Transaction in Own Shares
17th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th 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 |
|
5,012 |
$93.12 |
$93.52 |
$92.48 |
XNYS |
|
600 |
$93.19 |
$93.49 |
$92.52 |
EDGX |
|
12,592 |
$93.10 |
$93.52 |
$92.55 |
ARCX |
|
541 |
$93.13 |
$93.47 |
$92.79 |
BATS |
|
3,139 |
$93.16 |
$93.54 |
$92.72 |
XNAS |
|
1,400 |
$93.01 |
$93.49 |
$92.73 |
BATY |
|
14,453 |
$92.98 |
$93.51 |
$92.45 |
XASE |
|
200 |
$93.40 |
$93.43 |
$93.37 |
EPRL |
|
813 |
$92.99 |
$93.42 |
$92.45 |
IEXG |
|
500 |
$93.29 |
$93.47 |
$92.97 |
MEMX |
|
1,000 |
$93.17 |
$93.49 |
$92.74 |
XPSX |
|
1,400 |
$93.02 |
$93.49 |
$92.75 |
EDGA |
|
850 |
$93.18 |
$93.53 |
$92.76 |
LTSE |
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 679,665,708 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.702% 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 16th 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: |
|
16th October 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
93.0674 |
42,500 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
90 |
93.06 |
20241016-13:30:03.340 |
BATS |
280NT2040LEDC02421 |
|
10 |
93.06 |
20241016-13:30:03.366 |
BATS |
280NT2040LENC02421 |
|
100 |
93.05 |
20241016-13:30:13.771 |
XNAS |
280NT2040NHUC02421 |
|
61 |
93.02 |
20241016-13:30:32.159 |
XNAS |
280NT2040PFRC02421 |
|
39 |
93.02 |
20241016-13:30:32.159 |
XNAS |
280NT2040PFSC02421 |
|
37 |
93.07 |
20241016-13:31:09.275 |
ARCX |
280NT2040T0SC02421 |
|
2 |
93.07 |
20241016-13:31:09.275 |
XNAS |
280NT2040T0TC02421 |
|
37 |
93.07 |
20241016-13:31:09.275 |
ARCX |
280NT2040T0UC02421 |
|
25 |
93.07 |
20241016-13:31:09.275 |
ARCX |
280NT2040T0VC02421 |
|
1 |
93.07 |
20241016-13:31:09.275 |
ARCX |
280NT2040T10C02421 |
|
37 |
93.07 |
20241016-13:31:09.275 |
XNAS |
280NT2040T11C02421 |
|
32 |
93.07 |
20241016-13:31:09.275 |
XNAS |
280NT2040T12C02421 |
|
18 |
93.07 |
20241016-13:31:09.275 |
XNAS |
280NT2040T13C02421 |
|
37 |
93.07 |
20241016-13:31:09.275 |
XNAS |
280NT2040T14C02421 |
|
37 |
93.07 |
20241016-13:31:09.275 |
XNAS |
280NT2040T15C02421 |
|
37 |
93.07 |
20241016-13:31:09.275 |
XNAS |
280NT2040T16C02421 |
|
100 |
93.02 |
20241016-13:31:54.306 |
XNYS |
280NT204133TC02421 |
|
38 |
93.02 |
20241016-13:31:54.306 |
XNAS |
280NT204133UC02421 |
|
38 |
93.02 |
20241016-13:31:54.306 |
XNAS |
280NT204133VC02421 |
|
24 |
93.02 |
20241016-13:31:54.306 |
XNAS |
280NT2041340C02421 |
|
100 |
93.01 |
20241016-13:32:10.507 |
XNYS |
280NT20415I7C02421 |
|
50 |
93.1 |
20241016-13:32:48.640 |
LTSE |
280NT20419VJC02421 |
|
99 |
93.04 |
20241016-13:32:51.635 |
XNYS |
280NT2041AC0C02421 |
|
1 |
93.04 |
20241016-13:32:51.635 |
XNYS |
280NT2041AC1C02421 |
|
24 |
93.04 |
20241016-13:32:51.636 |
XNAS |
280NT2041AC2C02421 |
|
76 |
93.04 |
20241016-13:32:52.222 |
XNAS |
280NT2041ADSC02421 |
|
100 |
93.02 |
20241016-13:33:12.054 |
XNAS |
280NT2041CKCC02421 |
|
100 |
93.33 |
20241016-13:34:55.434 |
ARCX |
280NT2041NTGC02421 |
|
100 |
93.33 |
20241016-13:34:55.434 |
ARCX |
280NT2041NTHC02421 |
|
100 |
93.33 |
20241016-13:34:55.434 |
IEXG |
280NT2041NTIC02421 |
|
50 |
93.44 |
20241016-13:35:21.463 |
LTSE |
280NT2041RTTC02421 |
|
50 |
93.45 |
20241016-13:35:21.463 |
LTSE |
280NT2041RTUC02421 |
|
100 |
93.45 |
20241016-13:35:21.829 |
XNYS |
280NT2041RVSC02421 |
|
50 |
93.43 |
20241016-13:35:31.653 |
LTSE |
280NT2041T9MC02421 |
|
50 |
93.44 |
20241016-13:35:31.653 |
LTSE |
280NT2041T9NC02421 |
|
100 |
93.48 |
20241016-13:35:50.273 |
XNAS |
280NT2041VJ3C02421 |
|
8 |
93.42 |
20241016-13:35:55.424 |
XNAS |
280NT204206NC02421 |
|
50 |
93.42 |
20241016-13:35:55.424 |
XNAS |
280NT204206OC02421 |
|
42 |
93.42 |
20241016-13:35:55.424 |
XNAS |
280NT204206PC02421 |
|
100 |
93.42 |
20241016-13:35:55.424 |
ARCX |
280NT204206QC02421 |
|
100 |
93.27 |
20241016-13:37:09.155 |
XNAS |
280NT2042A2HC02421 |
|
93 |
93.3 |
20241016-13:37:38.024 |
XNYS |
280NT2042D9JC02421 |
|
100 |
93.34 |
20241016-13:37:42.729 |
LTSE |
280NT2042DSBC02421 |
|
100 |
93.37 |
20241016-13:39:00.943 |
EPRL |
280NT2042MCSC02421 |
|
82 |
93.37 |
20241016-13:39:00.943 |
XNAS |
280NT2042MCTC02421 |
|
17 |
93.37 |
20241016-13:39:00.943 |
XNYS |
280NT2042MCUC02421 |
|
50 |
93.36 |
20241016-13:39:01.500 |
LTSE |
280NT2042MFMC02421 |
|
50 |
93.36 |
20241016-13:39:01.500 |
LTSE |
280NT2042MFNC02421 |
|
100 |
93.31 |
20241016-13:39:07.143 |
XNYS |
280NT2042N61C02421 |
|
25 |
93.31 |
20241016-13:39:07.143 |
ARCX |
280NT2042N62C02421 |
|
38 |
93.31 |
20241016-13:39:07.143 |
ARCX |
280NT2042N63C02421 |
|
37 |
93.31 |
20241016-13:39:07.204 |
ARCX |
280NT2042N67C02421 |
|
100 |
93.31 |
20241016-13:39:07.213 |
XNAS |
280NT2042N68C02421 |
|
100 |
93.31 |
20241016-13:39:07.213 |
XNAS |
280NT2042N69C02421 |
|
100 |
93.13 |
20241016-13:40:53.158 |
XNYS |
280NT20434MEC02421 |
|
100 |
93.18 |
20241016-13:41:29.595 |
XNYS |
280NT20439C8C02421 |
|
1 |
93.17 |
20241016-13:41:57.008 |
XNYS |
280NT2043CO1C02421 |
|
99 |
93.18 |
20241016-13:41:57.008 |
XNYS |
280NT2043CO2C02421 |
|
100 |
93.3 |
20241016-13:42:42.430 |
ARCX |
280NT2043JGUC02421 |
|
11 |
93.27 |
20241016-13:42:52.720 |
XNYS |
280NT2043L07C02421 |
|
89 |
93.27 |
20241016-13:42:52.720 |
XNYS |
280NT2043L08C02421 |
|
100 |
93.27 |
20241016-13:42:52.720 |
XNYS |
280NT2043L09C02421 |
|
100 |
93.27 |
20241016-13:43:38.128 |
MEMX |
280NT2043QTPC02421 |
|
100 |
93.27 |
20241016-13:43:38.128 |
MEMX |
280NT2043QTQC02421 |
|
100 |
93.3 |
20241016-13:44:19.091 |
XPSX |
280NT20440O4C02421 |
|
100 |
93.36 |
20241016-13:45:04.401 |
XNAS |
280NT20447LKC02421 |
|
61 |
93.41 |
20241016-13:45:37.711 |
ARCX |
280NT2044F8QC02421 |
|
27 |
93.41 |
20241016-13:45:37.711 |
ARCX |
280NT2044F8RC02421 |
|
12 |
93.41 |
20241016-13:45:37.711 |
ARCX |
280NT2044F8SC02421 |
|
100 |
93.37 |
20241016-13:46:01.750 |
XNYS |
280NT2044LQ3C02421 |
|
81 |
93.4 |
20241016-13:46:19.542 |
ARCX |
280NT2044OUTC02421 |
|
19 |
93.4 |
20241016-13:46:19.543 |
ARCX |
280NT2044OUUC02421 |
|
81 |
93.4 |
20241016-13:46:19.543 |
ARCX |
280NT2044OUVC02421 |
|
14 |
93.4 |
20241016-13:46:19.543 |
ARCX |
280NT2044OV0C02421 |
|
5 |
93.4 |
20241016-13:46:19.543 |
ARCX |
280NT2044OV1C02421 |
|
100 |
93.39 |
20241016-13:47:07.760 |
XASE |
280NT20450N6C02421 |
|
100 |
93.49 |
20241016-13:47:49.154 |
EDGX |
280NT20457NEC02421 |
|
100 |
93.47 |
20241016-13:48:23.858 |
EDGX |
280NT2045CV4C02421 |
|
100 |
93.47 |
20241016-13:48:23.858 |
ARCX |
280NT2045CV6C02421 |
|
100 |
93.49 |
20241016-13:48:51.485 |
XASE |
280NT2045GUCC02421 |
|
69 |
93.44 |
20241016-13:49:22.458 |
XPSX |
280NT2045M9HC02421 |
|
31 |
93.44 |
20241016-13:49:22.458 |
XPSX |
280NT2045M9IC02421 |
|
100 |
93.42 |
20241016-13:50:17.602 |
XASE |
280NT20460IMC02421 |
|
100 |
93.42 |
20241016-13:50:17.664 |
BATS |
280NT20460J8C02421 |
|
100 |
93.34 |
20241016-13:50:31.758 |
XASE |
280NT20463GTC02421 |
|
100 |
93.41 |
20241016-13:51:34.489 |
ARCX |
280NT2046DTTC02421 |
|
100 |
93.41 |
20241016-13:51:34.489 |
ARCX |
280NT2046DTUC02421 |
|
100 |
93.4 |
20241016-13:51:47.073 |
ARCX |
280NT2046FNSC02421 |
|
100 |
93.38 |
20241016-13:52:24.765 |
ARCX |
280NT2046LJKC02421 |
|
100 |
93.4 |
20241016-13:53:38.067 |
ARCX |
280NT20470S2C02421 |
|
100 |
93.4 |
20241016-13:53:38.067 |
ARCX |
280NT20470S3C02421 |
|
100 |
93.45 |
20241016-13:54:36.972 |
ARCX |
280NT20479PJC02421 |
|
100 |
93.37 |
20241016-13:54:50.139 |
XNAS |
280NT2047BTFC02421 |
|
60 |
93.4 |
20241016-13:55:52.119 |
ARCX |
280NT2047LUQC02421 |
|
40 |
93.4 |
20241016-13:55:52.119 |
ARCX |
280NT2047LURC02421 |
|
62 |
93.41 |
20241016-13:56:15.510 |
ARCX |
280NT2047P6BC02421 |
|
38 |
93.41 |
20241016-13:56:15.510 |
ARCX |
280NT2047P6CC02421 |
|
100 |
93.4 |
20241016-13:56:33.846 |
ARCX |
280NT2047RRUC02421 |
|
50 |
93.52 |
20241016-13:57:53.108 |
XNYS |
280NT2048BMOC02421 |
|
50 |
93.52 |
20241016-13:57:53.108 |
XNYS |
280NT2048BMPC02421 |
|
100 |
93.52 |
20241016-13:57:53.840 |
XNYS |
280NT2048BQ6C02421 |
|
100 |
93.54 |
20241016-13:58:14.475 |
XNAS |
280NT2048FAVC02421 |
|
76 |
93.54 |
20241016-13:58:14.475 |
XNAS |
280NT2048FB0C02421 |
|
24 |
93.54 |
20241016-13:58:14.475 |
XNAS |
280NT2048FB1C02421 |
|
100 |
93.43 |
20241016-13:59:18.551 |
XNYS |
280NT2048PUHC02421 |
|
100 |
93.46 |
20241016-13:59:50.877 |
ARCX |
280NT2048VFLC02421 |
|
100 |
93.53 |
20241016-14:00:12.305 |
LTSE |
280NT20494QFC02421 |
|
100 |
93.52 |
20241016-14:00:25.399 |
ARCX |
280NT20498UNC02421 |
|
100 |
93.49 |
20241016-14:00:34.652 |
EDGA |
280NT2049AJHC02421 |
|
100 |
93.49 |
20241016-14:00:34.653 |
ARCX |
280NT2049AJIC02421 |
|
100 |
93.49 |
20241016-14:01:41.028 |
XNAS |
280NT2049N4MC02421 |
|
100 |
93.47 |
20241016-14:01:42.069 |
ARCX |
280NT2049NAOC02421 |
|
100 |
93.47 |
20241016-14:01:42.069 |
ARCX |
280NT2049NAPC02421 |
|
100 |
93.47 |
20241016-14:02:06.571 |
ARCX |
280NT2049S5IC02421 |
|
100 |
93.47 |
20241016-14:03:02.017 |
MEMX |
280NT204AA31C02421 |
|
100 |
93.47 |
20241016-14:03:02.017 |
MEMX |
280NT204AA32C02421 |
|
100 |
93.47 |
20241016-14:03:11.608 |
BATS |
280NT204ACTSC02421 |
|
100 |
93.5 |
20241016-14:03:55.770 |
XNYS |
280NT204AP4CC02421 |
|
50 |
93.52 |
20241016-14:04:12.791 |
XNYS |
280NT204ATJ4C02421 |
|
50 |
93.52 |
20241016-14:04:12.791 |
XNYS |
280NT204ATJ5C02421 |
|
100 |
93.51 |
20241016-14:04:28.525 |
XASE |
280NT204B1SJC02421 |
|
100 |
93.51 |
20241016-14:04:28.533 |
ARCX |
280NT204B1SKC02421 |
|
100 |
93.49 |
20241016-14:04:44.872 |
BATY |
280NT204B62MC02421 |
|
100 |
93.49 |
20241016-14:05:15.258 |
BATY |
280NT204BE60C02421 |
|
100 |
93.4 |
20241016-14:05:45.084 |
ARCX |
280NT204BLDJC02421 |
|
100 |
93.45 |
20241016-14:06:33.150 |
XNYS |
280NT204BVKQC02421 |
|
100 |
93.46 |
20241016-14:06:53.444 |
ARCX |
280NT204C3UUC02421 |
|
1 |
93.46 |
20241016-14:07:56.881 |
XNAS |
280NT204CISSC02421 |
|
43 |
93.46 |
20241016-14:07:56.881 |
XNYS |
280NT204CISTC02421 |
|
2 |
93.46 |
20241016-14:07:56.881 |
ARCX |
280NT204CISUC02421 |
|
100 |
93.47 |
20241016-14:08:07.588 |
XNYS |
280NT204CLBDC02421 |
|
100 |
93.45 |
20241016-14:08:13.062 |
XNAS |
280NT204CMHNC02421 |
|
100 |
93.45 |
20241016-14:08:13.062 |
XNAS |
280NT204CMHOC02421 |
|
100 |
93.45 |
20241016-14:09:00.873 |
XNYS |
280NT204D0Q0C02421 |
|
100 |
93.46 |
20241016-14:09:59.162 |
ARCX |
280NT204DE2CC02421 |
|
100 |
93.42 |
20241016-14:10:33.068 |
ARCX |
280NT204DMIEC02421 |
|
100 |
93.41 |
20241016-14:10:42.262 |
ARCX |
280NT204DOCSC02421 |
|
100 |
93.42 |
20241016-14:11:37.197 |
XPSX |
280NT204E4P4C02421 |
|
100 |
93.42 |
20241016-14:11:37.198 |
XPSX |
280NT204E4P5C02421 |
|
100 |
93.44 |
20241016-14:12:30.170 |
XNYS |
280NT204EHOJC02421 |
|
100 |
93.42 |
20241016-14:12:30.236 |
ARCX |
280NT204EHP2C02421 |
|
100 |
93.42 |
20241016-14:12:30.237 |
EDGA |
280NT204EHP3C02421 |
|
100 |
93.39 |
20241016-14:14:03.845 |
XNYS |
280NT204F54OC02421 |
|
100 |
93.41 |
20241016-14:14:25.237 |
XPSX |
280NT204F9J0C02421 |
|
98 |
93.43 |
20241016-14:14:43.470 |
EPRL |
280NT204FE2CC02421 |
|
2 |
93.43 |
20241016-14:14:43.470 |
EPRL |
280NT204FE2DC02421 |
|
100 |
93.49 |
20241016-14:15:33.593 |
XPSX |
280NT204FQMOC02421 |
|
20 |
93.46 |
20241016-14:15:35.468 |
XNAS |
280NT204FR71C02421 |
|
80 |
93.46 |
20241016-14:15:40.151 |
XNAS |
280NT204FS8KC02421 |
|
100 |
93.44 |
20241016-14:16:10.303 |
XASE |
280NT204G3UVC02421 |
|
95 |
93.38 |
20241016-14:16:49.597 |
XASE |
280NT204GD1GC02421 |
|
5 |
93.38 |
20241016-14:16:49.598 |
XASE |
280NT204GD1HC02421 |
|
100 |
93.42 |
20241016-14:17:46.353 |
EDGX |
280NT204GRI6C02421 |
|
100 |
93.41 |
20241016-14:18:18.535 |
EDGA |
280NT204H3MIC02421 |
|
100 |
93.42 |
20241016-14:19:04.560 |
IEXG |
280NT204HDD4C02421 |
|
100 |
93.4 |
20241016-14:19:28.023 |
ARCX |
280NT204HIDKC02421 |
|
100 |
93.4 |
20241016-14:19:28.023 |
ARCX |
280NT204HIDLC02421 |
|
100 |
93.15 |
20241016-14:20:18.666 |
IEXG |
280NT204HV79C02421 |
|
100 |
93.11 |
20241016-14:21:27.393 |
IEXG |
280NT204ID1OC02421 |
|
100 |
93.09 |
20241016-14:21:28.370 |
XASE |
280NT204IDAAC02421 |
|
100 |
93.16 |
20241016-14:22:57.437 |
ARCX |
280NT204IVOFC02421 |
|
100 |
93.14 |
20241016-14:23:08.142 |
ARCX |
280NT204J1UPC02421 |
|
14 |
93.13 |
20241016-14:23:36.539 |
ARCX |
280NT204J7L4C02421 |
|
86 |
93.13 |
20241016-14:23:36.540 |
ARCX |
280NT204J7L5C02421 |
|
100 |
93.01 |
20241016-14:24:04.350 |
EDGA |
280NT204JDB6C02421 |
|
100 |
93.03 |
20241016-14:25:03.300 |
EDGA |
280NT204JP9IC02421 |
|
100 |
93.04 |
20241016-14:25:23.596 |
ARCX |
280NT204JUM4C02421 |
|
100 |
92.97 |
20241016-14:26:39.777 |
ARCX |
280NT204KE7CC02421 |
|
100 |
93.04 |
20241016-14:27:23.279 |
EDGX |
280NT204KNF4C02421 |
|
4 |
93.03 |
20241016-14:28:04.141 |
XNYS |
280NT204L0ACC02421 |
|
96 |
93.03 |
20241016-14:28:04.141 |
XNYS |
280NT204L0ADC02421 |
|
100 |
93.02 |
20241016-14:28:22.981 |
XASE |
280NT204L4BLC02421 |
|
100 |
93.01 |
20241016-14:28:48.896 |
EDGA |
280NT204LA89C02421 |
|
94 |
92.92 |
20241016-14:29:23.072 |
ARCX |
280NT204LJGFC02421 |
|
6 |
92.92 |
20241016-14:29:23.073 |
ARCX |
280NT204LJGGC02421 |
|
28 |
92.85 |
20241016-14:30:25.135 |
XNAS |
280NT204M4JTC02421 |
|
100 |
92.84 |
20241016-14:30:29.147 |
XASE |
280NT204M5AVC02421 |
|
28 |
92.81 |
20241016-14:31:17.671 |
ARCX |
280NT204MH3JC02421 |
|
55 |
92.81 |
20241016-14:31:17.671 |
ARCX |
280NT204MH3KC02421 |
|
100 |
92.85 |
20241016-14:31:34.958 |
XNYS |
280NT204ML2DC02421 |
|
73 |
92.83 |
20241016-14:31:43.716 |
EDGA |
280NT204MMT1C02421 |
|
27 |
92.83 |
20241016-14:31:43.717 |
EDGA |
280NT204MMT2C02421 |
|
100 |
92.98 |
20241016-14:33:05.084 |
XNYS |
280NT204N998C02421 |
|
100 |
93 |
20241016-14:33:28.027 |
ARCX |
280NT204NDVOC02421 |
|
100 |
93.01 |
20241016-14:34:03.892 |
XNYS |
280NT204NL6SC02421 |
|
100 |
92.99 |
20241016-14:34:29.904 |
EDGA |
280NT204NS0VC02421 |
|
100 |
92.99 |
20241016-14:35:02.304 |
XASE |
280NT204O2TBC02421 |
|
100 |
92.99 |
20241016-14:35:41.596 |
XNAS |
280NT204OB3HC02421 |
|
100 |
92.99 |
20241016-14:36:31.930 |
EDGA |
280NT204OKO2C02421 |
|
100 |
92.91 |
20241016-14:37:10.802 |
ARCX |
280NT204OSMPC02421 |
|
100 |
92.8 |
20241016-14:37:55.798 |
ARCX |
280NT204P6LBC02421 |
|
99 |
92.8 |
20241016-14:38:53.238 |
EDGA |
280NT204PHRGC02421 |
|
1 |
92.8 |
20241016-14:38:53.238 |
EDGA |
280NT204PHRIC02421 |
|
100 |
92.77 |
20241016-14:39:52.291 |
EDGA |
280NT204PTPOC02421 |
|
100 |
92.79 |
20241016-14:40:29.265 |
XASE |
280NT204Q5NJC02421 |
|
100 |
92.78 |
20241016-14:40:54.751 |
XASE |
280NT204QBA8C02421 |
|
100 |
92.75 |
20241016-14:42:03.035 |
XNYS |
280NT204QPG1C02421 |
|
100 |
92.75 |
20241016-14:42:18.109 |
EDGA |
280NT204QSJCC02421 |
|
100 |
92.81 |
20241016-14:44:02.103 |
LTSE |
280NT204RFQ9C02421 |
|
100 |
92.79 |
20241016-14:44:49.346 |
ARCX |
280NT204ROAQC02421 |
|
100 |
92.77 |
20241016-14:44:51.804 |
ARCX |
280NT204ROQNC02421 |
|
100 |
92.81 |
20241016-14:45:29.082 |
XASE |
280NT204S1FBC02421 |
|
100 |
92.84 |
20241016-14:46:50.727 |
ARCX |
280NT204SI26C02421 |
|
100 |
92.86 |
20241016-14:47:21.199 |
ARCX |
280NT204SOL3C02421 |
|
100 |
92.85 |
20241016-14:47:22.512 |
ARCX |
280NT204SOU1C02421 |
|
100 |
92.79 |
20241016-14:48:09.635 |
ARCX |
280NT204T2B2C02421 |
|
50 |
92.78 |
20241016-14:48:52.124 |
ARCX |
280NT204TBDEC02421 |
|
50 |
92.78 |
20241016-14:48:52.124 |
ARCX |
280NT204TBDFC02421 |
|
100 |
92.82 |
20241016-14:49:43.918 |
ARCX |
280NT204TL2MC02421 |
|
100 |
92.82 |
20241016-14:49:48.133 |
ARCX |
280NT204TLNSC02421 |
|
100 |
92.83 |
20241016-14:50:15.774 |
BATY |
280NT204TR34C02421 |
|
100 |
92.9 |
20241016-14:51:26.523 |
XNYS |
280NT204U9FRC02421 |
|
100 |
92.9 |
20241016-14:51:30.071 |
IEXG |
280NT204UA2AC02421 |
|
100 |
92.91 |
20241016-14:51:56.379 |
XASE |
280NT204UFBDC02421 |
|
100 |
92.91 |
20241016-14:51:56.379 |
XASE |
280NT204UFBEC02421 |
|
9 |
92.92 |
20241016-14:53:00.009 |
EDGA |
280NT204UQ5EC02421 |
|
91 |
92.92 |
20241016-14:53:00.009 |
EDGA |
280NT204UQ5FC02421 |
|
100 |
92.94 |
20241016-14:54:02.556 |
XASE |
280NT204V5EHC02421 |
|
100 |
92.94 |
20241016-14:54:02.556 |
XASE |
280NT204V5EIC02421 |
|
100 |
93.05 |
20241016-14:55:03.818 |
ARCX |
280NT204VGFGC02421 |
|
100 |
93.06 |
20241016-14:55:08.744 |
XASE |
280NT204VHFQC02421 |
|
100 |
93.08 |
20241016-14:56:14.118 |
XNYS |
280NT204VUV2C02421 |
|
100 |
93.07 |
20241016-14:56:39.529 |
XASE |
280NT20503LFC02421 |
|
100 |
93.07 |
20241016-14:56:39.529 |
XASE |
280NT20503LGC02421 |
|
100 |
93.02 |
20241016-14:57:55.964 |
XASE |
280NT2050J4EC02421 |
|
100 |
92.99 |
20241016-14:58:37.230 |
XASE |
280NT2050QA8C02421 |
|
100 |
92.98 |
20241016-14:59:40.852 |
XASE |
280NT205180AC02421 |
|
100 |
92.92 |
20241016-15:00:04.742 |
XASE |
280NT2051EGFC02421 |
|
100 |
92.84 |
20241016-15:00:49.901 |
XASE |
280NT2051QO3C02421 |
|
78 |
92.8 |
20241016-15:01:36.880 |
XASE |
280NT20525V2C02421 |
|
22 |
92.8 |
20241016-15:01:39.423 |
XASE |
280NT20526EPC02421 |
|
100 |
92.67 |
20241016-15:02:14.766 |
XASE |
280NT2052E2SC02421 |
|
100 |
92.59 |
20241016-15:02:51.112 |
XASE |
280NT2052LNQC02421 |
|
100 |
92.55 |
20241016-15:03:57.443 |
ARCX |
280NT20533Q9C02421 |
|
100 |
92.48 |
20241016-15:04:36.050 |
XNYS |
280NT2053CA8C02421 |
|
12 |
92.45 |
20241016-15:05:53.876 |
IEXG |
280NT2053R0VC02421 |
|
100 |
92.48 |
20241016-15:06:33.573 |
XNYS |
280NT205424VC02421 |
|
100 |
92.46 |
20241016-15:06:40.794 |
XASE |
280NT20543LHC02421 |
|
100 |
92.46 |
20241016-15:06:40.794 |
XASE |
280NT20543LIC02421 |
|
100 |
92.45 |
20241016-15:07:54.150 |
XASE |
280NT2054HJVC02421 |
|
100 |
92.52 |
20241016-15:08:59.657 |
EDGX |
280NT2054UV6C02421 |
|
100 |
92.54 |
20241016-15:09:15.292 |
XASE |
280NT205529AC02421 |
|
100 |
92.57 |
20241016-15:10:06.817 |
XASE |
280NT2055C4MC02421 |
|
100 |
92.69 |
20241016-15:11:35.239 |
XNYS |
280NT2055UM0C02421 |
|
100 |
92.67 |
20241016-15:11:36.600 |
IEXG |
280NT2055UU8C02421 |
|
100 |
92.67 |
20241016-15:11:36.600 |
IEXG |
280NT2055UU9C02421 |
|
100 |
92.64 |
20241016-15:12:40.095 |
XASE |
280NT2056AHQC02421 |
|
100 |
92.64 |
20241016-15:13:00.834 |
XASE |
280NT2056DPSC02421 |
|
96 |
92.71 |
20241016-15:14:10.852 |
IEXG |
280NT2056QV5C02421 |
|
4 |
92.71 |
20241016-15:14:10.853 |
IEXG |
280NT2056QV6C02421 |
|
100 |
92.72 |
20241016-15:15:00.894 |
XASE |
280NT205732MC02421 |
|
100 |
92.72 |
20241016-15:15:00.894 |
XNAS |
280NT205732NC02421 |
|
100 |
92.75 |
20241016-15:16:27.546 |
XASE |
280NT2057LKRC02421 |
|
100 |
92.75 |
20241016-15:16:27.547 |
XASE |
280NT2057LKSC02421 |
|
100 |
92.77 |
20241016-15:17:44.914 |
XNYS |
280NT20583FCC02421 |
|
100 |
92.83 |
20241016-15:18:31.039 |
ARCX |
280NT2058BCIC02421 |
|
100 |
92.81 |
20241016-15:19:07.764 |
ARCX |
280NT2058HBSC02421 |
|
100 |
92.81 |
20241016-15:19:07.764 |
ARCX |
280NT2058HBTC02421 |
|
10 |
92.82 |
20241016-15:20:19.629 |
XNYS |
280NT2058TSAC02421 |
|
90 |
92.82 |
20241016-15:20:19.629 |
XNYS |
280NT2058TSBC02421 |
|
100 |
92.81 |
20241016-15:20:28.001 |
ARCX |
280NT2058V7CC02421 |
|
100 |
92.83 |
20241016-15:21:00.516 |
ARCX |
280NT20594ICC02421 |
|
54 |
92.85 |
20241016-15:21:59.355 |
ARCX |
280NT2059F82C02421 |
|
46 |
92.85 |
20241016-15:21:59.355 |
ARCX |
280NT2059F83C02421 |
|
100 |
92.88 |
20241016-15:22:45.976 |
XNAS |
280NT2059O9VC02421 |
|
100 |
92.86 |
20241016-15:23:05.915 |
XASE |
280NT2059RMIC02421 |
|
100 |
92.86 |
20241016-15:23:05.915 |
XASE |
280NT2059RMJC02421 |
|
100 |
92.92 |
20241016-15:25:06.971 |
XASE |
280NT205AFVSC02421 |
|
100 |
92.91 |
20241016-15:25:36.572 |
ARCX |
280NT205ALM6C02421 |
|
81 |
92.91 |
20241016-15:25:53.780 |
XNAS |
280NT205AP5DC02421 |
|
19 |
92.91 |
20241016-15:25:53.780 |
XNAS |
280NT205AP5EC02421 |
|
30 |
92.91 |
20241016-15:26:44.504 |
ARCX |
280NT205B2RNC02421 |
|
70 |
92.91 |
20241016-15:26:44.506 |
ARCX |
280NT205B2ROC02421 |
|
100 |
92.92 |
20241016-15:27:17.086 |
XASE |
280NT205B90EC02421 |
|
100 |
92.89 |
20241016-15:28:47.361 |
XASE |
280NT205BQ2OC02421 |
|
100 |
92.88 |
20241016-15:29:14.719 |
XASE |
280NT205BVACC02421 |
|
100 |
92.89 |
20241016-15:29:56.312 |
XASE |
280NT205C7I2C02421 |
|
100 |
92.88 |
20241016-15:30:35.460 |
ARCX |
280NT205CH6HC02421 |
|
58 |
92.81 |
20241016-15:31:12.214 |
XASE |
280NT205COPEC02421 |
|
2 |
92.81 |
20241016-15:31:12.285 |
XASE |
280NT205COQHC02421 |
|
100 |
92.84 |
20241016-15:32:19.608 |
XASE |
280NT205D6HVC02421 |
|
100 |
92.84 |
20241016-15:32:19.608 |
XASE |
280NT205D6I0C02421 |
|
100 |
92.82 |
20241016-15:33:00.563 |
XASE |
280NT205DE28C02421 |
|
41 |
92.79 |
20241016-15:34:08.096 |
BATS |
280NT205DR5PC02421 |
|
3 |
92.785 |
20241016-15:34:08.096 |
XNAS |
280NT205DR5QC02421 |
|
9 |
92.79 |
20241016-15:34:08.096 |
XNAS |
280NT205DR5RC02421 |
|
16 |
92.79 |
20241016-15:34:08.096 |
XNAS |
280NT205DR5SC02421 |
|
100 |
92.79 |
20241016-15:34:18.337 |
LTSE |
280NT205DTE4C02421 |
|
31 |
92.81 |
20241016-15:34:54.844 |
ARCX |
280NT205E4J5C02421 |
|
69 |
92.81 |
20241016-15:34:54.844 |
ARCX |
280NT205E4J6C02421 |
|
100 |
92.87 |
20241016-15:35:28.921 |
XASE |
280NT205EAS7C02421 |
|
100 |
92.87 |
20241016-15:35:28.922 |
XASE |
280NT205EAS8C02421 |
|
100 |
92.87 |
20241016-15:35:28.922 |
XASE |
280NT205EAS9C02421 |
|
100 |
92.86 |
20241016-15:35:46.333 |
ARCX |
280NT205EESAC02421 |
|
100 |
92.85 |
20241016-15:37:08.543 |
XASE |
280NT205EVO7C02421 |
|
100 |
92.84 |
20241016-15:38:01.591 |
XASE |
280NT205F8REC02421 |
|
100 |
92.85 |
20241016-15:39:11.556 |
XASE |
280NT205FM5VC02421 |
|
100 |
92.85 |
20241016-15:39:11.557 |
XASE |
280NT205FM60C02421 |
|
99 |
92.88 |
20241016-15:39:48.802 |
XNYS |
280NT205FT7PC02421 |
|
1 |
92.88 |
20241016-15:39:48.802 |
XNYS |
280NT205FT7QC02421 |
|
112 |
92.94 |
20241016-15:41:07.368 |
XNAS |
280NT205GAGJC02421 |
|
88 |
92.94 |
20241016-15:41:07.368 |
XNAS |
280NT205GAGKC02421 |
|
100 |
92.94 |
20241016-15:41:07.368 |
ARCX |
280NT205GAGLC02421 |
|
100 |
92.94 |
20241016-15:41:07.368 |
XNYS |
280NT205GAGMC02421 |
|
100 |
92.92 |
20241016-15:42:42.828 |
XNAS |
280NT205GPR8C02421 |
|
100 |
92.9 |
20241016-15:42:46.173 |
XASE |
280NT205GQGTC02421 |
|
100 |
92.9 |
20241016-15:42:46.173 |
XASE |
280NT205GQGUC02421 |
|
100 |
92.89 |
20241016-15:45:01.121 |
EDGA |
280NT205HJJRC02421 |
|
100 |
92.8 |
20241016-15:45:41.643 |
ARCX |
280NT205HTQ2C02421 |
|
100 |
92.79 |
20241016-15:47:42.867 |
ARCX |
280NT205IK25C02421 |
|
61 |
92.73 |
20241016-15:48:33.818 |
XASE |
280NT205ITQ6C02421 |
|
39 |
92.73 |
20241016-15:48:33.818 |
XASE |
280NT205ITQ7C02421 |
|
100 |
92.73 |
20241016-15:49:50.370 |
BATY |
280NT205JBBEC02421 |
|
100 |
92.76 |
20241016-15:52:10.680 |
LTSE |
280NT205K3NJC02421 |
|
100 |
92.74 |
20241016-15:52:17.217 |
XPSX |
280NT205K521C02421 |
|
100 |
92.74 |
20241016-15:52:17.217 |
XPSX |
280NT205K522C02421 |
|
100 |
92.75 |
20241016-15:54:55.372 |
BATY |
280NT205KV4LC02421 |
|
100 |
92.84 |
20241016-15:56:14.990 |
XPSX |
280NT205LD7RC02421 |
|
100 |
92.84 |
20241016-15:57:26.837 |
XASE |
280NT205LPRSC02421 |
|
100 |
92.85 |
20241016-15:58:50.143 |
XASE |
280NT205M7Q4C02421 |
|
100 |
92.84 |
20241016-16:00:24.811 |
ARCX |
280NT205MRC7C02421 |
|
100 |
92.85 |
20241016-16:01:45.708 |
XASE |
280NT205NAMIC02421 |
|
29 |
92.87 |
20241016-16:02:48.417 |
BATY |
280NT205NMBMC02421 |
|
71 |
92.87 |
20241016-16:02:48.418 |
BATY |
280NT205NMBNC02421 |
|
100 |
92.87 |
20241016-16:04:09.929 |
XASE |
280NT205O4P1C02421 |
|
100 |
92.86 |
20241016-16:05:12.791 |
BATY |
280NT205OFN4C02421 |
|
100 |
92.88 |
20241016-16:08:01.859 |
XNAS |
280NT205PD7EC02421 |
|
100 |
92.91 |
20241016-16:08:41.827 |
BATY |
280NT205PK9NC02421 |
|
100 |
92.94 |
20241016-16:09:03.422 |
ARCX |
280NT205POM3C02421 |
|
100 |
92.95 |
20241016-16:11:04.447 |
XASE |
280NT205QC1VC02421 |
|
100 |
92.95 |
20241016-16:12:10.598 |
XASE |
280NT205QNG4C02421 |
|
100 |
92.95 |
20241016-16:13:19.894 |
XASE |
280NT205R4JRC02421 |
|
100 |
93.02 |
20241016-16:15:00.172 |
XASE |
280NT205RK9PC02421 |
|
70 |
93 |
20241016-16:16:50.087 |
ARCX |
280NT205S90DC02421 |
|
100 |
93.01 |
20241016-16:17:34.261 |
ARCX |
280NT205SJ4UC02421 |
|
100 |
93 |
20241016-16:19:22.623 |
BATY |
280NT205TCC2C02421 |
|
100 |
93.01 |
20241016-16:20:23.030 |
XASE |
280NT205TP27C02421 |
|
100 |
93.03 |
20241016-16:21:33.980 |
XASE |
280NT205U7MFC02421 |
|
100 |
93.06 |
20241016-16:23:00.662 |
XASE |
280NT205UP5LC02421 |
|
100 |
93.03 |
20241016-16:24:59.910 |
ARCX |
280NT205VEUKC02421 |
|
100 |
93 |
20241016-16:25:57.068 |
BATY |
280NT205VQDDC02421 |
|
96 |
93 |
20241016-16:27:39.460 |
XNAS |
280NT2060DSIC02421 |
|
4 |
93 |
20241016-16:27:39.460 |
XNAS |
280NT2060DSJC02421 |
|
38 |
93 |
20241016-16:28:40.764 |
BATY |
280NT2060Q13C02421 |
|
62 |
93 |
20241016-16:28:46.379 |
BATY |
280NT2060R6FC02421 |
|
100 |
92.99 |
20241016-16:30:50.291 |
ARCX |
280NT2061LK8C02421 |
|
100 |
92.88 |
20241016-16:32:17.607 |
ARCX |
280NT206288RC02421 |
|
100 |
92.85 |
20241016-16:33:13.056 |
ARCX |
280NT2062J85C02421 |
|
100 |
92.83 |
20241016-16:35:34.482 |
ARCX |
280NT2063EA6C02421 |
|
100 |
92.84 |
20241016-16:36:09.220 |
ARCX |
280NT2063K6IC02421 |
|
100 |
92.81 |
20241016-16:37:18.571 |
ARCX |
280NT20640LUC02421 |
|
100 |
92.84 |
20241016-16:38:59.359 |
ARCX |
280NT2064I59C02421 |
|
62 |
92.82 |
20241016-16:40:34.150 |
BATS |
280NT206525GC02421 |
|
38 |
92.82 |
20241016-16:40:34.151 |
BATS |
280NT206525HC02421 |
|
95 |
92.88 |
20241016-16:43:04.095 |
ARCX |
280NT2065QG5C02421 |
|
100 |
92.88 |
20241016-16:43:49.114 |
ARCX |
280NT206625KC02421 |
|
100 |
92.86 |
20241016-16:45:21.165 |
ARCX |
280NT2066J7QC02421 |
|
84 |
92.86 |
20241016-16:46:23.370 |
XASE |
280NT2066TE4C02421 |
|
16 |
92.86 |
20241016-16:46:23.371 |
XASE |
280NT2066TE5C02421 |
|
100 |
92.85 |
20241016-16:48:20.364 |
XNYS |
280NT2067I34C02421 |
|
100 |
92.86 |
20241016-16:48:47.708 |
ARCX |
280NT2067MLIC02421 |
|
100 |
92.86 |
20241016-16:48:47.709 |
ARCX |
280NT2067MLJC02421 |
|
90 |
92.84 |
20241016-16:48:59.693 |
ARCX |
280NT2067OT3C02421 |
|
10 |
92.84 |
20241016-16:49:33.620 |
ARCX |
280NT2067V0DC02421 |
|
70 |
92.84 |
20241016-16:49:33.620 |
ARCX |
280NT2067V0EC02421 |
|
100 |
92.88 |
20241016-16:50:15.138 |
XNYS |
280NT20686IJC02421 |
|
100 |
92.87 |
20241016-16:50:35.519 |
XASE |
280NT2068A78C02421 |
|
100 |
92.92 |
20241016-16:53:33.031 |
XASE |
280NT20697K3C02421 |
|
100 |
92.92 |
20241016-16:53:33.031 |
XASE |
280NT20697K4C02421 |
|
100 |
92.92 |
20241016-16:55:20.994 |
XASE |
280NT2069PLQC02421 |
|
100 |
92.9 |
20241016-16:56:36.257 |
ARCX |
280NT206A6EAC02421 |
|
100 |
92.85 |
20241016-16:58:18.898 |
XASE |
280NT206ANV7C02421 |
|
100 |
92.84 |
20241016-17:00:16.330 |
XASE |
280NT206BEUGC02421 |
|
100 |
92.82 |
20241016-17:01:29.139 |
XASE |
280NT206BUBFC02421 |
|
100 |
92.86 |
20241016-17:02:47.325 |
XASE |
280NT206CD5UC02421 |
|
100 |
92.89 |
20241016-17:05:20.398 |
XASE |
280NT206D814C02421 |
|
93 |
92.88 |
20241016-17:06:57.634 |
XASE |
280NT206DO0QC02421 |
|
100 |
92.86 |
20241016-17:08:33.034 |
XPSX |
280NT206E822C02421 |
|
100 |
92.89 |
20241016-17:11:02.313 |
XASE |
280NT206F1B9C02421 |
|
100 |
92.91 |
20241016-17:11:39.871 |
BATY |
280NT206F7AGC02421 |
|
100 |
92.93 |
20241016-17:13:44.299 |
XASE |
280NT206FR2JC02421 |
|
1 |
92.96 |
20241016-17:16:45.634 |
XNYS |
280NT206GPO9C02421 |
|
99 |
92.96 |
20241016-17:16:45.634 |
XNYS |
280NT206GPOAC02421 |
|
100 |
92.95 |
20241016-17:17:21.536 |
XASE |
280NT206GVKNC02421 |
|
100 |
92.96 |
20241016-17:18:33.263 |
XASE |
280NT206HC4AC02421 |
|
100 |
93 |
20241016-17:21:09.951 |
XASE |
280NT206I6R7C02421 |
|
100 |
93.01 |
20241016-17:22:49.862 |
XASE |
280NT206IOSOC02421 |
|
92 |
92.96 |
20241016-17:23:38.485 |
ARCX |
280NT206J0QLC02421 |
|
8 |
92.96 |
20241016-17:23:40.502 |
ARCX |
280NT206J13NC02421 |
|
1 |
92.97 |
20241016-17:26:49.912 |
MEMX |
280NT206JUTEC02421 |
|
99 |
92.97 |
20241016-17:26:49.912 |
MEMX |
280NT206JUTFC02421 |
|
95 |
92.99 |
20241016-17:28:04.951 |
ARCX |
280NT206KB0KC02421 |
|
100 |
93.03 |
20241016-17:29:00.936 |
XASE |
280NT206KK4SC02421 |
|
100 |
92.99 |
20241016-17:31:02.197 |
ARCX |
280NT206LC85C02421 |
|
100 |
92.97 |
20241016-17:31:39.875 |
ARCX |
280NT206LJ21C02421 |
|
74 |
92.93 |
20241016-17:33:46.084 |
XNYS |
280NT206MA8JC02421 |
|
26 |
92.93 |
20241016-17:33:46.084 |
XNYS |
280NT206MA8KC02421 |
|
76 |
92.94 |
20241016-17:35:26.546 |
ARCX |
280NT206MRTOC02421 |
|
24 |
92.94 |
20241016-17:35:28.336 |
ARCX |
280NT206MS6JC02421 |
|
100 |
92.93 |
20241016-17:36:05.139 |
XASE |
280NT206N1NOC02421 |
|
98 |
92.99 |
20241016-17:38:35.100 |
XNYS |
280NT206NQS1C02421 |
|
2 |
92.99 |
20241016-17:38:35.100 |
XNYS |
280NT206NQS3C02421 |
|
98 |
92.99 |
20241016-17:38:35.101 |
XNYS |
280NT206NQS5C02421 |
|
100 |
92.99 |
20241016-17:38:38.429 |
XASE |
280NT206NRCJC02421 |
|
100 |
92.99 |
20241016-17:39:24.346 |
XASE |
280NT206O34MC02421 |
|
100 |
92.95 |
20241016-17:40:49.805 |
XASE |
280NT206OGQ3C02421 |
|
84 |
92.93 |
20241016-17:43:21.725 |
ARCX |
280NT206P767C02421 |
|
16 |
92.93 |
20241016-17:44:04.847 |
ARCX |
280NT206PE1JC02421 |
|
45 |
92.99 |
20241016-17:45:26.417 |
XNAS |
280NT206PSDSC02421 |
|
55 |
92.99 |
20241016-17:45:26.417 |
XNAS |
280NT206PSDTC02421 |
|
2 |
93.02 |
20241016-17:46:15.719 |
ARCX |
280NT206Q435C02421 |
|
98 |
93.02 |
20241016-17:46:15.719 |
ARCX |
280NT206Q436C02421 |
|
95 |
93.01 |
20241016-17:46:47.974 |
ARCX |
280NT206Q8LDC02421 |
|
5 |
93.01 |
20241016-17:46:47.974 |
ARCX |
280NT206Q8LEC02421 |
|
100 |
92.98 |
20241016-17:48:46.622 |
XASE |
280NT206QSQKC02421 |
|
100 |
92.92 |
20241016-17:49:45.104 |
XASE |
280NT206R6VEC02421 |
|
100 |
92.93 |
20241016-17:51:39.591 |
XASE |
280NT206RPU8C02421 |
|
100 |
92.93 |
20241016-17:52:28.926 |
XASE |
280NT206S30CC02421 |
|
100 |
92.93 |
20241016-17:53:27.516 |
XASE |
280NT206SC7MC02421 |
|
100 |
92.94 |
20241016-17:54:49.010 |
XASE |
280NT206SQERC02421 |
|
100 |
92.95 |
20241016-17:55:37.399 |
XASE |
280NT206T2FCC02421 |
|
100 |
92.96 |
20241016-17:57:19.050 |
XASE |
280NT206TI25C02421 |
|
100 |
92.97 |
20241016-17:57:48.929 |
XASE |
280NT206TN7HC02421 |
|
100 |
92.95 |
20241016-17:58:57.551 |
XASE |
280NT206U296C02421 |
|
3 |
92.94 |
20241016-17:59:37.662 |
XASE |
280NT206U9DQC02421 |
|
97 |
92.94 |
20241016-18:00:01.092 |
XASE |
280NT206UD9AC02421 |
|
3 |
92.94 |
20241016-18:00:01.093 |
XNYS |
280NT206UD9BC02421 |
|
100 |
92.94 |
20241016-18:00:41.316 |
XASE |
280NT206UM2PC02421 |
|
100 |
92.94 |
20241016-18:01:57.236 |
XASE |
280NT206V4HGC02421 |
|
100 |
92.96 |
20241016-18:02:36.821 |
XASE |
280NT206VBMDC02421 |
|
100 |
92.95 |
20241016-18:03:38.050 |
XASE |
280NT206VLN3C02421 |
|
100 |
92.98 |
20241016-18:06:32.907 |
XNYS |
280NT2070IU8C02421 |
|
73 |
92.99 |
20241016-18:07:48.422 |
ARCX |
280NT2070V23C02421 |
|
27 |
92.99 |
20241016-18:07:48.422 |
ARCX |
280NT2070V24C02421 |
|
93 |
93 |
20241016-18:08:07.779 |
BATS |
280NT20711UQC02421 |
|
7 |
93 |
20241016-18:08:07.779 |
BATS |
280NT20711URC02421 |
|
100 |
93 |
20241016-18:08:25.136 |
XASE |
280NT20715AAC02421 |
|
100 |
93.02 |
20241016-18:10:24.865 |
XASE |
280NT2071P73C02421 |
|
100 |
93.01 |
20241016-18:10:47.070 |
ARCX |
280NT2071T1LC02421 |
|
100 |
93.02 |
20241016-18:12:15.891 |
XASE |
280NT20729M0C02421 |
|
100 |
93.06 |
20241016-18:14:19.549 |
XASE |
280NT2072SNJC02421 |
|
100 |
93.08 |
20241016-18:14:59.198 |
XASE |
280NT207335NC02421 |
|
1 |
93.1 |
20241016-18:16:15.310 |
XASE |
280NT2073IKQC02421 |
|
99 |
93.1 |
20241016-18:16:15.351 |
XASE |
280NT2073IKVC02421 |
|
100 |
93.12 |
20241016-18:18:14.713 |
XASE |
280NT207468LC02421 |
|
100 |
93.09 |
20241016-18:19:01.887 |
ARCX |
280NT2074DJRC02421 |
|
100 |
93.12 |
20241016-18:21:04.593 |
XNYS |
280NT207514NC02421 |
|
100 |
93.11 |
20241016-18:21:05.227 |
ARCX |
280NT2075186C02421 |
|
83 |
93.12 |
20241016-18:23:08.132 |
ARCX |
280NT2075LKUC02421 |
|
100 |
93.18 |
20241016-18:23:45.534 |
ARCX |
280NT2075SG3C02421 |
|
13 |
93.1 |
20241016-18:25:05.498 |
ARCX |
280NT20769RAC02421 |
|
87 |
93.1 |
20241016-18:25:05.498 |
ARCX |
280NT20769RBC02421 |
|
100 |
93.11 |
20241016-18:26:48.975 |
XASE |
280NT2076QR5C02421 |
|
100 |
93.18 |
20241016-18:29:10.985 |
XNYS |
280NT2077GG4C02421 |
|
100 |
93.17 |
20241016-18:29:28.709 |
ARCX |
280NT2077JGPC02421 |
|
100 |
93.14 |
20241016-18:30:43.337 |
ARCX |
280NT20783EHC02421 |
|
100 |
93.15 |
20241016-18:32:36.794 |
BATY |
280NT2078S89C02421 |
|
100 |
93.15 |
20241016-18:33:19.320 |
ARCX |
280NT20798ODC02421 |
|
1 |
93.12 |
20241016-18:33:54.530 |
IEXG |
280NT2079HSMC02421 |
|
100 |
93.14 |
20241016-18:35:16.128 |
ARCX |
280NT207A3DGC02421 |
|
15 |
93.16 |
20241016-18:36:22.645 |
XNYS |
280NT207AH7AC02421 |
|
60 |
93.16 |
20241016-18:36:22.645 |
XNYS |
280NT207AH7BC02421 |
|
25 |
93.16 |
20241016-18:36:22.645 |
XNYS |
280NT207AH7CC02421 |
|
100 |
93.15 |
20241016-18:37:07.118 |
XASE |
280NT207APOCC02421 |
|
100 |
93.15 |
20241016-18:37:07.118 |
XASE |
280NT207APODC02421 |
|
100 |
93.15 |
20241016-18:40:03.051 |
ARCX |
280NT207BSIIC02421 |
|
100 |
93.13 |
20241016-18:40:35.272 |
ARCX |
280NT207C327C02421 |
|
100 |
93.13 |
20241016-18:41:44.570 |
ARCX |
280NT207CGM7C02421 |
|
100 |
93.18 |
20241016-18:43:30.436 |
ARCX |
280NT207D204C02421 |
|
100 |
93.19 |
20241016-18:44:43.863 |
ARCX |
280NT207DEG3C02421 |
|
100 |
93.2 |
20241016-18:47:10.686 |
ARCX |
280NT207E9JUC02421 |
|
100 |
93.2 |
20241016-18:47:35.052 |
EDGX |
280NT207EEETC02421 |
|
100 |
93.22 |
20241016-18:48:59.708 |
ARCX |
280NT207EUJ4C02421 |
|
94 |
93.21 |
20241016-18:49:33.786 |
ARCX |
280NT207F5P6C02421 |
|
100 |
93.2 |
20241016-18:51:10.486 |
ARCX |
280NT207FQRSC02421 |
|
100 |
93.2 |
20241016-18:52:25.489 |
ARCX |
280NT207G8R9C02421 |
|
100 |
93.2 |
20241016-18:53:31.829 |
BATY |
280NT207GL24C02421 |
|
100 |
93.2 |
20241016-18:54:48.778 |
ARCX |
280NT207H2PQC02421 |
|
94 |
93.2 |
20241016-18:56:17.855 |
ARCX |
280NT207HLBQC02421 |
|
6 |
93.2 |
20241016-18:56:20.420 |
ARCX |
280NT207HLRKC02421 |
|
92 |
93.26 |
20241016-18:57:29.126 |
ARCX |
280NT207I2FQC02421 |
|
8 |
93.26 |
20241016-18:57:29.126 |
ARCX |
280NT207I2FRC02421 |
|
100 |
93.25 |
20241016-18:58:10.365 |
ARCX |
280NT207I98GC02421 |
|
100 |
93.28 |
20241016-18:59:47.745 |
ARCX |
280NT207IRGSC02421 |
|
100 |
93.28 |
20241016-18:59:50.503 |
XASE |
280NT207IS6CC02421 |
|
15 |
93.24 |
20241016-19:00:37.420 |
ARCX |
280NT207J911C02421 |
|
85 |
93.24 |
20241016-19:00:37.420 |
ARCX |
280NT207J912C02421 |
|
100 |
93.18 |
20241016-19:02:02.886 |
ARCX |
280NT207JRDKC02421 |
|
100 |
93.19 |
20241016-19:02:31.023 |
XASE |
280NT207K0RJC02421 |
|
100 |
93.19 |
20241016-19:04:14.644 |
XASE |
280NT207KNUFC02421 |
|
100 |
93.18 |
20241016-19:05:07.836 |
XASE |
280NT207L15RC02421 |
|
100 |
93.22 |
20241016-19:06:53.146 |
XASE |
280NT207LLTDC02421 |
|
100 |
93.21 |
20241016-19:07:18.911 |
XASE |
280NT207LQG9C02421 |
|
100 |
93.23 |
20241016-19:09:31.038 |
XASE |
280NT207MHS9C02421 |
|
100 |
93.23 |
20241016-19:09:31.038 |
XASE |
280NT207MHSAC02421 |
|
100 |
93.28 |
20241016-19:11:37.871 |
XNYS |
280NT207NAJVC02421 |
|
100 |
93.27 |
20241016-19:11:53.566 |
XASE |
280NT207ND88C02421 |
|
100 |
93.23 |
20241016-19:13:25.136 |
XASE |
280NT207NSDJC02421 |
|
100 |
93.22 |
20241016-19:13:39.492 |
XASE |
280NT207NUJKC02421 |
|
100 |
93.17 |
20241016-19:15:28.931 |
XASE |
280NT207OJA4C02421 |
|
100 |
93.25 |
20241016-19:17:02.320 |
XNYS |
280NT207P311C02421 |
|
100 |
93.27 |
20241016-19:17:35.527 |
XASE |
280NT207P8UGC02421 |
|
100 |
93.26 |
20241016-19:17:59.241 |
XASE |
280NT207PCKKC02421 |
|
100 |
93.28 |
20241016-19:19:28.730 |
XASE |
280NT207PS8IC02421 |
|
100 |
93.26 |
20241016-19:20:13.966 |
XASE |
280NT207Q47DC02421 |
|
73 |
93.24 |
20241016-19:21:12.426 |
XASE |
280NT207QF89C02421 |
|
27 |
93.24 |
20241016-19:21:12.426 |
XASE |
280NT207QF8AC02421 |
|
100 |
93.25 |
20241016-19:22:44.343 |
XASE |
280NT207QUNLC02421 |
|
100 |
93.25 |
20241016-19:23:26.087 |
XASE |
280NT207R5MJC02421 |
|
100 |
93.26 |
20241016-19:26:19.183 |
XASE |
280NT207S3GJC02421 |
|
100 |
93.28 |
20241016-19:29:39.779 |
XASE |
280NT207T5EDC02421 |
|
100 |
93.16 |
20241016-19:32:03.730 |
XASE |
280NT207U95MC02421 |
|
100 |
93.13 |
20241016-19:35:03.671 |
XASE |
280NT207VRKSC02421 |
|
100 |
93.17 |
20241016-19:37:55.055 |
ARCX |
280NT2081443C02421 |
|
100 |
93.1 |
20241016-19:39:47.321 |
XASE |
280NT2081TVVC02421 |
|
100 |
93.15 |
20241016-19:42:31.557 |
XASE |
280NT20835GGC02421 |
|
100 |
93.2 |
20241016-19:44:35.192 |
XASE |
280NT208481HC02421 |
|
100 |
93.14 |
20241016-19:46:15.673 |
XASE |
280NT2085DD0C02421 |
|
100 |
93.14 |
20241016-19:46:46.049 |
XNYS |
280NT2085TM6C02421 |
|
58 |
93.14 |
20241016-19:46:46.049 |
XNYS |
280NT2085TM7C02421 |
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
- 34 minutes ago ASOS
- 43 minutes ago Coca-Cola Europacific Partners (DI)
- 50 minutes ago Liontrust Asset Management
- 52 minutes ago Liontrust Asset Management
- 1 hour ago Luceco