88.52 |
20241004-16:48:23.844 |
XASE |
280MTDG4EFAUC02421 |
|
100 |
88.53 |
20241004-16:48:49.666 |
XASE |
280MTDG4EJPQC02421 |
|
50 |
88.52 |
20241004-16:49:30.745 |
XNYS |
280MTDG4ER71C02421 |
|
50 |
88.52 |
20241004-16:49:30.745 |
XNYS |
280MTDG4ER72C02421 |
|
100 |
88.52 |
20241004-16:49:54.452 |
XASE |
280MTDG4EVIGC02421 |
|
94 |
88.53 |
20241004-16:51:01.528 |
XASE |
280MTDG4FC4OC02421 |
|
6 |
88.53 |
20241004-16:51:01.529 |
XASE |
280MTDG4FC4PC02421 |
|
100 |
88.51 |
20241004-16:52:41.547 |
XASE |
280MTDG4G125C02421 |
|
100 |
88.5 |
20241004-16:53:37.526 |
XASE |
280MTDG4GA3GC02421 |
|
100 |
88.48 |
20241004-16:55:24.918 |
XASE |
280MTDG4GQQ4C02421 |
|
100 |
88.48 |
20241004-16:56:38.066 |
XASE |
280MTDG4H7AIC02421 |
|
100 |
88.49 |
20241004-16:57:54.686 |
XASE |
280MTDG4HK5CC02421 |
|
100 |
88.47 |
20241004-17:00:02.073 |
XASE |
280MTDG4ID38C02421 |
|
100 |
88.42 |
20241004-17:00:53.852 |
XASE |
280MTDG4IPMEC02421 |
|
100 |
88.37 |
20241004-17:02:49.481 |
XASE |
280MTDG4JIPKC02421 |
|
100 |
88.39 |
20241004-17:04:37.253 |
XASE |
280MTDG4K7V1C02421 |
|
100 |
88.42 |
20241004-17:06:40.474 |
XASE |
280MTDG4KTKNC02421 |
|
100 |
88.46 |
20241004-17:08:08.704 |
XASE |
280MTDG4LE15C02421 |
|
88 |
88.45 |
20241004-17:09:48.715 |
XASE |
280MTDG4LVP1C02421 |
|
12 |
88.45 |
20241004-17:09:48.715 |
XASE |
280MTDG4LVP2C02421 |
|
100 |
88.48 |
20241004-17:11:16.746 |
XASE |
280MTDG4MG8HC02421 |
|
100 |
88.49 |
20241004-17:13:53.170 |
ARCX |
280MTDG4NA0TC02421 |
|
100 |
88.54 |
20241004-17:14:34.502 |
XASE |
280MTDG4NH4OC02421 |
|
100 |
88.52 |
20241004-17:16:21.865 |
XASE |
280MTDG4O5JUC02421 |
|
100 |
88.56 |
20241004-17:18:41.928 |
XASE |
280MTDG4OSMCC02421 |
|
100 |
88.55 |
20241004-17:20:36.704 |
XASE |
280MTDG4PH4GC02421 |
|
100 |
88.51 |
20241004-17:21:52.922 |
XASE |
280MTDG4Q026C02421 |
|
100 |
88.53 |
20241004-17:23:06.407 |
XASE |
280MTDG4QECAC02421 |
|
100 |
88.58 |
20241004-17:25:15.166 |
XASE |
280MTDG4R52QC02421 |
|
100 |
88.59 |
20241004-17:26:30.430 |
XASE |
280MTDG4RIUMC02421 |
|
100 |
88.56 |
20241004-17:28:20.114 |
XASE |
280MTDG4S7B4C02421 |
|
100 |
88.57 |
20241004-17:29:51.766 |
XASE |
280MTDG4SP9OC02421 |
|
100 |
88.63 |
20241004-17:31:07.873 |
ARCX |
280MTDG4TBQFC02421 |
|
100 |
88.65 |
20241004-17:32:58.117 |
EPRL |
280MTDG4U2CQC02421 |
|
100 |
88.63 |
20241004-17:34:16.010 |
XPSX |
280MTDG4UL3SC02421 |
|
100 |
88.59 |
20241004-17:35:38.803 |
XASE |
280MTDG4V3TBC02421 |
|
100 |
88.56 |
20241004-17:36:38.631 |
XASE |
280MTDG4VFE8C02421 |
|
100 |
88.3 |
20241004-17:37:49.152 |
XNYS |
280MTDG5010LC02421 |
|
42 |
88.36 |
20241004-17:39:09.695 |
XASE |
280MTDG50OHTC02421 |
|
58 |
88.36 |
20241004-17:39:09.696 |
XASE |
280MTDG50OHUC02421 |
|
100 |
88.43 |
20241004-17:40:20.167 |
XASE |
280MTDG5174CC02421 |
|
100 |
88.48 |
20241004-17:41:28.680 |
XASE |
280MTDG51KI2C02421 |
|
100 |
88.47 |
20241004-17:42:18.833 |
IEXG |
280MTDG51SMQC02421 |
|
100 |
88.53 |
20241004-17:43:53.630 |
ARCX |
280MTDG52F0FC02421 |
|
100 |
88.57 |
20241004-17:45:45.687 |
XASE |
280MTDG534F2C02421 |
|
100 |
88.61 |
20241004-17:46:54.893 |
XASE |
280MTDG53ESRC02421 |
|
100 |
88.6 |
20241004-17:48:36.223 |
XASE |
280MTDG540ERC02421 |
|
100 |
88.57 |
20241004-17:49:06.846 |
XASE |
280MTDG5462NC02421 |
|
100 |
88.56 |
20241004-17:50:13.877 |
ARCX |
280MTDG54HCOC02421 |
|
100 |
88.51 |
20241004-17:51:29.699 |
XASE |
280MTDG54VGBC02421 |
|
100 |
88.5 |
20241004-17:52:23.711 |
XASE |
280MTDG558Q8C02421 |
|
100 |
88.46 |
20241004-17:53:44.351 |
IEXG |
280MTDG55NFEC02421 |
|
77 |
88.5 |
20241004-17:55:19.379 |
XASE |
280MTDG567L0C02421 |
|
23 |
88.5 |
20241004-17:55:19.379 |
XASE |
280MTDG567L1C02421 |
|
100 |
88.51 |
20241004-17:56:43.527 |
XASE |
280MTDG56MODC02421 |
|
100 |
88.51 |
20241004-17:57:02.877 |
XASE |
280MTDG56Q4PC02421 |
|
100 |
88.51 |
20241004-17:58:17.077 |
XASE |
280MTDG57849C02421 |
|
100 |
88.5 |
20241004-17:58:52.756 |
XNYS |
280MTDG57E4RC02421 |
|
100 |
88.5 |
20241004-17:59:14.329 |
XASE |
280MTDG57IEJC02421 |
|
100 |
88.44 |
20241004-17:59:52.424 |
XASE |
280MTDG57QM3C02421 |
|
100 |
88.45 |
20241004-18:00:53.806 |
XNYS |
280MTDG588MHC02421 |
|
100 |
88.47 |
20241004-18:02:09.402 |
XASE |
280MTDG58M2PC02421 |
|
100 |
88.49 |
20241004-18:03:32.070 |
XASE |
280MTDG596JSC02421 |
|
100 |
88.48 |
20241004-18:05:05.369 |
XASE |
280MTDG59N6MC02421 |
|
100 |
88.47 |
20241004-18:06:11.385 |
XASE |
280MTDG5A3DDC02421 |
|
100 |
88.52 |
20241004-18:07:53.523 |
XASE |
280MTDG5AJ8NC02421 |
|
52 |
88.52 |
20241004-18:08:21.264 |
XASE |
280MTDG5AO6TC02421 |
|
48 |
88.52 |
20241004-18:08:21.264 |
XASE |
280MTDG5AO6UC02421 |
|
75 |
88.5 |
20241004-18:10:10.030 |
XASE |
280MTDG5BAJ6C02421 |
|
1 |
88.49 |
20241004-18:11:01.376 |
XASE |
280MTDG5BIOBC02421 |
|
100 |
88.5 |
20241004-18:11:20.228 |
XASE |
280MTDG5BLUMC02421 |
|
100 |
88.5 |
20241004-18:13:00.123 |
XASE |
280MTDG5C61IC02421 |
|
100 |
88.49 |
20241004-18:14:00.434 |
XASE |
280MTDG5CGLNC02421 |
|
100 |
88.49 |
20241004-18:15:20.585 |
XASE |
280MTDG5D15UC02421 |
|
100 |
88.5 |
20241004-18:16:21.396 |
XASE |
280MTDG5DF74C02421 |
|
100 |
88.55 |
20241004-18:17:34.750 |
XASE |
280MTDG5DQPOC02421 |
|
100 |
88.58 |
20241004-18:18:47.670 |
XASE |
280MTDG5E7EBC02421 |
|
23 |
88.61 |
20241004-18:20:31.037 |
XASE |
280MTDG5EO1PC02421 |
|
77 |
88.61 |
20241004-18:20:31.038 |
XASE |
280MTDG5EO1RC02421 |
|
100 |
88.64 |
20241004-18:22:09.033 |
XASE |
280MTDG5F6VNC02421 |
|
100 |
88.66 |
20241004-18:23:20.435 |
XASE |
280MTDG5FILEC02421 |
|
100 |
88.68 |
20241004-18:23:47.373 |
XASE |
280MTDG5FMTLC02421 |
|
100 |
88.69 |
20241004-18:24:47.754 |
XASE |
280MTDG5G16LC02421 |
|
100 |
88.66 |
20241004-18:25:46.330 |
XASE |
280MTDG5G9OQC02421 |
|
100 |
88.67 |
20241004-18:27:07.962 |
XASE |
280MTDG5GND3C02421 |
|
100 |
88.65 |
20241004-18:28:39.358 |
XASE |
280MTDG5H919C02421 |
|
100 |
88.64 |
20241004-18:30:08.798 |
XASE |
280MTDG5HP37C02421 |
|
100 |
88.62 |
20241004-18:31:03.110 |
XASE |
280MTDG5I5LKC02421 |
|
94 |
88.62 |
20241004-18:32:01.172 |
XASE |
280MTDG5IJP1C02421 |
|
6 |
88.62 |
20241004-18:32:01.172 |
XASE |
280MTDG5IJP2C02421 |
|
100 |
88.6 |
20241004-18:32:49.402 |
XASE |
280MTDG5J0E2C02421 |
|
100 |
88.64 |
20241004-18:34:48.257 |
XASE |
280MTDG5JSOOC02421 |
|
100 |
88.63 |
20241004-18:35:46.873 |
XASE |
280MTDG5K8JFC02421 |
|
100 |
88.62 |
20241004-18:37:26.800 |
ARCX |
280MTDG5KQKFC02421 |
|
99 |
88.6 |
20241004-18:38:26.882 |
XASE |
280MTDG5L8CHC02421 |
|
100 |
88.63 |
20241004-18:40:07.806 |
XASE |
280MTDG5LSN8C02421 |
|
100 |
88.65 |
20241004-18:40:56.879 |
XASE |
280MTDG5M5FHC02421 |
|
100 |
88.67 |
20241004-18:42:20.056 |
ARCX |
280MTDG5MJEFC02421 |
|
100 |
88.67 |
20241004-18:43:08.236 |
XASE |
280MTDG5MRHPC02421 |
|
100 |
88.68 |
20241004-18:44:46.044 |
XASE |
280MTDG5NF8DC02421 |
|
100 |
88.67 |
20241004-18:45:58.639 |
XASE |
280MTDG5NTFRC02421 |
|
100 |
88.69 |
20241004-18:47:22.712 |
XASE |
280MTDG5OBPBC02421 |
|
100 |
88.69 |
20241004-18:48:02.798 |
XASE |
280MTDG5OIKMC02421 |
|
8 |
88.73 |
20241004-18:49:47.354 |
XNAS |
280MTDG5P6RIC02421 |
|
1 |
88.73 |
20241004-18:49:47.354 |
XNAS |
280MTDG5P6RJC02421 |
|
4 |
88.73 |
20241004-18:49:47.354 |
ARCX |
280MTDG5P6RKC02421 |
|
100 |
88.76 |
20241004-18:50:05.406 |
EDGX |
280MTDG5PAMHC02421 |
|
100 |
88.76 |
20241004-18:50:31.214 |
XASE |
280MTDG5PFV6C02421 |
|
100 |
88.74 |
20241004-18:50:49.071 |
XASE |
280MTDG5PJ30C02421 |
|
100 |
88.75 |
20241004-18:52:26.522 |
XASE |
280MTDG5QA7HC02421 |
|
100 |
88.73 |
20241004-18:55:05.088 |
XNYS |
280MTDG5R587C02421 |
|
100 |
88.73 |
20241004-18:55:13.957 |
XASE |
280MTDG5R744C02421 |
|
100 |
88.74 |
20241004-18:57:20.353 |
XNYS |
280MTDG5RVFRC02421 |
|
100 |
88.75 |
20241004-18:57:50.407 |
XASE |
280MTDG5S6RJC02421 |
|
8 |
88.74 |
20241004-18:59:48.464 |
XNAS |
280MTDG5SUS4C02421 |
|
5 |
88.74 |
20241004-18:59:48.464 |
XNAS |
280MTDG5SUS5C02421 |
|
87 |
88.74 |
20241004-18:59:48.464 |
XNAS |
280MTDG5SUS6C02421 |
|
100 |
88.73 |
20241004-19:00:00.045 |
XASE |
280MTDG5T20EC02421 |
|
100 |
88.73 |
20241004-19:00:00.045 |
XASE |
280MTDG5T20FC02421 |
|
100 |
88.65 |
20241004-19:01:43.499 |
XASE |
280MTDG5TR6KC02421 |
|
100 |
88.66 |
20241004-19:03:12.584 |
XASE |
280MTDG5UF8KC02421 |
|
40 |
88.67 |
20241004-19:04:05.532 |
XNYS |
280MTDG5UT59C02421 |
|
60 |
88.67 |
20241004-19:04:05.532 |
XNYS |
280MTDG5UT5AC02421 |
|
100 |
88.67 |
20241004-19:05:00.233 |
ARCX |
280MTDG5V8JFC02421 |
|
76 |
88.68 |
20241004-19:05:26.678 |
XASE |
280MTDG5VHP6C02421 |
|
24 |
88.68 |
20241004-19:05:26.678 |
XASE |
280MTDG5VHP7C02421 |
|
100 |
88.72 |
20241004-19:06:52.923 |
XASE |
280MTDG601S6C02421 |
|
34 |
88.72 |
20241004-19:08:22.638 |
XASE |
280MTDG60IF5C02421 |
|
66 |
88.72 |
20241004-19:08:22.638 |
XASE |
280MTDG60IF7C02421 |
|
100 |
88.73 |
20241004-19:08:55.320 |
XASE |
280MTDG60ODCC02421 |
|
88 |
88.72 |
20241004-19:09:58.721 |
XNYS |
280MTDG6155IC02421 |
|
12 |
88.72 |
20241004-19:09:58.721 |
XNYS |
280MTDG6155JC02421 |
|
100 |
88.72 |
20241004-19:10:45.243 |
XASE |
280MTDG61CSKC02421 |
|
100 |
88.73 |
20241004-19:11:53.014 |
XASE |
280MTDG61NL1C02421 |
|
100 |
88.71 |
20241004-19:12:42.265 |
XASE |
280MTDG622DRC02421 |
|
100 |
88.73 |
20241004-19:13:48.312 |
XNAS |
280MTDG62CKIC02421 |
|
100 |
88.72 |
20241004-19:13:48.313 |
XASE |
280MTDG62CKJC02421 |
|
100 |
88.72 |
20241004-19:13:48.313 |
XASE |
280MTDG62CKKC02421 |
|
23 |
88.64 |
20241004-19:16:15.632 |
XASE |
280MTDG637OKC02421 |
|
77 |
88.64 |
20241004-19:16:15.633 |
XASE |
280MTDG637OLC02421 |
|
100 |
88.65 |
20241004-19:18:06.914 |
XNAS |
280MTDG63Q6FC02421 |
|
100 |
88.68 |
20241004-19:19:05.694 |
XNYS |
280MTDG643PLC02421 |
|
100 |
88.68 |
20241004-19:19:21.847 |
XASE |
280MTDG6478NC02421 |
|
100 |
88.7 |
20241004-19:21:03.694 |
XASE |
280MTDG64NQ2C02421 |
|
100 |
88.73 |
20241004-19:21:44.051 |
XASE |
280MTDG650AKC02421 |
|
100 |
88.8 |
20241004-19:23:54.443 |
XASE |
280MTDG65ME2C02421 |
|
100 |
88.8 |
20241004-19:23:54.443 |
XASE |
280MTDG65ME3C02421 |
|
100 |
88.78 |
20241004-19:25:28.135 |
XNYS |
280MTDG665V2C02421 |
|
100 |
88.77 |
20241004-19:26:08.470 |
XASE |
280MTDG66C9EC02421 |
|
100 |
88.77 |
20241004-19:26:08.470 |
XASE |
280MTDG66C9FC02421 |
|
100 |
88.8 |
20241004-19:27:56.051 |
XASE |
280MTDG6736RC02421 |
|
100 |
88.8 |
20241004-19:27:56.051 |
XASE |
280MTDG6736SC02421 |
|
100 |
88.8 |
20241004-19:28:40.319 |
XASE |
280MTDG67BH4C02421 |
|
100 |
88.83 |
20241004-19:29:33.228 |
XASE |
280MTDG67LKGC02421 |
|
100 |
88.81 |
20241004-19:30:00.007 |
XASE |
280MTDG67QMBC02421 |
|
100 |
88.74 |
20241004-19:30:39.143 |
XPSX |
280MTDG687BQC02421 |
|
100 |
88.7 |
20241004-19:31:30.949 |
XASE |
280MTDG68K0GC02421 |
|
100 |
88.71 |
20241004-19:32:12.698 |
XASE |
280MTDG68TGKC02421 |
|
100 |
88.78 |
20241004-19:32:50.409 |
XASE |
280MTDG697HVC02421 |
|
100 |
88.79 |
20241004-19:33:51.089 |
XNYS |
280MTDG69OR6C02421 |
|
100 |
88.78 |
20241004-19:33:54.513 |
XASE |
280MTDG69PLTC02421 |
|
100 |
88.79 |
20241004-19:34:23.478 |
XASE |
280MTDG6A2P4C02421 |
|
100 |
88.8 |
20241004-19:34:58.802 |
XASE |
280MTDG6ACFQC02421 |
|
100 |
88.77 |
20241004-19:35:24.424 |
XNYS |
280MTDG6AJJ0C02421 |
|
100 |
88.77 |
20241004-19:36:03.628 |
XASE |
280MTDG6ATSGC02421 |
|
100 |
88.79 |
20241004-19:36:54.165 |
XASE |
280MTDG6B94AC02421 |
|
100 |
88.84 |
20241004-19:37:57.901 |
XNYS |
280MTDG6BM9GC02421 |
|
100 |
88.85 |
20241004-19:38:37.587 |
XNYS |
280MTDG6BUK3C02421 |
|
100 |
88.84 |
20241004-19:38:40.013 |
XASE |
280MTDG6BV8MC02421 |
|
100 |
88.84 |
20241004-19:39:15.868 |
XASE |
280MTDG6C7BFC02421 |
|
100 |
88.86 |
20241004-19:39:57.351 |
XASE |
280MTDG6CHFFC02421 |
|
100 |
88.86 |
20241004-19:40:29.236 |
XASE |
280MTDG6CQE9C02421 |
|
100 |
88.86 |
20241004-19:40:47.124 |
XNYS |
280MTDG6CVFUC02421 |
|
100 |
88.91 |
20241004-19:41:44.535 |
XNYS |
280MTDG6DBTTC02421 |
|
100 |
88.91 |
20241004-19:42:05.393 |
XASE |
280MTDG6DGPAC02421 |
|
100 |
88.92 |
20241004-19:42:30.487 |
XASE |
280MTDG6DM29C02421 |
|
100 |
88.92 |
20241004-19:42:56.365 |
XASE |
280MTDG6DRLHC02421 |
|
38 |
88.97 |
20241004-19:43:55.078 |
XNAS |
280MTDG6EDA0C02421 |
|
100 |
88.97 |
20241004-19:43:55.775 |
XNAS |
280MTDG6EDE3C02421 |
|
100 |
88.97 |
20241004-19:43:55.775 |
XNYS |
280MTDG6EDE4C02421 |
|
60 |
89 |
20241004-19:43:56.235 |
BATS |
280MTDG6EDHJC02421 |
|
7 |
89 |
20241004-19:43:56.235 |
BATS |
280MTDG6EDHKC02421 |
|
180 |
89 |
20241004-19:43:56.235 |
XNAS |
280MTDG6EDHLC02421 |
|
103 |
89 |
20241004-19:43:56.235 |
XNAS |
280MTDG6EDHMC02421 |
|
17 |
89 |
20241004-19:43:56.235 |
XNAS |
280MTDG6EDHNC02421 |
|
2 |
89 |
20241004-19:43:56.235 |
ARCX |
280MTDG6EDHOC02421 |
|
53 |
89 |
20241004-19:43:56.235 |
BATS |
280MTDG6EDHPC02421 |
|
1 |
89.02 |
20241004-19:43:56.941 |
XNAS |
280MTDG6EDMOC02421 |
|
50 |
89.02 |
20241004-19:43:56.941 |
XNYS |
280MTDG6EDMPC02421 |
|
100 |
89.02 |
20241004-19:43:56.941 |
XNYS |
280MTDG6EDMQC02421 |
|
100 |
89.02 |
20241004-19:43:56.941 |
XNYS |
280MTDG6EDMRC02421 |
|
50 |
89.02 |
20241004-19:43:56.941 |
ARCX |
280MTDG6EDMSC02421 |
|
5 |
89.03 |
20241004-19:43:57.408 |
XNAS |
280MTDG6EDQPC02421 |
|
100 |
89.03 |
20241004-19:43:57.408 |
XNAS |
280MTDG6EDQQC02421 |
|
100 |
89.03 |
20241004-19:43:57.408 |
XNYS |
280MTDG6EDQRC02421 |
|
100 |
89.03 |
20241004-19:43:57.577 |
XNAS |
280MTDG6EDRMC02421 |
|
200 |
89.03 |
20241004-19:43:57.633 |
XNAS |
280MTDG6EDS7C02421 |
|
72 |
89.03 |
20241004-19:43:57.674 |
ARCX |
280MTDG6EDSFC02421 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 19 hours ago The Renewables Infrastructure Group Limited
- 19 hours ago The Renewables Infrastructure Group Limited
- 19 hours ago Smurfit Westrock (DI)
- 19 hours ago Menhaden Resource Efficiency
- 19 hours ago BP