Transaction in Own Shares

CRH PLC
25 October 2024
 

25th October 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 24th 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

8,292

$91.30

$91.74

$90.85

XNYS

487

$91.40

$91.58

$91.13

EDGX

6,714

$91.32

$91.67

$90.90

ARCX

522

$91.41

$91.58

$91.15

BATS

3,886

$91.28

$91.72

$90.83

XNAS

1,600

$91.30

$91.74

$90.96

BATY

23,115

$91.33

$91.70

$90.58

XASE

100

$91.47

$91.47

$91.47

EPRL

300

$91.21

$91.44

$90.94

IEXG

500

$91.15

$91.26

$91.07

MEMX

600

$91.08

$91.45

$90.64

XPSX

800

$91.26

$91.45

$91.04

EDGA

2,084

$91.25

$91.54

$90.85

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 679,385,658 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.704% 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 24th 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:


24th October 2024

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$91.3070

49,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

91.38

 20241024-13:30:16.304

XNAS

 280OI50414EGC02421

100

91.38

 20241024-13:30:16.304

XNAS

 280OI50414EHC02421

100

91.3

 20241024-13:30:31.357

XNAS

 280OI50416JVC02421

100

91.45

 20241024-13:31:09.227

XNYS

 280OI5041B70C02421

100

91.5

 20241024-13:31:32.821

ARCX

 280OI5041ER9C02421

100

91.44

 20241024-13:31:38.969

XNYS

 280OI5041FL4C02421

8

91.44

 20241024-13:31:38.969

XNAS

 280OI5041FL5C02421

100

91.44

 20241024-13:31:38.969

XNYS

 280OI5041FL6C02421

8

91.44

 20241024-13:31:38.969

XNAS

 280OI5041FL7C02421

33

91.44

 20241024-13:31:38.969

XNAS

 280OI5041FL8C02421

151

91.44

 20241024-13:31:38.969

XNAS

 280OI5041FL9C02421

100

91.26

 20241024-13:32:06.900

XNYS

 280OI5041KDPC02421

50

91.22

 20241024-13:32:49.233

XNYS

 280OI5041Q3QC02421

50

91.22

 20241024-13:32:49.233

XNYS

 280OI5041Q3RC02421

50

91.22

 20241024-13:32:49.233

XNYS

 280OI5041Q3SC02421

50

91.22

 20241024-13:32:49.233

XNYS

 280OI5041Q3TC02421

75

91.22

 20241024-13:32:49.234

XNAS

 280OI5041Q3UC02421

25

91.22

 20241024-13:32:49.235

XNAS

 280OI5041Q3VC02421

14

91.09

 20241024-13:33:11.301

XNYS

 280OI5041TIHC02421

86

91.09

 20241024-13:33:12.810

XNYS

 280OI5041TPMC02421

4

91

 20241024-13:33:46.331

XNYS

 280OI50422DQC02421

96

91

 20241024-13:33:49.554

XNYS

 280OI50422ONC02421

8

91

 20241024-13:33:49.554

XNYS

 280OI50422OOC02421

92

91

 20241024-13:33:49.554

XNYS

 280OI50422OPC02421

99

90.99

 20241024-13:34:05.974

ARCX

 280OI50424RJC02421

1

90.99

 20241024-13:34:05.974

ARCX

 280OI50424RKC02421

100

91.04

 20241024-13:34:41.193

XNYS

 280OI50429AMC02421

100

91.04

 20241024-13:34:41.193

XNYS

 280OI50429ANC02421

5

91.02

 20241024-13:35:31.980

XNAS

 280OI5042HLVC02421

100

91.02

 20241024-13:35:31.980

ARCX

 280OI5042HM0C02421

75

91.02

 20241024-13:35:31.980

XNAS

 280OI5042HM1C02421

20

91.02

 20241024-13:35:31.980

XNAS

 280OI5042HM2C02421

40

90.91

 20241024-13:36:24.739

XNAS

 280OI5042Q9KC02421

60

90.91

 20241024-13:36:24.739

XNAS

 280OI5042Q9LC02421

100

90.91

 20241024-13:36:24.739

XNYS

 280OI5042Q9MC02421

100

90.87

 20241024-13:37:08.582

XNYS

 280OI5043151C02421

75

90.87

 20241024-13:37:08.582

XNAS

 280OI5043152C02421

25

90.87

 20241024-13:37:08.583

XNAS

 280OI5043153C02421

100

90.91

 20241024-13:38:00.875

XNAS

 280OI50438KOC02421

100

90.9

 20241024-13:38:07.815

XNYS

 280OI50439ROC02421

100

90.9

 20241024-13:38:07.815

ARCX

 280OI50439RPC02421

50

90.86

 20241024-13:38:35.673

XNYS

 280OI5043E1EC02421

50

90.86

 20241024-13:38:35.673

XNYS

 280OI5043E1FC02421

100

90.9

 20241024-13:39:41.513

LTSE

 280OI5043OAOC02421

100

90.94

 20241024-13:40:00.070

LTSE

 280OI5043QK3C02421

100

90.93

 20241024-13:40:30.517

XPSX

 280OI504403JC02421

100

90.93

 20241024-13:40:30.517

XPSX

 280OI504403KC02421

100

91.07

 20241024-13:41:33.250

MEMX

 280OI50449RQC02421

100

91.07

 20241024-13:41:33.250

MEMX

 280OI50449RRC02421

100

91.07

 20241024-13:41:33.250

MEMX

 280OI50449RSC02421

20

91.03

 20241024-13:42:41.829

XNAS

 280OI5044JPMC02421

50

91.03

 20241024-13:42:41.829

XNAS

 280OI5044JPNC02421

4

91.01

 20241024-13:42:41.954

ARCX

 280OI5044JQAC02421

96

91.01

 20241024-13:42:41.954

ARCX

 280OI5044JQBC02421

100

91.01

 20241024-13:42:41.954

ARCX

 280OI5044JQCC02421

100

90.9

 20241024-13:43:37.192

XNAS

 280OI5044RKDC02421

21

90.97

 20241024-13:44:35.284

XNAS

 280OI50453K6C02421

79

90.97

 20241024-13:44:35.284

XNAS

 280OI50453K7C02421

100

90.98

 20241024-13:44:47.545

XNAS

 280OI504558HC02421

50

91.01

 20241024-13:44:56.770

LTSE

 280OI50456CIC02421

50

91.01

 20241024-13:44:56.770

LTSE

 280OI50456CJC02421

100

90.96

 20241024-13:45:00.091

ARCX

 280OI5045752C02421

100

90.96

 20241024-13:45:00.091

ARCX

 280OI5045753C02421

100

90.64

 20241024-13:46:29.538

XPSX

 280OI5045PNKC02421

100

90.64

 20241024-13:46:29.539

XASE

 280OI5045PNLC02421

100

90.58

 20241024-13:47:09.270

XASE

 280OI50460ESC02421

100

90.83

 20241024-13:48:01.540

XNAS

 280OI50469RJC02421

100

90.85

 20241024-13:48:21.144

LTSE

 280OI5046DF0C02421

50

90.87

 20241024-13:48:35.692

LTSE

 280OI5046FVOC02421

50

90.87

 20241024-13:48:35.692

LTSE

 280OI5046FVPC02421

100

90.88

 20241024-13:48:59.475

LTSE

 280OI5046K5MC02421

100

90.95

 20241024-13:50:19.886

ARCX

 280OI504754SC02421

100

90.95

 20241024-13:50:19.886

ARCX

 280OI504754TC02421

100

90.95

 20241024-13:50:19.886

ARCX

 280OI504754UC02421

100

90.95

 20241024-13:50:19.886

ARCX

 280OI504754VC02421

100

90.88

 20241024-13:50:47.259

XASE

 280OI50479LNC02421

30

90.83

 20241024-13:51:04.998

XNAS

 280OI5047CMTC02421

70

90.83

 20241024-13:51:04.998

XNAS

 280OI5047CMUC02421

100

90.85

 20241024-13:52:05.817

XNYS

 280OI5047MEJC02421

100

90.87

 20241024-13:53:21.567

XNYS

 280OI50482JHC02421

100

90.94

 20241024-13:53:34.617

XNYS

 280OI50484JQC02421

100

90.94

 20241024-13:54:01.236

IEXG

 280OI5048BGKC02421

50

91.06

 20241024-13:54:51.625

LTSE

 280OI5048JSTC02421

50

91.06

 20241024-13:54:51.625

LTSE

 280OI5048JSUC02421

10

91.12

 20241024-13:55:28.747

XNYS

 280OI5048QOSC02421

90

91.13

 20241024-13:55:28.747

XNYS

 280OI5048QOTC02421

90

91.08

 20241024-13:55:53.488

XNYS

 280OI5048ULTC02421

10

91.08

 20241024-13:55:57.051

XNYS

 280OI5048V5TC02421

100

91.08

 20241024-13:56:20.952

XNYS

 280OI50494PUC02421

100

91.08

 20241024-13:56:20.953

ARCX

 280OI50494PVC02421

100

91.11

 20241024-13:57:28.240

XNYS

 280OI5049HCEC02421

100

91.13

 20241024-13:57:58.076

XNAS

 280OI5049LHCC02421

100

91.16

 20241024-13:58:10.503

ARCX

 280OI5049NH7C02421

100

91.18

 20241024-13:58:40.894

XNYS

 280OI5049S3OC02421

1

91.19

 20241024-13:59:15.392

XNAS

 280OI504A31KC02421

1

91.19

 20241024-13:59:15.392

XASE

 280OI504A31LC02421

1

91.19

 20241024-13:59:15.392

ARCX

 280OI504A31NC02421

97

91.18

 20241024-13:59:15.392

XNYS

 280OI504A31OC02421

100

91.2

 20241024-13:59:26.375

XNYS

 280OI504A4TTC02421

100

91.18

 20241024-13:59:35.791

XASE

 280OI504A6N0C02421

100

91.13

 20241024-13:59:48.891

EDGX

 280OI504A93QC02421

100

91.13

 20241024-14:00:32.330

XNYS

 280OI504AJRPC02421

200

91.31

 20241024-14:01:23.182

LTSE

 280OI504B031C02421

50

91.25

 20241024-14:01:45.415

LTSE

 280OI504B65DC02421

50

91.25

 20241024-14:01:45.415

LTSE

 280OI504B65EC02421

100

91.24

 20241024-14:02:11.083

IEXG

 280OI504BF2FC02421

100

91.3

 20241024-14:02:27.186

ARCX

 280OI504BJJAC02421

100

91.3

 20241024-14:02:27.186

ARCX

 280OI504BJJBC02421

100

91.3

 20241024-14:02:27.186

ARCX

 280OI504BJJCC02421

100

91.54

 20241024-14:04:14.973

LTSE

 280OI504CHOKC02421

100

91.52

 20241024-14:04:23.558

ARCX

 280OI504CKCMC02421

30

91.52

 20241024-14:04:23.558

XNYS

 280OI504CKCNC02421

30

91.52

 20241024-14:04:23.558

XNYS

 280OI504CKCOC02421

30

91.52

 20241024-14:04:23.558

XNYS

 280OI504CKCPC02421

100

91.52

 20241024-14:04:23.558

XNYS

 280OI504CKCQC02421

10

91.52

 20241024-14:04:23.558

XNYS

 280OI504CKCRC02421

50

91.41

 20241024-14:04:26.515

XNYS

 280OI504CM8DC02421

10

91.41

 20241024-14:04:26.515

XNYS

 280OI504CM8EC02421

40

91.41

 20241024-14:04:26.515

XNYS

 280OI504CM8FC02421

100

91.37

 20241024-14:04:27.304

XNYS

 280OI504CMK6C02421

100

91.37

 20241024-14:04:27.304

XNYS

 280OI504CMK7C02421

100

91.37

 20241024-14:04:27.304

XNYS

 280OI504CMK8C02421

100

91.43

 20241024-14:05:13.621

ARCX

 280OI504D2LKC02421

10

91.31

 20241024-14:05:33.950

XASE

 280OI504D7QOC02421

1

91.31

 20241024-14:05:33.950

XASE

 280OI504D7QPC02421

89

91.31

 20241024-14:05:37.179

XASE

 280OI504D8IRC02421

100

91.26

 20241024-14:05:54.970

XASE

 280OI504DCNAC02421

87

91.27

 20241024-14:06:52.316

ARCX

 280OI504DQ5PC02421

1

91.27

 20241024-14:06:52.316

ARCX

 280OI504DQ5QC02421

12

91.27

 20241024-14:06:52.316

ARCX

 280OI504DQ5RC02421

100

91.33

 20241024-14:07:28.637

XNAS

 280OI504E45MC02421

100

91.36

 20241024-14:08:02.602

XNYS

 280OI504ECCHC02421

99

91.33

 20241024-14:08:30.692

BATY

 280OI504EJ3MC02421

1

91.33

 20241024-14:08:30.692

BATY

 280OI504EJ3OC02421

100

91.33

 20241024-14:08:52.760

BATY

 280OI504EOIFC02421

17

91.31

 20241024-14:09:06.333

BATY

 280OI504ERT5C02421

1

91.31

 20241024-14:09:06.333

BATY

 280OI504ERT6C02421

82

91.31

 20241024-14:09:06.333

BATY

 280OI504ERT7C02421

100

91.3

 20241024-14:09:46.105

BATY

 280OI504F4JKC02421

100

91.27

 20241024-14:10:31.036

XPSX

 280OI504FGL4C02421

100

91.25

 20241024-14:10:43.016

XPSX

 280OI504FJECC02421

100

91.27

 20241024-14:11:41.456

BATY

 280OI504G1ABC02421

75

91.27

 20241024-14:11:41.456

ARCX

 280OI504G1ACC02421

25

91.27

 20241024-14:11:41.456

ARCX

 280OI504G1ADC02421

100

91.27

 20241024-14:13:04.112

ARCX

 280OI504GKS2C02421

100

91.26

 20241024-14:13:12.744

MEMX

 280OI504GN8LC02421

87

91.26

 20241024-14:13:12.744

MEMX

 280OI504GN8MC02421

13

91.26

 20241024-14:13:12.744

MEMX

 280OI504GN8NC02421

100

91.26

 20241024-14:13:43.246

XASE

 280OI504GUEFC02421

100

91.24

 20241024-14:14:42.617

XNYS

 280OI504HDC4C02421

100

91.25

 20241024-14:15:28.738

XNYS

 280OI504HS1BC02421

50

91.23

 20241024-14:15:49.872

XASE

 280OI504I14KC02421

50

91.23

 20241024-14:15:49.872

XASE

 280OI504I14MC02421

100

91.2

 20241024-14:16:09.397

XASE

 280OI504I61KC02421

100

91.16

 20241024-14:17:20.000

XNYS

 280OI504INH6C02421

8

91.23

 20241024-14:18:11.366

XNAS

 280OI504J9IPC02421

20

91.23

 20241024-14:18:11.366

XNAS

 280OI504J9IQC02421

72

91.23

 20241024-14:18:11.366

XNAS

 280OI504J9IRC02421

1

91.31

 20241024-14:18:54.456

XASE

 280OI504JL9BC02421

100

91.33

 20241024-14:18:54.468

LTSE

 280OI504JL9IC02421

99

91.31

 20241024-14:19:05.017

XASE

 280OI504JNSIC02421

100

91.31

 20241024-14:19:05.017

XASE

 280OI504JNSJC02421

100

91.33

 20241024-14:20:10.407

ARCX

 280OI504K8SOC02421

100

91.32

 20241024-14:21:06.072

XASE

 280OI504KKJBC02421

100

91.32

 20241024-14:21:06.072

XASE

 280OI504KKJCC02421

100

91.34

 20241024-14:22:14.973

BATY

 280OI504L390C02421

100

91.37

 20241024-14:22:47.639

ARCX

 280OI504LA3QC02421

44

91.34

 20241024-14:22:52.592

EDGA

 280OI504LAVTC02421

56

91.34

 20241024-14:22:52.592

EDGA

 280OI504LAVUC02421

100

91.35

 20241024-14:23:24.060

BATY

 280OI504LIETC02421

100

91.43

 20241024-14:24:26.883

XNYS

 280OI504M01HC02421

100

91.49

 20241024-14:24:59.583

XNYS

 280OI504M72LC02421

100

91.54

 20241024-14:25:20.748

XNYS

 280OI504MBVHC02421

5

91.55

 20241024-14:25:59.647

XNAS

 280OI504MKCGC02421

95

91.55

 20241024-14:25:59.647

XNAS

 280OI504MKCHC02421

100

91.57

 20241024-14:26:41.882

ARCX

 280OI504MUDHC02421

100

91.57

 20241024-14:26:42.825

ARCX

 280OI504MUKBC02421

100

91.6

 20241024-14:27:03.778

ARCX

 280OI504N2M9C02421

100

91.57

 20241024-14:27:10.802

XASE

 280OI504N4E6C02421

100

91.55

 20241024-14:27:28.453

ARCX

 280OI504N8A5C02421

100

91.53

 20241024-14:27:55.270

ARCX

 280OI504NE5HC02421

100

91.53

 20241024-14:28:52.052

XASE

 280OI504NQUGC02421

1

91.57

 20241024-14:29:53.841

ARCX

 280OI504OBKOC02421

50

91.57

 20241024-14:29:53.841

ARCX

 280OI504OBKPC02421

49

91.57

 20241024-14:29:53.841

ARCX

 280OI504OBKQC02421

100

91.6

 20241024-14:30:26.891

ARCX

 280OI504ON0AC02421

100

91.59

 20241024-14:30:31.509

ARCX

 280OI504OO58C02421

100

91.6

 20241024-14:31:40.097

ARCX

 280OI504P8O1C02421

100

91.7

 20241024-14:32:08.725

XNYS

 280OI504PF6OC02421

100

91.67

 20241024-14:32:30.549

XASE

 280OI504PK1PC02421

100

91.67

 20241024-14:32:30.549

XASE

 280OI504PK1QC02421

100

91.74

 20241024-14:33:16.232

BATY

 280OI504PTLSC02421

100

91.71

 20241024-14:34:06.441

XNAS

 280OI504Q81HC02421

100

91.7

 20241024-14:34:06.961

XASE

 280OI504Q86HC02421

100

91.7

 20241024-14:34:06.961

XASE

 280OI504Q86IC02421

54

91.72

 20241024-14:36:04.775

XNAS

 280OI504QVN0C02421

1

91.72

 20241024-14:36:04.775

XNAS

 280OI504QVN1C02421

6

91.72

 20241024-14:36:04.775

XNAS

 280OI504QVN2C02421

3

91.72

 20241024-14:36:04.775

XNAS

 280OI504QVN3C02421

36

91.72

 20241024-14:36:04.775

XNAS

 280OI504QVN4C02421

94

91.7

 20241024-14:36:11.135

XASE

 280OI504R1BDC02421

6

91.7

 20241024-14:36:11.135

XASE

 280OI504R1BEC02421

80

91.71

 20241024-14:37:00.842

XNYS

 280OI504RB9HC02421

20

91.71

 20241024-14:37:00.842

XNYS

 280OI504RB9IC02421

100

91.64

 20241024-14:38:18.862

XASE

 280OI504RS0AC02421

100

91.64

 20241024-14:39:40.637

XASE

 280OI504SCILC02421

89

91.64

 20241024-14:39:41.799

ARCX

 280OI504SCQRC02421

11

91.64

 20241024-14:39:41.799

ARCX

 280OI504SCQSC02421

100

91.61

 20241024-14:40:21.449

XASE

 280OI504SM9TC02421

100

91.64

 20241024-14:41:21.041

XASE

 280OI504T23BC02421

75

91.64

 20241024-14:41:21.041

XNAS

 280OI504T23CC02421

25

91.64

 20241024-14:41:21.043

XNAS

 280OI504T23DC02421

100

91.74

 20241024-14:42:52.088

XNYS

 280OI504TJGEC02421

1

91.68

 20241024-14:43:50.846

XNYS

 280OI504U05IC02421

99

91.68

 20241024-14:43:50.846

XNYS

 280OI504U05JC02421

50

91.68

 20241024-14:43:56.402

XNAS

 280OI504U1C0C02421

50

91.68

 20241024-14:43:56.402

XNAS

 280OI504U1C1C02421

100

91.67

 20241024-14:44:01.453

ARCX

 280OI504U2D4C02421

2

91.6

 20241024-14:44:35.233

ARCX

 280OI504U9IMC02421

100

91.68

 20241024-14:45:04.802

XASE

 280OI504UGHNC02421

100

91.61

 20241024-14:45:21.784

ARCX

 280OI504UN2CC02421

100

91.54

 20241024-14:45:57.968

XASE

 280OI504V0CAC02421

100

91.55

 20241024-14:46:37.203

XNYS

 280OI504V7PBC02421

16

91.54

 20241024-14:46:37.898

ARCX

 280OI504V7SQC02421

84

91.54

 20241024-14:46:37.898

ARCX

 280OI504V7SRC02421

100

91.54

 20241024-14:46:37.898

XASE

 280OI504V7SSC02421

100

91.46

 20241024-14:48:16.575

XASE

 280OI504VTTDC02421

100

91.47

 20241024-14:49:10.828

XNYS

 280OI50509I6C02421

100

91.51

 20241024-14:49:48.063

ARCX

 280OI5050H33C02421

100

91.5

 20241024-14:50:08.202

ARCX

 280OI5050L60C02421

13

91.46

 20241024-14:50:45.252

XASE

 280OI5050T0UC02421

87

91.46

 20241024-14:50:45.252

XASE

 280OI5050T0VC02421

100

91.41

 20241024-14:51:37.222

ARCX

 280OI505187PC02421

100

91.4

 20241024-14:51:42.592

EDGX

 280OI505194IC02421

100

91.4

 20241024-14:51:42.593

XASE

 280OI505194JC02421

100

91.42

 20241024-14:53:36.796

XNYS

 280OI5052108C02421

100

91.42

 20241024-14:53:45.401

XNYS

 280OI50522GGC02421

100

91.45

 20241024-14:54:37.670

XNAS

 280OI5052DHNC02421

100

91.45

 20241024-14:54:37.670

XNAS

 280OI5052DHOC02421

100

91.51

 20241024-14:56:30.762

XNYS

 280OI505354FC02421

100

91.5

 20241024-14:56:57.099

XNAS

 280OI50539SGC02421

100

91.5

 20241024-14:56:57.099

XNAS

 280OI50539SHC02421

100

91.5

 20241024-14:57:18.433

XASE

 280OI5053E2JC02421

100

91.61

 20241024-14:58:59.310

XNYS

 280OI50541IPC02421

100

91.6

 20241024-14:59:14.789

XASE

 280OI50545DFC02421

100

91.6

 20241024-14:59:34.352

BATY

 280OI50549M7C02421

100

91.63

 20241024-15:00:46.338

XASE

 280OI5054RN2C02421

100

91.59

 20241024-15:00:49.283

XASE

 280OI5054SEDC02421

100

91.53

 20241024-15:01:39.112

XASE

 280OI5055966C02421

100

91.5

 20241024-15:02:23.280

XASE

 280OI5055JV7C02421

100

91.47

 20241024-15:03:01.376

XASE

 280OI5055SQ6C02421

100

91.46

 20241024-15:04:16.414

XNYS

 280OI5056EFMC02421

100

91.45

 20241024-15:04:17.615

XNAS

 280OI5056EMFC02421

100

91.45

 20241024-15:04:17.615

XASE

 280OI5056EMGC02421

100

91.45

 20241024-15:04:17.615

XASE

 280OI5056EMHC02421

100

91.45

 20241024-15:04:17.616

XPSX

 280OI5056EMIC02421

1

91.41

 20241024-15:06:34.083

ARCX

 280OI5057BI8C02421

99

91.41

 20241024-15:06:34.083

ARCX

 280OI5057BI9C02421

100

91.4

 20241024-15:07:05.807

XNYS

 280OI5057H91C02421

100

91.39

 20241024-15:07:16.258

XASE

 280OI5057JATC02421

100

91.39

 20241024-15:07:16.258

XASE

 280OI5057JAUC02421

100

91.36

 20241024-15:08:55.621

XNYS

 280OI50586DBC02421

100

91.41

 20241024-15:10:02.626

XNYS

 280OI5058KEUC02421

100

91.46

 20241024-15:10:36.138

XNYS

 280OI5058SPFC02421

100

91.44

 20241024-15:10:53.247

XASE

 280OI5059027C02421

100

91.44

 20241024-15:10:53.247

XASE

 280OI5059028C02421

100

91.43

 20241024-15:12:02.711

XASE

 280OI5059DTNC02421

8

91.42

 20241024-15:12:36.560

XASE

 280OI5059K9QC02421

92

91.42

 20241024-15:12:36.560

XASE

 280OI5059K9RC02421

100

91.41

 20241024-15:12:49.449

XASE

 280OI5059MK3C02421

16

91.44

 20241024-15:13:45.444

ARCX

 280OI505A22KC02421

84

91.44

 20241024-15:13:45.444

ARCX

 280OI505A22LC02421

100

91.47

 20241024-15:14:50.685

XASE

 280OI505AEP4C02421

100

91.47

 20241024-15:14:50.685

XASE

 280OI505AEP5C02421

100

91.47

 20241024-15:14:53.758

XASE

 280OI505AFB0C02421

100

91.5

 20241024-15:15:56.338

XASE

 280OI505AT0VC02421

100

91.48

 20241024-15:16:04.679

XASE

 280OI505AUT3C02421

100

91.48

 20241024-15:16:04.679

XASE

 280OI505AUT4C02421

68

91.5

 20241024-15:18:04.922

ARCX

 280OI505BJP2C02421

32

91.5

 20241024-15:18:04.922

ARCX

 280OI505BJP3C02421

100

91.48

 20241024-15:18:13.987

XASE

 280OI505BLFRC02421

100

91.48

 20241024-15:18:13.987

XASE

 280OI505BLFSC02421

100

91.43

 20241024-15:20:16.053

BATS

 280OI505CCKPC02421

100

91.42

 20241024-15:20:31.938

XASE

 280OI505CFDSC02421

100

91.43

 20241024-15:21:28.247

XASE

 280OI505CR1GC02421

100

91.39

 20241024-15:21:57.725

XASE

 280OI505D0RQC02421

100

91.33

 20241024-15:22:23.632

XASE

 280OI505D682C02421

100

91.27

 20241024-15:23:30.571

ARCX

 280OI505DKDUC02421

100

91.25

 20241024-15:23:33.046

XASE

 280OI505DL4LC02421

100

91.25

 20241024-15:23:33.046

XASE

 280OI505DL4MC02421

100

91.25

 20241024-15:25:23.213

XNYS

 280OI505E979C02421

100

91.24

 20241024-15:25:44.243

BATY

 280OI505ED3UC02421

100

91.22

 20241024-15:26:17.945

XASE

 280OI505EJE1C02421

100

91.19

 20241024-15:26:48.664

XASE

 280OI505EOISC02421

100

91.15

 20241024-15:28:13.300

BATS

 280OI505F89MC02421

100

91.13

 20241024-15:28:36.930

EDGA

 280OI505FCQMC02421

100

91.1

 20241024-15:29:25.969

XASE

 280OI505FMFAC02421

100

91.08

 20241024-15:30:00.993

XASE

 280OI505FUGBC02421

100

91.03

 20241024-15:30:35.655

XASE

 280OI505G879C02421

100

91.04

 20241024-15:31:06.466

XASE

 280OI505GE2MC02421

21

91.05

 20241024-15:31:52.834

XASE

 280OI505GPUIC02421

79

91.05

 20241024-15:31:52.834

XASE

 280OI505GPUJC02421

100

91.04

 20241024-15:32:11.864

EDGA

 280OI505GUSHC02421

100

91.02

 20241024-15:32:48.306

ARCX

 280OI505H8FNC02421

100

91.02

 20241024-15:33:47.089

XASE

 280OI505HL87C02421

21

91.005

 20241024-15:34:12.978

XNYS

 280OI505HQT1C02421

1

91.01

 20241024-15:34:12.978

XNYS

 280OI505HQT2C02421

67

91.01

 20241024-15:34:12.978

XNYS

 280OI505HQT3C02421

11

91.01

 20241024-15:34:12.978

XNYS

 280OI505HQT4C02421

100

91.05

 20241024-15:34:34.063

XNYS

 280OI505HV2DC02421

100

91.07

 20241024-15:34:58.353

XNYS

 280OI505I3TAC02421

98

91.09

 20241024-15:35:24.496

XASE

 280OI505I9JIC02421

2

91.09

 20241024-15:35:24.496

XASE

 280OI505I9JJC02421

100

91.07

 20241024-15:35:29.053

XASE

 280OI505IADRC02421

100

91.07

 20241024-15:35:29.053

XASE

 280OI505IADSC02421

100

91.05

 20241024-15:36:25.456

XASE

 280OI505IKF1C02421

100

91.07

 20241024-15:37:03.454

XASE

 280OI505IRCSC02421

1

91.07

 20241024-15:37:29.826

ARCX

 280OI505J04HC02421

99

91.07

 20241024-15:37:33.082

XASE

 280OI505J0NHC02421

100

91.165

 20241024-15:39:17.309

XNAS

 280OI505JK0HC02421

78

91.16

 20241024-15:39:19.454

XASE

 280OI505JKBJC02421

22

91.16

 20241024-15:39:19.454

XASE

 280OI505JKBKC02421

78

91.16

 20241024-15:39:19.454

XASE

 280OI505JKBLC02421

22

91.16

 20241024-15:39:19.454

XASE

 280OI505JKBMC02421

100

91.12

 20241024-15:40:17.997

XASE

 280OI505K0AKC02421

100

91.16

 20241024-15:40:50.471

XASE

 280OI505K5R5C02421

100

91.12

 20241024-15:41:32.799

XASE

 280OI505KCUSC02421

100

91.08

 20241024-15:42:09.188

XASE

 280OI505KJ7GC02421

100

91.06

 20241024-15:43:26.320

XNYS

 280OI505L0KNC02421

100

91.09

 20241024-15:44:21.812

BATY

 280OI505L9TPC02421

100

91.13

 20241024-15:45:42.063

XNYS

 280OI505LQ48C02421

100

91.11

 20241024-15:46:14.061

XASE

 280OI505LVAEC02421

100

91.11

 20241024-15:46:22.080

XASE

 280OI505M0ONC02421

100

91.09

 20241024-15:47:46.616

XASE

 280OI505MGOMC02421

100

90.98

 20241024-15:49:15.003

XASE

 280OI505N61NC02421

100

90.95

 20241024-15:50:01.590

XASE

 280OI505NFK8C02421

100

90.96

 20241024-15:51:21.162

BATY

 280OI505NUM3C02421

100

90.97

 20241024-15:52:45.137

BATY

 280OI505OC98C02421

100

90.97

 20241024-15:53:55.352

XASE

 280OI505ONS2C02421

6

91.14

 20241024-15:55:30.834

XNAS

 280OI505P9HVC02421

100

91.16

 20241024-15:55:31.835

XNYS

 280OI505P9OEC02421

100

91.22

 20241024-15:56:57.119

LTSE

 280OI505PORCC02421

49

91.21

 20241024-15:57:13.141

ARCX

 280OI505PROQC02421

51

91.21

 20241024-15:57:13.141

ARCX

 280OI505PRORC02421

100

91.22

 20241024-15:57:40.417

XASE

 280OI505Q07VC02421

97

91.17

 20241024-15:58:43.776

XASE

 280OI505QBEVC02421

3

91.17

 20241024-15:58:43.776

XASE

 280OI505QBF0C02421

100

91.15

 20241024-16:00:32.803

XASE

 280OI505R2C0C02421

100

91.09

 20241024-16:02:14.632

XASE

 280OI505RM66C02421

2

91.05

 20241024-16:02:51.171

XASE

 280OI505RTNHC02421

100

91.065

 20241024-16:03:52.843

XNYS

 280OI505SA9KC02421

100

91.1

 20241024-16:05:33.542

XNAS

 280OI505ST5QC02421

100

91.08

 20241024-16:06:03.285

XASE

 280OI505T2LLC02421

100

91.08

 20241024-16:06:03.285

XASE

 280OI505T2LMC02421

100

90.99

 20241024-16:07:56.170

XASE

 280OI505TR9AC02421

1

90.89

 20241024-16:09:22.771

XASE

 280OI505UCEAC02421

99

90.89

 20241024-16:09:22.771

XASE

 280OI505UCEBC02421

18

90.93

 20241024-16:11:59.985

ARCX

 280OI505V86BC02421

82

90.93

 20241024-16:11:59.985

ARCX

 280OI505V86CC02421

100

90.92

 20241024-16:12:23.843

XASE

 280OI505VD3SC02421

83

90.9

 20241024-16:13:08.606

XASE

 280OI505VL8VC02421

17

90.9

 20241024-16:13:08.606

XASE

 280OI505VL90C02421

13

90.92

 20241024-16:15:00.012

XASE

 280OI50609JSC02421

100

90.93

 20241024-16:15:30.071

XASE

 280OI5060GIKC02421

90

90.91

 20241024-16:16:09.687

XASE

 280OI5060NAIC02421

10

90.91

 20241024-16:16:09.688

XASE

 280OI5060NAJC02421

100

90.93

 20241024-16:17:19.557

XASE

 280OI50614LTC02421

100

90.94

 20241024-16:20:15.392

XNYS

 280OI5062FIGC02421

100

90.93

 20241024-16:20:58.427

XASE

 280OI5062OADC02421

100

91

 20241024-16:22:16.498

ARCX

 280OI50639N3C02421

100

90.99

 20241024-16:24:11.038

XASE

 280OI5063UOKC02421

100

91.02

 20241024-16:25:53.961

XNYS

 280OI5064ICPC02421

100

91.05

 20241024-16:27:11.376

XASE

 280OI50651B2C02421

100

91.05

 20241024-16:27:11.377

XASE

 280OI50651B3C02421

100

91.13

 20241024-16:29:45.558

XASE

 280OI5065UFNC02421

39

91.15

 20241024-16:30:36.820

ARCX

 280OI5066AHMC02421

61

91.15

 20241024-16:30:36.820

ARCX

 280OI5066AHNC02421

100

91.24

 20241024-16:31:52.238

BATY

 280OI5066QQHC02421

100

91.25

 20241024-16:32:54.698

XASE

 280OI50677I6C02421

72

91.26

 20241024-16:35:11.901

EDGA

 280OI50681B2C02421

1

91.26

 20241024-16:35:12.381

EDGA

 280OI50681D2C02421

27

91.26

 20241024-16:35:12.382

EDGA

 280OI50681D3C02421

100

91.25

 20241024-16:35:46.527

XASE

 280OI50687NMC02421

1

91.22

 20241024-16:37:37.729

ARCX

 280OI5068UE1C02421

99

91.22

 20241024-16:37:37.730

ARCX

 280OI5068UE2C02421

100

91.22

 20241024-16:39:45.007

BATY

 280OI5069LAMC02421

99

91.2

 20241024-16:40:47.724

XASE

 280OI506A02HC02421

1

91.2

 20241024-16:40:47.724

XASE

 280OI506A02IC02421

100

91.15

 20241024-16:42:36.685

XASE

 280OI506AJ34C02421

100

91.13

 20241024-16:43:59.507

XASE

 280OI506B2RMC02421

100

91.13

 20241024-16:43:59.507

ARCX

 280OI506B2RNC02421

100

91.26

 20241024-16:46:48.520

XNAS

 280OI506C1V5C02421

100

91.24

 20241024-16:47:05.989

XASE

 280OI506C4U0C02421

100

91.22

 20241024-16:48:10.131

XASE

 280OI506CH2KC02421

100

91.3

 20241024-16:49:19.325

XASE

 280OI506CTQ1C02421

100

91.31

 20241024-16:51:01.253

XASE

 280OI506DETDC02421

100

91.28

 20241024-16:51:26.701

XASE

 280OI506DKEUC02421

100

91.33

 20241024-16:53:48.332

XASE

 280OI506ED45C02421

100

91.33

 20241024-16:53:48.332

XASE

 280OI506ED46C02421

100

91.32

 20241024-16:55:29.153

XASE

 280OI506EUP6C02421

100

91.38

 20241024-16:57:46.371

XNYS

 280OI506FKV1C02421

100

91.36

 20241024-16:58:46.309

XASE

 280OI506FV0IC02421

100

91.36

 20241024-16:58:46.310

XASE

 280OI506FV0JC02421

78

91.35

 20241024-17:00:43.450

XASE

 280OI506GNPTC02421

22

91.35

 20241024-17:00:43.450

XASE

 280OI506GNPUC02421

100

91.38

 20241024-17:02:17.649

XASE

 280OI506H8VJC02421

7

91.38

 20241024-17:03:33.040

ARCX

 280OI506HO23C02421

93

91.38

 20241024-17:03:33.040

ARCX

 280OI506HO24C02421

1

91.4

 20241024-17:05:04.463

XASE

 280OI506I8K9C02421

99

91.4

 20241024-17:05:04.464

XASE

 280OI506I8KAC02421

100

91.4

 20241024-17:06:29.288

XASE

 280OI506IMTBC02421

6

91.45

 20241024-17:07:54.571

EDGA

 280OI506J3QGC02421

92

91.45

 20241024-17:08:06.666

EDGA

 280OI506J5NFC02421

2

91.45

 20241024-17:08:06.666

EDGA

 280OI506J5NGC02421

6

91.45

 20241024-17:08:06.673

ARCX

 280OI506J5NKC02421

100

91.41

 20241024-17:08:44.763

XASE

 280OI506JBOLC02421

100

91.47

 20241024-17:11:34.986

XNYS

 280OI506K8HVC02421

100

91.52

 20241024-17:13:08.271

ARCX

 280OI506KMJUC02421

100

91.49

 20241024-17:13:27.231

XASE

 280OI506KPONC02421

100

91.47

 20241024-17:16:15.890

XASE

 280OI506LNAJC02421

50

91.46

 20241024-17:16:37.455

XASE

 280OI506LQAQC02421

50

91.46

 20241024-17:16:37.455

XASE

 280OI506LQARC02421

100

91.45

 20241024-17:18:04.435

XASE

 280OI506MB1SC02421

57

91.46

 20241024-17:19:33.684

BATY

 280OI506MOCHC02421

43

91.46

 20241024-17:19:33.684

BATY

 280OI506MOCIC02421

1

91.51

 20241024-17:22:30.658

BATS

 280OI506NKSFC02421

99

91.52

 20241024-17:22:30.658

BATS

 280OI506NKSGC02421

100

91.51

 20241024-17:22:50.098

XASE

 280OI506NNP9C02421

100

91.51

 20241024-17:24:42.748

XASE

 280OI506O9D8C02421

100

91.48

 20241024-17:25:20.564

XASE

 280OI506OEVGC02421

100

91.47

 20241024-17:26:51.693

XASE

 280OI506OTG0C02421

100

91.5

 20241024-17:28:12.122

XASE

 280OI506PAGIC02421

100

91.49

 20241024-17:29:04.813

XASE

 280OI506PJ78C02421

100

91.49

 20241024-17:29:04.813

XASE

 280OI506PJ79C02421

1

91.49

 20241024-17:29:04.813

XASE

 280OI506PJ7AC02421

99

91.49

 20241024-17:29:04.813

XASE

 280OI506PJ7BC02421

100

91.48

 20241024-17:30:57.008

XASE

 280OI506Q8UFC02421

100

91.47

 20241024-17:32:40.843

XASE

 280OI506QRSIC02421

100

91.49

 20241024-17:34:20.127

XASE

 280OI506REHCC02421

68

91.49

 20241024-17:34:39.886

XASE

 280OI506RIABC02421

32

91.49

 20241024-17:34:40.905

XASE

 280OI506RIFLC02421

26

91.51

 20241024-17:36:59.831

XNAS

 280OI506SB6RC02421

100

91.52

 20241024-17:37:14.055

LTSE

 280OI506SDKMC02421

100

91.51

 20241024-17:37:16.043

XASE

 280OI506SE04C02421

100

91.51

 20241024-17:37:16.043

XASE

 280OI506SE05C02421

100

91.47

 20241024-17:39:20.035

ARCX

 280OI506T269C02421

100

91.48

 20241024-17:40:54.385

XASE

 280OI506TH7QC02421

100

91.45

 20241024-17:41:56.612

XASE

 280OI506TR33C02421

100

91.48

 20241024-17:43:31.561

XNYS

 280OI506U98BC02421

100

91.5

 20241024-17:44:25.023

XASE

 280OI506UHFSC02421

100

91.48

 20241024-17:45:17.110

XASE

 280OI506UQDBC02421

100

91.48

 20241024-17:46:06.210

XASE

 280OI506V41OC02421

100

91.45

 20241024-17:47:00.258

XASE

 280OI506VCEAC02421

100

91.3

 20241024-17:48:52.727

XASE

 280OI50705UKC02421

62

91.32

 20241024-17:49:26.727

XASE

 280OI5070BLSC02421

38

91.32

 20241024-17:49:26.727

XASE

 280OI5070BLUC02421

100

91.34

 20241024-17:51:02.732

XASE

 280OI5070RVBC02421

100

91.34

 20241024-17:51:02.732

XASE

 280OI5070RVCC02421

100

91.36

 20241024-17:52:42.208

XASE

 280OI5071B8NC02421

100

91.34

 20241024-17:53:54.603

XASE

 280OI5071MGMC02421

100

91.35

 20241024-17:55:47.177

XNAS

 280OI50729DCC02421

100

91.34

 20241024-17:55:54.664

XASE

 280OI5072AGJC02421

100

91.34

 20241024-17:56:58.968

EDGA

 280OI5072L7TC02421

100

91.3

 20241024-17:57:34.586

ARCX

 280OI5072TFMC02421

100

91.32

 20241024-17:59:22.656

LTSE

 280OI5073G53C02421

100

91.32

 20241024-17:59:55.140

XNAS

 280OI5073LRNC02421

100

91.3

 20241024-18:00:03.578

XASE

 280OI5073NFRC02421

100

91.3

 20241024-18:00:03.578

XASE

 280OI5073NFSC02421

100

91.24

 20241024-18:01:35.723

XASE

 280OI5074EQ4C02421

100

91.24

 20241024-18:02:49.589

XASE

 280OI5074RJTC02421

21

91.28

 20241024-18:04:22.334

XASE

 280OI5075B9IC02421

79

91.28

 20241024-18:04:22.334

XASE

 280OI5075B9JC02421

100

91.28

 20241024-18:05:10.695

ARCX

 280OI5075JGVC02421

100

91.28

 20241024-18:06:04.821

XASE

 280OI5075SJKC02421

100

91.28

 20241024-18:08:33.961

XASE

 280OI5076JPAC02421

100

91.28

 20241024-18:08:33.962

ARCX

 280OI5076JPBC02421

100

91.28

 20241024-18:10:28.109

XASE

 280OI50776JIC02421

100

91.3

 20241024-18:11:54.441

XNYS

 280OI5077KA6C02421

24

91.34

 20241024-18:13:13.235

XASE

 280OI507815FC02421

76

91.34

 20241024-18:13:13.235

XASE

 280OI507815GC02421

24

91.34

 20241024-18:13:13.235

XASE

 280OI507815HC02421

76

91.34

 20241024-18:13:13.235

XASE

 280OI507815IC02421

100

91.34

 20241024-18:14:52.353

XASE

 280OI5078GDKC02421

100

91.35

 20241024-18:16:35.555

XASE

 280OI50792NTC02421

100

91.35

 20241024-18:16:35.555

XASE

 280OI50792NUC02421

100

91.35

 20241024-18:17:57.682

XASE

 280OI5079F44C02421

100

91.32

 20241024-18:19:40.862

XASE

 280OI5079UJVC02421

100

91.32

 20241024-18:21:49.469

XNYS

 280OI507AIFIC02421

100

91.33

 20241024-18:22:30.877

XASE

 280OI507AO88C02421

69

91.32

 20241024-18:24:01.393

XASE

 280OI507B5HCC02421

31

91.32

 20241024-18:24:01.393

XASE

 280OI507B5HDC02421

69

91.32

 20241024-18:24:01.393

XASE

 280OI507B5HEC02421

31

91.32

 20241024-18:24:01.393

XASE

 280OI507B5HFC02421

100

91.31

 20241024-18:24:54.541

XASE

 280OI507BEEDC02421

1

91.29

 20241024-18:26:14.469

EDGA

 280OI507BSMDC02421

3

91.29

 20241024-18:26:14.469

EDGA

 280OI507BSMEC02421

1

91.29

 20241024-18:26:14.469

EDGA

 280OI507BSMFC02421

95

91.29

 20241024-18:26:14.470

EDGA

 280OI507BSMGC02421

100

91.29

 20241024-18:28:35.679

ARCX

 280OI507CL3JC02421

100

91.29

 20241024-18:29:35.289

XNYS

 280OI507D0ANC02421

100

91.28

 20241024-18:29:39.677

XASE

 280OI507D1N5C02421

100

91.26

 20241024-18:30:32.505

XASE

 280OI507DDE6C02421

100

91.25

 20241024-18:31:37.371

XASE

 280OI507DQSHC02421

100

91.215

 20241024-18:33:31.201

XNAS

 280OI507EMLJC02421

100

91.21

 20241024-18:34:28.591

XASE

 280OI507F3G4C02421

100

91.21

 20241024-18:34:28.591

XASE

 280OI507F3G5C02421

100

91.19

 20241024-18:36:19.764

ARCX

 280OI507FQV1C02421

100

91.22

 20241024-18:37:36.496

XASE

 280OI507G9EEC02421

100

91.21

 20241024-18:39:24.756

XASE

 280OI507GTUJC02421

100

91.18

 20241024-18:39:46.623

XASE

 280OI507H2S6C02421

72

91.24

 20241024-18:42:00.188

XNAS

 280OI507HRFPC02421

5

91.24

 20241024-18:42:00.188

XNAS

 280OI507HRFQC02421

100

91.23

 20241024-18:42:16.360

EDGA

 280OI507HUDDC02421

100

91.22

 20241024-18:43:33.961

XASE

 280OI507IB5EC02421

100

91.2

 20241024-18:44:29.089

XASE

 280OI507IKADC02421

100

91.18

 20241024-18:45:34.721

XASE

 280OI507J347C02421

100

91.2

 20241024-18:47:01.102

XASE

 280OI507JHP7C02421

100

91.15

 20241024-18:48:10.387

XASE

 280OI507JVQKC02421

100

91.17

 20241024-18:49:26.301

XASE

 280OI507KF59C02421

100

91.39

 20241024-18:51:01.194

XNYS

 280OI507L157C02421

100

91.37

 20241024-18:51:05.762

ARCX

 280OI507L1UQC02421

100

91.28

 20241024-18:52:38.550

XASE

 280OI507LH67C02421

19

91.47

 20241024-18:55:05.999

EDGX

 280OI507MA2KC02421

37

91.47

 20241024-18:55:05.999

XNAS

 280OI507MA2LC02421

1

91.47

 20241024-18:55:05.999

ARCX

 280OI507MA2MC02421

1

91.47

 20241024-18:55:05.999

ARCX

 280OI507MA2NC02421

100

91.48

 20241024-18:56:03.343

XASE

 280OI507MLG3C02421

100

91.48

 20241024-18:56:03.343

XASE

 280OI507MLG4C02421

100

91.43

 20241024-18:57:42.350

XNYS

 280OI507N7AVC02421

100

91.44

 20241024-18:58:28.447

XASE

 280OI507NEUEC02421

100

91.46

 20241024-18:59:33.860

XNYS

 280OI507NRUUC02421

100

91.46

 20241024-18:59:47.828

XASE

 280OI507NV9DC02421

100

91.41

 20241024-19:00:23.309

XASE

 280OI507OBFSC02421

100

91.39

 20241024-19:00:52.014

XASE

 280OI507OGVOC02421

100

91.35

 20241024-19:02:02.200

XASE

 280OI507P0NVC02421

100

91.32

 20241024-19:02:48.189

XASE

 280OI507P9E9C02421

100

91.3

 20241024-19:03:53.045

XASE

 280OI507PN1OC02421

100

91.28

 20241024-19:06:02.662

ARCX

 280OI507QI0OC02421

100

91.28

 20241024-19:06:30.868

XASE

 280OI507QMTTC02421

100

91.25

 20241024-19:07:15.191

XASE

 280OI507QUO8C02421

100

91.29

 20241024-19:08:36.170

XASE

 280OI507RCK4C02421

100

91.31

 20241024-19:09:43.559

XASE

 280OI507RP81C02421

100

91.29

 20241024-19:09:52.453

ARCX

 280OI507RQV1C02421

99

91.45

 20241024-19:11:54.602

BATS

 280OI507SHH3C02421

1

91.45

 20241024-19:11:54.602

BATS

 280OI507SHH4C02421

100

91.43

 20241024-19:12:14.482

XASE

 280OI507SKOVC02421

100

91.43

 20241024-19:12:14.482

XASE

 280OI507SKP0C02421

100

91.46

 20241024-19:13:50.666

XASE

 280OI507T4KAC02421

100

91.43

 20241024-19:14:56.271

XASE

 280OI507TFAGC02421

2

91.4

 20241024-19:16:19.017

XASE

 280OI507TV65C02421

100

91.42

 20241024-19:16:46.051

LTSE

 280OI507U2P6C02421

98

91.4

 20241024-19:17:00.250

XASE

 280OI507U4PTC02421

2

91.4

 20241024-19:17:00.250

ARCX

 280OI507U4Q1C02421

100

91.37

 20241024-19:18:00.773

XASE

 280OI507UEVTC02421

100

91.36

 20241024-19:19:54.511

XASE

 280OI507V2S3C02421

100

91.37

 20241024-19:20:17.041

XASE

 280OI507V6T8C02421

100

91.4

 20241024-19:21:36.016

XNAS

 280OI507VKO6C02421

100

91.39

 20241024-19:21:40.912

XASE

 280OI507VLIKC02421

100

91.38

 20241024-19:23:03.230

XASE

 280OI50803A9C02421

100

91.45

 20241024-19:24:24.419

XNYS

 280OI5080H95C02421

100

91.47

 20241024-19:25:33.760

XASE

 280OI5080STUC02421

100

91.47

 20241024-19:25:33.760

XASE

 280OI5080STVC02421

100

91.52

 20241024-19:26:10.512

XASE

 280OI50813CIC02421

99

91.54

 20241024-19:27:39.075

XNYS

 280OI5081JOBC02421

1

91.54

 20241024-19:27:39.075

XNYS

 280OI5081JOCC02421

100

91.56

 20241024-19:28:20.736

XNYS

 280OI5081RJQC02421

68

91.58

 20241024-19:29:12.599

EDGX

 280OI50825M5C02421

17

91.58

 20241024-19:29:12.599

BATS

 280OI50825M6C02421

5

91.58

 20241024-19:29:12.599

XNAS

 280OI50825M7C02421

100

91.58

 20241024-19:29:19.724

ARCX

 280OI50826VGC02421

100

91.57

 20241024-19:29:49.500

ARCX

 280OI5082CO9C02421

100

91.55

 20241024-19:30:15.978

XASE

 280OI5082KD2C02421

100

91.57

 20241024-19:31:07.270

ARCX

 280OI5083154C02421

100

91.58

 20241024-19:31:42.880

XASE

 280OI5083AC2C02421

100

91.59

 20241024-19:32:15.349

ARCX

 280OI5083J64C02421

100

91.55

 20241024-19:33:09.845

XASE

 280OI50842KCC02421

100

91.52

 20241024-19:33:38.469

XASE

 280OI5084BUIC02421

100

91.54

 20241024-19:34:37.982

XASE

 280OI508501DC02421

100

91.57

 20241024-19:35:04.450

XASE

 280OI5085HB7C02421

100

91.49

 20241024-19:35:57.129

XNAS

 280OI50869E8C02421

100

91.48

 20241024-19:36:01.136

XASE

 280OI5086AP1C02421

100

91.46

 20241024-19:37:01.640

XASE

 280OI5086PENC02421

100

91.44

 20241024-19:37:20.802

ARCX

 280OI5086UNVC02421

100

91.44

 20241024-19:38:26.773

IEXG

 280OI5087EJ2C02421

100

91.48

 20241024-19:39:37.210

XNYS

 280OI5087VH2C02421

100

91.47

 20241024-19:39:46.535

EDGX

 280OI50881JEC02421

100

91.47

 20241024-19:39:46.535

EDGX

 280OI50881JMC02421

100

91.43

 20241024-19:41:32.583

XASE

 280OI508941LC02421

100

91.43

 20241024-19:41:32.583

XASE

 280OI508941MC02421

36

91.45

 20241024-19:42:13.239

XNYS

 280OI5089CRPC02421

2

91.45

 20241024-19:42:13.239

XNYS

 280OI5089CRQC02421

3

91.45

 20241024-19:42:13.239

XNYS

 280OI5089CRRC02421

59

91.45

 20241024-19:42:13.239

XNYS

 280OI5089CRSC02421

100

91.46

 20241024-19:42:33.802

XNYS

 280OI5089H62C02421

100

91.48

 20241024-19:42:59.774

XNYS

 280OI5089MFKC02421

85

91.47

 20241024-19:43:09.853

EPRL

 280OI5089PG0C02421

15

91.47

 20241024-19:43:09.853

EPRL

 280OI5089PG1C02421

100

91.47

 20241024-19:43:09.853

XASE

 280OI5089PG5C02421

100

91.44

 20241024-19:44:21.438

XASE

 280OI508A9AIC02421

100

91.46

 20241024-19:45:20.226

XASE

 280OI508AONIC02421

73

91.46

 20241024-19:45:20.226

XASE

 280OI508AONJC02421

27

91.46

 20241024-19:45:20.226

XASE

 280OI508AONKC02421

88

91.47

 20241024-19:45:41.862

XASE

 280OI508AVVAC02421

12

91.47

 20241024-19:45:41.863

XASE

 280OI508AVVDC02421

9

91.46

 20241024-19:45:58.714

XASE

 280OI508B3OGC02421

91

91.46

 20241024-19:45:58.714

XASE

 280OI508B3OIC02421

100

91.47

 20241024-19:46:31.926

BATS

 280OI508BNCSC02421

5

91.47

 20241024-19:46:31.926

BATS

 280OI508BNCTC02421

16

91.47

 20241024-19:46:31.926

XNAS

 280OI508BNCUC02421

5

91.47

 20241024-19:46:31.926

XNAS

 280OI508BNCVC02421

22

91.47

 20241024-19:46:31.926

XNAS

 280OI508BND0C02421

5

91.47

 20241024-19:46:31.926

XNAS

 280OI508BND1C02421

5

91.47

 20241024-19:46:31.926

XNYS

 280OI508BND2C02421

100

91.47

 20241024-19:46:31.926

XNYS

 280OI508BND3C02421

3

91.47

 20241024-19:46:31.926

XNYS

 280OI508BND4C02421

87

91.47

 20241024-19:46:31.926

XNYS

 280OI508BND5C02421

16

91.47

 20241024-19:46:38.129

XNAS

 280OI508BR14C02421

100

91.47

 20241024-19:46:38.129

XNYS

 280OI508BR15C02421

84

91.5

 20241024-19:46:49.324

LTSE

 280OI508BU26C02421

400

91.5

 20241024-19:46:49.325

LTSE

 280OI508BU27C02421

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100