Transaction in Own Shares
10th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9th 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 |
|
4,792 |
$89.36 |
$90.10 |
$88.41 |
XNYS |
|
669 |
$88.96 |
$90.23 |
$88.48 |
EDGX |
|
11,065 |
$89.41 |
$90.20 |
$88.34 |
ARCX |
|
502 |
$89.35 |
$90.12 |
$88.53 |
BATS |
|
5,808 |
$88.81 |
$90.15 |
$88.34 |
XNAS |
|
1,767 |
$89.66 |
$90.14 |
$88.72 |
BATY |
|
200 |
$89.98 |
$90.05 |
$89.91 |
XASE |
|
2,516 |
$88.88 |
$90.09 |
$88.45 |
EPRL |
|
1,000 |
$89.20 |
$90.03 |
$88.30 |
IEXG |
|
200 |
$88.52 |
$88.52 |
$88.52 |
MEMX |
|
15,617 |
$89.59 |
$90.23 |
$88.49 |
XPSX |
|
2,364 |
$89.11 |
$89.88 |
$88.60 |
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 679,875,708 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.700% 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 9th 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: |
|
9th October 2024 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
89.3428 |
46,500 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
88.3 |
20241009-13:30:34.815 |
IEXG |
280NAJC00LRBC02421 |
|
50 |
88.34 |
20241009-13:31:07.793 |
XNAS |
280NAJC00OQIC02421 |
|
50 |
88.34 |
20241009-13:31:07.793 |
ARCX |
280NAJC00OQJC02421 |
|
100 |
88.34 |
20241009-13:31:07.793 |
ARCX |
280NAJC00OQKC02421 |
|
100 |
88.37 |
20241009-13:31:09.007 |
ARCX |
280NAJC00OVIC02421 |
|
100 |
88.44 |
20241009-13:31:23.430 |
XNYS |
280NAJC00QQDC02421 |
|
50 |
88.41 |
20241009-13:31:50.027 |
XNYS |
280NAJC00U2TC02421 |
|
35 |
88.41 |
20241009-13:31:50.027 |
XNYS |
280NAJC00U2UC02421 |
|
15 |
88.42 |
20241009-13:31:50.027 |
XNYS |
280NAJC00U2VC02421 |
|
85 |
88.43 |
20241009-13:31:52.037 |
XNAS |
280NAJC00UBSC02421 |
|
15 |
88.43 |
20241009-13:31:52.037 |
XNAS |
280NAJC00UBTC02421 |
|
100 |
88.45 |
20241009-13:32:04.845 |
EPRL |
280NAJC00VQ9C02421 |
|
98 |
88.36 |
20241009-13:32:30.045 |
XNAS |
280NAJC013DHC02421 |
|
7 |
88.365 |
20241009-13:32:45.572 |
XNAS |
280NAJC0151RC02421 |
|
93 |
88.38 |
20241009-13:32:45.572 |
XNAS |
280NAJC0151SC02421 |
|
49 |
88.35 |
20241009-13:32:45.700 |
XNAS |
280NAJC01523C02421 |
|
11 |
88.35 |
20241009-13:32:45.701 |
XNAS |
280NAJC01524C02421 |
|
99 |
88.36 |
20241009-13:33:02.404 |
XNAS |
280NAJC0174KC02421 |
|
1 |
88.36 |
20241009-13:33:02.404 |
XNAS |
280NAJC0174LC02421 |
|
100 |
88.38 |
20241009-13:33:29.733 |
XNAS |
280NAJC01A0KC02421 |
|
100 |
88.38 |
20241009-13:33:29.733 |
XNAS |
280NAJC01A0LC02421 |
|
100 |
88.39 |
20241009-13:34:02.657 |
ARCX |
280NAJC01D8UC02421 |
|
100 |
88.41 |
20241009-13:34:11.248 |
XNAS |
280NAJC01E5BC02421 |
|
100 |
88.42 |
20241009-13:34:24.128 |
XNAS |
280NAJC01FETC02421 |
|
100 |
88.44 |
20241009-13:34:37.176 |
XNAS |
280NAJC01GMIC02421 |
|
6 |
88.44 |
20241009-13:34:38.516 |
XNYS |
280NAJC01GPNC02421 |
|
75 |
88.44 |
20241009-13:34:38.516 |
XNYS |
280NAJC01GPOC02421 |
|
19 |
88.44 |
20241009-13:34:38.516 |
XNYS |
280NAJC01GPPC02421 |
|
100 |
88.45 |
20241009-13:35:07.768 |
XNAS |
280NAJC01KGPC02421 |
|
100 |
88.43 |
20241009-13:35:30.381 |
XNAS |
280NAJC01N44C02421 |
|
100 |
88.41 |
20241009-13:36:00.267 |
ARCX |
280NAJC01Q5IC02421 |
|
100 |
88.41 |
20241009-13:36:00.267 |
XNAS |
280NAJC01Q5JC02421 |
|
100 |
88.44 |
20241009-13:36:39.230 |
ARCX |
280NAJC01V6OC02421 |
|
100 |
88.44 |
20241009-13:37:07.435 |
XNYS |
280NAJC022D5C02421 |
|
50 |
88.42 |
20241009-13:37:11.095 |
XNAS |
280NAJC022KRC02421 |
|
100 |
88.42 |
20241009-13:37:11.095 |
XNAS |
280NAJC022KSC02421 |
|
50 |
88.42 |
20241009-13:37:11.096 |
XNAS |
280NAJC022KTC02421 |
|
100 |
88.44 |
20241009-13:37:42.582 |
XNAS |
280NAJC025ICC02421 |
|
100 |
88.45 |
20241009-13:37:55.992 |
XNAS |
280NAJC026TAC02421 |
|
100 |
88.48 |
20241009-13:38:41.731 |
XNAS |
280NAJC02BQMC02421 |
|
10 |
88.5 |
20241009-13:39:13.522 |
XNAS |
280NAJC02F83C02421 |
|
50 |
88.51 |
20241009-13:39:13.522 |
XNAS |
280NAJC02F84C02421 |
|
40 |
88.51 |
20241009-13:39:13.522 |
XNAS |
280NAJC02F85C02421 |
|
100 |
88.51 |
20241009-13:39:39.963 |
XNYS |
280NAJC02HS6C02421 |
|
50 |
88.53 |
20241009-13:39:39.963 |
XNAS |
280NAJC02HS7C02421 |
|
50 |
88.53 |
20241009-13:39:39.964 |
XNYS |
280NAJC02HS8C02421 |
|
60 |
88.51 |
20241009-13:39:40.169 |
XNAS |
280NAJC02HTJC02421 |
|
100 |
88.5 |
20241009-13:40:33.557 |
ARCX |
280NAJC02OD2C02421 |
|
100 |
88.47 |
20241009-13:40:59.846 |
XNAS |
280NAJC02RLPC02421 |
|
100 |
88.46 |
20241009-13:41:04.555 |
ARCX |
280NAJC02SC6C02421 |
|
58 |
88.49 |
20241009-13:41:51.697 |
XNAS |
280NAJC031MJC02421 |
|
42 |
88.49 |
20241009-13:41:52.358 |
XNAS |
280NAJC031OFC02421 |
|
2 |
88.49 |
20241009-13:41:52.358 |
XNAS |
280NAJC031OGC02421 |
|
10 |
88.49 |
20241009-13:41:52.361 |
XNAS |
280NAJC031P2C02421 |
|
75 |
88.49 |
20241009-13:41:52.370 |
XNAS |
280NAJC031PLC02421 |
|
13 |
88.49 |
20241009-13:41:52.382 |
XNAS |
280NAJC031Q0C02421 |
|
70 |
88.5 |
20241009-13:42:25.890 |
XNAS |
280NAJC0361HC02421 |
|
30 |
88.5 |
20241009-13:42:29.128 |
XNAS |
280NAJC036EIC02421 |
|
100 |
88.48 |
20241009-13:42:41.064 |
EDGX |
280NAJC037QHC02421 |
|
100 |
88.5 |
20241009-13:43:25.579 |
EPRL |
280NAJC03C80C02421 |
|
81 |
88.47 |
20241009-13:43:30.002 |
ARCX |
280NAJC03CMVC02421 |
|
100 |
88.47 |
20241009-13:43:30.002 |
ARCX |
280NAJC03CN0C02421 |
|
12 |
88.47 |
20241009-13:43:30.033 |
ARCX |
280NAJC03CN5C02421 |
|
7 |
88.47 |
20241009-13:43:30.075 |
ARCX |
280NAJC03CNAC02421 |
|
100 |
88.51 |
20241009-13:44:46.995 |
XNAS |
280NAJC03L2KC02421 |
|
100 |
88.49 |
20241009-13:44:51.905 |
XPSX |
280NAJC03LERC02421 |
|
76 |
88.49 |
20241009-13:44:51.905 |
XPSX |
280NAJC03LESC02421 |
|
24 |
88.49 |
20241009-13:44:51.905 |
XPSX |
280NAJC03LETC02421 |
|
10 |
88.42 |
20241009-13:45:50.623 |
XNYS |
280NAJC03UCPC02421 |
|
90 |
88.42 |
20241009-13:45:50.623 |
XNYS |
280NAJC03UCQC02421 |
|
90 |
88.42 |
20241009-13:45:50.623 |
XNYS |
280NAJC03UCRC02421 |
|
10 |
88.42 |
20241009-13:45:50.623 |
XNYS |
280NAJC03UCSC02421 |
|
1 |
88.53 |
20241009-13:47:01.482 |
BATS |
280NAJC046GAC02421 |
|
100 |
88.52 |
20241009-13:47:05.012 |
MEMX |
280NAJC046ULC02421 |
|
100 |
88.52 |
20241009-13:47:05.012 |
MEMX |
280NAJC046UMC02421 |
|
76 |
88.61 |
20241009-13:47:47.216 |
ARCX |
280NAJC04DKJC02421 |
|
24 |
88.61 |
20241009-13:47:47.216 |
ARCX |
280NAJC04DKKC02421 |
|
79 |
88.56 |
20241009-13:48:08.101 |
ARCX |
280NAJC04G3IC02421 |
|
21 |
88.56 |
20241009-13:48:08.101 |
ARCX |
280NAJC04G3JC02421 |
|
100 |
88.58 |
20241009-13:48:24.191 |
ARCX |
280NAJC04I3VC02421 |
|
100 |
88.54 |
20241009-13:48:43.385 |
XPSX |
280NAJC04KE4C02421 |
|
100 |
88.58 |
20241009-13:49:17.659 |
XPSX |
280NAJC04OJGC02421 |
|
10 |
88.6 |
20241009-13:49:54.131 |
XNYS |
280NAJC04TVIC02421 |
|
90 |
88.6 |
20241009-13:49:54.131 |
XNYS |
280NAJC04TVJC02421 |
|
79 |
88.58 |
20241009-13:50:10.546 |
EPRL |
280NAJC050VAC02421 |
|
74 |
88.59 |
20241009-13:50:23.661 |
EDGX |
280NAJC052T6C02421 |
|
26 |
88.59 |
20241009-13:50:23.661 |
EDGX |
280NAJC052T7C02421 |
|
40 |
88.56 |
20241009-13:50:38.658 |
BATS |
280NAJC054Q7C02421 |
|
60 |
88.56 |
20241009-13:50:38.658 |
BATS |
280NAJC054Q8C02421 |
|
53 |
88.53 |
20241009-13:51:44.165 |
XNAS |
280NAJC05BU5C02421 |
|
12 |
88.54 |
20241009-13:51:44.165 |
XNAS |
280NAJC05BU6C02421 |
|
27 |
88.53 |
20241009-13:51:44.166 |
XNAS |
280NAJC05BU8C02421 |
|
100 |
88.53 |
20241009-13:51:46.153 |
XNAS |
280NAJC05C6CC02421 |
|
100 |
88.51 |
20241009-13:52:12.483 |
ARCX |
280NAJC05EQHC02421 |
|
100 |
88.58 |
20241009-13:52:53.240 |
EPRL |
280NAJC05KJGC02421 |
|
100 |
88.58 |
20241009-13:52:53.250 |
EPRL |
280NAJC05KJHC02421 |
|
100 |
88.57 |
20241009-13:53:52.513 |
XNAS |
280NAJC05S50C02421 |
|
100 |
88.54 |
20241009-13:54:03.414 |
ARCX |
280NAJC05TNEC02421 |
|
19 |
88.55 |
20241009-13:54:48.836 |
EDGX |
280NAJC062AEC02421 |
|
100 |
88.59 |
20241009-13:55:02.560 |
XNAS |
280NAJC0647QC02421 |
|
100 |
88.62 |
20241009-13:55:27.276 |
ARCX |
280NAJC06AOIC02421 |
|
100 |
88.72 |
20241009-13:55:58.814 |
XNAS |
280NAJC06FB9C02421 |
|
100 |
88.72 |
20241009-13:56:26.050 |
XNAS |
280NAJC06J15C02421 |
|
100 |
88.78 |
20241009-13:56:59.706 |
XNYS |
280NAJC06NISC02421 |
|
100 |
88.76 |
20241009-13:57:19.809 |
XNAS |
280NAJC06QPIC02421 |
|
100 |
88.76 |
20241009-13:57:21.770 |
ARCX |
280NAJC06R6KC02421 |
|
100 |
88.76 |
20241009-13:57:24.585 |
ARCX |
280NAJC06RGLC02421 |
|
7 |
88.84 |
20241009-13:58:23.558 |
ARCX |
280NAJC073SVC02421 |
|
93 |
88.84 |
20241009-13:58:23.558 |
ARCX |
280NAJC073T0C02421 |
|
100 |
88.78 |
20241009-13:59:12.164 |
ARCX |
280NAJC07AMTC02421 |
|
71 |
88.78 |
20241009-13:59:12.167 |
ARCX |
280NAJC07AMUC02421 |
|
29 |
88.78 |
20241009-13:59:12.243 |
ARCX |
280NAJC07ANRC02421 |
|
100 |
88.74 |
20241009-14:00:06.457 |
ARCX |
280NAJC07JH6C02421 |
|
100 |
88.74 |
20241009-14:00:06.457 |
ARCX |
280NAJC07JH7C02421 |
|
100 |
88.77 |
20241009-14:00:40.215 |
EPRL |
280NAJC07R2EC02421 |
|
100 |
88.77 |
20241009-14:00:40.215 |
EPRL |
280NAJC07R2FC02421 |
|
100 |
88.78 |
20241009-14:01:07.849 |
XPSX |
280NAJC07VNHC02421 |
|
76 |
88.78 |
20241009-14:01:07.849 |
XPSX |
280NAJC07VNJC02421 |
|
24 |
88.78 |
20241009-14:01:07.849 |
XPSX |
280NAJC07VNKC02421 |
|
100 |
88.72 |
20241009-14:01:32.190 |
XNAS |
280NAJC084F3C02421 |
|
100 |
88.74 |
20241009-14:02:02.467 |
EDGX |
280NAJC08BI3C02421 |
|
100 |
88.72 |
20241009-14:02:22.795 |
EDGX |
280NAJC08H53C02421 |
|
48 |
88.79 |
20241009-14:02:55.989 |
XNAS |
280NAJC08PVQC02421 |
|
17 |
88.79 |
20241009-14:02:55.989 |
XNAS |
280NAJC08PVRC02421 |
|
35 |
88.79 |
20241009-14:02:55.989 |
XNYS |
280NAJC08PVSC02421 |
|
100 |
88.78 |
20241009-14:03:03.513 |
IEXG |
280NAJC08S8IC02421 |
|
4 |
88.8 |
20241009-14:03:41.679 |
BATS |
280NAJC0967AC02421 |
|
96 |
88.8 |
20241009-14:03:41.679 |
BATS |
280NAJC0967BC02421 |
|
5 |
88.8 |
20241009-14:03:50.809 |
XNAS |
280NAJC098A1C02421 |
|
95 |
88.8 |
20241009-14:03:50.809 |
XNAS |
280NAJC098A2C02421 |
|
100 |
88.85 |
20241009-14:04:07.389 |
ARCX |
280NAJC09CAIC02421 |
|
100 |
88.84 |
20241009-14:04:10.889 |
ARCX |
280NAJC09D1LC02421 |
|
3 |
88.84 |
20241009-14:04:10.889 |
ARCX |
280NAJC09D1MC02421 |
|
2 |
88.84 |
20241009-14:04:10.889 |
ARCX |
280NAJC09D1NC02421 |
|
4 |
88.84 |
20241009-14:04:10.889 |
ARCX |
280NAJC09D1OC02421 |
|
25 |
88.84 |
20241009-14:04:10.889 |
ARCX |
280NAJC09D1PC02421 |
|
2 |
88.84 |
20241009-14:04:10.889 |
ARCX |
280NAJC09D1QC02421 |
|
64 |
88.84 |
20241009-14:04:10.889 |
ARCX |
280NAJC09D1RC02421 |
|
100 |
88.81 |
20241009-14:04:47.060 |
EDGA |
280NAJC09KNVC02421 |
|
159 |
88.79 |
20241009-14:05:23.057 |
XNAS |
280NAJC09T4PC02421 |
|
41 |
88.79 |
20241009-14:05:23.057 |
XNAS |
280NAJC09T4QC02421 |
|
86 |
88.85 |
20241009-14:06:21.895 |
XNYS |
280NAJC0A99HC02421 |
|
14 |
88.85 |
20241009-14:06:21.895 |
XNYS |
280NAJC0A99IC02421 |
|
100 |
88.83 |
20241009-14:06:26.193 |
EDGA |
280NAJC0AA1RC02421 |
|
76 |
88.83 |
20241009-14:06:26.193 |
EDGA |
280NAJC0AA1SC02421 |
|
24 |
88.83 |
20241009-14:06:26.193 |
EDGA |
280NAJC0AA1TC02421 |
|
100 |
88.82 |
20241009-14:07:14.112 |
EDGA |
280NAJC0AJHFC02421 |
|
100 |
88.88 |
20241009-14:08:28.071 |
XNYS |
280NAJC0B2HJC02421 |
|
100 |
88.86 |
20241009-14:08:31.879 |
EPRL |
280NAJC0B38TC02421 |
|
100 |
88.86 |
20241009-14:08:31.879 |
EPRL |
280NAJC0B38UC02421 |
|
100 |
88.88 |
20241009-14:09:58.018 |
ARCX |
280NAJC0BM64C02421 |
|
100 |
88.93 |
20241009-14:10:17.875 |
XNAS |
280NAJC0BSVBC02421 |
|
100 |
88.94 |
20241009-14:10:21.950 |
EPRL |
280NAJC0BU9RC02421 |
|
100 |
88.86 |
20241009-14:10:51.182 |
EDGA |
280NAJC0C486C02421 |
|
100 |
88.86 |
20241009-14:11:38.933 |
IEXG |
280NAJC0CEHSC02421 |
|
100 |
88.88 |
20241009-14:12:05.473 |
XNAS |
280NAJC0CJRCC02421 |
|
5 |
88.885 |
20241009-14:12:35.044 |
XNYS |
280NAJC0CQGRC02421 |
|
1 |
88.89 |
20241009-14:12:35.044 |
XNYS |
280NAJC0CQGSC02421 |
|
94 |
88.89 |
20241009-14:12:35.044 |
XNYS |
280NAJC0CQGTC02421 |
|
100 |
88.87 |
20241009-14:12:35.176 |
EPRL |
280NAJC0CQHRC02421 |
|
2 |
88.87 |
20241009-14:12:35.176 |
EDGA |
280NAJC0CQHSC02421 |
|
38 |
88.87 |
20241009-14:12:35.176 |
EDGA |
280NAJC0CQHTC02421 |
|
33 |
88.87 |
20241009-14:12:35.176 |
EDGA |
280NAJC0CQHUC02421 |
|
27 |
88.87 |
20241009-14:12:35.176 |
EDGA |
280NAJC0CQHVC02421 |
|
100 |
88.86 |
20241009-14:13:31.380 |
EPRL |
280NAJC0D6BLC02421 |
|
100 |
88.88 |
20241009-14:14:17.450 |
EPRL |
280NAJC0DG01C02421 |
|
100 |
88.85 |
20241009-14:14:32.419 |
EDGA |
280NAJC0DJ25C02421 |
|
65 |
88.77 |
20241009-14:15:07.749 |
XNYS |
280NAJC0DQRHC02421 |
|
35 |
88.77 |
20241009-14:15:07.749 |
XNYS |
280NAJC0DQRIC02421 |
|
100 |
88.75 |
20241009-14:15:26.503 |
XNYS |
280NAJC0E1CDC02421 |
|
100 |
88.74 |
20241009-14:16:00.081 |
XNYS |
280NAJC0E7UMC02421 |
|
100 |
88.78 |
20241009-14:16:53.752 |
EPRL |
280NAJC0EJJCC02421 |
|
100 |
88.75 |
20241009-14:17:22.171 |
EPRL |
280NAJC0EPQHC02421 |
|
100 |
88.73 |
20241009-14:17:57.275 |
EDGA |
280NAJC0F0MGC02421 |
|
100 |
88.7 |
20241009-14:18:06.681 |
XNAS |
280NAJC0F2MGC02421 |
|
100 |
88.66 |
20241009-14:18:52.396 |
EDGA |
280NAJC0FCHDC02421 |
|
90 |
88.66 |
20241009-14:19:24.490 |
EDGA |
280NAJC0FK5QC02421 |
|
10 |
88.66 |
20241009-14:19:24.491 |
EDGA |
280NAJC0FK5RC02421 |
|
100 |
88.64 |
20241009-14:19:57.215 |
ARCX |
280NAJC0FR9FC02421 |
|
100 |
88.67 |
20241009-14:20:41.112 |
EPRL |
280NAJC0G5COC02421 |
|
100 |
88.6 |
20241009-14:21:12.543 |
EPRL |
280NAJC0GCH4C02421 |
|
37 |
88.59 |
20241009-14:21:49.484 |
EPRL |
280NAJC0GK8NC02421 |
|
63 |
88.59 |
20241009-14:22:02.514 |
EPRL |
280NAJC0GMV8C02421 |
|
37 |
88.59 |
20241009-14:22:02.515 |
EPRL |
280NAJC0GMV9C02421 |
|
100 |
88.6 |
20241009-14:22:46.203 |
EDGA |
280NAJC0GVT5C02421 |
|
100 |
88.61 |
20241009-14:23:05.425 |
XPSX |
280NAJC0H3O8C02421 |
|
100 |
88.57 |
20241009-14:23:43.796 |
XPSX |
280NAJC0HC2FC02421 |
|
100 |
88.64 |
20241009-14:24:47.432 |
ARCX |
280NAJC0HPF1C02421 |
|
92 |
88.64 |
20241009-14:24:56.814 |
XNAS |
280NAJC0HQUIC02421 |
|
8 |
88.64 |
20241009-14:25:02.321 |
XPSX |
280NAJC0HSACC02421 |
|
100 |
88.63 |
20241009-14:25:45.997 |
XNAS |
280NAJC0I5HEC02421 |
|
100 |
88.65 |
20241009-14:26:36.108 |
XPSX |
280NAJC0IF15C02421 |
|
100 |
88.71 |
20241009-14:27:23.490 |
XPSX |
280NAJC0IP7BC02421 |
|
100 |
88.71 |
20241009-14:27:46.254 |
XPSX |
280NAJC0ITIAC02421 |
|
100 |
88.69 |
20241009-14:28:54.669 |
XPSX |
280NAJC0JBD8C02421 |
|
88 |
88.69 |
20241009-14:29:07.141 |
ARCX |
280NAJC0JEB8C02421 |
|
12 |
88.69 |
20241009-14:29:07.141 |
ARCX |
280NAJC0JEB9C02421 |
|
50 |
88.67 |
20241009-14:29:56.136 |
ARCX |
280NAJC0JP10C02421 |
|
50 |
88.67 |
20241009-14:30:01.306 |
ARCX |
280NAJC0JQIFC02421 |
|
100 |
88.71 |
20241009-14:31:20.143 |
ARCX |
280NAJC0KER6C02421 |
|
11 |
88.71 |
20241009-14:31:22.012 |
XNAS |
280NAJC0KF8EC02421 |
|
6 |
88.71 |
20241009-14:31:22.012 |
ARCX |
280NAJC0KF8FC02421 |
|
100 |
88.73 |
20241009-14:31:26.582 |
ARCX |
280NAJC0KGFHC02421 |
|
100 |
88.75 |
20241009-14:31:37.112 |
XPSX |
280NAJC0KIF1C02421 |
|
50 |
88.74 |
20241009-14:31:58.282 |
ARCX |
280NAJC0KMRTC02421 |
|
50 |
88.74 |
20241009-14:32:02.017 |
ARCX |
280NAJC0KNLEC02421 |
|
100 |
88.74 |
20241009-14:32:44.928 |
XPSX |
280NAJC0L1NLC02421 |
|
50 |
88.7 |
20241009-14:33:19.377 |
ARCX |
280NAJC0L9AKC02421 |
|
50 |
88.7 |
20241009-14:33:19.377 |
ARCX |
280NAJC0L9ALC02421 |
|
100 |
88.69 |
20241009-14:34:29.829 |
EPRL |
280NAJC0LNTFC02421 |
|
100 |
88.67 |
20241009-14:34:38.558 |
XPSX |
280NAJC0LPFJC02421 |
|
100 |
88.62 |
20241009-14:35:26.559 |
XNAS |
280NAJC0M48MC02421 |
|
100 |
88.71 |
20241009-14:37:10.531 |
XPSX |
280NAJC0MQ03C02421 |
|
100 |
88.71 |
20241009-14:37:10.531 |
XPSX |
280NAJC0MQ04C02421 |
|
100 |
88.72 |
20241009-14:37:39.267 |
BATY |
280NAJC0MVA0C02421 |
|
100 |
88.71 |
20241009-14:38:28.214 |
XPSX |
280NAJC0N8JEC02421 |
|
89 |
88.73 |
20241009-14:39:04.282 |
XNAS |
280NAJC0NFUEC02421 |
|
11 |
88.73 |
20241009-14:39:04.282 |
XNAS |
280NAJC0NFUFC02421 |
|
100 |
88.75 |
20241009-14:39:58.406 |
IEXG |
280NAJC0NQE8C02421 |
|
100 |
88.74 |
20241009-14:40:24.693 |
XPSX |
280NAJC0O0FFC02421 |
|
100 |
88.75 |
20241009-14:41:32.231 |
XPSX |
280NAJC0OD6NC02421 |
|
100 |
88.75 |
20241009-14:41:53.230 |
XPSX |
280NAJC0OH21C02421 |
|
100 |
88.67 |
20241009-14:43:14.179 |
XPSX |
280NAJC0P1ASC02421 |
|
100 |
88.68 |
20241009-14:43:55.760 |
IEXG |
280NAJC0P986C02421 |
|
100 |
88.65 |
20241009-14:44:22.683 |
EDGX |
280NAJC0PEQJC02421 |
|
100 |
88.67 |
20241009-14:44:44.312 |
ARCX |
280NAJC0PJ3DC02421 |
|
50 |
88.69 |
20241009-14:45:40.328 |
XNYS |
280NAJC0PVJ6C02421 |
|
50 |
88.69 |
20241009-14:45:40.328 |
XNYS |
280NAJC0PVJ7C02421 |
|
43 |
88.68 |
20241009-14:45:50.700 |
ARCX |
280NAJC0Q1HSC02421 |
|
57 |
88.68 |
20241009-14:45:50.700 |
ARCX |
280NAJC0Q1HUC02421 |
|
100 |
88.67 |
20241009-14:46:21.438 |
XPSX |
280NAJC0Q84TC02421 |
|
100 |
88.83 |
20241009-14:48:01.225 |
ARCX |
280NAJC0QRVQC02421 |
|
100 |
88.82 |
20241009-14:48:04.416 |
ARCX |
280NAJC0QSL4C02421 |
|
100 |
88.8 |
20241009-14:48:32.895 |
EPRL |
280NAJC0R2QFC02421 |
|
100 |
88.82 |
20241009-14:48:51.538 |
XNAS |
280NAJC0R5O5C02421 |
|
100 |
88.82 |
20241009-14:49:40.430 |
EPRL |
280NAJC0REGKC02421 |
|
100 |
88.81 |
20241009-14:49:49.568 |
XNAS |
280NAJC0RFUBC02421 |
|
100 |
88.84 |
20241009-14:50:36.065 |
EPRL |
280NAJC0ROM6C02421 |
|
100 |
89 |
20241009-14:51:52.953 |
ARCX |
280NAJC0S706C02421 |
|
100 |
88.99 |
20241009-14:52:09.601 |
XPSX |
280NAJC0SA3JC02421 |
|
100 |
88.99 |
20241009-14:52:09.601 |
XPSX |
280NAJC0SA3KC02421 |
|
100 |
88.96 |
20241009-14:52:48.720 |
XPSX |
280NAJC0SHPAC02421 |
|
100 |
88.98 |
20241009-14:54:04.613 |
XNAS |
280NAJC0T09VC02421 |
|
100 |
88.98 |
20241009-14:54:08.659 |
XPSX |
280NAJC0T19KC02421 |
|
100 |
88.97 |
20241009-14:54:44.221 |
ARCX |
280NAJC0T7I3C02421 |
|
100 |
88.96 |
20241009-14:55:37.233 |
BATY |
280NAJC0TI5NC02421 |
|
100 |
88.95 |
20241009-14:56:06.164 |
XPSX |
280NAJC0TNIHC02421 |
|
100 |
88.96 |
20241009-14:56:28.695 |
XPSX |
280NAJC0TRV4C02421 |
|
100 |
88.98 |
20241009-14:57:04.725 |
XPSX |
280NAJC0U30NC02421 |
|
100 |
88.97 |
20241009-14:57:48.436 |
XPSX |
280NAJC0UBRNC02421 |
|
100 |
88.98 |
20241009-14:58:15.282 |
XPSX |
280NAJC0UHHEC02421 |
|
1 |
88.94 |
20241009-14:59:04.508 |
XPSX |
280NAJC0US29C02421 |
|
99 |
88.94 |
20241009-14:59:04.508 |
XPSX |
280NAJC0US2AC02421 |
|
100 |
89.03 |
20241009-15:00:29.248 |
XNYS |
280NAJC0VJ3DC02421 |
|
100 |
89.05 |
20241009-15:00:39.100 |
EDGA |
280NAJC0VLAFC02421 |
|
100 |
89.12 |
20241009-15:01:53.954 |
ARCX |
280NAJC105K9C02421 |
|
30 |
89.12 |
20241009-15:02:02.675 |
ARCX |
280NAJC107U9C02421 |
|
18 |
89.12 |
20241009-15:02:02.675 |
ARCX |
280NAJC107UAC02421 |
|
44 |
89.12 |
20241009-15:02:02.675 |
ARCX |
280NAJC107UBC02421 |
|
8 |
89.12 |
20241009-15:02:02.675 |
ARCX |
280NAJC107UCC02421 |
|
50 |
89.28 |
20241009-15:03:07.279 |
ARCX |
280NAJC10K5PC02421 |
|
50 |
89.28 |
20241009-15:03:07.279 |
ARCX |
280NAJC10K5QC02421 |
|
100 |
89.27 |
20241009-15:03:12.109 |
XNAS |
280NAJC10LE6C02421 |
|
100 |
89.29 |
20241009-15:04:39.326 |
ARCX |
280NAJC1176NC02421 |
|
5 |
89.33 |
20241009-15:05:23.248 |
ARCX |
280NAJC11FLFC02421 |
|
100 |
89.34 |
20241009-15:05:30.132 |
XNYS |
280NAJC11GP4C02421 |
|
100 |
89.38 |
20241009-15:06:05.760 |
EDGA |
280NAJC11NFJC02421 |
|
100 |
89.38 |
20241009-15:06:05.774 |
EDGA |
280NAJC11NFNC02421 |
|
100 |
89.44 |
20241009-15:07:25.739 |
EDGA |
280NAJC1273SC02421 |
|
100 |
89.43 |
20241009-15:07:39.889 |
ARCX |
280NAJC129LBC02421 |
|
100 |
89.4 |
20241009-15:08:35.529 |
EDGA |
280NAJC12JI7C02421 |
|
100 |
89.4 |
20241009-15:09:01.788 |
EDGA |
280NAJC12O6QC02421 |
|
100 |
89.36 |
20241009-15:09:43.160 |
EDGA |
280NAJC12V3AC02421 |
|
100 |
89.38 |
20241009-15:10:33.032 |
XPSX |
280NAJC13A88C02421 |
|
100 |
89.33 |
20241009-15:11:14.181 |
EDGA |
280NAJC13IM5C02421 |
|
51 |
89.29 |
20241009-15:12:09.065 |
XPSX |
280NAJC13SVDC02421 |
|
49 |
89.29 |
20241009-15:12:09.065 |
XPSX |
280NAJC13SVEC02421 |
|
99 |
89.3 |
20241009-15:12:47.335 |
XPSX |
280NAJC143TQC02421 |
|
1 |
89.3 |
20241009-15:12:47.335 |
XPSX |
280NAJC143TRC02421 |
|
100 |
89.3 |
20241009-15:13:25.013 |
EDGA |
280NAJC14BJ3C02421 |
|
51 |
89.31 |
20241009-15:14:11.521 |
XPSX |
280NAJC14JQVC02421 |
|
49 |
89.31 |
20241009-15:14:11.521 |
XPSX |
280NAJC14JR0C02421 |
|
100 |
89.41 |
20241009-15:15:36.388 |
XNYS |
280NAJC154LAC02421 |
|
100 |
89.4 |
20241009-15:15:49.863 |
XPSX |
280NAJC15AEUC02421 |
|
100 |
89.4 |
20241009-15:15:49.863 |
XPSX |
280NAJC15AEVC02421 |
|
100 |
89.38 |
20241009-15:17:32.102 |
ARCX |
280NAJC15UROC02421 |
|
100 |
89.37 |
20241009-15:17:40.969 |
XPSX |
280NAJC160HPC02421 |
|
100 |
89.36 |
20241009-15:17:42.325 |
XPSX |
280NAJC160S7C02421 |
|
5 |
89.33 |
20241009-15:19:12.153 |
EDGA |
280NAJC16I01C02421 |
|
7 |
89.33 |
20241009-15:19:12.153 |
EDGA |
280NAJC16I02C02421 |
|
88 |
89.33 |
20241009-15:19:12.153 |
EDGA |
280NAJC16I03C02421 |
|
100 |
89.42 |
20241009-15:20:18.104 |
ARCX |
280NAJC16USCC02421 |
|
100 |
89.51 |
20241009-15:20:59.064 |
IEXG |
280NAJC176VEC02421 |
|
100 |
89.5 |
20241009-15:21:11.342 |
XPSX |
280NAJC17A9GC02421 |
|
100 |
89.49 |
20241009-15:22:01.792 |
XPSX |
280NAJC17OJ8C02421 |
|
100 |
89.42 |
20241009-15:22:35.313 |
EDGA |
280NAJC17UV3C02421 |
|
100 |
89.45 |
20241009-15:23:04.202 |
XPSX |
280NAJC183H4C02421 |
|
100 |
89.46 |
20241009-15:24:02.204 |
XPSX |
280NAJC18DCSC02421 |
|
100 |
89.51 |
20241009-15:25:11.940 |
BATY |
280NAJC18ON6C02421 |
|
100 |
89.5 |
20241009-15:25:27.076 |
BATY |
280NAJC18R4TC02421 |
|
100 |
89.5 |
20241009-15:26:07.407 |
XPSX |
280NAJC195O9C02421 |
|
1 |
89.46 |
20241009-15:26:38.427 |
BATY |
280NAJC19AUBC02421 |
|
99 |
89.46 |
20241009-15:26:38.427 |
BATY |
280NAJC19AUCC02421 |
|
14 |
89.44 |
20241009-15:27:29.019 |
XPSX |
280NAJC19KIVC02421 |
|
86 |
89.44 |
20241009-15:27:29.019 |
XPSX |
280NAJC19KJ0C02421 |
|
100 |
89.53 |
20241009-15:29:06.948 |
ARCX |
280NAJC1A9LFC02421 |
|
100 |
89.58 |
20241009-15:30:11.007 |
XNYS |
280NAJC1ANV1C02421 |
|
5 |
89.57 |
20241009-15:30:36.681 |
ARCX |
280NAJC1AUPOC02421 |
|
95 |
89.57 |
20241009-15:30:36.681 |
ARCX |
280NAJC1AUPPC02421 |
|
100 |
89.57 |
20241009-15:30:36.681 |
ARCX |
280NAJC1AUPQC02421 |
|
100 |
89.55 |
20241009-15:31:26.989 |
ARCX |
280NAJC1BA4AC02421 |
|
100 |
89.55 |
20241009-15:31:56.275 |
XPSX |
280NAJC1BG9HC02421 |
|
42 |
89.54 |
20241009-15:32:20.184 |
XPSX |
280NAJC1BL97C02421 |
|
58 |
89.54 |
20241009-15:32:20.184 |
XPSX |
280NAJC1BL98C02421 |
|
80 |
89.53 |
20241009-15:32:54.604 |
XPSX |
280NAJC1BS51C02421 |
|
20 |
89.53 |
20241009-15:32:54.604 |
XPSX |
280NAJC1BS52C02421 |
|
100 |
89.54 |
20241009-15:33:05.200 |
ARCX |
280NAJC1BUQCC02421 |
|
100 |
89.54 |
20241009-15:34:03.695 |
XPSX |
280NAJC1CAEIC02421 |
|
100 |
89.53 |
20241009-15:34:24.320 |
BATY |
280NAJC1CEMHC02421 |
|
100 |
89.57 |
20241009-15:34:39.842 |
ARCX |
280NAJC1CHARC02421 |
|
100 |
89.56 |
20241009-15:34:49.285 |
ARCX |
280NAJC1CJ68C02421 |
|
100 |
89.59 |
20241009-15:35:13.867 |
ARCX |
280NAJC1CO40C02421 |
|
100 |
89.66 |
20241009-15:36:15.218 |
XNYS |
280NAJC1D3R3C02421 |
|
100 |
89.66 |
20241009-15:36:20.261 |
ARCX |
280NAJC1D4POC02421 |
|
100 |
89.66 |
20241009-15:37:54.945 |
XNYS |
280NAJC1DN6EC02421 |
|
100 |
89.65 |
20241009-15:37:55.064 |
XPSX |
280NAJC1DN77C02421 |
|
100 |
89.67 |
20241009-15:38:33.741 |
BATY |
280NAJC1E0MEC02421 |
|
26 |
89.72 |
20241009-15:39:42.112 |
BATY |
280NAJC1EF16C02421 |
|
10 |
89.75 |
20241009-15:40:15.723 |
XNAS |
280NAJC1EMD7C02421 |
|
33 |
89.75 |
20241009-15:40:15.723 |
XNAS |
280NAJC1EMD8C02421 |
|
57 |
89.75 |
20241009-15:40:15.723 |
XNAS |
280NAJC1EMD9C02421 |
|
40 |
89.85 |
20241009-15:41:11.640 |
ARCX |
280NAJC1F1VGC02421 |
|
60 |
89.85 |
20241009-15:41:11.640 |
ARCX |
280NAJC1F1VHC02421 |
|
100 |
89.85 |
20241009-15:41:11.640 |
ARCX |
280NAJC1F1VIC02421 |
|
100 |
89.86 |
20241009-15:41:58.302 |
XPSX |
280NAJC1FA6DC02421 |
|
100 |
89.86 |
20241009-15:42:42.105 |
XNYS |
280NAJC1FHS0C02421 |
|
100 |
89.85 |
20241009-15:43:52.541 |
XNYS |
280NAJC1FULJC02421 |
|
100 |
89.86 |
20241009-15:44:18.055 |
BATY |
280NAJC1G33VC02421 |
|
100 |
89.84 |
20241009-15:45:42.092 |
ARCX |
280NAJC1GLKVC02421 |
|
100 |
89.87 |
20241009-15:47:21.554 |
XNYS |
280NAJC1H6SAC02421 |
|
100 |
89.86 |
20241009-15:47:26.031 |
ARCX |
280NAJC1H7JQC02421 |
|
100 |
89.89 |
20241009-15:49:34.182 |
XPSX |
280NAJC1HV59C02421 |
|
100 |
89.93 |
20241009-15:50:37.848 |
BATY |
280NAJC1IAL7C02421 |
|
100 |
89.94 |
20241009-15:51:13.095 |
BATY |
280NAJC1IGHGC02421 |
|
100 |
89.9 |
20241009-15:52:25.965 |
XPSX |
280NAJC1IT8RC02421 |
|
100 |
89.91 |
20241009-15:52:58.534 |
ARCX |
280NAJC1J2BAC02421 |
|
100 |
89.93 |
20241009-15:54:05.808 |
XPSX |
280NAJC1JEISC02421 |
|
100 |
89.93 |
20241009-15:55:34.003 |
ARCX |
280NAJC1JTUUC02421 |
|
9 |
89.88 |
20241009-15:56:03.567 |
XPSX |
280NAJC1K37KC02421 |
|
91 |
89.88 |
20241009-15:56:03.567 |
XPSX |
280NAJC1K37LC02421 |
|
86 |
89.86 |
20241009-15:58:16.617 |
ARCX |
280NAJC1KQUJC02421 |
|
14 |
89.86 |
20241009-15:58:16.617 |
ARCX |
280NAJC1KQUKC02421 |
|
100 |
89.84 |
20241009-15:58:38.970 |
BATY |
280NAJC1KVA4C02421 |
|
13 |
89.84 |
20241009-15:59:41.563 |
BATY |
280NAJC1LBT9C02421 |
|
87 |
89.84 |
20241009-16:00:09.759 |
BATY |
280NAJC1LHOPC02421 |
|
13 |
89.84 |
20241009-16:00:09.761 |
XPSX |
280NAJC1LHOQC02421 |
|
100 |
89.85 |
20241009-16:01:13.725 |
XPSX |
280NAJC1LVUKC02421 |
|
10 |
89.83 |
20241009-16:02:49.301 |
BATY |
280NAJC1MIJRC02421 |
|
90 |
89.83 |
20241009-16:03:13.533 |
BATY |
280NAJC1MMPUC02421 |
|
27 |
89.83 |
20241009-16:03:31.230 |
ARCX |
280NAJC1MQ8OC02421 |
|
73 |
89.83 |
20241009-16:03:36.788 |
ARCX |
280NAJC1MRANC02421 |
|
100 |
89.85 |
20241009-16:04:46.600 |
XPSX |
280NAJC1N86HC02421 |
|
100 |
89.83 |
20241009-16:06:35.595 |
XPSX |
280NAJC1NS25C02421 |
|
100 |
89.8 |
20241009-16:07:08.454 |
XPSX |
280NAJC1O1N8C02421 |
|
100 |
89.8 |
20241009-16:08:25.154 |
ARCX |
280NAJC1OE0HC02421 |
|
100 |
89.94 |
20241009-16:10:40.508 |
ARCX |
280NAJC1P46OC02421 |
|
100 |
89.91 |
20241009-16:11:30.673 |
XPSX |
280NAJC1PCAIC02421 |
|
100 |
89.91 |
20241009-16:12:38.256 |
XPSX |
280NAJC1PNR1C02421 |
|
100 |
89.89 |
20241009-16:15:02.261 |
XPSX |
280NAJC1QEK9C02421 |
|
100 |
89.87 |
20241009-16:15:23.297 |
XPSX |
280NAJC1QJ9GC02421 |
|
100 |
89.85 |
20241009-16:16:48.996 |
XPSX |
280NAJC1R2EGC02421 |
|
99 |
89.8 |
20241009-16:18:11.956 |
XPSX |
280NAJC1RMDHC02421 |
|
1 |
89.8 |
20241009-16:18:11.956 |
XPSX |
280NAJC1RMDIC02421 |
|
100 |
89.75 |
20241009-16:19:51.000 |
XPSX |
280NAJC1SDD1C02421 |
|
100 |
89.91 |
20241009-16:21:42.889 |
XNYS |
280NAJC1T6N6C02421 |
|
100 |
89.94 |
20241009-16:22:58.828 |
XPSX |
280NAJC1TLKSC02421 |
|
77 |
89.94 |
20241009-16:22:58.828 |
XPSX |
280NAJC1TLKTC02421 |
|
23 |
89.94 |
20241009-16:22:58.828 |
XPSX |
280NAJC1TLKUC02421 |
|
3 |
89.88 |
20241009-16:23:49.420 |
EDGA |
280NAJC1TVRPC02421 |
|
97 |
89.88 |
20241009-16:23:57.818 |
EDGA |
280NAJC1U18EC02421 |
|
3 |
89.88 |
20241009-16:23:57.819 |
XNAS |
280NAJC1U18FC02421 |
|
100 |
89.85 |
20241009-16:25:25.549 |
XPSX |
280NAJC1UJ3DC02421 |
|
100 |
89.83 |
20241009-16:26:55.771 |
XPSX |
280NAJC1V4DHC02421 |
|
72 |
89.81 |
20241009-16:27:53.568 |
ARCX |
280NAJC1VFAVC02421 |
|
11 |
89.81 |
20241009-16:27:53.568 |
ARCX |
280NAJC1VFB0C02421 |
|
17 |
89.81 |
20241009-16:27:53.568 |
ARCX |
280NAJC1VFB1C02421 |
|
31 |
89.76 |
20241009-16:29:08.044 |
XPSX |
280NAJC1VUNSC02421 |
|
69 |
89.76 |
20241009-16:29:08.044 |
XPSX |
280NAJC1VUNTC02421 |
|
100 |
89.75 |
20241009-16:30:35.682 |
ARCX |
280NAJC20I4TC02421 |
|
100 |
89.72 |
20241009-16:31:42.428 |
ARCX |
280NAJC210K9C02421 |
|
100 |
89.71 |
20241009-16:33:43.372 |
XPSX |
280NAJC21O23C02421 |
|
100 |
89.89 |
20241009-16:35:45.856 |
XNAS |
280NAJC22EK2C02421 |
|
100 |
89.94 |
20241009-16:36:23.665 |
IEXG |
280NAJC22M4VC02421 |
|
11 |
89.94 |
20241009-16:37:49.666 |
BATY |
280NAJC235H8C02421 |
|
100 |
89.96 |
20241009-16:38:02.607 |
XPSX |
280NAJC237J8C02421 |
|
39 |
89.96 |
20241009-16:38:33.168 |
ARCX |
280NAJC23CONC02421 |
|
50 |
89.96 |
20241009-16:38:33.168 |
ARCX |
280NAJC23COOC02421 |
|
100 |
90.03 |
20241009-16:39:48.975 |
IEXG |
280NAJC23PN1C02421 |
|
94 |
90.06 |
20241009-16:41:57.564 |
ARCX |
280NAJC24H1MC02421 |
|
6 |
90.06 |
20241009-16:41:57.565 |
ARCX |
280NAJC24H1NC02421 |
|
15 |
90.13 |
20241009-16:43:27.234 |
ARCX |
280NAJC25103C02421 |
|
100 |
90.09 |
20241009-16:43:48.903 |
EPRL |
280NAJC254TQC02421 |
|
100 |
90.08 |
20241009-16:44:35.983 |
XNYS |
280NAJC25D7PC02421 |
|
100 |
90.12 |
20241009-16:46:43.803 |
ARCX |
280NAJC264B2C02421 |
|
24 |
90.14 |
20241009-16:47:49.856 |
BATY |
280NAJC26G31C02421 |
|
100 |
90.14 |
20241009-16:48:06.620 |
XPSX |
280NAJC26JENC02421 |
|
86 |
90.14 |
20241009-16:48:42.879 |
XPSX |
280NAJC26PHGC02421 |
|
14 |
90.14 |
20241009-16:48:42.879 |
XPSX |
280NAJC26PHHC02421 |
|
86 |
90.14 |
20241009-16:48:42.879 |
XPSX |
280NAJC26PHIC02421 |
|
14 |
90.14 |
20241009-16:48:42.879 |
XPSX |
280NAJC26PHJC02421 |
|
100 |
90.11 |
20241009-16:49:38.073 |
XPSX |
280NAJC274KOC02421 |
|
47 |
90.11 |
20241009-16:49:38.073 |
BATY |
280NAJC274KPC02421 |
|
38 |
90.11 |
20241009-16:49:38.073 |
BATY |
280NAJC274KQC02421 |
|
15 |
90.11 |
20241009-16:49:38.073 |
BATY |
280NAJC274KRC02421 |
|
100 |
90.08 |
20241009-16:50:25.874 |
XPSX |
280NAJC27E70C02421 |
|
100 |
90.02 |
20241009-16:52:05.149 |
XPSX |
280NAJC280JBC02421 |
|
100 |
89.93 |
20241009-16:53:05.274 |
XPSX |
280NAJC28B7PC02421 |
|
100 |
89.93 |
20241009-16:54:41.049 |
XPSX |
280NAJC28T94C02421 |
|
100 |
89.91 |
20241009-16:56:05.101 |
XPSX |
280NAJC29GVHC02421 |
|
10 |
89.91 |
20241009-16:57:50.061 |
XPSX |
280NAJC2A2BBC02421 |
|
100 |
89.98 |
20241009-16:59:13.628 |
XNYS |
280NAJC2AGC4C02421 |
|
100 |
89.97 |
20241009-16:59:30.687 |
XPSX |
280NAJC2AJLRC02421 |
|
100 |
89.91 |
20241009-17:00:36.509 |
ARCX |
280NAJC2B174C02421 |
|
100 |
89.93 |
20241009-17:01:39.737 |
XPSX |
280NAJC2BCL5C02421 |
|
100 |
89.91 |
20241009-17:03:00.492 |
ARCX |
280NAJC2BSSBC02421 |
|
8 |
89.93 |
20241009-17:04:52.711 |
BATY |
280NAJC2CHJLC02421 |
|
92 |
89.93 |
20241009-17:05:10.453 |
BATY |
280NAJC2CKP0C02421 |
|
5 |
89.96 |
20241009-17:06:00.413 |
ARCX |
280NAJC2CTADC02421 |
|
5 |
89.97 |
20241009-17:06:15.522 |
ARCX |
280NAJC2D02DC02421 |
|
5 |
89.97 |
20241009-17:06:26.047 |
ARCX |
280NAJC2D1IJC02421 |
|
28 |
89.97 |
20241009-17:06:26.048 |
ARCX |
280NAJC2D1IKC02421 |
|
5 |
89.97 |
20241009-17:06:28.342 |
ARCX |
280NAJC2D1UEC02421 |
|
6 |
89.97 |
20241009-17:06:31.321 |
ARCX |
280NAJC2D2B5C02421 |
|
100 |
90 |
20241009-17:07:07.253 |
XPSX |
280NAJC2D8DLC02421 |
|
100 |
89.98 |
20241009-17:08:45.148 |
ARCX |
280NAJC2DO1HC02421 |
|
90 |
89.98 |
20241009-17:11:03.834 |
ARCX |
280NAJC2EE1LC02421 |
|
10 |
89.98 |
20241009-17:11:03.834 |
ARCX |
280NAJC2EE1MC02421 |
|
100 |
90.04 |
20241009-17:13:14.765 |
ARCX |
280NAJC2F6Q5C02421 |
|
100 |
90.06 |
20241009-17:15:51.871 |
ARCX |
280NAJC2G0OHC02421 |
|
6 |
90.1 |
20241009-17:16:49.881 |
BATY |
280NAJC2GAKMC02421 |
|
100 |
90.12 |
20241009-17:16:57.473 |
BATS |
280NAJC2GC0MC02421 |
|
100 |
90.14 |
20241009-17:19:23.946 |
ARCX |
280NAJC2H3J8C02421 |
|
4 |
90.12 |
20241009-17:20:34.170 |
ARCX |
280NAJC2HF0UC02421 |
|
20 |
90.12 |
20241009-17:20:38.880 |
ARCX |
280NAJC2HFORC02421 |
|
76 |
90.12 |
20241009-17:20:42.403 |
ARCX |
280NAJC2HGBCC02421 |
|
100 |
90.14 |
20241009-17:22:02.340 |
ARCX |
280NAJC2HS5KC02421 |
|
100 |
90.15 |
20241009-17:23:57.656 |
XNAS |
280NAJC2ICSAC02421 |
|
100 |
90.14 |
20241009-17:25:29.085 |
ARCX |
280NAJC2IR2VC02421 |
|
100 |
90.14 |
20241009-17:26:52.231 |
ARCX |
280NAJC2J9N2C02421 |
|
100 |
90.1 |
20241009-17:28:36.832 |
ARCX |
280NAJC2JR9TC02421 |
|
80 |
90.09 |
20241009-17:30:24.464 |
ARCX |
280NAJC2KFOFC02421 |
|
20 |
90.09 |
20241009-17:30:24.464 |
ARCX |
280NAJC2KFOGC02421 |
|
90 |
90.1 |
20241009-17:32:00.793 |
ARCX |
280NAJC2L3BVC02421 |
|
10 |
90.1 |
20241009-17:32:00.793 |
ARCX |
280NAJC2L3C0C02421 |
|
100 |
90.08 |
20241009-17:33:30.794 |
ARCX |
280NAJC2LIRNC02421 |
|
9 |
90.06 |
20241009-17:35:06.048 |
ARCX |
280NAJC2M319C02421 |
|
100 |
90.08 |
20241009-17:35:31.498 |
ARCX |
280NAJC2M7I7C02421 |
|
8 |
90.08 |
20241009-17:36:21.050 |
ARCX |
280NAJC2MG9NC02421 |
|
92 |
90.08 |
20241009-17:36:21.050 |
ARCX |
280NAJC2MG9OC02421 |
|
3 |
90.05 |
20241009-17:37:56.049 |
ARCX |
280NAJC2MTQ9C02421 |
|
97 |
90.05 |
20241009-17:37:56.049 |
ARCX |
280NAJC2MTQAC02421 |
|
100 |
90.05 |
20241009-17:39:03.853 |
XASE |
280NAJC2N9AHC02421 |
|
10 |
90.07 |
20241009-17:39:51.049 |
ARCX |
280NAJC2NH90C02421 |
|
100 |
90.06 |
20241009-17:40:55.239 |
XNAS |
280NAJC2NREDC02421 |
|
100 |
90.07 |
20241009-17:41:09.752 |
ARCX |
280NAJC2NTM6C02421 |
|
100 |
90.06 |
20241009-17:43:09.325 |
XPSX |
280NAJC2OENOC02421 |
|
6 |
90.08 |
20241009-17:44:00.842 |
ARCX |
280NAJC2OM70C02421 |
|
90 |
90.08 |
20241009-17:44:15.667 |
ARCX |
280NAJC2OORQC02421 |
|
100 |
90.1 |
20241009-17:45:58.952 |
ARCX |
280NAJC2PA77C02421 |
|
100 |
90.2 |
20241009-17:47:50.889 |
ARCX |
280NAJC2PRRFC02421 |
|
100 |
90.16 |
20241009-17:48:48.869 |
ARCX |
280NAJC2Q52JC02421 |
|
100 |
90.14 |
20241009-17:50:26.905 |
XPSX |
280NAJC2QKSDC02421 |
|
100 |
90.13 |
20241009-17:51:24.946 |
ARCX |
280NAJC2QUNVC02421 |
|
100 |
90.06 |
20241009-17:52:55.509 |
XPSX |
280NAJC2RFB8C02421 |
|
100 |
90.05 |
20241009-17:54:22.492 |
ARCX |
280NAJC2S2GUC02421 |
|
28 |
90.03 |
20241009-17:55:35.530 |
XNYS |
280NAJC2SD96C02421 |
|
72 |
90.03 |
20241009-17:55:35.530 |
XNYS |
280NAJC2SD97C02421 |
|
100 |
90.1 |
20241009-17:57:38.504 |
XNYS |
280NAJC2T04RC02421 |
|
100 |
90.11 |
20241009-17:57:48.317 |
XPSX |
280NAJC2T1LDC02421 |
|
100 |
90.06 |
20241009-17:58:31.579 |
ARCX |
280NAJC2T7V7C02421 |
|
100 |
90.12 |
20241009-18:00:12.044 |
XPSX |
280NAJC2TOVPC02421 |
|
100 |
90.1 |
20241009-18:00:38.658 |
XPSX |
280NAJC2TVPKC02421 |
|
100 |
90.2 |
20241009-18:03:07.845 |
XPSX |
280NAJC2UPVIC02421 |
|
1 |
90.23 |
20241009-18:03:49.355 |
XPSX |
280NAJC2V19MC02421 |
|
13 |
90.23 |
20241009-18:03:49.355 |
XPSX |
280NAJC2V19NC02421 |
|
86 |
90.23 |
20241009-18:03:49.355 |
XPSX |
280NAJC2V19OC02421 |
|
100 |
90.22 |
20241009-18:05:23.744 |
XPSX |
280NAJC2VHBAC02421 |
|
100 |
90.22 |
20241009-18:07:24.365 |
XPSX |
280NAJC306FGC02421 |
|
100 |
90.23 |
20241009-18:08:33.616 |
EDGX |
280NAJC30HEDC02421 |
|
100 |
90.22 |
20241009-18:09:25.020 |
XPSX |
280NAJC30PLHC02421 |
|
100 |
90.18 |
20241009-18:10:51.903 |
XPSX |
280NAJC3174CC02421 |
|
100 |
90.08 |
20241009-18:12:18.245 |
XPSX |
280NAJC31MCVC02421 |
|
100 |
89.98 |
20241009-18:13:56.971 |
XPSX |
280NAJC32519C02421 |
|
100 |
89.93 |
20241009-18:15:54.941 |
XPSX |
280NAJC32PPIC02421 |
|
100 |
90.01 |
20241009-18:16:43.315 |
XPSX |
280NAJC331DUC02421 |
|
10 |
90.05 |
20241009-18:19:10.483 |
XNYS |
280NAJC33OHFC02421 |
|
90 |
90.05 |
20241009-18:19:10.483 |
XNYS |
280NAJC33OHGC02421 |
|
100 |
90.05 |
20241009-18:20:14.349 |
XPSX |
280NAJC342NRC02421 |
|
100 |
90.03 |
20241009-18:21:00.530 |
XPSX |
280NAJC349NDC02421 |
|
100 |
89.97 |
20241009-18:22:01.235 |
XPSX |
280NAJC34JD5C02421 |
|
100 |
89.91 |
20241009-18:24:31.759 |
XNYS |
280NAJC35CAVC02421 |
|
100 |
89.91 |
20241009-18:24:53.978 |
ARCX |
280NAJC35GEVC02421 |
|
100 |
89.93 |
20241009-18:25:48.345 |
XPSX |
280NAJC35Q2BC02421 |
|
100 |
89.98 |
20241009-18:28:23.043 |
XPSX |
280NAJC36JTGC02421 |
|
100 |
89.99 |
20241009-18:28:54.912 |
XPSX |
280NAJC36PARC02421 |
|
100 |
89.97 |
20241009-18:31:20.320 |
EPRL |
280NAJC37MENC02421 |
|
38 |
89.97 |
20241009-18:31:20.320 |
ARCX |
280NAJC37MEOC02421 |
|
62 |
89.97 |
20241009-18:31:20.363 |
ARCX |
280NAJC37MEVC02421 |
|
100 |
90 |
20241009-18:32:45.964 |
ARCX |
280NAJC38B1SC02421 |
|
100 |
89.92 |
20241009-18:34:08.963 |
XPSX |
280NAJC38VMNC02421 |
|
100 |
89.89 |
20241009-18:35:21.017 |
XPSX |
280NAJC39GH1C02421 |
|
100 |
89.87 |
20241009-18:37:14.697 |
XPSX |
280NAJC3A8A5C02421 |
|
100 |
89.88 |
20241009-18:37:52.064 |
EPRL |
280NAJC3AFR3C02421 |
|
100 |
89.89 |
20241009-18:40:00.063 |
XPSX |
280NAJC3BB4TC02421 |
|
100 |
89.87 |
20241009-18:40:21.646 |
XPSX |
280NAJC3BG06C02421 |
|
100 |
89.9 |
20241009-18:41:36.582 |
XPSX |
280NAJC3BU0HC02421 |
|
100 |
89.91 |
20241009-18:43:27.191 |
XASE |
280NAJC3CHM4C02421 |
|
9 |
89.88 |
20241009-18:44:44.539 |
XPSX |
280NAJC3CUR6C02421 |
|
100 |
89.89 |
20241009-18:45:49.975 |
XPSX |
280NAJC3DC71C02421 |
|
100 |
89.89 |
20241009-18:47:05.097 |
XPSX |
280NAJC3DOPTC02421 |
|
86 |
89.88 |
20241009-18:47:40.018 |
XPSX |
280NAJC3DVTVC02421 |
|
14 |
89.88 |
20241009-18:47:40.018 |
XPSX |
280NAJC3DVU0C02421 |
|
100 |
89.85 |
20241009-18:49:02.697 |
XNYS |
280NAJC3EEUDC02421 |
|
100 |
89.85 |
20241009-18:50:02.995 |
BATY |
280NAJC3EQ9NC02421 |
|
4 |
89.83 |
20241009-18:51:46.648 |
XPSX |
280NAJC3FCV6C02421 |
|
100 |
89.85 |
20241009-18:52:33.552 |
XPSX |
280NAJC3FMGKC02421 |
|
100 |
89.85 |
20241009-18:52:33.552 |
XPSX |
280NAJC3FMGLC02421 |
|
100 |
89.85 |
20241009-18:54:32.388 |
ARCX |
280NAJC3GBEGC02421 |
|
1 |
89.83 |
20241009-18:56:25.239 |
BATS |
280NAJC3H059C02421 |
|
27 |
89.83 |
20241009-18:56:25.239 |
XNAS |
280NAJC3H05AC02421 |
|
11 |
89.83 |
20241009-18:56:25.239 |
ARCX |
280NAJC3H05BC02421 |
|
1 |
89.83 |
20241009-18:56:25.239 |
ARCX |
280NAJC3H05CC02421 |
|
15 |
89.83 |
20241009-18:56:25.239 |
ARCX |
280NAJC3H05DC02421 |
|
100 |
89.82 |
20241009-18:56:41.223 |
XPSX |
280NAJC3H2PKC02421 |
|
100 |
89.78 |
20241009-18:57:06.498 |
XNYS |
280NAJC3H7I2C02421 |
|
100 |
89.79 |
20241009-18:58:50.370 |
XPSX |
280NAJC3HS4AC02421 |
|
100 |
89.78 |
20241009-18:59:58.342 |
XPSX |
280NAJC3IBB5C02421 |
|
100 |
89.74 |
20241009-19:00:12.084 |
XPSX |
280NAJC3IG4OC02421 |
|
100 |
89.7 |
20241009-19:01:46.527 |
XPSX |
280NAJC3J4P5C02421 |
|
4 |
89.65 |
20241009-19:02:16.910 |
ARCX |
280NAJC3JAT8C02421 |
|
96 |
89.65 |
20241009-19:02:35.663 |
ARCX |
280NAJC3JED7C02421 |
|
4 |
89.65 |
20241009-19:02:35.664 |
ARCX |
280NAJC3JED8C02421 |
|
100 |
89.67 |
20241009-19:04:02.594 |
XPSX |
280NAJC3K10IC02421 |
|
73 |
89.67 |
20241009-19:05:06.129 |
XPSX |
280NAJC3KEIFC02421 |
|
100 |
89.66 |
20241009-19:05:49.372 |
XPSX |
280NAJC3KNF0C02421 |
|
100 |
89.71 |
20241009-19:07:32.993 |
XNYS |
280NAJC3LAFHC02421 |
|
100 |
89.69 |
20241009-19:07:34.985 |
XPSX |
280NAJC3LAP6C02421 |
|
100 |
89.69 |
20241009-19:07:35.000 |
XPSX |
280NAJC3LARNC02421 |
|
64 |
89.65 |
20241009-19:09:31.866 |
EDGA |
280NAJC3M2LKC02421 |
|
100 |
89.67 |
20241009-19:10:13.909 |
XPSX |
280NAJC3MARAC02421 |
|
100 |
89.67 |
20241009-19:11:10.035 |
ARCX |
280NAJC3MLRJC02421 |
|
100 |
89.59 |
20241009-19:13:05.488 |
XPSX |
280NAJC3N922C02421 |
|
100 |
89.62 |
20241009-19:14:10.055 |
XNYS |
280NAJC3NJNAC02421 |
|
100 |
89.65 |
20241009-19:15:25.967 |
XNYS |
280NAJC3O44NC02421 |
|
100 |
89.65 |
20241009-19:15:40.647 |
XPSX |
280NAJC3O6IIC02421 |
|
99 |
89.69 |
20241009-19:17:35.596 |
XNYS |
280NAJC3OPK5C02421 |
|
1 |
89.69 |
20241009-19:17:35.596 |
XNYS |
280NAJC3OPK7C02421 |
|
100 |
89.7 |
20241009-19:17:52.377 |
XPSX |
280NAJC3OS2LC02421 |
|
100 |
89.82 |
20241009-19:20:29.756 |
XNAS |
280NAJC3PM3JC02421 |
|
100 |
89.84 |
20241009-19:20:54.935 |
XNAS |
280NAJC3PSQIC02421 |
|
100 |
89.84 |
20241009-19:21:07.516 |
XPSX |
280NAJC3PV6FC02421 |
|
100 |
89.83 |
20241009-19:22:10.078 |
XPSX |
280NAJC3Q9IBC02421 |
|
100 |
89.76 |
20241009-19:23:28.712 |
XPSX |
280NAJC3QNMTC02421 |
|
100 |
89.77 |
20241009-19:24:34.862 |
XNAS |
280NAJC3R2AHC02421 |
|
100 |
89.76 |
20241009-19:25:09.623 |
XPSX |
280NAJC3R7ROC02421 |
|
100 |
89.78 |
20241009-19:26:32.169 |
XPSX |
280NAJC3RMDNC02421 |
|
100 |
89.83 |
20241009-19:27:29.282 |
ARCX |
280NAJC3S0CIC02421 |
|
100 |
89.84 |
20241009-19:27:31.560 |
XPSX |
280NAJC3S0M2C02421 |
|
100 |
89.82 |
20241009-19:29:00.848 |
XPSX |
280NAJC3SF3MC02421 |
|
100 |
89.82 |
20241009-19:29:45.070 |
XPSX |
280NAJC3SNFTC02421 |
|
100 |
89.82 |
20241009-19:29:45.070 |
XPSX |
280NAJC3SNFUC02421 |
|
100 |
89.76 |
20241009-19:30:48.499 |
XPSX |
280NAJC3T7VIC02421 |
|
100 |
89.74 |
20241009-19:31:32.389 |
XPSX |
280NAJC3TIA9C02421 |
|
100 |
89.71 |
20241009-19:32:13.882 |
XPSX |
280NAJC3TTELC02421 |
|
100 |
89.66 |
20241009-19:33:09.172 |
ARCX |
280NAJC3UBT7C02421 |
|
100 |
89.73 |
20241009-19:34:08.931 |
ARCX |
280NAJC3UUC7C02421 |
|
100 |
89.72 |
20241009-19:34:15.217 |
XPSX |
280NAJC3V0CRC02421 |
|
100 |
89.72 |
20241009-19:34:15.217 |
XPSX |
280NAJC3V0CSC02421 |
|
100 |
89.72 |
20241009-19:35:41.146 |
XPSX |
280NAJC3VMR0C02421 |
|
100 |
89.71 |
20241009-19:35:49.246 |
XPSX |
280NAJC3VP34C02421 |
|
100 |
89.72 |
20241009-19:36:45.157 |
XNYS |
280NAJC404L1C02421 |
|
26 |
89.73 |
20241009-19:37:39.791 |
XNAS |
280NAJC40FSIC02421 |
|
11 |
89.73 |
20241009-19:37:39.791 |
XNAS |
280NAJC40FSJC02421 |
|
63 |
89.73 |
20241009-19:37:39.791 |
XNAS |
280NAJC40FSKC02421 |
|
90 |
89.72 |
20241009-19:37:53.346 |
XPSX |
280NAJC40IJIC02421 |
|
10 |
89.72 |
20241009-19:37:53.346 |
XPSX |
280NAJC40IJJC02421 |
|
100 |
89.72 |
20241009-19:37:53.347 |
XNAS |
280NAJC40IJKC02421 |
|
100 |
89.7 |
20241009-19:39:34.891 |
XNYS |
280NAJC419FVC02421 |
|
100 |
89.7 |
20241009-19:39:44.650 |
ARCX |
280NAJC41BNEC02421 |
|
100 |
89.71 |
20241009-19:40:34.621 |
XPSX |
280NAJC41O90C02421 |
|
100 |
89.67 |
20241009-19:40:59.819 |
XPSX |
280NAJC41T6KC02421 |
|
100 |
89.63 |
20241009-19:41:37.805 |
BATY |
280NAJC4256QC02421 |
|
100 |
89.63 |
20241009-19:42:32.011 |
BATS |
280NAJC42FLIC02421 |
|
6 |
89.65 |
20241009-19:43:04.504 |
BATS |
280NAJC42M7SC02421 |
|
94 |
89.65 |
20241009-19:43:04.504 |
BATS |
280NAJC42M7TC02421 |
|
100 |
89.68 |
20241009-19:43:46.697 |
XNYS |
280NAJC42VDDC02421 |
|
100 |
89.67 |
20241009-19:43:52.742 |
XPSX |
280NAJC430I6C02421 |
|
100 |
89.67 |
20241009-19:43:52.742 |
XPSX |
280NAJC430I7C02421 |
|
76 |
89.58 |
20241009-19:45:32.430 |
IEXG |
280NAJC43S5MC02421 |
|
24 |
89.58 |
20241009-19:45:42.732 |
IEXG |
280NAJC43VEVC02421 |
|
100 |
89.58 |
20241009-19:45:53.694 |
IEXG |
280NAJC4426HC02421 |
|
7 |
89.63 |
20241009-19:46:11.860 |
XPSX |
280NAJC44BU9C02421 |
|
93 |
89.63 |
20241009-19:46:11.860 |
XPSX |
280NAJC44BUAC02421 |
|
100 |
89.62 |
20241009-19:46:34.762 |
ARCX |
280NAJC44QJ0C02421 |
|
100 |
89.74 |
20241009-19:47:47.421 |
XNAS |
280NAJC45F2RC02421 |
|
50 |
89.75 |
20241009-19:47:49.294 |
EDGX |
280NAJC45FHIC02421 |
|
5 |
89.75 |
20241009-19:47:49.294 |
XNYS |
280NAJC45FHJC02421 |
|
100 |
89.76 |
20241009-19:47:53.125 |
XNYS |
280NAJC45GLRC02421 |
|
89 |
89.76 |
20241009-19:47:53.125 |
XNYS |
280NAJC45GLSC02421 |
|
5 |
89.76 |
20241009-19:47:53.125 |
XNYS |
280NAJC45GLTC02421 |
|
206 |
89.76 |
20241009-19:47:53.125 |
XNYS |
280NAJC45GLVC02421 |
|
100 |
89.76 |
20241009-19:47:53.125 |
XNYS |
280NAJC45GM0C02421 |
|
2 |
89.8 |
20241009-19:47:55.982 |
XNYS |
280NAJC45HGIC02421 |
|
98 |
89.8 |
20241009-19:47:55.982 |
XNYS |
280NAJC45HGJC02421 |
|
2 |
89.8 |
20241009-19:47:55.982 |
XNYS |
280NAJC45HGKC02421 |
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
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago Smurfit Westrock (DI)
- 1 day ago Menhaden Resource Efficiency
- 1 day ago BP