Transaction in Own Shares
2nd January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31st December 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA LLC. 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 |
|
7,412 |
$92.8406 |
$93.10 |
$92.64 |
ARCX |
|
1 |
$92.7800 |
$92.78 |
$92.78 |
ASPN |
|
98 |
$92.7600 |
$92.76 |
$92.76 |
BAML |
|
1,800 |
$92.8024 |
$93.00 |
$92.59 |
BATS |
|
800 |
$92.5713 |
$92.84 |
$92.44 |
BATY |
|
200 |
$92.6900 |
$92.69 |
$92.69 |
CDED |
|
200 |
$92.5800 |
$92.67 |
$92.49 |
EDGA |
|
1,428 |
$92.8093 |
$93.12 |
$92.67 |
EDGX |
|
10,631 |
$93.0009 |
$93.44 |
$92.44 |
IEXG |
|
6 |
$92.7800 |
$92.78 |
$92.78 |
JPMX |
|
700 |
$93.2714 |
$93.44 |
$93.10 |
JSJX |
|
35 |
$92.7800 |
$92.78 |
$92.78 |
SGMT |
|
371 |
$92.7363 |
$92.78 |
$92.69 |
UBSA |
|
400 |
$92.6800 |
$93.10 |
$92.41 |
XBOS |
|
100 |
$92.5000 |
$92.50 |
$92.50 |
XCIS |
|
10,400 |
$92.8439 |
$93.17 |
$92.55 |
XNAS |
|
8,918 |
$92.8912 |
$93.46 |
$92.57 |
XNYS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH's broker as part of the Programme announced on 7th November 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 677,678,368 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,968,909 of its ordinary shares in treasury, which represents 5.701% 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 31st December 2024 by Mizuho Securities USA LLC 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: |
Mizuho Securities USA LLC |
|||||
|
US Broker code (CRD#): |
19647 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
31st December 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
92.8850 |
43,500 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
|
300 |
93.44 |
Dec 31 2024 9:32:45:546 AM |
JSJX |
2412318000000434 |
|
100 |
93.435 |
Dec 31 2024 9:32:47:096 AM |
IEXG |
2412318000000436 |
|
65 |
93.435 |
Dec 31 2024 9:33:00:823 AM |
IEXG |
2412318000000442 |
|
35 |
93.435 |
Dec 31 2024 9:33:04:206 AM |
IEXG |
2412318000000449 |
|
65 |
93.435 |
Dec 31 2024 9:33:04:206 AM |
IEXG |
2412318000000448 |
|
90 |
93.435 |
Dec 31 2024 9:33:04:766 AM |
IEXG |
2412318000000450 |
|
100 |
93.435 |
Dec 31 2024 9:33:04:830 AM |
IEXG |
2412318000000451 |
|
50 |
93.25 |
Dec 31 2024 9:34:08:670 AM |
IEXG |
2412318000000491 |
|
35 |
93.435 |
Dec 31 2024 9:34:11:176 AM |
IEXG |
2412318000000494 |
|
65 |
93.435 |
Dec 31 2024 9:34:11:180 AM |
IEXG |
2412318000000495 |
|
100 |
93.26 |
Dec 31 2024 9:35:00:126 AM |
IEXG |
2412318000000574 |
|
50 |
93.27 |
Dec 31 2024 9:35:00:123 AM |
IEXG |
2412318000000572 |
|
50 |
93.28 |
Dec 31 2024 9:35:00:120 AM |
IEXG |
2412318000000570 |
|
25 |
93.38 |
Dec 31 2024 9:35:00:123 AM |
IEXG |
2412318000000573 |
|
35 |
93.38 |
Dec 31 2024 9:35:00:033 AM |
IEXG |
2412318000000564 |
|
35 |
93.38 |
Dec 31 2024 9:35:00:116 AM |
IEXG |
2412318000000569 |
|
35 |
93.38 |
Dec 31 2024 9:35:00:120 AM |
IEXG |
2412318000000571 |
|
65 |
93.38 |
Dec 31 2024 9:35:00:033 AM |
IEXG |
2412318000000565 |
|
30 |
93.275 |
Dec 31 2024 9:36:11:790 AM |
IEXG |
2412318000000660 |
|
35 |
93.275 |
Dec 31 2024 9:36:11:786 AM |
IEXG |
2412318000000658 |
|
35 |
93.275 |
Dec 31 2024 9:36:11:786 AM |
IEXG |
2412318000000659 |
|
100 |
93.275 |
Dec 31 2024 9:38:14:806 AM |
IEXG |
2412318000000826 |
|
100 |
93.275 |
Dec 31 2024 9:38:14:966 AM |
IEXG |
2412318000000827 |
|
50 |
93.16 |
Dec 31 2024 9:38:15:176 AM |
IEXG |
2412318000000831 |
|
50 |
93.17 |
Dec 31 2024 9:38:15:173 AM |
IEXG |
2412318000000830 |
|
47 |
93.18 |
Dec 31 2024 9:38:15:073 AM |
IEXG |
2412318000000829 |
|
53 |
93.275 |
Dec 31 2024 9:38:15:070 AM |
IEXG |
2412318000000828 |
|
100 |
93.015 |
Dec 31 2024 9:39:24:320 AM |
IEXG |
2412318000000894 |
|
100 |
93.015 |
Dec 31 2024 9:39:25:976 AM |
IEXG |
2412318000000899 |
|
32 |
93.015 |
Dec 31 2024 9:40:05:106 AM |
IEXG |
2412318000000942 |
|
68 |
93.015 |
Dec 31 2024 9:40:05:106 AM |
IEXG |
2412318000000943 |
|
100 |
93.19 |
Dec 31 2024 9:43:57:473 AM |
JSJX |
2412318000001150 |
|
100 |
93.19 |
Dec 31 2024 9:44:58:736 AM |
JSJX |
2412318000001212 |
|
200 |
93.1 |
Dec 31 2024 9:46:02:210 AM |
JSJX |
2412318000001298 |
|
100 |
93.1 |
Dec 31 2024 9:46:11:446 AM |
XBOS |
2412318000001313 |
|
35 |
93.23 |
Dec 31 2024 9:46:11:913 AM |
IEXG |
2412318000001314 |
|
65 |
93.23 |
Dec 31 2024 9:46:11:916 AM |
IEXG |
2412318000001315 |
|
50 |
93.23 |
Dec 31 2024 9:46:20:016 AM |
IEXG |
2412318000001351 |
|
15 |
93.285 |
Dec 31 2024 9:46:20:016 AM |
IEXG |
2412318000001352 |
|
20 |
93.285 |
Dec 31 2024 9:46:20:110 AM |
IEXG |
2412318000001353 |
|
35 |
93.285 |
Dec 31 2024 9:46:20:000 AM |
IEXG |
2412318000001348 |
|
35 |
93.285 |
Dec 31 2024 9:46:20:013 AM |
IEXG |
2412318000001350 |
|
65 |
93.285 |
Dec 31 2024 9:46:20:003 AM |
IEXG |
2412318000001349 |
|
80 |
93.285 |
Dec 31 2024 9:46:20:113 AM |
IEXG |
2412318000001354 |
|
34 |
93.285 |
Dec 31 2024 9:46:34:423 AM |
IEXG |
2412318000001373 |
|
66 |
93.285 |
Dec 31 2024 9:46:34:423 AM |
IEXG |
2412318000001374 |
|
50 |
93.25 |
Dec 31 2024 9:47:04:300 AM |
IEXG |
2412318000001413 |
|
50 |
93.27 |
Dec 31 2024 9:47:04:403 AM |
IEXG |
2412318000001416 |
|
15 |
93.285 |
Dec 31 2024 9:47:04:300 AM |
IEXG |
2412318000001412 |
|
15 |
93.285 |
Dec 31 2024 9:47:04:403 AM |
IEXG |
2412318000001417 |
|
35 |
93.285 |
Dec 31 2024 9:47:04:303 AM |
IEXG |
2412318000001414 |
|
35 |
93.285 |
Dec 31 2024 9:47:04:400 AM |
IEXG |
2412318000001415 |
|
100 |
93.285 |
Dec 31 2024 9:48:04:310 AM |
IEXG |
2412318000001498 |
|
100 |
93.285 |
Dec 31 2024 9:49:00:303 AM |
IEXG |
2412318000001563 |
|
50 |
93.08 |
Dec 31 2024 9:49:55:693 AM |
IEXG |
2412318000001705 |
|
5 |
93.095 |
Dec 31 2024 9:49:55:693 AM |
IEXG |
2412318000001704 |
|
10 |
93.095 |
Dec 31 2024 9:49:55:696 AM |
IEXG |
2412318000001707 |
|
35 |
93.095 |
Dec 31 2024 9:49:55:696 AM |
IEXG |
2412318000001706 |
|
35 |
93.095 |
Dec 31 2024 9:49:56:786 AM |
IEXG |
2412318000001710 |
|
50 |
93.095 |
Dec 31 2024 9:49:56:786 AM |
IEXG |
2412318000001711 |
|
15 |
93.095 |
Dec 31 2024 9:49:57:303 AM |
IEXG |
2412318000001714 |
|
35 |
93.05 |
Dec 31 2024 9:50:50:400 AM |
IEXG |
2412318000001965 |
|
65 |
93.05 |
Dec 31 2024 9:50:50:400 AM |
IEXG |
2412318000001966 |
|
400 |
92.93 |
Dec 31 2024 9:56:38:136 AM |
XNYS |
2412318000002583 |
|
100 |
92.93 |
Dec 31 2024 9:56:57:133 AM |
IEXG |
2412318000002607 |
|
300 |
92.93 |
Dec 31 2024 9:56:57:130 AM |
XNYS |
2412318000002606 |
|
100 |
92.95 |
Dec 31 2024 9:57:03:923 AM |
IEXG |
2412318000002621 |
|
100 |
92.97 |
Dec 31 2024 9:58:01:836 AM |
IEXG |
2412318000002719 |
|
50 |
93.15 |
Dec 31 2024 10:00:28:786 AM |
IEXG |
2412318000003117 |
|
50 |
93.15 |
Dec 31 2024 10:00:28:786 AM |
IEXG |
2412318000003118 |
|
5 |
93.235 |
Dec 31 2024 10:01:11:866 AM |
IEXG |
2412318000003203 |
|
9 |
93.28 |
Dec 31 2024 10:01:25:886 AM |
IEXG |
2412318000003236 |
|
50 |
93.28 |
Dec 31 2024 10:01:30:260 AM |
IEXG |
2412318000003251 |
|
36 |
93.28 |
Dec 31 2024 10:01:41:126 AM |
IEXG |
2412318000003328 |
|
56 |
93.28 |
Dec 31 2024 10:01:41:126 AM |
IEXG |
2412318000003329 |
|
8 |
93.28 |
Dec 31 2024 10:01:43:060 AM |
IEXG |
2412318000003352 |
|
42 |
93.28 |
Dec 31 2024 10:01:43:063 AM |
IEXG |
2412318000003353 |
|
50 |
93.28 |
Dec 31 2024 10:01:44:090 AM |
IEXG |
2412318000003355 |
|
50 |
93.28 |
Dec 31 2024 10:01:44:090 AM |
IEXG |
2412318000003356 |
|
44 |
93.36 |
Dec 31 2024 10:03:12:740 AM |
IEXG |
2412318000003595 |
|
50 |
93.36 |
Dec 31 2024 10:03:12:740 AM |
IEXG |
2412318000003594 |
|
6 |
93.39 |
Dec 31 2024 10:03:12:626 AM |
IEXG |
2412318000003591 |
|
94 |
93.39 |
Dec 31 2024 10:03:12:626 AM |
IEXG |
2412318000003592 |
|
100 |
93.39 |
Dec 31 2024 10:03:12:736 AM |
IEXG |
2412318000003593 |
|
35 |
93.275 |
Dec 31 2024 10:04:02:333 AM |
IEXG |
2412318000003735 |
|
65 |
93.275 |
Dec 31 2024 10:04:02:336 AM |
IEXG |
2412318000003736 |
|
100 |
93.275 |
Dec 31 2024 10:04:02:233 AM |
IEXG |
2412318000003734 |
|
100 |
93.145 |
Dec 31 2024 10:04:46:253 AM |
IEXG |
2412318000003916 |
|
100 |
93.14 |
Dec 31 2024 10:06:02:096 AM |
IEXG |
2412318000004073 |
|
100 |
93.04 |
Dec 31 2024 10:07:04:200 AM |
ARCX |
2412318000004269 |
|
100 |
93.04 |
Dec 31 2024 10:07:04:200 AM |
IEXG |
2412318000004270 |
|
50 |
93.03 |
Dec 31 2024 10:07:48:790 AM |
IEXG |
2412318000004431 |
|
15 |
93.04 |
Dec 31 2024 10:07:48:790 AM |
IEXG |
2412318000004432 |
|
35 |
93.04 |
Dec 31 2024 10:07:48:786 AM |
IEXG |
2412318000004430 |
|
1 |
92.995 |
Dec 31 2024 10:09:26:933 AM |
IEXG |
2412318000005034 |
|
1 |
92.995 |
Dec 31 2024 10:09:26:936 AM |
IEXG |
2412318000005035 |
|
17 |
92.995 |
Dec 31 2024 10:09:26:873 AM |
IEXG |
2412318000005033 |
|
7 |
92.99 |
Dec 31 2024 10:09:30:386 AM |
IEXG |
2412318000005056 |
|
19 |
92.995 |
Dec 31 2024 10:09:30:213 AM |
IEXG |
2412318000005050 |
|
24 |
92.995 |
Dec 31 2024 10:09:30:216 AM |
IEXG |
2412318000005054 |
|
50 |
92.995 |
Dec 31 2024 10:09:30:213 AM |
IEXG |
2412318000005052 |
|
81 |
92.995 |
Dec 31 2024 10:09:30:213 AM |
IEXG |
2412318000005051 |
|
3 |
93.03 |
Dec 31 2024 10:11:12:786 AM |
IEXG |
2412318000005368 |
|
35 |
93.03 |
Dec 31 2024 10:11:12:790 AM |
IEXG |
2412318000005370 |
|
48 |
93.03 |
Dec 31 2024 10:11:12:790 AM |
IEXG |
2412318000005369 |
|
14 |
93 |
Dec 31 2024 10:12:49:480 AM |
IEXG |
2412318000005602 |
|
40 |
93 |
Dec 31 2024 10:12:49:480 AM |
IEXG |
2412318000005603 |
|
62 |
93.06 |
Dec 31 2024 10:13:18:786 AM |
XNYS |
2412318000005677 |
|
198 |
93.06 |
Dec 31 2024 10:13:18:790 AM |
XNYS |
2412318000005678 |
|
46 |
93.1 |
Dec 31 2024 10:13:18:783 AM |
IEXG |
2412318000005675 |
|
54 |
93.1 |
Dec 31 2024 10:13:18:786 AM |
IEXG |
2412318000005676 |
|
5 |
93.03 |
Dec 31 2024 10:14:17:046 AM |
IEXG |
2412318000005834 |
|
95 |
93.03 |
Dec 31 2024 10:14:17:046 AM |
IEXG |
2412318000005835 |
|
19 |
93.025 |
Dec 31 2024 10:14:48:546 AM |
IEXG |
2412318000005863 |
|
16 |
93.025 |
Dec 31 2024 10:15:29:560 AM |
IEXG |
2412318000005902 |
|
30 |
93.025 |
Dec 31 2024 10:15:29:763 AM |
IEXG |
2412318000005907 |
|
35 |
93.025 |
Dec 31 2024 10:15:29:763 AM |
IEXG |
2412318000005906 |
|
32 |
93.025 |
Dec 31 2024 10:15:45:720 AM |
IEXG |
2412318000005918 |
|
68 |
93.025 |
Dec 31 2024 10:15:45:723 AM |
IEXG |
2412318000005919 |
|
35 |
93.07 |
Dec 31 2024 10:17:30:786 AM |
IEXG |
2412318000006099 |
|
46 |
93.07 |
Dec 31 2024 10:17:30:040 AM |
IEXG |
2412318000006098 |
|
19 |
93.07 |
Dec 31 2024 10:17:31:676 AM |
IEXG |
2412318000006109 |
|
81 |
93.07 |
Dec 31 2024 10:17:31:676 AM |
IEXG |
2412318000006110 |
|
19 |
93.24 |
Dec 31 2024 10:18:05:153 AM |
IEXG |
2412318000006218 |
|
81 |
93.24 |
Dec 31 2024 10:18:05:153 AM |
IEXG |
2412318000006219 |
|
19 |
93.245 |
Dec 31 2024 10:18:05:263 AM |
IEXG |
2412318000006220 |
|
100 |
93.32 |
Dec 31 2024 10:18:52:506 AM |
IEXG |
2412318000006330 |
|
30 |
93.265 |
Dec 31 2024 10:19:52:156 AM |
IEXG |
2412318000006457 |
|
35 |
93.265 |
Dec 31 2024 10:19:52:153 AM |
IEXG |
2412318000006455 |
|
35 |
93.265 |
Dec 31 2024 10:19:52:153 AM |
IEXG |
2412318000006456 |
|
35 |
93.25 |
Dec 31 2024 10:20:02:700 AM |
IEXG |
2412318000006471 |
|
65 |
93.25 |
Dec 31 2024 10:20:07:780 AM |
IEXG |
2412318000006483 |
|
100 |
93.365 |
Dec 31 2024 10:22:20:030 AM |
IEXG |
2412318000006702 |
|
100 |
93.365 |
Dec 31 2024 10:22:20:156 AM |
IEXG |
2412318000006705 |
|
26 |
93.345 |
Dec 31 2024 10:22:51:673 AM |
IEXG |
2412318000006792 |
|
74 |
93.39 |
Dec 31 2024 10:23:01:896 AM |
IEXG |
2412318000006806 |
|
50 |
93.345 |
Dec 31 2024 10:24:07:473 AM |
IEXG |
2412318000006957 |
|
450 |
93.46 |
Dec 31 2024 10:27:32:060 AM |
XNYS |
2412318000007193 |
|
100 |
93.46 |
Dec 31 2024 10:28:05:410 AM |
XNYS |
2412318000007242 |
|
50 |
93.33 |
Dec 31 2024 10:29:27:446 AM |
XNYS |
2412318000007432 |
|
50 |
93.33 |
Dec 31 2024 10:29:27:446 AM |
XNYS |
2412318000007433 |
|
20 |
93.17 |
Dec 31 2024 10:33:28:086 AM |
XNYS |
2412318000007745 |
|
41 |
93.17 |
Dec 31 2024 10:33:28:080 AM |
XNAS |
2412318000007741 |
|
59 |
93.17 |
Dec 31 2024 10:33:28:076 AM |
XNAS |
2412318000007740 |
|
100 |
93.17 |
Dec 31 2024 10:33:28:080 AM |
XNAS |
2412318000007742 |
|
100 |
93.17 |
Dec 31 2024 10:33:28:083 AM |
XNAS |
2412318000007743 |
|
180 |
93.17 |
Dec 31 2024 10:33:28:083 AM |
XNYS |
2412318000007744 |
|
100 |
93.15 |
Dec 31 2024 10:40:23:983 AM |
XNAS |
2412318000008200 |
|
100 |
93.15 |
Dec 31 2024 10:40:23:986 AM |
XNAS |
2412318000008201 |
|
100 |
93.15 |
Dec 31 2024 10:40:23:986 AM |
XNAS |
2412318000008202 |
|
1 |
93.13 |
Dec 31 2024 10:41:03:903 AM |
XNAS |
2412318000008311 |
|
299 |
93.13 |
Dec 31 2024 10:41:03:906 AM |
XNAS |
2412318000008312 |
|
120 |
93.1 |
Dec 31 2024 10:41:53:313 AM |
ARCX |
2412318000008426 |
|
180 |
93.1 |
Dec 31 2024 10:41:53:316 AM |
ARCX |
2412318000008427 |
|
45 |
93.08 |
Dec 31 2024 10:44:54:520 AM |
XNYS |
2412318000008651 |
|
55 |
93.08 |
Dec 31 2024 10:44:54:516 AM |
XNYS |
2412318000008650 |
|
100 |
93.08 |
Dec 31 2024 10:44:54:516 AM |
XNYS |
2412318000008648 |
|
100 |
93.08 |
Dec 31 2024 10:44:54:516 AM |
XNYS |
2412318000008649 |
|
100 |
93.06 |
Dec 31 2024 10:45:41:006 AM |
XNYS |
2412318000008727 |
|
100 |
93.02 |
Dec 31 2024 10:46:29:203 AM |
ARCX |
2412318000008777 |
|
100 |
92.99 |
Dec 31 2024 10:47:02:063 AM |
XNYS |
2412318000008854 |
|
35 |
93.05 |
Dec 31 2024 10:49:48:750 AM |
XNAS |
2412318000009174 |
|
100 |
93.05 |
Dec 31 2024 10:49:48:746 AM |
XNAS |
2412318000009172 |
|
165 |
93.05 |
Dec 31 2024 10:49:48:746 AM |
XNAS |
2412318000009173 |
|
100 |
93.12 |
Dec 31 2024 10:51:42:503 AM |
EDGX |
2412318000009462 |
|
100 |
93.12 |
Dec 31 2024 10:51:42:506 AM |
EDGX |
2412318000009463 |
|
100 |
93.11 |
Dec 31 2024 10:52:06:890 AM |
XNYS |
2412318000009535 |
|
100 |
93.07 |
Dec 31 2024 10:53:24:596 AM |
XNYS |
2412318000009826 |
|
27 |
93.05 |
Dec 31 2024 10:54:03:523 AM |
XNAS |
2412318000009936 |
|
73 |
93.06 |
Dec 31 2024 10:55:04:133 AM |
XNAS |
2412318000010136 |
|
100 |
93.06 |
Dec 31 2024 10:55:04:133 AM |
XNAS |
2412318000010135 |
|
100 |
93.04 |
Dec 31 2024 10:57:01:486 AM |
ARCX |
2412318000010449 |
|
200 |
93.04 |
Dec 31 2024 10:57:01:486 AM |
ARCX |
2412318000010450 |
|
100 |
93 |
Dec 31 2024 10:58:44:463 AM |
BATS |
2412318000010755 |
|
100 |
93.01 |
Dec 31 2024 11:01:51:996 AM |
XNAS |
2412318000011249 |
|
100 |
93.01 |
Dec 31 2024 11:01:51:996 AM |
XNYS |
2412318000011250 |
|
200 |
93.01 |
Dec 31 2024 11:01:51:993 AM |
XNAS |
2412318000011248 |
|
100 |
92.96 |
Dec 31 2024 11:02:59:420 AM |
XNYS |
2412318000011420 |
|
100 |
92.94 |
Dec 31 2024 11:03:47:053 AM |
XNAS |
2412318000011514 |
|
100 |
92.85 |
Dec 31 2024 11:04:42:456 AM |
XNAS |
2412318000011713 |
|
100 |
92.85 |
Dec 31 2024 11:04:42:460 AM |
XNAS |
2412318000011714 |
|
9 |
92.9 |
Dec 31 2024 11:07:40:130 AM |
ARCX |
2412318000012003 |
|
91 |
92.9 |
Dec 31 2024 11:07:40:130 AM |
ARCX |
2412318000012002 |
|
100 |
92.9 |
Dec 31 2024 11:07:40:126 AM |
ARCX |
2412318000012001 |
|
100 |
92.96 |
Dec 31 2024 11:10:20:933 AM |
EDGX |
2412318000012239 |
|
100 |
92.96 |
Dec 31 2024 11:10:20:933 AM |
EDGX |
2412318000012240 |
|
100 |
92.96 |
Dec 31 2024 11:10:20:936 AM |
EDGX |
2412318000012241 |
|
100 |
92.94 |
Dec 31 2024 11:11:11:846 AM |
BATS |
2412318000012350 |
|
125 |
92.99 |
Dec 31 2024 11:15:34:810 AM |
ARCX |
2412318000012821 |
|
175 |
92.99 |
Dec 31 2024 11:15:34:810 AM |
ARCX |
2412318000012822 |
|
200 |
92.98 |
Dec 31 2024 11:16:45:783 AM |
XNYS |
2412318000012882 |
|
100 |
93.02 |
Dec 31 2024 11:18:29:496 AM |
XNAS |
2412318000013086 |
|
100 |
92.99 |
Dec 31 2024 11:18:40:660 AM |
XNYS |
2412318000013098 |
|
100 |
92.99 |
Dec 31 2024 11:18:40:660 AM |
XNYS |
2412318000013099 |
|
100 |
92.94 |
Dec 31 2024 11:22:03:740 AM |
ARCX |
2412318000013600 |
|
100 |
92.94 |
Dec 31 2024 11:22:03:740 AM |
ARCX |
2412318000013601 |
|
20 |
92.93 |
Dec 31 2024 11:23:24:230 AM |
XNYS |
2412318000013970 |
|
80 |
92.93 |
Dec 31 2024 11:23:24:230 AM |
XNYS |
2412318000013969 |
|
14 |
92.95 |
Dec 31 2024 11:24:17:366 AM |
ARCX |
2412318000014077 |
|
86 |
92.95 |
Dec 31 2024 11:24:17:366 AM |
ARCX |
2412318000014078 |
|
100 |
92.93 |
Dec 31 2024 11:24:56:576 AM |
ARCX |
2412318000014174 |
|
100 |
92.9 |
Dec 31 2024 11:25:54:186 AM |
XNAS |
2412318000014251 |
|
25 |
92.92 |
Dec 31 2024 11:27:50:780 AM |
XNAS |
2412318000014379 |
|
75 |
92.92 |
Dec 31 2024 11:28:05:000 AM |
XNAS |
2412318000014402 |
|
100 |
92.92 |
Dec 31 2024 11:28:05:000 AM |
XNAS |
2412318000014401 |
|
100 |
92.9 |
Dec 31 2024 11:30:30:680 AM |
ARCX |
2412318000014660 |
|
100 |
92.9 |
Dec 31 2024 11:30:30:683 AM |
ARCX |
2412318000014661 |
|
39 |
92.88 |
Dec 31 2024 11:30:47:623 AM |
ARCX |
2412318000014809 |
|
61 |
92.88 |
Dec 31 2024 11:30:47:620 AM |
ARCX |
2412318000014808 |
|
100 |
92.86 |
Dec 31 2024 11:32:09:016 AM |
ARCX |
2412318000015006 |
|
100 |
92.84 |
Dec 31 2024 11:32:58:370 AM |
XNAS |
2412318000015104 |
|
100 |
92.81 |
Dec 31 2024 11:34:17:740 AM |
XNYS |
2412318000015160 |
|
100 |
92.93 |
Dec 31 2024 11:37:55:470 AM |
BATS |
2412318000015285 |
|
100 |
92.93 |
Dec 31 2024 11:37:55:473 AM |
BATS |
2412318000015286 |
|
100 |
92.93 |
Dec 31 2024 11:37:55:473 AM |
BATS |
2412318000015287 |
|
48 |
92.94 |
Dec 31 2024 11:40:04:370 AM |
XNYS |
2412318000015396 |
|
52 |
92.94 |
Dec 31 2024 11:40:04:370 AM |
XNYS |
2412318000015397 |
|
100 |
92.94 |
Dec 31 2024 11:40:04:373 AM |
XNYS |
2412318000015398 |
|
100 |
92.92 |
Dec 31 2024 11:41:15:826 AM |
BATS |
2412318000015460 |
|
17 |
92.96 |
Dec 31 2024 11:44:03:010 AM |
XNYS |
2412318000015576 |
|
100 |
92.96 |
Dec 31 2024 11:44:03:013 AM |
XNYS |
2412318000015577 |
|
183 |
92.96 |
Dec 31 2024 11:44:03:010 AM |
XNYS |
2412318000015575 |
|
100 |
92.97 |
Dec 31 2024 11:46:39:366 AM |
ARCX |
2412318000015735 |
|
100 |
92.97 |
Dec 31 2024 11:46:39:370 AM |
ARCX |
2412318000015736 |
|
3 |
92.97 |
Dec 31 2024 11:51:39:833 AM |
XNAS |
2412318000016080 |
|
23 |
92.97 |
Dec 31 2024 11:51:39:830 AM |
XNAS |
2412318000016078 |
|
77 |
92.97 |
Dec 31 2024 11:51:39:830 AM |
XNAS |
2412318000016079 |
|
100 |
92.97 |
Dec 31 2024 11:51:39:830 AM |
XNAS |
2412318000016077 |
|
90 |
92.98 |
Dec 31 2024 11:51:39:846 AM |
XNAS |
2412318000016085 |
|
107 |
92.9 |
Dec 31 2024 11:55:15:303 AM |
XNAS |
2412318000016435 |
|
9 |
92.91 |
Dec 31 2024 11:55:15:296 AM |
XNAS |
2412318000016430 |
|
10 |
92.91 |
Dec 31 2024 11:55:15:300 AM |
XNAS |
2412318000016433 |
|
91 |
92.91 |
Dec 31 2024 11:55:15:296 AM |
XNAS |
2412318000016431 |
|
93 |
92.91 |
Dec 31 2024 11:55:15:300 AM |
XNAS |
2412318000016432 |
|
97 |
92.91 |
Dec 31 2024 11:55:15:300 AM |
XNAS |
2412318000016434 |
|
2 |
92.87 |
Dec 31 2024 11:55:49:146 AM |
XNYS |
2412318000016572 |
|
63 |
92.9 |
Dec 31 2024 11:58:08:406 AM |
XNYS |
2412318000016776 |
|
135 |
92.9 |
Dec 31 2024 11:58:08:406 AM |
XNYS |
2412318000016775 |
|
19 |
92.78 |
Dec 31 2024 12:01:44:320 PM |
XNAS |
2412318000017134 |
|
20 |
92.78 |
Dec 31 2024 12:01:44:320 PM |
XNAS |
2412318000017135 |
|
80 |
92.78 |
Dec 31 2024 12:01:44:316 PM |
XNAS |
2412318000017132 |
|
81 |
92.78 |
Dec 31 2024 12:01:44:323 PM |
XNAS |
2412318000017136 |
|
100 |
92.78 |
Dec 31 2024 12:01:44:316 PM |
XNAS |
2412318000017133 |
|
1 |
92.76 |
Dec 31 2024 12:01:46:443 PM |
XNAS |
2412318000017149 |
|
99 |
92.76 |
Dec 31 2024 12:01:46:443 PM |
XNAS |
2412318000017148 |
|
100 |
92.79 |
Dec 31 2024 12:05:43:526 PM |
ARCX |
2412318000017512 |
|
100 |
92.79 |
Dec 31 2024 12:05:43:526 PM |
ARCX |
2412318000017513 |
|
100 |
92.79 |
Dec 31 2024 12:05:43:530 PM |
ARCX |
2412318000017515 |
|
8 |
92.72 |
Dec 31 2024 12:11:01:916 PM |
EDGX |
2412318000017770 |
|
24 |
92.72 |
Dec 31 2024 12:11:01:913 PM |
EDGX |
2412318000017769 |
|
76 |
92.72 |
Dec 31 2024 12:11:01:913 PM |
EDGX |
2412318000017767 |
|
92 |
92.72 |
Dec 31 2024 12:11:01:916 PM |
EDGX |
2412318000017771 |
|
100 |
92.72 |
Dec 31 2024 12:11:01:913 PM |
EDGX |
2412318000017768 |
|
100 |
92.7 |
Dec 31 2024 12:11:29:036 PM |
EDGX |
2412318000017828 |
|
100 |
92.68 |
Dec 31 2024 12:11:49:660 PM |
ARCX |
2412318000017862 |
|
100 |
92.78 |
Dec 31 2024 12:16:27:113 PM |
XNYS |
2412318000018254 |
|
111 |
92.78 |
Dec 31 2024 12:16:27:113 PM |
ARCX |
2412318000018255 |
|
189 |
92.78 |
Dec 31 2024 12:16:27:110 PM |
ARCX |
2412318000018253 |
|
100 |
92.81 |
Dec 31 2024 12:17:05:553 PM |
XNYS |
2412318000018282 |
|
1 |
92.9 |
Dec 31 2024 12:19:22:813 PM |
XNYS |
2412318000018415 |
|
99 |
92.9 |
Dec 31 2024 12:19:22:813 PM |
XNYS |
2412318000018416 |
|
100 |
92.86 |
Dec 31 2024 12:19:51:753 PM |
ARCX |
2412318000018484 |
|
90 |
92.72 |
Dec 31 2024 12:21:57:156 PM |
XNAS |
2412318000018662 |
|
10 |
92.7 |
Dec 31 2024 12:23:00:986 PM |
XNAS |
2412318000018732 |
|
100 |
92.74 |
Dec 31 2024 12:27:12:733 PM |
XNAS |
2412318000019019 |
|
100 |
92.74 |
Dec 31 2024 12:27:12:736 PM |
XNAS |
2412318000019020 |
|
100 |
92.74 |
Dec 31 2024 12:27:12:736 PM |
XNAS |
2412318000019021 |
|
100 |
92.76 |
Dec 31 2024 12:27:51:683 PM |
UBSA |
2412318000019082 |
|
10 |
92.73 |
Dec 31 2024 12:28:31:270 PM |
XNAS |
2412318000019123 |
|
90 |
92.73 |
Dec 31 2024 12:28:31:270 PM |
XNAS |
2412318000019124 |
|
100 |
92.73 |
Dec 31 2024 12:28:31:273 PM |
XNAS |
2412318000019125 |
|
9 |
92.71 |
Dec 31 2024 12:29:57:310 PM |
XNYS |
2412318000019271 |
|
13 |
92.71 |
Dec 31 2024 12:29:57:310 PM |
XNYS |
2412318000019272 |
|
78 |
92.71 |
Dec 31 2024 12:29:57:313 PM |
XNYS |
2412318000019273 |
|
100 |
92.71 |
Dec 31 2024 12:29:57:313 PM |
XNYS |
2412318000019274 |
|
100 |
92.73 |
Dec 31 2024 12:31:59:223 PM |
XNYS |
2412318000019412 |
|
1 |
92.65 |
Dec 31 2024 12:32:50:580 PM |
ARCX |
2412318000019486 |
|
99 |
92.65 |
Dec 31 2024 12:32:50:580 PM |
ARCX |
2412318000019485 |
|
100 |
92.65 |
Dec 31 2024 12:34:42:406 PM |
XNAS |
2412318000019736 |
|
100 |
92.65 |
Dec 31 2024 12:34:42:406 PM |
XNAS |
2412318000019737 |
|
100 |
92.68 |
Dec 31 2024 12:37:54:023 PM |
XNAS |
2412318000020004 |
|
100 |
92.68 |
Dec 31 2024 12:37:54:023 PM |
XNAS |
2412318000020005 |
|
100 |
92.67 |
Dec 31 2024 12:42:16:533 PM |
EDGX |
2412318000020368 |
|
100 |
92.67 |
Dec 31 2024 12:42:16:536 PM |
EDGX |
2412318000020369 |
|
100 |
92.67 |
Dec 31 2024 12:42:16:536 PM |
EDGX |
2412318000020370 |
|
47 |
92.72 |
Dec 31 2024 12:44:21:266 PM |
ARCX |
2412318000020541 |
|
53 |
92.72 |
Dec 31 2024 12:44:21:270 PM |
ARCX |
2412318000020542 |
|
100 |
92.71 |
Dec 31 2024 12:44:46:310 PM |
XNYS |
2412318000020555 |
|
18 |
92.66 |
Dec 31 2024 12:46:08:706 PM |
XNYS |
2412318000020728 |
|
34 |
92.66 |
Dec 31 2024 12:46:08:706 PM |
XNYS |
2412318000020727 |
|
48 |
92.66 |
Dec 31 2024 12:46:24:163 PM |
XNYS |
2412318000020763 |
|
100 |
92.7 |
Dec 31 2024 12:48:48:136 PM |
XNAS |
2412318000020972 |
|
100 |
92.7 |
Dec 31 2024 12:48:48:140 PM |
XNAS |
2412318000020973 |
|
47 |
92.69 |
Dec 31 2024 12:50:44:396 PM |
BATS |
2412318000021092 |
|
53 |
92.69 |
Dec 31 2024 12:50:44:400 PM |
BATS |
2412318000021093 |
|
34 |
92.72 |
Dec 31 2024 12:51:37:980 PM |
BATS |
2412318000021150 |
|
66 |
92.71 |
Dec 31 2024 12:51:56:803 PM |
BATS |
2412318000021175 |
|
100 |
92.89 |
Dec 31 2024 12:55:48:996 PM |
XNAS |
2412318000021363 |
|
100 |
92.89 |
Dec 31 2024 12:55:48:996 PM |
XNAS |
2412318000021364 |
|
100 |
92.89 |
Dec 31 2024 12:55:48:996 PM |
XNAS |
2412318000021365 |
|
100 |
92.89 |
Dec 31 2024 12:57:36:123 PM |
XNAS |
2412318000021515 |
|
100 |
93.03 |
Dec 31 2024 12:59:25:216 PM |
ARCX |
2412318000021681 |
|
100 |
92.94 |
Dec 31 2024 1:00:29:380 PM |
XNYS |
2412318000021858 |
|
11 |
92.88 |
Dec 31 2024 1:02:02:316 PM |
ARCX |
2412318000021998 |
|
89 |
92.88 |
Dec 31 2024 1:02:02:316 PM |
ARCX |
2412318000021997 |
|
100 |
92.93 |
Dec 31 2024 1:03:50:670 PM |
XNAS |
2412318000022209 |
|
2 |
92.94 |
Dec 31 2024 1:06:08:830 PM |
XNYS |
2412318000022389 |
|
198 |
92.94 |
Dec 31 2024 1:06:08:833 PM |
XNYS |
2412318000022390 |
|
15 |
92.95 |
Dec 31 2024 1:07:56:433 PM |
XNYS |
2412318000022560 |
|
85 |
92.95 |
Dec 31 2024 1:07:56:430 PM |
XNYS |
2412318000022559 |
|
100 |
92.94 |
Dec 31 2024 1:08:35:906 PM |
ARCX |
2412318000022607 |
|
100 |
92.95 |
Dec 31 2024 1:09:24:783 PM |
XNAS |
2412318000022665 |
|
100 |
92.94 |
Dec 31 2024 1:11:56:330 PM |
XNAS |
2412318000023138 |
|
100 |
92.95 |
Dec 31 2024 1:13:03:183 PM |
XNAS |
2412318000023246 |
|
300 |
92.94 |
Dec 31 2024 1:18:09:053 PM |
ARCX |
2412318000023803 |
|
20 |
92.91 |
Dec 31 2024 1:18:36:376 PM |
XNYS |
2412318000023835 |
|
80 |
92.91 |
Dec 31 2024 1:18:36:376 PM |
XNYS |
2412318000023834 |
|
100 |
92.86 |
Dec 31 2024 1:19:49:336 PM |
XNAS |
2412318000023925 |
|
39 |
92.77 |
Dec 31 2024 1:21:22:260 PM |
XNAS |
2412318000024190 |
|
61 |
92.77 |
Dec 31 2024 1:21:22:260 PM |
XNAS |
2412318000024189 |
|
100 |
92.7 |
Dec 31 2024 1:22:34:520 PM |
XNAS |
2412318000024367 |
|
2 |
92.68 |
Dec 31 2024 1:23:06:910 PM |
ARCX |
2412318000024419 |
|
98 |
92.68 |
Dec 31 2024 1:23:54:400 PM |
ARCX |
2412318000024463 |
|
100 |
92.64 |
Dec 31 2024 1:24:45:536 PM |
ARCX |
2412318000024570 |
|
100 |
92.7 |
Dec 31 2024 1:26:31:516 PM |
XNYS |
2412318000024699 |
|
100 |
92.7 |
Dec 31 2024 1:26:31:516 PM |
XNYS |
2412318000024700 |
|
100 |
92.71 |
Dec 31 2024 1:29:37:220 PM |
XNAS |
2412318000025049 |
|
100 |
92.71 |
Dec 31 2024 1:29:37:220 PM |
XNAS |
2412318000025050 |
|
1 |
92.73 |
Dec 31 2024 1:32:51:246 PM |
IEXG |
2412318000025312 |
|
14 |
92.73 |
Dec 31 2024 1:32:51:246 PM |
IEXG |
2412318000025313 |
|
85 |
92.73 |
Dec 31 2024 1:32:51:250 PM |
IEXG |
2412318000025314 |
|
100 |
92.67 |
Dec 31 2024 1:33:19:103 PM |
XNAS |
2412318000025345 |
|
100 |
92.67 |
Dec 31 2024 1:33:19:103 PM |
XNAS |
2412318000025346 |
|
100 |
92.7 |
Dec 31 2024 1:34:53:366 PM |
XNAS |
2412318000025467 |
|
100 |
92.69 |
Dec 31 2024 1:35:30:653 PM |
ARCX |
2412318000025519 |
|
100 |
92.68 |
Dec 31 2024 1:37:17:230 PM |
ARCX |
2412318000025666 |
|
100 |
92.74 |
Dec 31 2024 1:40:48:760 PM |
XNAS |
2412318000025934 |
|
100 |
92.74 |
Dec 31 2024 1:40:48:760 PM |
XNAS |
2412318000025935 |
|
8 |
92.84 |
Dec 31 2024 1:44:21:596 PM |
BATS |
2412318000028697 |
|
92 |
92.84 |
Dec 31 2024 1:44:21:600 PM |
BATS |
2412318000028698 |
|
100 |
92.84 |
Dec 31 2024 1:44:21:596 PM |
BATS |
2412318000028696 |
|
100 |
92.88 |
Dec 31 2024 1:45:31:830 PM |
XNAS |
2412318000028729 |
|
100 |
92.88 |
Dec 31 2024 1:45:31:833 PM |
XNAS |
2412318000028730 |
|
100 |
92.84 |
Dec 31 2024 1:47:52:696 PM |
XNAS |
2412318000028816 |
|
100 |
92.85 |
Dec 31 2024 1:48:42:993 PM |
ARCX |
2412318000028866 |
|
100 |
92.85 |
Dec 31 2024 1:49:56:396 PM |
XNYS |
2412318000028875 |
|
100 |
92.84 |
Dec 31 2024 1:52:24:516 PM |
ARCX |
2412318000028981 |
|
100 |
92.84 |
Dec 31 2024 1:52:24:520 PM |
ARCX |
2412318000028982 |
|
100 |
92.83 |
Dec 31 2024 1:53:48:723 PM |
XNAS |
2412318000029046 |
|
100 |
92.8 |
Dec 31 2024 1:55:32:650 PM |
ARCX |
2412318000029090 |
|
18 |
92.81 |
Dec 31 2024 1:57:16:413 PM |
ARCX |
2412318000029176 |
|
82 |
92.81 |
Dec 31 2024 1:57:16:413 PM |
ARCX |
2412318000029177 |
|
100 |
92.75 |
Dec 31 2024 1:58:24:186 PM |
XNYS |
2412318000029241 |
|
20 |
92.75 |
Dec 31 2024 1:58:41:936 PM |
XNYS |
2412318000029251 |
|
80 |
92.75 |
Dec 31 2024 1:58:41:936 PM |
XNYS |
2412318000029250 |
|
100 |
92.74 |
Dec 31 2024 2:00:02:933 PM |
XNYS |
2412318000029305 |
|
100 |
92.74 |
Dec 31 2024 2:01:56:280 PM |
XNAS |
2412318000029379 |
|
100 |
92.74 |
Dec 31 2024 2:01:56:280 PM |
XNAS |
2412318000029380 |
|
100 |
92.65 |
Dec 31 2024 2:02:58:090 PM |
BATS |
2412318000029506 |
|
72 |
92.68 |
Dec 31 2024 2:06:03:406 PM |
ARCX |
2412318000029702 |
|
128 |
92.68 |
Dec 31 2024 2:06:03:406 PM |
ARCX |
2412318000029703 |
|
12 |
92.7 |
Dec 31 2024 2:07:19:930 PM |
ARCX |
2412318000029791 |
|
28 |
92.7 |
Dec 31 2024 2:07:19:926 PM |
ARCX |
2412318000029790 |
|
60 |
92.7 |
Dec 31 2024 2:07:19:926 PM |
ARCX |
2412318000029789 |
|
100 |
92.8 |
Dec 31 2024 2:09:03:120 PM |
XNAS |
2412318000029907 |
|
200 |
92.86 |
Dec 31 2024 2:11:10:250 PM |
ARCX |
2412318000030044 |
|
28 |
92.89 |
Dec 31 2024 2:13:43:283 PM |
XNAS |
2412318000030149 |
|
72 |
92.89 |
Dec 31 2024 2:13:43:280 PM |
XNAS |
2412318000030148 |
|
100 |
92.89 |
Dec 31 2024 2:13:43:283 PM |
XNAS |
2412318000030150 |
|
100 |
92.9 |
Dec 31 2024 2:16:02:010 PM |
XNAS |
2412318000030324 |
|
100 |
92.9 |
Dec 31 2024 2:16:02:010 PM |
XNAS |
2412318000030325 |
|
100 |
92.85 |
Dec 31 2024 2:17:11:056 PM |
XNYS |
2412318000030416 |
|
100 |
92.83 |
Dec 31 2024 2:17:41:730 PM |
ARCX |
2412318000030454 |
|
5 |
92.76 |
Dec 31 2024 2:18:34:260 PM |
XNYS |
2412318000030546 |
|
95 |
92.76 |
Dec 31 2024 2:18:42:880 PM |
XNYS |
2412318000030558 |
|
100 |
92.74 |
Dec 31 2024 2:20:31:596 PM |
ARCX |
2412318000030700 |
|
100 |
92.74 |
Dec 31 2024 2:20:31:600 PM |
ARCX |
2412318000030701 |
|
100 |
92.72 |
Dec 31 2024 2:21:38:266 PM |
XNAS |
2412318000030758 |
|
100 |
92.75 |
Dec 31 2024 2:23:43:443 PM |
ARCX |
2412318000030905 |
|
17 |
92.73 |
Dec 31 2024 2:24:33:570 PM |
ARCX |
2412318000030951 |
|
83 |
92.73 |
Dec 31 2024 2:24:33:570 PM |
ARCX |
2412318000030950 |
|
1 |
92.79 |
Dec 31 2024 2:26:36:236 PM |
XNAS |
2412318000031022 |
|
24 |
92.79 |
Dec 31 2024 2:26:36:243 PM |
XNAS |
2412318000031025 |
|
75 |
92.79 |
Dec 31 2024 2:26:36:240 PM |
XNAS |
2412318000031023 |
|
100 |
92.79 |
Dec 31 2024 2:26:36:246 PM |
XNAS |
2412318000031026 |
|
100 |
92.81 |
Dec 31 2024 2:26:36:253 PM |
IEXG |
2412318000031031 |
|
100 |
92.78 |
Dec 31 2024 2:28:42:840 PM |
BATS |
2412318000031143 |
|
38 |
92.76 |
Dec 31 2024 2:29:55:230 PM |
XNAS |
2412318000031222 |
|
62 |
92.76 |
Dec 31 2024 2:29:55:230 PM |
XNAS |
2412318000031221 |
|
100 |
92.72 |
Dec 31 2024 2:30:29:370 PM |
XNYS |
2412318000031283 |
|
100 |
92.71 |
Dec 31 2024 2:32:41:080 PM |
XNAS |
2412318000031539 |
|
100 |
92.71 |
Dec 31 2024 2:32:41:080 PM |
XNAS |
2412318000031540 |
|
100 |
92.69 |
Dec 31 2024 2:34:45:743 PM |
XNYS |
2412318000031778 |
|
24 |
92.68 |
Dec 31 2024 2:36:24:243 PM |
XNAS |
2412318000031910 |
|
76 |
92.68 |
Dec 31 2024 2:36:24:240 PM |
XNAS |
2412318000031909 |
|
100 |
92.68 |
Dec 31 2024 2:36:24:243 PM |
EDGX |
2412318000031911 |
|
100 |
92.68 |
Dec 31 2024 2:36:24:243 PM |
EDGX |
2412318000031912 |
|
7 |
92.72 |
Dec 31 2024 2:38:12:130 PM |
XNYS |
2412318000032108 |
|
8 |
92.72 |
Dec 31 2024 2:38:12:133 PM |
XNYS |
2412318000032110 |
|
42 |
92.72 |
Dec 31 2024 2:38:12:126 PM |
XNYS |
2412318000032107 |
|
51 |
92.72 |
Dec 31 2024 2:38:12:126 PM |
XNYS |
2412318000032106 |
|
92 |
92.72 |
Dec 31 2024 2:38:12:130 PM |
XNYS |
2412318000032109 |
|
27 |
92.69 |
Dec 31 2024 2:40:41:560 PM |
ARCX |
2412318000032290 |
|
73 |
92.69 |
Dec 31 2024 2:40:41:563 PM |
ARCX |
2412318000032291 |
|
100 |
92.69 |
Dec 31 2024 2:40:41:560 PM |
XNYS |
2412318000032289 |
|
100 |
92.64 |
Dec 31 2024 2:42:49:740 PM |
XNAS |
2412318000032504 |
|
100 |
92.64 |
Dec 31 2024 2:42:49:740 PM |
XNAS |
2412318000032505 |
|
100 |
92.61 |
Dec 31 2024 2:43:36:293 PM |
XNYS |
2412318000032565 |
|
100 |
92.69 |
Dec 31 2024 2:46:06:636 PM |
XNAS |
2412318000032726 |
|
97 |
92.69 |
Dec 31 2024 2:48:25:993 PM |
XNYS |
2412318000032866 |
|
203 |
92.69 |
Dec 31 2024 2:48:25:990 PM |
XNYS |
2412318000032865 |
|
100 |
92.69 |
Dec 31 2024 2:49:35:726 PM |
ARCX |
2412318000032930 |
|
12 |
92.77 |
Dec 31 2024 2:52:56:476 PM |
XNYS |
2412318000033265 |
|
88 |
92.79 |
Dec 31 2024 2:53:46:326 PM |
XNYS |
2412318000033366 |
|
100 |
92.79 |
Dec 31 2024 2:53:46:323 PM |
BATS |
2412318000033363 |
|
100 |
92.79 |
Dec 31 2024 2:53:46:326 PM |
BATS |
2412318000033364 |
|
100 |
92.79 |
Dec 31 2024 2:53:46:326 PM |
BATS |
2412318000033365 |
|
100 |
92.72 |
Dec 31 2024 2:54:10:046 PM |
XNAS |
2412318000033566 |
|
2 |
92.725 |
Dec 31 2024 2:54:59:296 PM |
IEXG |
2412318000033646 |
|
100 |
92.73 |
Dec 31 2024 2:55:33:326 PM |
BATS |
2412318000033690 |
|
5 |
92.745 |
Dec 31 2024 2:56:01:196 PM |
IEXG |
2412318000033736 |
|
6 |
92.745 |
Dec 31 2024 2:56:14:453 PM |
IEXG |
2412318000033745 |
|
5 |
92.745 |
Dec 31 2024 2:56:26:490 PM |
IEXG |
2412318000033759 |
|
6 |
92.745 |
Dec 31 2024 2:56:39:523 PM |
IEXG |
2412318000033771 |
|
73 |
92.745 |
Dec 31 2024 2:56:39:660 PM |
IEXG |
2412318000033772 |
|
3 |
92.755 |
Dec 31 2024 2:57:06:363 PM |
IEXG |
2412318000033807 |
|
200 |
92.8 |
Dec 31 2024 2:58:24:900 PM |
ARCX |
2412318000033972 |
|
35 |
92.81 |
Dec 31 2024 3:00:01:280 PM |
IEXG |
2412318000034166 |
|
65 |
92.81 |
Dec 31 2024 3:00:01:280 PM |
IEXG |
2412318000034167 |
|
100 |
92.81 |
Dec 31 2024 3:00:01:123 PM |
XNAS |
2412318000034162 |
|
1 |
92.78 |
Dec 31 2024 3:00:46:673 PM |
UBSA |
2412318000034253 |
|
1 |
92.78 |
Dec 31 2024 3:00:46:676 PM |
ASPN |
2412318000034256 |
|
1 |
92.78 |
Dec 31 2024 3:00:46:683 PM |
XNYS |
2412318000034259 |
|
6 |
92.78 |
Dec 31 2024 3:00:46:680 PM |
JPMX |
2412318000034258 |
|
10 |
92.78 |
Dec 31 2024 3:00:46:676 PM |
UBSA |
2412318000034255 |
|
11 |
92.78 |
Dec 31 2024 3:00:46:673 PM |
UBSA |
2412318000034252 |
|
35 |
92.78 |
Dec 31 2024 3:00:46:676 PM |
UBSA |
2412318000034254 |
|
35 |
92.78 |
Dec 31 2024 3:00:46:680 PM |
SGMT |
2412318000034257 |
|
100 |
92.79 |
Dec 31 2024 3:01:53:143 PM |
XNAS |
2412318000034347 |
|
100 |
92.79 |
Dec 31 2024 3:01:53:146 PM |
XNAS |
2412318000034348 |
|
100 |
92.76 |
Dec 31 2024 3:03:02:930 PM |
XNAS |
2412318000034434 |
|
300 |
92.8 |
Dec 31 2024 3:05:52:300 PM |
XNYS |
2412318000034879 |
|
19 |
92.86 |
Dec 31 2024 3:10:00:626 PM |
XNYS |
2412318000035436 |
|
281 |
92.86 |
Dec 31 2024 3:10:00:626 PM |
XNYS |
2412318000035437 |
|
100 |
92.86 |
Dec 31 2024 3:10:22:063 PM |
XNAS |
2412318000035461 |
|
100 |
92.86 |
Dec 31 2024 3:10:22:063 PM |
XNAS |
2412318000035462 |
|
100 |
92.85 |
Dec 31 2024 3:10:44:723 PM |
XNYS |
2412318000035492 |
|
35 |
92.81 |
Dec 31 2024 3:11:31:733 PM |
IEXG |
2412318000035670 |
|
65 |
92.82 |
Dec 31 2024 3:11:31:736 PM |
IEXG |
2412318000035671 |
|
43 |
92.79 |
Dec 31 2024 3:11:43:353 PM |
XNAS |
2412318000035718 |
|
57 |
92.79 |
Dec 31 2024 3:11:43:350 PM |
XNAS |
2412318000035717 |
|
100 |
92.78 |
Dec 31 2024 3:12:22:413 PM |
ARCX |
2412318000035840 |
|
100 |
92.72 |
Dec 31 2024 3:13:10:256 PM |
XNAS |
2412318000035993 |
|
14 |
92.7 |
Dec 31 2024 3:16:06:113 PM |
ARCX |
2412318000036405 |
|
100 |
92.7 |
Dec 31 2024 3:16:06:113 PM |
XNAS |
2412318000036404 |
|
100 |
92.7 |
Dec 31 2024 3:16:06:116 PM |
XNAS |
2412318000036406 |
|
100 |
92.7 |
Dec 31 2024 3:16:06:116 PM |
ARCX |
2412318000036408 |
|
186 |
92.7 |
Dec 31 2024 3:16:06:116 PM |
ARCX |
2412318000036407 |
|
10 |
92.76 |
Dec 31 2024 3:18:36:473 PM |
XNYS |
2412318000036740 |
|
48 |
92.76 |
Dec 31 2024 3:18:36:476 PM |
ARCX |
2412318000036741 |
|
90 |
92.76 |
Dec 31 2024 3:18:36:470 PM |
XNYS |
2412318000036738 |
|
252 |
92.76 |
Dec 31 2024 3:18:36:470 PM |
ARCX |
2412318000036739 |
|
10 |
92.74 |
Dec 31 2024 3:20:43:630 PM |
ARCX |
2412318000036973 |
|
25 |
92.74 |
Dec 31 2024 3:20:43:630 PM |
ARCX |
2412318000036972 |
|
165 |
92.74 |
Dec 31 2024 3:20:43:626 PM |
ARCX |
2412318000036971 |
|
100 |
92.74 |
Dec 31 2024 3:21:07:776 PM |
IEXG |
2412318000037003 |
|
72 |
92.76 |
Dec 31 2024 3:21:48:266 PM |
UBSA |
2412318000037042 |
|
98 |
92.76 |
Dec 31 2024 3:21:48:270 PM |
BAML |
2412318000037043 |
|
2 |
92.74 |
Dec 31 2024 3:22:01:226 PM |
XNYS |
2412318000037082 |
|
28 |
92.74 |
Dec 31 2024 3:22:01:226 PM |
EDGX |
2412318000037081 |
|
100 |
92.79 |
Dec 31 2024 3:23:09:926 PM |
ARCX |
2412318000037155 |
|
100 |
92.79 |
Dec 31 2024 3:23:09:926 PM |
ARCX |
2412318000037156 |
|
100 |
92.82 |
Dec 31 2024 3:23:45:293 PM |
XNAS |
2412318000037204 |
|
100 |
92.78 |
Dec 31 2024 3:24:40:813 PM |
XNAS |
2412318000037350 |
|
100 |
92.78 |
Dec 31 2024 3:24:40:813 PM |
XNAS |
2412318000037351 |
|
9 |
92.77 |
Dec 31 2024 3:25:09:716 PM |
IEXG |
2412318000037400 |
|
91 |
92.77 |
Dec 31 2024 3:25:10:766 PM |
IEXG |
2412318000037403 |
|
100 |
92.83 |
Dec 31 2024 3:27:01:790 PM |
BATY |
2412318000037602 |
|
7 |
92.84 |
Dec 31 2024 3:27:01:096 PM |
ARCX |
2412318000037599 |
|
93 |
92.84 |
Dec 31 2024 3:27:01:100 PM |
ARCX |
2412318000037600 |
|
100 |
92.84 |
Dec 31 2024 3:27:01:096 PM |
BATY |
2412318000037598 |
|
100 |
92.78 |
Dec 31 2024 3:27:56:286 PM |
IEXG |
2412318000037674 |
|
100 |
92.795 |
Dec 31 2024 3:28:29:056 PM |
IEXG |
2412318000037708 |
|
15 |
92.84 |
Dec 31 2024 3:29:31:243 PM |
IEXG |
2412318000037776 |
|
15 |
92.84 |
Dec 31 2024 3:29:31:246 PM |
IEXG |
2412318000037778 |
|
35 |
92.84 |
Dec 31 2024 3:29:31:240 PM |
IEXG |
2412318000037774 |
|
50 |
92.84 |
Dec 31 2024 3:29:31:240 PM |
IEXG |
2412318000037775 |
|
85 |
92.84 |
Dec 31 2024 3:29:31:246 PM |
IEXG |
2412318000037777 |
|
100 |
92.84 |
Dec 31 2024 3:29:31:400 PM |
IEXG |
2412318000037779 |
|
100 |
92.775 |
Dec 31 2024 3:30:17:316 PM |
IEXG |
2412318000037915 |
|
100 |
92.775 |
Dec 31 2024 3:30:51:706 PM |
IEXG |
2412318000037967 |
|
100 |
92.775 |
Dec 31 2024 3:30:55:806 PM |
IEXG |
2412318000037968 |
|
100 |
92.775 |
Dec 31 2024 3:30:55:903 PM |
IEXG |
2412318000037969 |
|
35 |
92.73 |
Dec 31 2024 3:31:19:846 PM |
IEXG |
2412318000037996 |
|
30 |
92.725 |
Dec 31 2024 3:31:20:683 PM |
IEXG |
2412318000038010 |
|
35 |
92.725 |
Dec 31 2024 3:31:20:680 PM |
IEXG |
2412318000038009 |
|
100 |
92.72 |
Dec 31 2024 3:31:34:693 PM |
IEXG |
2412318000038045 |
|
50 |
92.72 |
Dec 31 2024 3:33:06:570 PM |
IEXG |
2412318000038160 |
|
100 |
92.72 |
Dec 31 2024 3:33:06:566 PM |
XNYS |
2412318000038158 |
|
100 |
92.72 |
Dec 31 2024 3:33:06:570 PM |
IEXG |
2412318000038159 |
|
50 |
92.7 |
Dec 31 2024 3:33:07:946 PM |
IEXG |
2412318000038175 |
|
100 |
92.7 |
Dec 31 2024 3:33:20:326 PM |
IEXG |
2412318000038188 |
|
100 |
92.655 |
Dec 31 2024 3:33:44:560 PM |
IEXG |
2412318000038254 |
|
2 |
92.675 |
Dec 31 2024 3:35:02:023 PM |
IEXG |
2412318000038371 |
|
100 |
92.675 |
Dec 31 2024 3:35:02:023 PM |
IEXG |
2412318000038370 |
|
2 |
92.78 |
Dec 31 2024 3:36:00:136 PM |
IEXG |
2412318000038443 |
|
15 |
92.78 |
Dec 31 2024 3:36:00:156 PM |
IEXG |
2412318000038449 |
|
35 |
92.78 |
Dec 31 2024 3:36:00:153 PM |
IEXG |
2412318000038447 |
|
48 |
92.78 |
Dec 31 2024 3:36:00:136 PM |
IEXG |
2412318000038442 |
|
48 |
92.78 |
Dec 31 2024 3:36:00:143 PM |
IEXG |
2412318000038445 |
|
50 |
92.78 |
Dec 31 2024 3:36:00:140 PM |
IEXG |
2412318000038444 |
|
50 |
92.78 |
Dec 31 2024 3:36:00:153 PM |
IEXG |
2412318000038448 |
|
52 |
92.78 |
Dec 31 2024 3:36:00:136 PM |
IEXG |
2412318000038441 |
|
98 |
92.78 |
Dec 31 2024 3:36:00:133 PM |
IEXG |
2412318000038440 |
|
100 |
92.72 |
Dec 31 2024 3:36:39:890 PM |
XNAS |
2412318000038531 |
|
100 |
92.725 |
Dec 31 2024 3:37:00:160 PM |
IEXG |
2412318000038564 |
|
100 |
92.7 |
Dec 31 2024 3:37:30:636 PM |
XNYS |
2412318000038607 |
|
100 |
92.67 |
Dec 31 2024 3:38:13:350 PM |
IEXG |
2412318000038790 |
|
100 |
92.66 |
Dec 31 2024 3:38:23:750 PM |
XNYS |
2412318000038807 |
|
100 |
92.65 |
Dec 31 2024 3:38:31:936 PM |
XNYS |
2412318000038843 |
|
100 |
92.63 |
Dec 31 2024 3:40:03:670 PM |
XNYS |
2412318000038998 |
|
100 |
92.63 |
Dec 31 2024 3:40:03:670 PM |
XNYS |
2412318000038999 |
|
200 |
92.63 |
Dec 31 2024 3:40:03:670 PM |
XNYS |
2412318000038997 |
|
100 |
92.61 |
Dec 31 2024 3:40:05:803 PM |
XNAS |
2412318000039005 |
|
100 |
92.57 |
Dec 31 2024 3:40:34:040 PM |
XNYS |
2412318000039089 |
|
100 |
92.57 |
Dec 31 2024 3:40:34:043 PM |
XNYS |
2412318000039090 |
|
100 |
92.56 |
Dec 31 2024 3:41:07:550 PM |
IEXG |
2412318000039120 |
|
10 |
92.585 |
Dec 31 2024 3:41:41:000 PM |
IEXG |
2412318000039145 |
|
35 |
92.585 |
Dec 31 2024 3:41:41:003 PM |
IEXG |
2412318000039146 |
|
20 |
92.585 |
Dec 31 2024 3:41:47:556 PM |
IEXG |
2412318000039160 |
|
35 |
92.585 |
Dec 31 2024 3:41:47:556 PM |
IEXG |
2412318000039159 |
|
100 |
92.59 |
Dec 31 2024 3:42:04:996 PM |
BATS |
2412318000039180 |
|
100 |
92.59 |
Dec 31 2024 3:42:04:996 PM |
BATS |
2412318000039181 |
|
10 |
92.55 |
Dec 31 2024 3:42:23:426 PM |
XNAS |
2412318000039245 |
|
90 |
92.55 |
Dec 31 2024 3:42:23:426 PM |
XNAS |
2412318000039246 |
|
100 |
92.55 |
Dec 31 2024 3:42:24:546 PM |
IEXG |
2412318000039254 |
|
100 |
92.54 |
Dec 31 2024 3:43:04:616 PM |
BATY |
2412318000039329 |
|
100 |
92.54 |
Dec 31 2024 3:43:04:620 PM |
XBOS |
2412318000039330 |
|
100 |
92.56 |
Dec 31 2024 3:43:27:356 PM |
IEXG |
2412318000039390 |
|
35 |
92.565 |
Dec 31 2024 3:43:47:616 PM |
IEXG |
2412318000039447 |
|
50 |
92.56 |
Dec 31 2024 3:44:07:116 PM |
IEXG |
2412318000039484 |
|
100 |
92.56 |
Dec 31 2024 3:44:07:116 PM |
IEXG |
2412318000039483 |
|
100 |
92.56 |
Dec 31 2024 3:44:14:493 PM |
IEXG |
2412318000039496 |
|
15 |
92.55 |
Dec 31 2024 3:44:32:520 PM |
IEXG |
2412318000039530 |
|
40 |
92.55 |
Dec 31 2024 3:44:32:516 PM |
IEXG |
2412318000039528 |
|
60 |
92.55 |
Dec 31 2024 3:44:32:516 PM |
IEXG |
2412318000039529 |
|
100 |
92.55 |
Dec 31 2024 3:44:32:516 PM |
IEXG |
2412318000039527 |
|
100 |
92.56 |
Dec 31 2024 3:44:32:050 PM |
IEXG |
2412318000039525 |
|
100 |
92.49 |
Dec 31 2024 3:44:43:023 PM |
BATY |
2412318000039554 |
|
100 |
92.5 |
Dec 31 2024 3:45:16:733 PM |
BATY |
2412318000039620 |
|
100 |
92.5 |
Dec 31 2024 3:45:16:736 PM |
XCIS |
2412318000039621 |
|
100 |
92.44 |
Dec 31 2024 3:45:29:590 PM |
BATY |
2412318000039639 |
|
100 |
92.44 |
Dec 31 2024 3:45:29:606 PM |
BATY |
2412318000039647 |
|
100 |
92.44 |
Dec 31 2024 3:45:29:610 PM |
IEXG |
2412318000039649 |
|
100 |
92.41 |
Dec 31 2024 3:45:59:320 PM |
XBOS |
2412318000039721 |
|
35 |
92.49 |
Dec 31 2024 3:46:37:903 PM |
IEXG |
2412318000039787 |
|
100 |
92.49 |
Dec 31 2024 3:46:37:896 PM |
BATY |
2412318000039785 |
|
100 |
92.49 |
Dec 31 2024 3:46:37:900 PM |
EDGA |
2412318000039786 |
|
30 |
92.485 |
Dec 31 2024 3:46:38:076 PM |
IEXG |
2412318000039789 |
|
35 |
92.485 |
Dec 31 2024 3:46:38:076 PM |
IEXG |
2412318000039788 |
|
4 |
92.53 |
Dec 31 2024 3:47:08:290 PM |
IEXG |
2412318000039827 |
|
37 |
92.57 |
Dec 31 2024 3:47:17:470 PM |
IEXG |
2412318000039845 |
|
5 |
92.66 |
Dec 31 2024 3:47:36:306 PM |
XNYS |
2412318000039857 |
|
12 |
92.69 |
Dec 31 2024 3:47:48:753 PM |
ARCX |
2412318000039874 |
|
1 |
92.69 |
Dec 31 2024 3:47:49:176 PM |
UBSA |
2412318000039876 |
|
11 |
92.69 |
Dec 31 2024 3:47:49:173 PM |
UBSA |
2412318000039875 |
|
51 |
92.69 |
Dec 31 2024 3:47:49:176 PM |
UBSA |
2412318000039877 |
|
79 |
92.69 |
Dec 31 2024 3:47:49:180 PM |
UBSA |
2412318000039878 |
|
100 |
92.67 |
Dec 31 2024 3:47:51:603 PM |
IEXG |
2412318000039885 |
|
100 |
92.67 |
Dec 31 2024 3:47:51:603 PM |
IEXG |
2412318000039886 |
|
100 |
92.67 |
Dec 31 2024 3:47:59:326 PM |
XBOS |
2412318000039891 |
|
100 |
92.67 |
Dec 31 2024 3:47:59:330 PM |
EDGA |
2412318000039892 |
|
100 |
92.69 |
Dec 31 2024 3:48:05:013 PM |
CDED |
2412318000039904 |
|
100 |
92.69 |
Dec 31 2024 3:48:07:546 PM |
CDED |
2412318000039907 |
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
- 10 hours ago SSE
- 10 hours ago Odyssean Investment Trust
- 10 hours ago MJ Gleeson
- 11 hours ago Gooch & Housego
- 11 hours ago Origin Enterprises (CDI)