Transaction in Own Shares
4th November 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 1st November 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 |
|
4,086 |
$95.90 |
$96.45 |
$95.54 |
XNYS |
|
300 |
$95.81 |
$95.92 |
$95.72 |
EDGX |
|
1,400 |
$95.90 |
$96.45 |
$95.57 |
ARCX |
|
420 |
$95.81 |
$95.97 |
$95.69 |
BATS |
|
3,681 |
$95.83 |
$96.21 |
$95.42 |
XNAS |
|
100 |
$96.44 |
$96.44 |
$96.44 |
XASE |
|
300 |
$96.03 |
$96.45 |
$95.68 |
EPRL |
|
200 |
$96.16 |
$96.50 |
$95.83 |
IEXG |
|
200 |
$95.76 |
$95.89 |
$95.63 |
MEMX |
|
200 |
$95.83 |
$95.83 |
$95.83 |
XPSX |
|
33,913 |
$96.00 |
$96.52 |
$95.61 |
EDGA |
|
1,500 |
$95.94 |
$96.15 |
$95.59 |
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 679,101,058 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.707% 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 1st November 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: |
|
1st November 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$95.9733 |
46,300 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
95.76 |
20241101-13:30:05.405 |
BATS |
280P78030J4IC02421 |
|
100 |
95.93 |
20241101-13:30:39.573 |
XNYS |
280P78030OHCC02421 |
|
100 |
95.92 |
20241101-13:30:52.335 |
EDGX |
280P78030PPQC02421 |
|
25 |
95.86 |
20241101-13:30:54.091 |
XNAS |
280P78030PVEC02421 |
|
100 |
95.86 |
20241101-13:30:54.091 |
ARCX |
280P78030PVFC02421 |
|
65 |
95.86 |
20241101-13:30:54.091 |
XNYS |
280P78030PVGC02421 |
|
35 |
95.86 |
20241101-13:30:54.091 |
XNYS |
280P78030PVHC02421 |
|
75 |
95.86 |
20241101-13:30:55.595 |
XNAS |
280P78030Q6LC02421 |
|
50 |
95.86 |
20241101-13:30:58.509 |
BATS |
280P78030QHCC02421 |
|
50 |
95.86 |
20241101-13:30:58.510 |
BATS |
280P78030QHDC02421 |
|
100 |
95.89 |
20241101-13:31:38.410 |
XNYS |
280P78030VB8C02421 |
|
88 |
95.89 |
20241101-13:31:38.411 |
ARCX |
280P78030VB9C02421 |
|
12 |
95.89 |
20241101-13:31:38.411 |
ARCX |
280P78030VBAC02421 |
|
100 |
95.84 |
20241101-13:31:51.192 |
ARCX |
280P780310UGC02421 |
|
100 |
95.75 |
20241101-13:32:02.273 |
XNYS |
280P7803136IC02421 |
|
100 |
95.69 |
20241101-13:32:25.598 |
XNYS |
280P7803166FC02421 |
|
100 |
95.59 |
20241101-13:32:41.193 |
XNYS |
280P7803181UC02421 |
|
100 |
95.58 |
20241101-13:32:57.251 |
XNYS |
280P78031A9IC02421 |
|
100 |
95.56 |
20241101-13:33:11.454 |
XNYS |
280P78031C3TC02421 |
|
100 |
95.64 |
20241101-13:33:53.812 |
ARCX |
280P78031H01C02421 |
|
100 |
95.61 |
20241101-13:34:39.439 |
XNAS |
280P78031MNPC02421 |
|
100 |
95.55 |
20241101-13:34:54.679 |
XNYS |
280P78031OF0C02421 |
|
100 |
95.59 |
20241101-13:35:01.193 |
LTSE |
280P78031PNJC02421 |
|
100 |
95.63 |
20241101-13:35:18.121 |
MEMX |
280P78031SMOC02421 |
|
100 |
95.6 |
20241101-13:35:32.096 |
XNAS |
280P78031UNEC02421 |
|
50 |
95.6 |
20241101-13:35:32.096 |
XNAS |
280P78031UNFC02421 |
|
50 |
95.6 |
20241101-13:35:32.096 |
XNAS |
280P78031UNGC02421 |
|
20 |
95.42 |
20241101-13:35:57.738 |
XNAS |
280P780322TCC02421 |
|
80 |
95.42 |
20241101-13:35:57.738 |
XNAS |
280P780322TDC02421 |
|
75 |
95.57 |
20241101-13:37:08.913 |
XNAS |
280P78032CVBC02421 |
|
1 |
95.57 |
20241101-13:37:08.913 |
XNAS |
280P78032CVCC02421 |
|
88 |
95.57 |
20241101-13:37:08.913 |
ARCX |
280P78032CVDC02421 |
|
100 |
95.57 |
20241101-13:37:08.913 |
XNYS |
280P78032CVEC02421 |
|
12 |
95.57 |
20241101-13:37:08.914 |
ARCX |
280P78032CVFC02421 |
|
24 |
95.57 |
20241101-13:37:08.914 |
XNAS |
280P78032CVGC02421 |
|
100 |
95.54 |
20241101-13:38:10.026 |
XNYS |
280P78032KV3C02421 |
|
100 |
95.54 |
20241101-13:38:10.027 |
XNAS |
280P78032KV4C02421 |
|
100 |
95.54 |
20241101-13:38:10.027 |
XNAS |
280P78032KV5C02421 |
|
100 |
95.69 |
20241101-13:39:17.400 |
BATS |
280P78032UETC02421 |
|
50 |
95.68 |
20241101-13:39:31.191 |
XNAS |
280P780330EHC02421 |
|
50 |
95.68 |
20241101-13:39:31.191 |
XNAS |
280P780330EIC02421 |
|
100 |
95.68 |
20241101-13:40:02.901 |
XNAS |
280P780334UMC02421 |
|
100 |
95.68 |
20241101-13:40:02.902 |
XNAS |
280P780334UNC02421 |
|
100 |
95.72 |
20241101-13:40:54.989 |
EDGX |
280P78033CN5C02421 |
|
50 |
95.79 |
20241101-13:41:22.696 |
XNAS |
280P78033HRUC02421 |
|
50 |
95.79 |
20241101-13:41:22.696 |
XNAS |
280P78033HRVC02421 |
|
100 |
95.68 |
20241101-13:42:02.514 |
ARCX |
280P78033OGJC02421 |
|
1 |
95.68 |
20241101-13:42:02.514 |
ARCX |
280P78033OGKC02421 |
|
99 |
95.68 |
20241101-13:42:02.514 |
ARCX |
280P78033OGLC02421 |
|
94 |
95.67 |
20241101-13:42:06.844 |
EDGA |
280P78033P9QC02421 |
|
6 |
95.67 |
20241101-13:42:06.844 |
EDGA |
280P78033P9RC02421 |
|
100 |
95.71 |
20241101-13:42:54.093 |
EDGA |
280P780341E2C02421 |
|
100 |
95.67 |
20241101-13:43:14.146 |
EDGA |
280P780344UQC02421 |
|
100 |
95.61 |
20241101-13:43:41.897 |
EDGA |
280P780349ENC02421 |
|
72 |
95.54 |
20241101-13:45:00.514 |
XNAS |
280P78034M93C02421 |
|
28 |
95.54 |
20241101-13:45:00.514 |
XNAS |
280P78034M94C02421 |
|
100 |
95.54 |
20241101-13:45:00.514 |
XNAS |
280P78034M95C02421 |
|
50 |
95.6 |
20241101-13:45:57.368 |
LTSE |
280P780353UOC02421 |
|
50 |
95.61 |
20241101-13:45:57.368 |
LTSE |
280P780353UPC02421 |
|
100 |
95.63 |
20241101-13:46:37.734 |
XNYS |
280P78035C6OC02421 |
|
100 |
95.68 |
20241101-13:46:56.249 |
EPRL |
280P78035FL2C02421 |
|
100 |
95.7 |
20241101-13:47:46.149 |
XNYS |
280P78035SCAC02421 |
|
100 |
95.73 |
20241101-13:47:57.842 |
XNYS |
280P78035UTTC02421 |
|
50 |
95.87 |
20241101-13:48:21.993 |
LTSE |
280P780364I4C02421 |
|
50 |
95.87 |
20241101-13:48:21.993 |
LTSE |
280P780364I5C02421 |
|
100 |
95.85 |
20241101-13:48:53.059 |
XNAS |
280P78036AKCC02421 |
|
100 |
95.8 |
20241101-13:48:54.043 |
EDGX |
280P78036ARSC02421 |
|
100 |
95.88 |
20241101-13:49:41.594 |
XNYS |
280P78036LCQC02421 |
|
83 |
95.83 |
20241101-13:49:52.302 |
XPSX |
280P78036NCBC02421 |
|
7 |
95.83 |
20241101-13:49:52.302 |
XPSX |
280P78036NCCC02421 |
|
10 |
95.83 |
20241101-13:49:52.302 |
XPSX |
280P78036NCDC02421 |
|
90 |
95.83 |
20241101-13:49:52.302 |
XPSX |
280P78036NCEC02421 |
|
10 |
95.83 |
20241101-13:49:52.302 |
XPSX |
280P78036NCFC02421 |
|
100 |
95.83 |
20241101-13:50:48.843 |
EDGA |
280P780373JBC02421 |
|
9 |
95.945 |
20241101-13:51:35.811 |
XNAS |
280P78037CJPC02421 |
|
91 |
95.945 |
20241101-13:51:35.811 |
XNAS |
280P78037CJQC02421 |
|
100 |
95.93 |
20241101-13:51:41.578 |
EDGA |
280P78037DHVC02421 |
|
100 |
95.86 |
20241101-13:52:18.197 |
EDGA |
280P78037KJTC02421 |
|
14 |
95.9 |
20241101-13:54:04.609 |
LTSE |
280P780389VVC02421 |
|
86 |
95.91 |
20241101-13:54:04.609 |
LTSE |
280P78038A00C02421 |
|
100 |
95.93 |
20241101-13:54:08.622 |
XNYS |
280P78038AM7C02421 |
|
43 |
95.89 |
20241101-13:54:14.271 |
EDGA |
280P78038BHBC02421 |
|
22 |
95.89 |
20241101-13:54:14.272 |
EDGA |
280P78038BHCC02421 |
|
35 |
95.89 |
20241101-13:54:14.272 |
EDGA |
280P78038BHDC02421 |
|
100 |
95.89 |
20241101-13:54:41.547 |
EDGA |
280P78038GQ3C02421 |
|
43 |
95.84 |
20241101-13:55:14.997 |
EDGA |
280P78038NGSC02421 |
|
57 |
95.84 |
20241101-13:55:14.997 |
EDGA |
280P78038NGTC02421 |
|
100 |
95.92 |
20241101-13:56:19.530 |
LTSE |
280P780395EVC02421 |
|
100 |
95.89 |
20241101-13:56:22.484 |
EDGA |
280P7803963QC02421 |
|
100 |
95.89 |
20241101-13:56:22.484 |
EDGA |
280P7803963TC02421 |
|
1 |
95.76 |
20241101-13:57:40.197 |
EDGA |
280P78039KVTC02421 |
|
99 |
95.76 |
20241101-13:57:40.197 |
EDGA |
280P78039KVUC02421 |
|
7 |
95.79 |
20241101-13:58:23.352 |
ARCX |
280P78039T30C02421 |
|
93 |
95.79 |
20241101-13:58:23.352 |
ARCX |
280P78039T31C02421 |
|
2 |
95.79 |
20241101-13:58:39.643 |
EDGA |
280P78039VRLC02421 |
|
98 |
95.79 |
20241101-13:58:39.643 |
EDGA |
280P78039VRMC02421 |
|
89 |
95.77 |
20241101-13:59:07.735 |
EDGA |
280P7803A601C02421 |
|
11 |
95.77 |
20241101-13:59:07.735 |
EDGA |
280P7803A602C02421 |
|
100 |
95.78 |
20241101-13:59:45.096 |
XNYS |
280P7803AGARC02421 |
|
100 |
95.79 |
20241101-14:00:07.584 |
XNAS |
280P7803ANV0C02421 |
|
50 |
95.79 |
20241101-14:00:41.546 |
XNAS |
280P7803B5BQC02421 |
|
50 |
95.79 |
20241101-14:00:41.546 |
XNAS |
280P7803B5BRC02421 |
|
100 |
95.82 |
20241101-14:00:54.466 |
LTSE |
280P7803B89FC02421 |
|
100 |
95.77 |
20241101-14:01:00.345 |
EDGA |
280P7803B9MVC02421 |
|
100 |
95.77 |
20241101-14:01:00.345 |
EDGA |
280P7803B9N0C02421 |
|
50 |
95.78 |
20241101-14:02:11.990 |
XNYS |
280P7803C0OKC02421 |
|
50 |
95.78 |
20241101-14:02:11.990 |
XNYS |
280P7803C0OLC02421 |
|
50 |
95.86 |
20241101-14:02:24.167 |
XNYS |
280P7803C68QC02421 |
|
50 |
95.86 |
20241101-14:02:24.167 |
XNYS |
280P7803C68RC02421 |
|
100 |
95.86 |
20241101-14:02:31.202 |
EDGA |
280P7803C91OC02421 |
|
100 |
95.86 |
20241101-14:02:31.203 |
EDGA |
280P7803C91PC02421 |
|
100 |
95.83 |
20241101-14:03:21.809 |
IEXG |
280P7803CU2JC02421 |
|
100 |
95.8 |
20241101-14:03:30.374 |
EDGA |
280P7803D1A9C02421 |
|
100 |
95.8 |
20241101-14:03:30.375 |
EDGA |
280P7803D1ABC02421 |
|
100 |
95.77 |
20241101-14:04:02.601 |
EDGA |
280P7803DEK1C02421 |
|
100 |
95.77 |
20241101-14:04:02.601 |
EDGA |
280P7803DEK2C02421 |
|
100 |
95.89 |
20241101-14:04:53.237 |
EDGA |
280P7803E2BKC02421 |
|
1 |
95.82 |
20241101-14:05:11.508 |
EDGA |
280P7803E9H0C02421 |
|
99 |
95.82 |
20241101-14:05:11.508 |
EDGA |
280P7803E9H1C02421 |
|
100 |
95.91 |
20241101-14:06:04.879 |
EDGA |
280P7803EQU0C02421 |
|
63 |
95.94 |
20241101-14:06:43.240 |
EDGA |
280P7803F7COC02421 |
|
100 |
95.98 |
20241101-14:06:59.318 |
EDGA |
280P7803FBOLC02421 |
|
50 |
96.21 |
20241101-14:08:18.589 |
XNAS |
280P7803G2ASC02421 |
|
50 |
96.21 |
20241101-14:08:18.589 |
XNAS |
280P7803G2ATC02421 |
|
100 |
96.19 |
20241101-14:08:21.776 |
XNAS |
280P7803G3MKC02421 |
|
100 |
96.15 |
20241101-14:08:33.552 |
EDGA |
280P7803G84TC02421 |
|
100 |
96.25 |
20241101-14:09:59.529 |
ARCX |
280P7803H2F2C02421 |
|
75 |
96.25 |
20241101-14:10:12.060 |
EDGA |
280P7803H6HMC02421 |
|
25 |
96.25 |
20241101-14:10:12.060 |
EDGA |
280P7803H6HNC02421 |
|
100 |
96.24 |
20241101-14:11:02.384 |
EDGA |
280P7803HL8HC02421 |
|
100 |
96.28 |
20241101-14:11:48.092 |
EDGA |
280P7803I3I5C02421 |
|
100 |
96.26 |
20241101-14:12:06.189 |
EDGA |
280P7803I9AHC02421 |
|
100 |
96.27 |
20241101-14:12:42.930 |
EDGA |
280P7803IKI5C02421 |
|
100 |
96.26 |
20241101-14:13:20.179 |
EDGA |
280P7803IVE5C02421 |
|
71 |
96.28 |
20241101-14:14:36.001 |
EDGA |
280P7803JKTLC02421 |
|
100 |
96.44 |
20241101-14:15:35.711 |
EDGA |
280P7803KA1JC02421 |
|
100 |
96.495 |
20241101-14:16:03.181 |
IEXG |
280P7803KIL9C02421 |
|
100 |
96.48 |
20241101-14:16:06.386 |
EDGA |
280P7803KJSMC02421 |
|
93 |
96.48 |
20241101-14:16:06.386 |
EDGA |
280P7803KJSNC02421 |
|
7 |
96.48 |
20241101-14:16:06.386 |
EDGA |
280P7803KJSOC02421 |
|
100 |
96.36 |
20241101-14:17:32.451 |
EDGA |
280P7803LCKQC02421 |
|
6 |
96.33 |
20241101-14:17:51.691 |
EDGA |
280P7803LHSOC02421 |
|
100 |
96.37 |
20241101-14:18:28.957 |
EDGA |
280P7803LRJ4C02421 |
|
100 |
96.37 |
20241101-14:18:28.957 |
EDGA |
280P7803LRJ5C02421 |
|
100 |
96.36 |
20241101-14:19:13.603 |
EDGA |
280P7803M82KC02421 |
|
100 |
96.4 |
20241101-14:20:05.481 |
EDGA |
280P7803MM1RC02421 |
|
41 |
96.39 |
20241101-14:20:57.838 |
EDGA |
280P7803N46HC02421 |
|
59 |
96.39 |
20241101-14:20:57.838 |
EDGA |
280P7803N46JC02421 |
|
64 |
96.39 |
20241101-14:20:57.838 |
EDGA |
280P7803N46KC02421 |
|
36 |
96.39 |
20241101-14:20:57.838 |
EDGA |
280P7803N46LC02421 |
|
75 |
96.39 |
20241101-14:21:50.186 |
EDGA |
280P7803NIK9C02421 |
|
1 |
96.39 |
20241101-14:21:50.188 |
EDGA |
280P7803NIKDC02421 |
|
24 |
96.39 |
20241101-14:21:50.188 |
EDGA |
280P7803NIKEC02421 |
|
100 |
96.48 |
20241101-14:23:18.282 |
EDGA |
280P7803OA0VC02421 |
|
100 |
96.48 |
20241101-14:23:18.282 |
EDGA |
280P7803OA13C02421 |
|
100 |
96.45 |
20241101-14:24:56.754 |
ARCX |
280P7803P50QC02421 |
|
55 |
96.43 |
20241101-14:25:23.097 |
EDGA |
280P7803PCKBC02421 |
|
45 |
96.43 |
20241101-14:25:23.097 |
EDGA |
280P7803PCKCC02421 |
|
45 |
96.43 |
20241101-14:25:23.097 |
EDGA |
280P7803PCKDC02421 |
|
45 |
96.43 |
20241101-14:25:23.097 |
EDGA |
280P7803PCKEC02421 |
|
10 |
96.43 |
20241101-14:25:23.097 |
EDGA |
280P7803PCKFC02421 |
|
100 |
96.44 |
20241101-14:26:57.732 |
XNYS |
280P7803Q4Q1C02421 |
|
100 |
96.45 |
20241101-14:27:52.349 |
EPRL |
280P7803QJCLC02421 |
|
100 |
96.44 |
20241101-14:28:02.614 |
EDGA |
280P7803QM36C02421 |
|
100 |
96.46 |
20241101-14:28:32.334 |
EDGA |
280P7803QUE2C02421 |
|
100 |
96.52 |
20241101-14:30:01.483 |
EDGA |
280P7803RO39C02421 |
|
100 |
96.5 |
20241101-14:30:04.640 |
EDGA |
280P7803RPA0C02421 |
|
62 |
96.49 |
20241101-14:30:53.071 |
EDGA |
280P7803S8L6C02421 |
|
38 |
96.49 |
20241101-14:30:53.071 |
EDGA |
280P7803S8L7C02421 |
|
100 |
96.43 |
20241101-14:31:39.671 |
EDGA |
280P7803SNR0C02421 |
|
100 |
96.45 |
20241101-14:32:36.046 |
XNYS |
280P7803T67PC02421 |
|
64 |
96.44 |
20241101-14:32:41.781 |
EDGA |
280P7803T814C02421 |
|
36 |
96.44 |
20241101-14:32:41.782 |
EDGA |
280P7803T815C02421 |
|
100 |
96.44 |
20241101-14:32:41.782 |
XASE |
280P7803T816C02421 |
|
1 |
96.27 |
20241101-14:34:18.579 |
EDGA |
280P7803U65AC02421 |
|
99 |
96.27 |
20241101-14:34:18.579 |
EDGA |
280P7803U65BC02421 |
|
100 |
96.34 |
20241101-14:35:55.733 |
EDGA |
280P7803UTTLC02421 |
|
83 |
96.34 |
20241101-14:35:55.733 |
EDGA |
280P7803UTTQC02421 |
|
17 |
96.34 |
20241101-14:35:55.733 |
EDGA |
280P7803UTTSC02421 |
|
100 |
96.3 |
20241101-14:36:34.022 |
EDGA |
280P7803V7LTC02421 |
|
39 |
96.21 |
20241101-14:37:23.521 |
EDGA |
280P7803VLMRC02421 |
|
61 |
96.21 |
20241101-14:37:23.521 |
EDGA |
280P7803VLMSC02421 |
|
1 |
96.22 |
20241101-14:38:24.598 |
EDGA |
280P780406A3C02421 |
|
48 |
96.22 |
20241101-14:38:24.598 |
EDGA |
280P780406A4C02421 |
|
51 |
96.22 |
20241101-14:38:24.598 |
EDGA |
280P780406A5C02421 |
|
100 |
96.21 |
20241101-14:38:52.866 |
EDGA |
280P78040DVQC02421 |
|
100 |
96.18 |
20241101-14:39:50.100 |
EDGA |
280P78040RJMC02421 |
|
100 |
96.12 |
20241101-14:40:42.706 |
EDGA |
280P78041D6DC02421 |
|
100 |
96.12 |
20241101-14:41:39.664 |
EDGA |
280P78041SGVC02421 |
|
100 |
96.1 |
20241101-14:42:04.007 |
EDGA |
280P780423DAC02421 |
|
100 |
96.03 |
20241101-14:42:56.184 |
EDGA |
280P78042I24C02421 |
|
13 |
96.02 |
20241101-14:43:54.802 |
EDGA |
280P7804337CC02421 |
|
87 |
96.02 |
20241101-14:43:54.803 |
EDGA |
280P7804337DC02421 |
|
100 |
96.05 |
20241101-14:45:10.234 |
EDGA |
280P78043MM5C02421 |
|
100 |
96.05 |
20241101-14:45:59.685 |
EDGA |
280P78044449C02421 |
|
100 |
96.05 |
20241101-14:45:59.685 |
EDGA |
280P7804444BC02421 |
|
10 |
95.77 |
20241101-14:47:00.116 |
EDGA |
280P78044NQGC02421 |
|
90 |
95.77 |
20241101-14:47:00.116 |
EDGA |
280P78044NQHC02421 |
|
100 |
95.87 |
20241101-14:48:14.982 |
XNYS |
280P78045DO6C02421 |
|
4 |
95.93 |
20241101-14:48:54.593 |
BATS |
280P78045O5SC02421 |
|
60 |
95.92 |
20241101-14:48:54.593 |
XNAS |
280P78045O5UC02421 |
|
28 |
95.93 |
20241101-14:48:54.593 |
XNAS |
280P78045O5VC02421 |
|
8 |
95.93 |
20241101-14:48:54.593 |
XNAS |
280P78045O60C02421 |
|
100 |
95.91 |
20241101-14:49:00.412 |
EDGA |
280P78045PU2C02421 |
|
100 |
95.91 |
20241101-14:49:00.412 |
EDGA |
280P78045PU3C02421 |
|
100 |
95.89 |
20241101-14:50:44.944 |
EDGA |
280P78046M1LC02421 |
|
100 |
95.93 |
20241101-14:51:34.007 |
BATS |
280P780472Q1C02421 |
|
21 |
95.96 |
20241101-14:52:00.472 |
EDGA |
280P780478LPC02421 |
|
79 |
95.96 |
20241101-14:52:00.472 |
EDGA |
280P780478LQC02421 |
|
21 |
95.96 |
20241101-14:52:00.472 |
EDGA |
280P780478LRC02421 |
|
79 |
95.96 |
20241101-14:52:00.472 |
EDGA |
280P780478LSC02421 |
|
100 |
95.96 |
20241101-14:52:59.662 |
EDGA |
280P78047NT7C02421 |
|
100 |
95.93 |
20241101-14:54:00.475 |
XNYS |
280P780489QLC02421 |
|
100 |
95.96 |
20241101-14:54:29.683 |
EDGA |
280P78048GH1C02421 |
|
46 |
95.95 |
20241101-14:54:53.843 |
EDGA |
280P78048M19C02421 |
|
54 |
95.95 |
20241101-14:54:53.843 |
EDGA |
280P78048M1AC02421 |
|
50 |
95.93 |
20241101-14:55:58.603 |
XNAS |
280P780496IOC02421 |
|
50 |
95.93 |
20241101-14:55:58.603 |
XNAS |
280P780496IPC02421 |
|
100 |
95.93 |
20241101-14:56:10.961 |
EDGA |
280P780499TEC02421 |
|
9 |
95.91 |
20241101-14:57:12.785 |
EDGA |
280P78049PQEC02421 |
|
22 |
95.91 |
20241101-14:57:21.821 |
EDGA |
280P78049S17C02421 |
|
100 |
96 |
20241101-14:57:44.051 |
XNYS |
280P7804A2FQC02421 |
|
28 |
96.03 |
20241101-14:58:02.415 |
EDGA |
280P7804A74PC02421 |
|
60 |
96.03 |
20241101-14:58:02.415 |
EDGA |
280P7804A74QC02421 |
|
12 |
96.03 |
20241101-14:58:02.415 |
EDGA |
280P7804A74RC02421 |
|
24 |
96.06 |
20241101-14:58:54.592 |
EDGA |
280P7804AK9SC02421 |
|
76 |
96.06 |
20241101-14:58:54.593 |
EDGA |
280P7804AK9TC02421 |
|
100 |
96.09 |
20241101-14:59:23.389 |
EDGA |
280P7804AT3TC02421 |
|
2 |
96.09 |
20241101-15:00:14.615 |
EDGA |
280P7804BBF2C02421 |
|
98 |
96.09 |
20241101-15:00:14.615 |
EDGA |
280P7804BBF3C02421 |
|
100 |
96.15 |
20241101-15:00:43.122 |
EDGA |
280P7804BK5JC02421 |
|
100 |
96.15 |
20241101-15:00:43.122 |
EDGA |
280P7804BK5LC02421 |
|
100 |
96.18 |
20241101-15:01:37.831 |
XNYS |
280P7804C46QC02421 |
|
100 |
96.17 |
20241101-15:01:38.124 |
EDGA |
280P7804C4B2C02421 |
|
100 |
96.17 |
20241101-15:01:38.124 |
EDGA |
280P7804C4B3C02421 |
|
100 |
96.09 |
20241101-15:03:13.027 |
EDGA |
280P7804CU4OC02421 |
|
100 |
96.11 |
20241101-15:04:36.701 |
EDGA |
280P7804DM0EC02421 |
|
100 |
96.11 |
20241101-15:04:36.701 |
EDGA |
280P7804DM0GC02421 |
|
100 |
96.09 |
20241101-15:04:59.678 |
EDGA |
280P7804DQTKC02421 |
|
100 |
96.03 |
20241101-15:05:40.176 |
EDGA |
280P7804E7DPC02421 |
|
100 |
96.08 |
20241101-15:06:42.800 |
XNYS |
280P7804EP0NC02421 |
|
100 |
96.07 |
20241101-15:06:45.747 |
EDGA |
280P7804EPOVC02421 |
|
100 |
96.07 |
20241101-15:07:27.709 |
EDGA |
280P7804F443C02421 |
|
100 |
96.03 |
20241101-15:07:53.212 |
EDGA |
280P7804FA6IC02421 |
|
11 |
95.99 |
20241101-15:08:47.480 |
XNAS |
280P7804FOVVC02421 |
|
89 |
95.99 |
20241101-15:08:47.480 |
XNAS |
280P7804FP00C02421 |
|
100 |
95.98 |
20241101-15:08:56.825 |
EDGA |
280P7804FRDRC02421 |
|
100 |
95.95 |
20241101-15:10:14.269 |
EDGA |
280P7804GI0TC02421 |
|
100 |
95.99 |
20241101-15:10:50.199 |
XNYS |
280P7804GRQIC02421 |
|
100 |
95.98 |
20241101-15:11:21.006 |
XNYS |
280P7804H39RC02421 |
|
100 |
96.04 |
20241101-15:12:11.543 |
EDGA |
280P7804HFTBC02421 |
|
100 |
96.04 |
20241101-15:12:11.543 |
EDGA |
280P7804HFTDC02421 |
|
100 |
96.08 |
20241101-15:13:17.039 |
XNYS |
280P7804HVRAC02421 |
|
100 |
96.07 |
20241101-15:13:17.588 |
EDGA |
280P7804HVULC02421 |
|
100 |
96.07 |
20241101-15:13:17.588 |
EDGA |
280P7804HVUMC02421 |
|
100 |
96.09 |
20241101-15:14:38.781 |
EDGA |
280P7804IIVCC02421 |
|
100 |
96.07 |
20241101-15:15:28.120 |
EDGA |
280P7804J0MJC02421 |
|
100 |
96.09 |
20241101-15:16:13.868 |
EDGA |
280P7804JCRUC02421 |
|
100 |
96.09 |
20241101-15:17:19.669 |
EDGA |
280P7804JT83C02421 |
|
100 |
96.07 |
20241101-15:17:59.522 |
EDGA |
280P7804K6BLC02421 |
|
100 |
96.05 |
20241101-15:18:26.926 |
EDGA |
280P7804KCJ4C02421 |
|
100 |
96.02 |
20241101-15:19:00.614 |
EDGA |
280P7804KK9IC02421 |
|
43 |
95.99 |
20241101-15:19:27.449 |
EDGA |
280P7804KR27C02421 |
|
57 |
95.99 |
20241101-15:19:27.449 |
EDGA |
280P7804KR28C02421 |
|
100 |
96 |
20241101-15:20:50.950 |
EDGA |
280P7804LEHGC02421 |
|
100 |
95.98 |
20241101-15:21:38.326 |
EDGA |
280P7804LQM3C02421 |
|
100 |
95.97 |
20241101-15:21:59.958 |
EDGA |
280P7804M03VC02421 |
|
100 |
95.97 |
20241101-15:22:39.663 |
EDGA |
280P7804M90FC02421 |
|
63 |
96 |
20241101-15:23:55.773 |
XNAS |
280P7804MQ5KC02421 |
|
15 |
96 |
20241101-15:23:55.773 |
XNAS |
280P7804MQ5LC02421 |
|
22 |
96 |
20241101-15:23:55.773 |
XNAS |
280P7804MQ5MC02421 |
|
9 |
96.01 |
20241101-15:24:37.728 |
EDGA |
280P7804N2E6C02421 |
|
91 |
96.01 |
20241101-15:24:37.728 |
EDGA |
280P7804N2E8C02421 |
|
100 |
96.03 |
20241101-15:25:10.009 |
EDGA |
280P7804N8P4C02421 |
|
88 |
96.02 |
20241101-15:25:21.395 |
EDGA |
280P7804NBA6C02421 |
|
100 |
96.11 |
20241101-15:26:29.876 |
LTSE |
280P7804NQGHC02421 |
|
100 |
96.13 |
20241101-15:27:12.805 |
ARCX |
280P7804O4B6C02421 |
|
100 |
96.16 |
20241101-15:27:49.690 |
XNYS |
280P7804OD64C02421 |
|
100 |
96.15 |
20241101-15:27:54.023 |
EDGA |
280P7804OE5PC02421 |
|
100 |
96.12 |
20241101-15:28:39.962 |
EDGA |
280P7804OP68C02421 |
|
100 |
96.18 |
20241101-15:30:10.311 |
EDGA |
280P7804PG3JC02421 |
|
100 |
96.17 |
20241101-15:30:34.123 |
EDGA |
280P7804PNH1C02421 |
|
100 |
96.13 |
20241101-15:31:02.722 |
EDGA |
280P7804PU8QC02421 |
|
100 |
96.09 |
20241101-15:31:30.019 |
EDGA |
280P7804Q6KCC02421 |
|
95 |
96.06 |
20241101-15:31:58.584 |
EDGA |
280P7804QF5AC02421 |
|
5 |
96.06 |
20241101-15:31:58.991 |
EDGA |
280P7804QF7KC02421 |
|
100 |
96.08 |
20241101-15:32:42.865 |
EDGA |
280P7804QQM6C02421 |
|
100 |
96.06 |
20241101-15:33:28.039 |
EDGA |
280P7804R6BQC02421 |
|
100 |
96.06 |
20241101-15:34:28.230 |
XNYS |
280P7804RLJSC02421 |
|
100 |
96.05 |
20241101-15:34:28.606 |
EDGA |
280P7804RLLQC02421 |
|
100 |
96.05 |
20241101-15:34:28.606 |
EDGA |
280P7804RLLRC02421 |
|
100 |
96.05 |
20241101-15:35:20.220 |
EDGA |
280P7804S1NHC02421 |
|
100 |
96.03 |
20241101-15:35:44.281 |
EDGA |
280P7804S780C02421 |
|
100 |
96.04 |
20241101-15:36:05.219 |
EDGA |
280P7804SCOOC02421 |
|
100 |
96.04 |
20241101-15:37:36.807 |
EDGA |
280P7804T1RVC02421 |
|
100 |
96.02 |
20241101-15:37:58.218 |
EDGA |
280P7804T6NCC02421 |
|
100 |
96.02 |
20241101-15:39:06.260 |
LTSE |
280P7804TOVVC02421 |
|
100 |
96.01 |
20241101-15:39:24.132 |
EDGA |
280P7804TT1MC02421 |
|
100 |
96 |
20241101-15:39:56.143 |
EDGA |
280P7804U3SUC02421 |
|
100 |
96 |
20241101-15:39:56.143 |
EDGA |
280P7804U3SVC02421 |
|
100 |
96 |
20241101-15:41:02.015 |
EDGA |
280P7804ULC5C02421 |
|
100 |
95.99 |
20241101-15:41:51.894 |
XNAS |
280P7804V1N9C02421 |
|
100 |
96.01 |
20241101-15:42:12.890 |
EDGA |
280P7804V7BSC02421 |
|
22 |
96 |
20241101-15:43:01.728 |
EDGA |
280P7804VHFUC02421 |
|
78 |
96 |
20241101-15:43:01.728 |
EDGA |
280P7804VHFVC02421 |
|
100 |
96 |
20241101-15:44:29.814 |
EDGA |
280P780507A8C02421 |
|
100 |
96 |
20241101-15:45:10.037 |
EDGA |
280P78050FQRC02421 |
|
100 |
95.99 |
20241101-15:45:54.268 |
EDGA |
280P78050R0GC02421 |
|
100 |
96 |
20241101-15:47:59.745 |
EDGA |
280P78051OAVC02421 |
|
100 |
95.94 |
20241101-15:49:03.218 |
EDGA |
280P780528IBC02421 |
|
100 |
95.89 |
20241101-15:50:19.970 |
EDGA |
280P78052QSLC02421 |
|
100 |
95.82 |
20241101-15:51:22.385 |
EDGA |
280P780539THC02421 |
|
100 |
95.86 |
20241101-15:53:02.613 |
EDGA |
280P78053VSCC02421 |
|
100 |
95.99 |
20241101-15:54:43.306 |
LTSE |
280P78054LNLC02421 |
|
17 |
95.96 |
20241101-15:55:02.412 |
EDGA |
280P78054OTLC02421 |
|
100 |
95.96 |
20241101-15:55:14.941 |
EDGA |
280P78054RHNC02421 |
|
83 |
95.96 |
20241101-15:55:14.941 |
EDGA |
280P78054RHOC02421 |
|
100 |
95.96 |
20241101-15:57:08.477 |
EDGA |
280P78055LFOC02421 |
|
100 |
95.97 |
20241101-15:59:33.455 |
EDGA |
280P78056JS0C02421 |
|
100 |
95.94 |
20241101-15:59:52.840 |
EDGA |
280P78056OKJC02421 |
|
91 |
95.96 |
20241101-16:02:08.629 |
EDGA |
280P78057S01C02421 |
|
1 |
95.96 |
20241101-16:02:08.629 |
EDGA |
280P78057S02C02421 |
|
8 |
95.96 |
20241101-16:02:08.630 |
EDGA |
280P78057S03C02421 |
|
100 |
95.96 |
20241101-16:02:58.783 |
EDGA |
280P780587ILC02421 |
|
100 |
96.05 |
20241101-16:04:45.627 |
XNYS |
280P7805924AC02421 |
|
100 |
96.04 |
20241101-16:05:39.744 |
EDGA |
280P78059E75C02421 |
|
100 |
96.04 |
20241101-16:05:39.744 |
EDGA |
280P78059E76C02421 |
|
100 |
96.15 |
20241101-16:09:13.951 |
LTSE |
280P7805APJ6C02421 |
|
100 |
96.16 |
20241101-16:10:21.011 |
EDGA |
280P7805B7F0C02421 |
|
100 |
96.14 |
20241101-16:10:40.312 |
EDGA |
280P7805BB8KC02421 |
|
100 |
96.11 |
20241101-16:14:04.637 |
XNYS |
280P7805CLPVC02421 |
|
100 |
96.11 |
20241101-16:14:18.266 |
EDGA |
280P7805COQIC02421 |
|
100 |
96.07 |
20241101-16:15:24.133 |
EDGA |
280P7805D76NC02421 |
|
100 |
96.1 |
20241101-16:17:26.583 |
EDGA |
280P7805E2VEC02421 |
|
100 |
96.14 |
20241101-16:18:41.995 |
EDGA |
280P7805ENI1C02421 |
|
100 |
96.14 |
20241101-16:20:02.896 |
EDGA |
280P7805FAVHC02421 |
|
100 |
96.09 |
20241101-16:21:49.732 |
EDGA |
280P7805G5FIC02421 |
|
100 |
96.11 |
20241101-16:24:00.945 |
EDGA |
280P7805H2BKC02421 |
|
100 |
96.09 |
20241101-16:24:43.914 |
EDGA |
280P7805HBQCC02421 |
|
100 |
96.04 |
20241101-16:25:43.219 |
EDGA |
280P7805HPD1C02421 |
|
100 |
96.04 |
20241101-16:27:06.162 |
EDGA |
280P7805ICDJC02421 |
|
100 |
96 |
20241101-16:28:50.837 |
EDGA |
280P7805J8L8C02421 |
|
62 |
96 |
20241101-16:30:24.422 |
EDGA |
280P7805K1V4C02421 |
|
38 |
96 |
20241101-16:30:24.422 |
EDGA |
280P7805K1V5C02421 |
|
100 |
96.01 |
20241101-16:31:44.025 |
EDGA |
280P7805KL5VC02421 |
|
100 |
96.01 |
20241101-16:33:01.945 |
EDGA |
280P7805L68BC02421 |
|
12 |
96.04 |
20241101-16:33:55.324 |
EDGA |
280P7805LI2SC02421 |
|
5 |
96.04 |
20241101-16:33:55.324 |
EDGA |
280P7805LI2TC02421 |
|
21 |
96.04 |
20241101-16:33:55.327 |
EDGA |
280P7805LI2UC02421 |
|
62 |
96.04 |
20241101-16:33:58.446 |
EDGA |
280P7805LIV2C02421 |
|
100 |
96.16 |
20241101-16:35:00.691 |
XNAS |
280P7805LVSEC02421 |
|
100 |
96.17 |
20241101-16:35:45.431 |
EDGA |
280P7805M9CQC02421 |
|
100 |
96.17 |
20241101-16:35:45.431 |
EDGA |
280P7805M9CRC02421 |
|
100 |
96.18 |
20241101-16:37:01.161 |
EDGA |
280P7805MOAFC02421 |
|
100 |
96.15 |
20241101-16:37:30.580 |
EDGA |
280P7805MUTKC02421 |
|
30 |
96.18 |
20241101-16:39:21.928 |
EDGA |
280P7805NKT1C02421 |
|
1 |
96.18 |
20241101-16:39:32.024 |
EDGA |
280P7805NMQQC02421 |
|
69 |
96.18 |
20241101-16:39:32.025 |
EDGA |
280P7805NMQRC02421 |
|
30 |
96.18 |
20241101-16:39:34.234 |
EDGA |
280P7805NN89C02421 |
|
100 |
96.09 |
20241101-16:40:26.874 |
EDGA |
280P7805O2JQC02421 |
|
100 |
96.09 |
20241101-16:42:04.554 |
XNYS |
280P7805OO5PC02421 |
|
58 |
96.08 |
20241101-16:42:04.554 |
EDGA |
280P7805OO5QC02421 |
|
1 |
96.08 |
20241101-16:42:04.554 |
EDGA |
280P7805OO5RC02421 |
|
41 |
96.08 |
20241101-16:42:04.554 |
EDGA |
280P7805OO5SC02421 |
|
100 |
95.93 |
20241101-16:43:40.881 |
EDGA |
280P7805PD7DC02421 |
|
100 |
95.89 |
20241101-16:45:14.376 |
EDGA |
280P7805Q0G7C02421 |
|
95 |
95.83 |
20241101-16:46:33.114 |
EDGA |
280P7805QHVIC02421 |
|
100 |
95.81 |
20241101-16:47:56.465 |
EDGA |
280P7805R32FC02421 |
|
100 |
95.85 |
20241101-16:49:43.043 |
EDGA |
280P7805RP8CC02421 |
|
94 |
95.87 |
20241101-16:50:52.026 |
EDGA |
280P7805S7FUC02421 |
|
6 |
95.87 |
20241101-16:50:52.026 |
EDGA |
280P7805S7FVC02421 |
|
100 |
95.84 |
20241101-16:51:59.104 |
EDGA |
280P7805SKJCC02421 |
|
100 |
95.86 |
20241101-16:53:31.398 |
EDGA |
280P7805T6OVC02421 |
|
100 |
95.85 |
20241101-16:53:34.483 |
EDGA |
280P7805T7DRC02421 |
|
100 |
95.83 |
20241101-16:54:37.121 |
EDGA |
280P7805TKO6C02421 |
|
100 |
95.85 |
20241101-16:55:57.749 |
EDGA |
280P7805U5KKC02421 |
|
100 |
95.78 |
20241101-16:57:04.134 |
EDGA |
280P7805UK3AC02421 |
|
100 |
95.71 |
20241101-16:58:30.000 |
EDGA |
280P7805V6AFC02421 |
|
100 |
95.76 |
20241101-17:00:38.488 |
EDGA |
280P780604E1C02421 |
|
100 |
95.72 |
20241101-17:01:15.866 |
EDGA |
280P78060CO7C02421 |
|
100 |
95.67 |
20241101-17:02:57.329 |
EDGA |
280P780614M3C02421 |
|
100 |
95.71 |
20241101-17:04:48.091 |
EDGA |
280P78061SSAC02421 |
|
100 |
95.71 |
20241101-17:04:48.091 |
EDGA |
280P78061SSBC02421 |
|
33 |
95.81 |
20241101-17:07:49.714 |
EDGA |
280P780631KTC02421 |
|
28 |
95.81 |
20241101-17:07:49.714 |
EDGA |
280P780631KVC02421 |
|
26 |
95.81 |
20241101-17:07:49.714 |
EDGA |
280P780631L0C02421 |
|
13 |
95.81 |
20241101-17:07:49.714 |
EDGA |
280P780631L1C02421 |
|
100 |
95.78 |
20241101-17:08:14.951 |
EDGA |
280P780636S8C02421 |
|
100 |
95.73 |
20241101-17:10:26.983 |
EDGA |
280P780643FSC02421 |
|
100 |
95.69 |
20241101-17:11:47.897 |
EDGA |
280P78064JMJC02421 |
|
100 |
95.79 |
20241101-17:13:40.092 |
EDGA |
280P78065BUMC02421 |
|
100 |
95.82 |
20241101-17:14:54.118 |
EDGA |
280P78065QO9C02421 |
|
100 |
95.86 |
20241101-17:17:04.999 |
EDGA |
280P78066N55C02421 |
|
100 |
95.84 |
20241101-17:18:01.166 |
EDGA |
280P780671AMC02421 |
|
33 |
95.92 |
20241101-17:20:06.756 |
XNAS |
280P78067ORJC02421 |
|
67 |
95.92 |
20241101-17:20:06.756 |
XNAS |
280P78067ORKC02421 |
|
100 |
95.92 |
20241101-17:20:16.012 |
EDGA |
280P78067QPNC02421 |
|
100 |
95.98 |
20241101-17:21:55.694 |
EDGA |
280P78068CL5C02421 |
|
100 |
95.98 |
20241101-17:21:55.694 |
EDGA |
280P78068CL7C02421 |
|
100 |
96.02 |
20241101-17:24:10.229 |
XNAS |
280P780696PQC02421 |
|
4 |
96.02 |
20241101-17:24:17.755 |
EDGA |
280P780698C0C02421 |
|
96 |
96.02 |
20241101-17:24:34.252 |
EDGA |
280P78069BG8C02421 |
|
4 |
96.02 |
20241101-17:24:34.255 |
EDGA |
280P78069BGDC02421 |
|
1 |
95.95 |
20241101-17:26:12.478 |
EDGA |
280P78069U6JC02421 |
|
99 |
95.95 |
20241101-17:26:12.478 |
EDGA |
280P78069U6KC02421 |
|
100 |
96.02 |
20241101-17:27:32.050 |
XNAS |
280P7806AD3IC02421 |
|
100 |
96.06 |
20241101-17:29:04.371 |
LTSE |
280P7806ATD1C02421 |
|
100 |
96.06 |
20241101-17:29:04.371 |
LTSE |
280P7806ATD2C02421 |
|
100 |
96.04 |
20241101-17:29:13.377 |
EDGA |
280P7806AV3SC02421 |
|
100 |
96.04 |
20241101-17:29:13.377 |
EDGA |
280P7806AV3TC02421 |
|
100 |
96.04 |
20241101-17:29:13.377 |
EDGA |
280P7806AV3UC02421 |
|
100 |
95.85 |
20241101-17:33:44.772 |
EDGA |
280P7806CUIHC02421 |
|
100 |
95.81 |
20241101-17:34:49.790 |
EDGA |
280P7806DCN5C02421 |
|
100 |
95.82 |
20241101-17:35:29.800 |
EDGA |
280P7806DLSOC02421 |
|
100 |
95.81 |
20241101-17:36:23.550 |
EDGA |
280P7806E125C02421 |
|
100 |
95.81 |
20241101-17:38:00.469 |
EDGA |
280P7806EJR5C02421 |
|
100 |
95.91 |
20241101-17:39:19.932 |
EDGA |
280P7806F495C02421 |
|
100 |
95.84 |
20241101-17:40:00.230 |
EDGA |
280P7806FCGMC02421 |
|
100 |
95.87 |
20241101-17:41:28.329 |
EDGA |
280P7806FURQC02421 |
|
100 |
95.87 |
20241101-17:41:28.330 |
EDGA |
280P7806FURSC02421 |
|
18 |
95.85 |
20241101-17:43:12.988 |
EDGA |
280P7806GJAHC02421 |
|
82 |
95.85 |
20241101-17:43:12.988 |
EDGA |
280P7806GJAIC02421 |
|
82 |
95.85 |
20241101-17:43:12.988 |
EDGA |
280P7806GJAJC02421 |
|
18 |
95.85 |
20241101-17:43:12.988 |
EDGA |
280P7806GJAKC02421 |
|
100 |
95.87 |
20241101-17:44:26.712 |
EDGA |
280P7806H0JKC02421 |
|
100 |
95.87 |
20241101-17:46:25.114 |
EDGA |
280P7806HP3EC02421 |
|
100 |
95.83 |
20241101-17:47:09.589 |
EDGA |
280P7806I1MOC02421 |
|
100 |
95.79 |
20241101-17:47:58.233 |
EDGA |
280P7806IBCIC02421 |
|
100 |
95.79 |
20241101-17:48:50.577 |
EDGA |
280P7806ILDDC02421 |
|
100 |
95.75 |
20241101-17:50:00.591 |
EDGA |
280P7806J30TC02421 |
|
100 |
95.82 |
20241101-17:50:54.356 |
EDGA |
280P7806JDQKC02421 |
|
100 |
95.82 |
20241101-17:52:57.563 |
XNAS |
280P7806K4F9C02421 |
|
67 |
95.84 |
20241101-17:53:55.556 |
EDGA |
280P7806KG0GC02421 |
|
33 |
95.84 |
20241101-17:53:55.556 |
EDGA |
280P7806KG0IC02421 |
|
100 |
95.85 |
20241101-17:54:54.787 |
EDGA |
280P7806KQEGC02421 |
|
100 |
95.85 |
20241101-17:55:31.824 |
EDGA |
280P7806L1TVC02421 |
|
100 |
95.82 |
20241101-17:57:11.198 |
EDGA |
280P7806LLSLC02421 |
|
100 |
95.82 |
20241101-17:57:11.198 |
EDGA |
280P7806LLSMC02421 |
|
100 |
95.78 |
20241101-17:58:28.259 |
EDGA |
280P7806M4QEC02421 |
|
100 |
95.76 |
20241101-17:59:01.527 |
EDGA |
280P7806MC6OC02421 |
|
100 |
95.77 |
20241101-18:00:44.522 |
EDGA |
280P7806N3SBC02421 |
|
100 |
95.83 |
20241101-18:01:33.959 |
EDGA |
280P7806NEURC02421 |
|
100 |
95.82 |
20241101-18:02:20.657 |
EDGA |
280P7806NOROC02421 |
|
100 |
95.86 |
20241101-18:04:14.566 |
ARCX |
280P7806OGMUC02421 |
|
100 |
95.89 |
20241101-18:05:28.327 |
XNYS |
280P7806OVKQC02421 |
|
100 |
95.89 |
20241101-18:06:03.150 |
EDGA |
280P7806P69SC02421 |
|
100 |
95.88 |
20241101-18:07:09.970 |
EDGA |
280P7806PJ9PC02421 |
|
100 |
95.85 |
20241101-18:07:52.294 |
EDGA |
280P7806PSQ4C02421 |
|
6 |
95.82 |
20241101-18:09:05.511 |
EDGA |
280P7806QCRAC02421 |
|
94 |
95.82 |
20241101-18:09:05.511 |
EDGA |
280P7806QCRBC02421 |
|
100 |
95.84 |
20241101-18:11:48.135 |
XNYS |
280P7806RDOJC02421 |
|
100 |
95.83 |
20241101-18:11:55.362 |
EDGA |
280P7806RFKLC02421 |
|
100 |
95.83 |
20241101-18:11:55.362 |
EDGA |
280P7806RFKPC02421 |
|
100 |
95.83 |
20241101-18:14:39.951 |
EDGA |
280P7806SF4NC02421 |
|
100 |
95.85 |
20241101-18:16:17.851 |
EDGA |
280P7806T4VBC02421 |
|
1 |
95.83 |
20241101-18:16:51.509 |
EDGA |
280P7806TB4KC02421 |
|
99 |
95.83 |
20241101-18:16:51.509 |
EDGA |
280P7806TB4LC02421 |
|
100 |
95.89 |
20241101-18:18:29.509 |
EDGA |
280P7806TTDOC02421 |
|
100 |
95.84 |
20241101-18:19:29.177 |
EDGA |
280P7806U8BDC02421 |
|
100 |
95.82 |
20241101-18:21:57.830 |
XNAS |
280P7806V43RC02421 |
|
100 |
95.82 |
20241101-18:22:16.598 |
EDGA |
280P7806V7DCC02421 |
|
100 |
95.94 |
20241101-18:24:12.205 |
XNYS |
280P7806VSMNC02421 |
|
100 |
95.98 |
20241101-18:24:55.751 |
EDGA |
280P780705F8C02421 |
|
100 |
95.96 |
20241101-18:25:10.268 |
EDGA |
280P780708AQC02421 |
|
100 |
95.87 |
20241101-18:26:18.850 |
EDGA |
280P78070KVPC02421 |
|
100 |
95.9 |
20241101-18:27:41.176 |
EDGA |
280P780713NJC02421 |
|
100 |
95.88 |
20241101-18:29:11.639 |
EDGA |
280P78071KV0C02421 |
|
100 |
95.87 |
20241101-18:30:09.297 |
EDGA |
280P780720QGC02421 |
|
100 |
95.88 |
20241101-18:32:17.969 |
EDGA |
280P780738A6C02421 |
|
6 |
95.9 |
20241101-18:32:43.091 |
EDGA |
280P78073GV3C02421 |
|
94 |
95.9 |
20241101-18:32:43.091 |
EDGA |
280P78073GV4C02421 |
|
40 |
95.9 |
20241101-18:34:26.046 |
EDGA |
280P78074HU1C02421 |
|
60 |
95.9 |
20241101-18:34:28.308 |
EDGA |
280P78074ILIC02421 |
|
100 |
95.895 |
20241101-18:36:04.043 |
XNAS |
280P78075EI9C02421 |
|
92 |
95.89 |
20241101-18:36:05.735 |
EDGA |
280P78075F6EC02421 |
|
8 |
95.89 |
20241101-18:36:05.735 |
EDGA |
280P78075F6FC02421 |
|
8 |
95.89 |
20241101-18:36:05.735 |
EDGA |
280P78075F6GC02421 |
|
8 |
95.89 |
20241101-18:36:05.735 |
EDGA |
280P78075F6HC02421 |
|
2 |
95.89 |
20241101-18:36:05.736 |
EDGA |
280P78075F6IC02421 |
|
100 |
95.89 |
20241101-18:37:22.394 |
EDGA |
280P780760RJC02421 |
|
68 |
95.89 |
20241101-18:39:55.213 |
MEMX |
280P78076VMRC02421 |
|
32 |
95.89 |
20241101-18:39:55.213 |
MEMX |
280P78076VMSC02421 |
|
100 |
95.96 |
20241101-18:41:09.580 |
ARCX |
280P78077GQPC02421 |
|
100 |
95.94 |
20241101-18:41:33.507 |
EDGA |
280P78077LQNC02421 |
|
100 |
95.94 |
20241101-18:43:03.975 |
EDGA |
280P7807899AC02421 |
|
100 |
95.92 |
20241101-18:44:14.172 |
EDGA |
280P78078OLHC02421 |
|
100 |
95.99 |
20241101-18:46:00.139 |
EDGA |
280P78079GA2C02421 |
|
100 |
95.94 |
20241101-18:47:07.036 |
EDGA |
280P78079TITC02421 |
|
100 |
95.98 |
20241101-18:48:36.825 |
EDGA |
280P7807AJA6C02421 |
|
100 |
95.98 |
20241101-18:50:43.520 |
EDGA |
280P7807BG3HC02421 |
|
100 |
95.98 |
20241101-18:50:43.520 |
EDGA |
280P7807BG3IC02421 |
|
100 |
95.97 |
20241101-18:51:29.802 |
EDGA |
280P7807BQ05C02421 |
|
100 |
95.96 |
20241101-18:53:01.333 |
EDGA |
280P7807CEQIC02421 |
|
100 |
95.98 |
20241101-18:53:57.581 |
EDGA |
280P7807CPVEC02421 |
|
100 |
95.96 |
20241101-18:55:39.742 |
EDGA |
280P7807DGRFC02421 |
|
8 |
95.94 |
20241101-18:57:33.212 |
ARCX |
280P7807EA4FC02421 |
|
92 |
95.94 |
20241101-18:57:33.212 |
ARCX |
280P7807EA4GC02421 |
|
100 |
95.92 |
20241101-18:57:51.757 |
EDGA |
280P7807EDSJC02421 |
|
100 |
95.92 |
20241101-18:57:51.757 |
EDGA |
280P7807EDSKC02421 |
|
14 |
95.9 |
20241101-18:59:50.003 |
EDGA |
280P7807F87DC02421 |
|
86 |
95.9 |
20241101-18:59:52.316 |
EDGA |
280P7807F8TGC02421 |
|
58 |
95.88 |
20241101-19:00:37.533 |
EDGA |
280P7807FMNRC02421 |
|
42 |
95.88 |
20241101-19:00:37.533 |
EDGA |
280P7807FMNSC02421 |
|
100 |
95.86 |
20241101-19:02:21.069 |
LTSE |
280P7807GGT9C02421 |
|
100 |
95.84 |
20241101-19:02:28.105 |
EDGA |
280P7807GINOC02421 |
|
4 |
95.84 |
20241101-19:02:28.106 |
EDGA |
280P7807GINPC02421 |
|
3 |
95.84 |
20241101-19:02:29.717 |
EDGA |
280P7807GJ43C02421 |
|
100 |
95.84 |
20241101-19:03:52.785 |
EDGA |
280P7807H6KCC02421 |
|
7 |
95.84 |
20241101-19:05:44.799 |
BATS |
280P7807I0RRC02421 |
|
6 |
95.84 |
20241101-19:05:44.799 |
XNAS |
280P7807I0RSC02421 |
|
36 |
95.84 |
20241101-19:05:44.799 |
XNAS |
280P7807I0RTC02421 |
|
3 |
95.84 |
20241101-19:05:44.799 |
XNAS |
280P7807I0RUC02421 |
|
22 |
95.84 |
20241101-19:05:44.799 |
XNAS |
280P7807I0RVC02421 |
|
16 |
95.84 |
20241101-19:05:44.799 |
XNAS |
280P7807I0S0C02421 |
|
10 |
95.84 |
20241101-19:05:44.800 |
XNAS |
280P7807I0S1C02421 |
|
100 |
95.84 |
20241101-19:06:56.186 |
EDGA |
280P7807IHGLC02421 |
|
100 |
95.84 |
20241101-19:06:56.186 |
EDGA |
280P7807IHGPC02421 |
|
100 |
95.87 |
20241101-19:08:28.418 |
EDGA |
280P7807J52RC02421 |
|
100 |
95.93 |
20241101-19:09:16.874 |
EDGA |
280P7807JGQPC02421 |
|
100 |
95.92 |
20241101-19:09:44.187 |
EDGA |
280P7807JMLIC02421 |
|
100 |
95.94 |
20241101-19:11:07.125 |
EDGA |
280P7807KACLC02421 |
|
100 |
96 |
20241101-19:12:44.605 |
XNAS |
280P7807L1EVC02421 |
|
100 |
96.03 |
20241101-19:13:32.702 |
EDGA |
280P7807LC4UC02421 |
|
100 |
96.08 |
20241101-19:15:29.829 |
LTSE |
280P7807M826C02421 |
|
100 |
96.06 |
20241101-19:15:36.937 |
EDGA |
280P7807M9GEC02421 |
|
100 |
96.06 |
20241101-19:15:36.937 |
EDGA |
280P7807M9GGC02421 |
|
99 |
96.15 |
20241101-19:18:39.669 |
XNYS |
280P7807NEEDC02421 |
|
1 |
96.15 |
20241101-19:18:39.669 |
XNYS |
280P7807NEEEC02421 |
|
100 |
96.18 |
20241101-19:18:56.257 |
EDGA |
280P7807NHIFC02421 |
|
100 |
96.17 |
20241101-19:19:30.007 |
EDGA |
280P7807NONFC02421 |
|
100 |
96.19 |
20241101-19:20:46.349 |
EDGA |
280P7807O98KC02421 |
|
100 |
96.16 |
20241101-19:21:11.172 |
EDGA |
280P7807OEC0C02421 |
|
100 |
96.13 |
20241101-19:22:22.403 |
EDGA |
280P7807ORUHC02421 |
|
100 |
96.15 |
20241101-19:23:12.064 |
EDGA |
280P7807P5VLC02421 |
|
100 |
96.14 |
20241101-19:24:04.189 |
EDGA |
280P7807PGM9C02421 |
|
100 |
96.14 |
20241101-19:25:05.231 |
EDGA |
280P7807PSMJC02421 |
|
100 |
96.14 |
20241101-19:26:30.281 |
EDGA |
280P7807QDL9C02421 |
|
100 |
96.14 |
20241101-19:27:01.833 |
EDGA |
280P7807QKH9C02421 |
|
100 |
96.13 |
20241101-19:27:25.158 |
EDGA |
280P7807QPQ1C02421 |
|
53 |
96.1 |
20241101-19:28:06.672 |
EDGA |
280P7807R35DC02421 |
|
47 |
96.1 |
20241101-19:28:06.672 |
EDGA |
280P7807R35EC02421 |
|
100 |
96.05 |
20241101-19:28:30.611 |
EDGA |
280P7807R966C02421 |
|
100 |
96.11 |
20241101-19:29:19.496 |
EDGA |
280P7807RLA5C02421 |
|
100 |
96.09 |
20241101-19:30:00.229 |
EDGA |
280P7807RTKHC02421 |
|
100 |
96.07 |
20241101-19:31:01.491 |
EDGA |
280P7807SGH3C02421 |
|
29 |
96.07 |
20241101-19:31:35.056 |
EDGA |
280P7807SR23C02421 |
|
71 |
96.07 |
20241101-19:31:35.056 |
EDGA |
280P7807SR24C02421 |
|
85 |
96.06 |
20241101-19:32:17.732 |
EDGA |
280P7807TB3EC02421 |
|
15 |
96.06 |
20241101-19:32:17.732 |
EDGA |
280P7807TB3GC02421 |
|
100 |
96.03 |
20241101-19:33:04.754 |
EDGA |
280P7807TPD4C02421 |
|
100 |
96.03 |
20241101-19:33:15.041 |
EDGA |
280P7807TTIPC02421 |
|
100 |
95.98 |
20241101-19:33:42.415 |
EDGA |
280P7807UAKPC02421 |
|
100 |
95.97 |
20241101-19:34:31.986 |
EDGA |
280P7807USP1C02421 |
|
100 |
95.97 |
20241101-19:35:12.717 |
EDGA |
280P7807V9U5C02421 |
|
100 |
96 |
20241101-19:36:08.103 |
EDGA |
280P7807VQETC02421 |
|
100 |
96 |
20241101-19:36:17.626 |
EDGA |
280P7807VT79C02421 |
|
100 |
96.02 |
20241101-19:37:13.954 |
EDGA |
280P78080CIAC02421 |
|
100 |
96.01 |
20241101-19:37:38.408 |
EDGA |
280P78080J5TC02421 |
|
100 |
96.03 |
20241101-19:38:32.988 |
EDGA |
280P7808149AC02421 |
|
100 |
96.01 |
20241101-19:39:57.777 |
EDGA |
280P78081S24C02421 |
|
100 |
96.01 |
20241101-19:39:57.777 |
EDGA |
280P78081S25C02421 |
|
100 |
96.015 |
20241101-19:41:03.858 |
XNAS |
280P78082EVTC02421 |
|
100 |
96.07 |
20241101-19:41:26.834 |
EDGA |
280P78082MLDC02421 |
|
100 |
96.07 |
20241101-19:41:43.295 |
EDGA |
280P78082R9AC02421 |
|
100 |
96.06 |
20241101-19:42:07.893 |
EDGA |
280P7808318MC02421 |
|
100 |
96.1 |
20241101-19:43:01.093 |
EDGA |
280P78083GGDC02421 |
|
100 |
96.09 |
20241101-19:43:27.193 |
EDGA |
280P78083NENC02421 |
|
100 |
96.06 |
20241101-19:44:07.069 |
EDGA |
280P780842E3C02421 |
|
100 |
96.03 |
20241101-19:44:50.008 |
EDGA |
280P78084EKRC02421 |
|
100 |
96.03 |
20241101-19:45:12.855 |
EDGA |
280P78084NOOC02421 |
|
100 |
96.02 |
20241101-19:45:29.161 |
LTSE |
280P78084V75C02421 |
|
100 |
96.05 |
20241101-19:46:24.645 |
XNYS |
280P78085P81C02421 |
|
100 |
96.04 |
20241101-19:46:30.427 |
EDGA |
280P78085SUMC02421 |
|
100 |
96.04 |
20241101-19:46:30.427 |
EDGA |
280P78085SUNC02421 |
|
100 |
96.03 |
20241101-19:47:10.430 |
EDGA |
280P78086D36C02421 |
|
12 |
96 |
20241101-19:47:41.411 |
EDGA |
280P78086OEUC02421 |
|
88 |
96 |
20241101-19:47:41.411 |
EDGA |
280P78086OEVC02421 |
|
100 |
95.98 |
20241101-19:47:52.183 |
EDGA |
280P78086SBVC02421 |
|
9 |
95.965 |
20241101-19:47:59.052 |
BATS |
280P78086UI7C02421 |
|
100 |
95.97 |
20241101-19:47:59.052 |
EPRL |
280P78086UI8C02421 |
|
100 |
95.97 |
20241101-19:47:59.052 |
XNYS |
280P78086UI9C02421 |
|
14 |
95.98 |
20241101-19:47:59.053 |
XNAS |
280P78086UIAC02421 |
|
87 |
95.98 |
20241101-19:47:59.053 |
XNAS |
280P78086UIBC02421 |
|
86 |
95.98 |
20241101-19:47:59.053 |
XNYS |
280P78086UICC02421 |
|
13 |
95.98 |
20241101-19:47:59.053 |
XNAS |
280P78086UIDC02421 |
|
21 |
95.98 |
20241101-19:47:59.053 |
XNAS |
280P78086UIEC02421 |
|
57 |
95.98 |
20241101-19:47:59.053 |
XNAS |
280P78086UIFC02421 |
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