Transaction in Own Shares
19th August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th August 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 |
|
6,507 |
84.2897 |
84.94 |
83.57 |
ARCX |
|
303 |
84.2852 |
84.8 |
83.71 |
BATS |
|
1,709 |
84.0180 |
84.53 |
83.56 |
BATY |
|
719 |
84.2736 |
84.87 |
84.3 |
EDGA |
|
700 |
84.1629 |
85.36 |
83.36 |
EDGX |
|
4,548 |
84.3531 |
84.77 |
84.03 |
EPRL |
|
600 |
84.0733 |
84.36 |
83.65 |
IEXG |
|
200 |
84.5100 |
84.69 |
84.33 |
MEMX |
|
28,666 |
84.1261 |
84.77 |
83.52 |
XASE |
|
100 |
84.1500 |
84.15 |
84.15 |
XBOS |
|
200 |
84.4850 |
84.65 |
84.32 |
XCHI |
|
100 |
83.9000 |
83.9 |
83.9 |
XCIS |
|
5,888 |
84.4816 |
85.09 |
83.36 |
XNAS |
|
6,160 |
84.3667 |
85.1 |
83.53 |
XNYS |
|
2,600 |
84.3331 |
84.8 |
83.66 |
XPSX |
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 681,876,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.690% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 16th August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
|
||||
|
ISIN: |
|
IE0001827041 |
|
||||
|
US Broker name: |
BNP Paribas Securities Corp |
|
|||||
|
US Broker code (CRD#): |
15794 |
|
|||||
|
Time Zone: |
EST |
|
|||||
|
Currency |
USD |
|
|||||
|
Date of Transactions: |
|
16th August 2024 |
|
||||
|
Aggregated Information |
|||||||
|
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|||
|
See attached schedule |
USD |
$84.2329
|
59,000 |
|
|||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
38 |
85 |
20240816-13:30:52.367 |
XNYS |
280IS73P0PPNC02421 |
|
62 |
85 |
20240816-13:30:52.367 |
XNYS |
280IS73P0PPOC02421 |
|
100 |
85 |
20240816-13:30:52.367 |
XNYS |
280IS73P0PPPC02421 |
|
100 |
85 |
20240816-13:30:52.367 |
XNAS |
280IS73P0PPQC02421 |
|
50 |
85 |
20240816-13:30:52.367 |
XNAS |
280IS73P0PPRC02421 |
|
50 |
85 |
20240816-13:30:52.367 |
XNAS |
280IS73P0PPSC02421 |
|
50 |
85 |
20240816-13:30:52.367 |
XNAS |
280IS73P0PPTC02421 |
|
100 |
85.1 |
20240816-13:31:27.695 |
XNYS |
280IS73P0T44C02421 |
|
100 |
85.09 |
20240816-13:31:31.282 |
XNAS |
280IS73P0TANC02421 |
|
100 |
85.09 |
20240816-13:31:31.282 |
XNAS |
280IS73P0TAOC02421 |
|
100 |
85.09 |
20240816-13:31:31.282 |
XNYS |
280IS73P0TAPC02421 |
|
6 |
84.94 |
20240816-13:32:26.509 |
XNYS |
280IS73P13A1C02421 |
|
94 |
84.94 |
20240816-13:32:26.509 |
XNYS |
280IS73P13A2C02421 |
|
100 |
84.94 |
20240816-13:32:26.510 |
ARCX |
280IS73P13A3C02421 |
|
100 |
84.94 |
20240816-13:32:26.510 |
XNAS |
280IS73P13A4C02421 |
|
90 |
84.91 |
20240816-13:32:55.875 |
ARCX |
280IS73P15HDC02421 |
|
10 |
84.91 |
20240816-13:32:55.875 |
ARCX |
280IS73P15HEC02421 |
|
68 |
84.91 |
20240816-13:32:55.875 |
XNYS |
280IS73P15HFC02421 |
|
32 |
84.91 |
20240816-13:32:55.875 |
XNYS |
280IS73P15HGC02421 |
|
52 |
84.75 |
20240816-13:34:15.015 |
XNAS |
280IS73P1D29C02421 |
|
100 |
84.75 |
20240816-13:34:15.015 |
XNYS |
280IS73P1D2AC02421 |
|
48 |
84.75 |
20240816-13:34:15.015 |
XNAS |
280IS73P1D2BC02421 |
|
60 |
84.75 |
20240816-13:34:15.015 |
ARCX |
280IS73P1D2CC02421 |
|
40 |
84.75 |
20240816-13:34:15.016 |
ARCX |
280IS73P1D2DC02421 |
|
50 |
84.68 |
20240816-13:34:57.613 |
XNYS |
280IS73P1GIKC02421 |
|
50 |
84.68 |
20240816-13:34:57.613 |
XNYS |
280IS73P1GILC02421 |
|
100 |
84.69 |
20240816-13:35:31.545 |
MEMX |
280IS73P1LD8C02421 |
|
20 |
84.79 |
20240816-13:36:15.392 |
BATS |
280IS73P1QTSC02421 |
|
50 |
84.8 |
20240816-13:36:15.392 |
BATS |
280IS73P1QTTC02421 |
|
30 |
84.8 |
20240816-13:36:15.392 |
BATS |
280IS73P1QTUC02421 |
|
100 |
84.87 |
20240816-13:36:16.901 |
EDGA |
280IS73P1R2SC02421 |
|
79 |
84.86 |
20240816-13:36:25.753 |
XNAS |
280IS73P1S9MC02421 |
|
21 |
84.86 |
20240816-13:36:25.753 |
XNAS |
280IS73P1S9NC02421 |
|
100 |
84.73 |
20240816-13:37:00.753 |
XNAS |
280IS73P205MC02421 |
|
81 |
84.73 |
20240816-13:37:00.753 |
XNAS |
280IS73P205NC02421 |
|
19 |
84.73 |
20240816-13:37:00.753 |
XNAS |
280IS73P205OC02421 |
|
100 |
84.8 |
20240816-13:37:43.459 |
XNAS |
280IS73P24LNC02421 |
|
100 |
84.77 |
20240816-13:38:08.718 |
XNYS |
280IS73P27DQC02421 |
|
11 |
84.78 |
20240816-13:38:48.694 |
XNAS |
280IS73P2BJ7C02421 |
|
89 |
84.8 |
20240816-13:38:48.694 |
XNAS |
280IS73P2BJ8C02421 |
|
100 |
84.81 |
20240816-13:38:55.519 |
XNAS |
280IS73P2C90C02421 |
|
100 |
84.78 |
20240816-13:39:06.993 |
XNAS |
280IS73P2DLLC02421 |
|
100 |
84.72 |
20240816-13:39:43.922 |
XNAS |
280IS73P2HMKC02421 |
|
100 |
84.72 |
20240816-13:39:43.922 |
XNAS |
280IS73P2HMLC02421 |
|
100 |
84.77 |
20240816-13:40:39.826 |
EPRL |
280IS73P2PP0C02421 |
|
72 |
84.76 |
20240816-13:41:06.911 |
XNAS |
280IS73P2TVAC02421 |
|
28 |
84.78 |
20240816-13:41:06.911 |
XNAS |
280IS73P2TVBC02421 |
|
100 |
84.82 |
20240816-13:41:25.655 |
ARCX |
280IS73P30F8C02421 |
|
100 |
84.79 |
20240816-13:41:35.148 |
XNAS |
280IS73P31JOC02421 |
|
100 |
84.79 |
20240816-13:41:35.148 |
XNAS |
280IS73P31JPC02421 |
|
100 |
84.79 |
20240816-13:42:30.448 |
ARCX |
280IS73P38QNC02421 |
|
100 |
84.79 |
20240816-13:42:30.448 |
ARCX |
280IS73P38QOC02421 |
|
100 |
84.77 |
20240816-13:43:03.787 |
XASE |
280IS73P3DB1C02421 |
|
100 |
84.61 |
20240816-13:43:39.116 |
XNAS |
280IS73P3HSJC02421 |
|
100 |
84.51 |
20240816-13:44:21.806 |
XASE |
280IS73P3N61C02421 |
|
100 |
84.54 |
20240816-13:44:46.093 |
XASE |
280IS73P3PAKC02421 |
|
100 |
84.55 |
20240816-13:45:24.295 |
XNYS |
280IS73P3VL1C02421 |
|
100 |
84.55 |
20240816-13:45:39.635 |
ARCX |
280IS73P41HBC02421 |
|
100 |
84.57 |
20240816-13:46:22.568 |
XNAS |
280IS73P47OLC02421 |
|
25 |
84.57 |
20240816-13:46:22.568 |
XNAS |
280IS73P47OMC02421 |
|
25 |
84.57 |
20240816-13:46:22.568 |
XNAS |
280IS73P47ONC02421 |
|
50 |
84.57 |
20240816-13:46:22.569 |
XNAS |
280IS73P47OOC02421 |
|
100 |
84.65 |
20240816-13:47:22.200 |
XCHI |
280IS73P4FT1C02421 |
|
100 |
84.61 |
20240816-13:47:26.329 |
XNAS |
280IS73P4GB4C02421 |
|
100 |
84.61 |
20240816-13:47:26.329 |
XASE |
280IS73P4GB5C02421 |
|
100 |
84.6 |
20240816-13:48:55.594 |
XNYS |
280IS73P4TDDC02421 |
|
100 |
84.62 |
20240816-13:49:18.608 |
ARCX |
280IS73P520PC02421 |
|
1 |
84.62 |
20240816-13:49:18.608 |
ARCX |
280IS73P520QC02421 |
|
99 |
84.62 |
20240816-13:49:18.608 |
ARCX |
280IS73P520RC02421 |
|
100 |
84.69 |
20240816-13:49:47.502 |
XNYS |
280IS73P58P6C02421 |
|
49 |
84.65 |
20240816-13:50:10.803 |
XASE |
280IS73P5D2GC02421 |
|
51 |
84.65 |
20240816-13:50:10.803 |
XASE |
280IS73P5D2HC02421 |
|
49 |
84.65 |
20240816-13:50:10.803 |
XASE |
280IS73P5D2IC02421 |
|
51 |
84.65 |
20240816-13:50:10.803 |
XASE |
280IS73P5D2JC02421 |
|
100 |
84.64 |
20240816-13:51:01.225 |
XASE |
280IS73P5KVTC02421 |
|
100 |
84.64 |
20240816-13:51:01.225 |
XASE |
280IS73P5KVUC02421 |
|
100 |
84.64 |
20240816-13:51:01.225 |
XASE |
280IS73P5KVVC02421 |
|
100 |
84.53 |
20240816-13:51:32.565 |
XASE |
280IS73P5PISC02421 |
|
100 |
84.57 |
20240816-13:52:25.953 |
XNAS |
280IS73P61BPC02421 |
|
100 |
84.63 |
20240816-13:53:04.975 |
XNYS |
280IS73P6AHIC02421 |
|
100 |
84.71 |
20240816-13:53:23.007 |
ARCX |
280IS73P6DCVC02421 |
|
100 |
84.7 |
20240816-13:53:31.632 |
EDGA |
280IS73P6EIVC02421 |
|
100 |
84.6 |
20240816-13:54:03.017 |
ARCX |
280IS73P6J10C02421 |
|
100 |
84.54 |
20240816-13:54:27.400 |
XNYS |
280IS73P6MDSC02421 |
|
63 |
84.51 |
20240816-13:55:14.335 |
XNAS |
280IS73P6S5CC02421 |
|
37 |
84.51 |
20240816-13:55:14.335 |
XNAS |
280IS73P6S5DC02421 |
|
100 |
84.47 |
20240816-13:55:35.882 |
XNAS |
280IS73P6VCRC02421 |
|
66 |
84.58 |
20240816-13:56:29.581 |
ARCX |
280IS73P77V5C02421 |
|
34 |
84.58 |
20240816-13:56:29.581 |
ARCX |
280IS73P77V6C02421 |
|
100 |
84.57 |
20240816-13:56:42.286 |
XPSX |
280IS73P7A2HC02421 |
|
100 |
84.59 |
20240816-13:57:25.768 |
EDGA |
280IS73P7G3QC02421 |
|
100 |
84.51 |
20240816-13:57:38.980 |
XPSX |
280IS73P7HOIC02421 |
|
100 |
84.51 |
20240816-13:58:29.173 |
XPSX |
280IS73P7OQTC02421 |
|
100 |
84.51 |
20240816-13:58:29.173 |
XPSX |
280IS73P7OQUC02421 |
|
100 |
84.44 |
20240816-13:59:18.195 |
XPSX |
280IS73P80MMC02421 |
|
1 |
84.44 |
20240816-13:59:18.195 |
XASE |
280IS73P80MOC02421 |
|
99 |
84.44 |
20240816-13:59:18.195 |
XASE |
280IS73P80MPC02421 |
|
100 |
84.38 |
20240816-14:00:00.025 |
XNYS |
280IS73P86S9C02421 |
|
100 |
84.38 |
20240816-14:00:00.025 |
XNYS |
280IS73P86SAC02421 |
|
30 |
84.49 |
20240816-14:00:28.056 |
XPSX |
280IS73P8EALC02421 |
|
30 |
84.49 |
20240816-14:00:28.056 |
XPSX |
280IS73P8EAMC02421 |
|
40 |
84.49 |
20240816-14:00:28.063 |
XPSX |
280IS73P8EAQC02421 |
|
100 |
84.59 |
20240816-14:01:08.227 |
XNYS |
280IS73P8N0BC02421 |
|
100 |
84.68 |
20240816-14:01:45.813 |
XNAS |
280IS73P8USOC02421 |
|
100 |
84.73 |
20240816-14:02:00.002 |
XNYS |
280IS73P93MCC02421 |
|
100 |
84.8 |
20240816-14:02:29.697 |
XPSX |
280IS73P9D8NC02421 |
|
60 |
84.8 |
20240816-14:02:29.697 |
XPSX |
280IS73P9D8OC02421 |
|
40 |
84.8 |
20240816-14:02:29.697 |
XPSX |
280IS73P9D8PC02421 |
|
100 |
84.78 |
20240816-14:03:22.331 |
ARCX |
280IS73P9SGSC02421 |
|
100 |
84.79 |
20240816-14:03:47.246 |
XNAS |
280IS73PA30JC02421 |
|
99 |
84.77 |
20240816-14:03:59.983 |
XNAS |
280IS73PA6TBC02421 |
|
1 |
84.77 |
20240816-14:03:59.983 |
XNAS |
280IS73PA6TCC02421 |
|
100 |
84.65 |
20240816-14:04:16.441 |
XPSX |
280IS73PACNEC02421 |
|
100 |
84.6 |
20240816-14:04:48.915 |
XNYS |
280IS73PAKNDC02421 |
|
100 |
84.55 |
20240816-14:05:00.575 |
XPSX |
280IS73PANNVC02421 |
|
100 |
84.54 |
20240816-14:05:31.291 |
XPSX |
280IS73PB1DDC02421 |
|
4 |
84.34 |
20240816-14:05:56.218 |
BATY |
280IS73PB7VTC02421 |
|
96 |
84.34 |
20240816-14:06:01.806 |
BATY |
280IS73PB97CC02421 |
|
100 |
84.37 |
20240816-14:06:49.012 |
XNAS |
280IS73PBK8HC02421 |
|
80 |
84.37 |
20240816-14:06:58.130 |
XNAS |
280IS73PBMHSC02421 |
|
20 |
84.37 |
20240816-14:06:58.130 |
XNAS |
280IS73PBMHTC02421 |
|
100 |
84.37 |
20240816-14:06:58.130 |
XNAS |
280IS73PBMHUC02421 |
|
100 |
84.33 |
20240816-14:07:38.951 |
MEMX |
280IS73PC0FPC02421 |
|
100 |
84.32 |
20240816-14:07:54.379 |
XCHI |
280IS73PC45GC02421 |
|
100 |
84.31 |
20240816-14:07:55.338 |
XASE |
280IS73PC4BTC02421 |
|
100 |
84.31 |
20240816-14:07:55.338 |
XASE |
280IS73PC4BUC02421 |
|
100 |
84.17 |
20240816-14:08:31.626 |
XASE |
280IS73PCEITC02421 |
|
100 |
84.1 |
20240816-14:09:00.086 |
XASE |
280IS73PCKP9C02421 |
|
35 |
84.09 |
20240816-14:09:35.512 |
XNYS |
280IS73PCT83C02421 |
|
65 |
84.09 |
20240816-14:09:35.512 |
XNYS |
280IS73PCT84C02421 |
|
100 |
84.08 |
20240816-14:09:44.142 |
XASE |
280IS73PCV4NC02421 |
|
6 |
84.07 |
20240816-14:10:05.011 |
XASE |
280IS73PD44SC02421 |
|
100 |
84.13 |
20240816-14:10:20.214 |
XASE |
280IS73PD7T5C02421 |
|
30 |
84.09 |
20240816-14:10:28.187 |
XASE |
280IS73PD9J6C02421 |
|
70 |
84.09 |
20240816-14:10:28.187 |
XASE |
280IS73PD9J7C02421 |
|
30 |
84.09 |
20240816-14:10:28.187 |
XASE |
280IS73PD9J8C02421 |
|
70 |
84.09 |
20240816-14:10:28.187 |
XASE |
280IS73PD9J9C02421 |
|
100 |
84.11 |
20240816-14:11:01.738 |
EPRL |
280IS73PDJ0PC02421 |
|
100 |
84.11 |
20240816-14:11:01.738 |
EPRL |
280IS73PDJ0RC02421 |
|
100 |
84.14 |
20240816-14:12:02.986 |
ARCX |
280IS73PE1B7C02421 |
|
62 |
84.08 |
20240816-14:12:27.817 |
XASE |
280IS73PE6K0C02421 |
|
38 |
84.08 |
20240816-14:12:27.817 |
XASE |
280IS73PE6K1C02421 |
|
100 |
84.11 |
20240816-14:13:06.160 |
XNAS |
280IS73PEFHBC02421 |
|
100 |
84.09 |
20240816-14:13:07.647 |
XASE |
280IS73PEFUFC02421 |
|
100 |
84.09 |
20240816-14:13:07.648 |
XASE |
280IS73PEFUGC02421 |
|
64 |
84.11 |
20240816-14:14:14.295 |
XNAS |
280IS73PEV3TC02421 |
|
36 |
84.11 |
20240816-14:14:14.295 |
XNAS |
280IS73PEV3UC02421 |
|
100 |
84.11 |
20240816-14:14:14.295 |
XNAS |
280IS73PEV3VC02421 |
|
100 |
84.11 |
20240816-14:14:14.295 |
XNAS |
280IS73PEV40C02421 |
|
100 |
84.15 |
20240816-14:14:29.225 |
BATY |
280IS73PF244C02421 |
|
100 |
84.15 |
20240816-14:15:29.320 |
XNYS |
280IS73PFH3KC02421 |
|
2 |
84.13 |
20240816-14:15:30.693 |
BATY |
280IS73PFHGSC02421 |
|
98 |
84.13 |
20240816-14:15:30.693 |
BATY |
280IS73PFHGTC02421 |
|
100 |
84.13 |
20240816-14:15:30.693 |
BATY |
280IS73PFHGUC02421 |
|
100 |
84.2 |
20240816-14:17:01.696 |
XASE |
280IS73PG5CMC02421 |
|
100 |
84.2 |
20240816-14:17:01.696 |
XASE |
280IS73PG5COC02421 |
|
100 |
84.19 |
20240816-14:18:01.452 |
IEXG |
280IS73PGJ2SC02421 |
|
100 |
84.18 |
20240816-14:18:01.968 |
XASE |
280IS73PGJ68C02421 |
|
100 |
84.18 |
20240816-14:18:01.968 |
XASE |
280IS73PGJ69C02421 |
|
100 |
84.16 |
20240816-14:19:37.469 |
XASE |
280IS73PH602C02421 |
|
100 |
84.16 |
20240816-14:19:37.470 |
XASE |
280IS73PH603C02421 |
|
55 |
84.15 |
20240816-14:20:11.664 |
XASE |
280IS73PHD6MC02421 |
|
45 |
84.15 |
20240816-14:20:11.664 |
XASE |
280IS73PHD6NC02421 |
|
21 |
84.13 |
20240816-14:20:26.666 |
XASE |
280IS73PHGDKC02421 |
|
36 |
84.13 |
20240816-14:20:26.666 |
XASE |
280IS73PHGDLC02421 |
|
43 |
84.13 |
20240816-14:20:26.666 |
XASE |
280IS73PHGDMC02421 |
|
100 |
84.13 |
20240816-14:21:21.006 |
XASE |
280IS73PHS4EC02421 |
|
100 |
84.13 |
20240816-14:21:21.006 |
XASE |
280IS73PHS4FC02421 |
|
100 |
84.11 |
20240816-14:21:51.438 |
XASE |
280IS73PI1HVC02421 |
|
100 |
84.12 |
20240816-14:22:20.400 |
XASE |
280IS73PI6VQC02421 |
|
100 |
84.13 |
20240816-14:22:56.088 |
XASE |
280IS73PIE27C02421 |
|
100 |
84.13 |
20240816-14:22:56.189 |
XASE |
280IS73PIE2PC02421 |
|
100 |
84.22 |
20240816-14:23:58.027 |
EDGX |
280IS73PIPJHC02421 |
|
5 |
84.25 |
20240816-14:24:19.814 |
XNAS |
280IS73PITK2C02421 |
|
68 |
84.25 |
20240816-14:24:19.814 |
XNYS |
280IS73PITK3C02421 |
|
100 |
84.26 |
20240816-14:24:48.037 |
XNYS |
280IS73PJ30PC02421 |
|
68 |
84.24 |
20240816-14:25:05.282 |
XASE |
280IS73PJ64FC02421 |
|
32 |
84.24 |
20240816-14:25:05.282 |
XASE |
280IS73PJ64GC02421 |
|
45 |
84.25 |
20240816-14:25:55.330 |
XASE |
280IS73PJHGVC02421 |
|
55 |
84.25 |
20240816-14:25:55.330 |
XASE |
280IS73PJHH0C02421 |
|
62 |
84.27 |
20240816-14:26:29.409 |
XASE |
280IS73PJOD0C02421 |
|
38 |
84.27 |
20240816-14:26:29.409 |
XASE |
280IS73PJOD1C02421 |
|
100 |
84.22 |
20240816-14:26:43.030 |
XASE |
280IS73PJR7PC02421 |
|
100 |
84.23 |
20240816-14:27:46.996 |
XASE |
280IS73PK6GBC02421 |
|
62 |
84.23 |
20240816-14:28:02.824 |
XASE |
280IS73PK9BBC02421 |
|
38 |
84.23 |
20240816-14:28:02.824 |
XASE |
280IS73PK9BCC02421 |
|
100 |
84.29 |
20240816-14:28:40.539 |
XASE |
280IS73PKGAAC02421 |
|
100 |
84.28 |
20240816-14:29:19.241 |
XASE |
280IS73PKPGOC02421 |
|
50 |
84.25 |
20240816-14:29:21.303 |
ARCX |
280IS73PKQ4HC02421 |
|
50 |
84.25 |
20240816-14:29:21.303 |
ARCX |
280IS73PKQ4IC02421 |
|
100 |
84.17 |
20240816-14:29:58.994 |
XASE |
280IS73PL22RC02421 |
|
100 |
84.22 |
20240816-14:30:54.522 |
XASE |
280IS73PLFFLC02421 |
|
100 |
84.19 |
20240816-14:30:58.113 |
XASE |
280IS73PLG8UC02421 |
|
100 |
84.1 |
20240816-14:31:31.726 |
XASE |
280IS73PLOLCC02421 |
|
100 |
84.03 |
20240816-14:32:06.907 |
XASE |
280IS73PM05DC02421 |
|
100 |
83.96 |
20240816-14:32:24.967 |
XASE |
280IS73PM4TUC02421 |
|
100 |
83.93 |
20240816-14:33:03.252 |
XASE |
280IS73PMD8MC02421 |
|
67 |
83.89 |
20240816-14:33:41.881 |
XASE |
280IS73PML5JC02421 |
|
33 |
83.89 |
20240816-14:33:41.881 |
XASE |
280IS73PML5KC02421 |
|
33 |
83.89 |
20240816-14:34:20.467 |
XASE |
280IS73PMT5JC02421 |
|
67 |
83.89 |
20240816-14:34:20.467 |
XASE |
280IS73PMT5KC02421 |
|
100 |
83.9 |
20240816-14:35:17.568 |
XCIS |
280IS73PN8LFC02421 |
|
96 |
83.88 |
20240816-14:35:34.593 |
XASE |
280IS73PNBN2C02421 |
|
4 |
83.88 |
20240816-14:35:34.594 |
XASE |
280IS73PNBN8C02421 |
|
100 |
83.89 |
20240816-14:36:21.413 |
XASE |
280IS73PNJQOC02421 |
|
100 |
83.83 |
20240816-14:36:46.703 |
XASE |
280IS73PNOBRC02421 |
|
100 |
83.77 |
20240816-14:37:17.608 |
ARCX |
280IS73PNV3MC02421 |
|
100 |
83.75 |
20240816-14:37:30.150 |
XASE |
280IS73PO18QC02421 |
|
100 |
83.72 |
20240816-14:37:49.048 |
XASE |
280IS73PO504C02421 |
|
94 |
83.75 |
20240816-14:38:48.805 |
XASE |
280IS73POF90C02421 |
|
6 |
83.75 |
20240816-14:38:48.805 |
XASE |
280IS73POF91C02421 |
|
94 |
83.75 |
20240816-14:38:48.805 |
XASE |
280IS73POF92C02421 |
|
6 |
83.75 |
20240816-14:38:48.805 |
XASE |
280IS73POF93C02421 |
|
100 |
83.75 |
20240816-14:39:50.674 |
XASE |
280IS73POPVUC02421 |
|
59 |
83.7 |
20240816-14:40:02.394 |
BATY |
280IS73POSMSC02421 |
|
19 |
83.7 |
20240816-14:40:05.517 |
BATY |
280IS73POTELC02421 |
|
100 |
83.76 |
20240816-14:40:40.694 |
XASE |
280IS73PP497C02421 |
|
100 |
83.7 |
20240816-14:41:08.612 |
XASE |
280IS73PPAOIC02421 |
|
100 |
83.55 |
20240816-14:41:55.705 |
XASE |
280IS73PPK94C02421 |
|
100 |
83.61 |
20240816-14:42:36.891 |
XASE |
280IS73PPRE6C02421 |
|
100 |
83.6 |
20240816-14:43:00.561 |
XASE |
280IS73PPVDSC02421 |
|
100 |
83.57 |
20240816-14:43:32.906 |
ARCX |
280IS73PQ54EC02421 |
|
100 |
83.53 |
20240816-14:44:06.769 |
XASE |
280IS73PQCCGC02421 |
|
16 |
83.52 |
20240816-14:44:44.740 |
XASE |
280IS73PQIIAC02421 |
|
100 |
83.59 |
20240816-14:45:08.325 |
XASE |
280IS73PQOGMC02421 |
|
100 |
83.65 |
20240816-14:46:05.815 |
IEXG |
280IS73PR4ENC02421 |
|
100 |
83.65 |
20240816-14:46:05.815 |
IEXG |
280IS73PR4EOC02421 |
|
99 |
83.57 |
20240816-14:46:18.031 |
BATY |
280IS73PR6GNC02421 |
|
1 |
83.57 |
20240816-14:46:18.031 |
BATY |
280IS73PR6GOC02421 |
|
100 |
83.63 |
20240816-14:47:13.027 |
XNAS |
280IS73PRFBVC02421 |
|
100 |
83.61 |
20240816-14:47:28.726 |
BATY |
280IS73PRHL0C02421 |
|
100 |
83.65 |
20240816-14:48:12.785 |
XASE |
280IS73PRQ8TC02421 |
|
100 |
83.62 |
20240816-14:48:41.114 |
BATY |
280IS73PS081C02421 |
|
100 |
83.56 |
20240816-14:49:18.801 |
BATY |
280IS73PS7FJC02421 |
|
100 |
83.61 |
20240816-14:50:28.866 |
XASE |
280IS73PSLATC02421 |
|
100 |
83.61 |
20240816-14:50:28.866 |
XASE |
280IS73PSLAUC02421 |
|
100 |
83.72 |
20240816-14:51:49.706 |
ARCX |
280IS73PT3BUC02421 |
|
100 |
83.72 |
20240816-14:51:51.756 |
XASE |
280IS73PT3Q5C02421 |
|
100 |
83.72 |
20240816-14:51:51.756 |
XASE |
280IS73PT3Q6C02421 |
|
19 |
83.72 |
20240816-14:52:41.980 |
ARCX |
280IS73PTCGRC02421 |
|
25 |
83.72 |
20240816-14:52:41.980 |
ARCX |
280IS73PTCGSC02421 |
|
56 |
83.72 |
20240816-14:52:41.980 |
ARCX |
280IS73PTCGTC02421 |
|
36 |
83.74 |
20240816-14:52:59.762 |
ARCX |
280IS73PTFFDC02421 |
|
40 |
83.74 |
20240816-14:52:59.762 |
ARCX |
280IS73PTFFEC02421 |
|
24 |
83.74 |
20240816-14:52:59.762 |
ARCX |
280IS73PTFFFC02421 |
|
100 |
83.75 |
20240816-14:53:08.688 |
XASE |
280IS73PTH9SC02421 |
|
100 |
83.69 |
20240816-14:53:32.792 |
XASE |
280IS73PTLJ8C02421 |
|
100 |
83.59 |
20240816-14:54:13.356 |
XASE |
280IS73PTTBSC02421 |
|
100 |
83.56 |
20240816-14:54:55.442 |
XASE |
280IS73PU4GRC02421 |
|
100 |
83.53 |
20240816-14:55:36.292 |
XNYS |
280IS73PUBT7C02421 |
|
100 |
83.52 |
20240816-14:55:36.489 |
XASE |
280IS73PUBTSC02421 |
|
100 |
83.61 |
20240816-14:57:00.989 |
XASE |
280IS73PUQCJC02421 |
|
100 |
83.61 |
20240816-14:57:00.989 |
XASE |
280IS73PUQCKC02421 |
|
100 |
83.6 |
20240816-14:57:12.663 |
XASE |
280IS73PUSPQC02421 |
|
100 |
83.6 |
20240816-14:57:50.367 |
XASE |
280IS73PV394C02421 |
|
100 |
83.58 |
20240816-14:58:34.552 |
XASE |
280IS73PVBJNC02421 |
|
100 |
83.54 |
20240816-14:58:53.695 |
XASE |
280IS73PVETDC02421 |
|
100 |
83.55 |
20240816-14:59:44.637 |
XASE |
280IS73PVPHCC02421 |
|
100 |
83.59 |
20240816-15:00:48.083 |
XNYS |
280IS73Q08P3C02421 |
|
100 |
83.58 |
20240816-15:01:09.853 |
XASE |
280IS73Q0D60C02421 |
|
100 |
83.58 |
20240816-15:01:41.321 |
XASE |
280IS73Q0KDJC02421 |
|
100 |
83.63 |
20240816-15:02:10.019 |
XASE |
280IS73Q0PS5C02421 |
|
100 |
83.66 |
20240816-15:02:52.004 |
XNYS |
280IS73Q128AC02421 |
|
100 |
83.76 |
20240816-15:03:18.823 |
XASE |
280IS73Q18AIC02421 |
|
62 |
83.7 |
20240816-15:03:26.496 |
ARCX |
280IS73Q19UMC02421 |
|
38 |
83.7 |
20240816-15:03:26.496 |
ARCX |
280IS73Q19UNC02421 |
|
100 |
83.71 |
20240816-15:04:12.124 |
XASE |
280IS73Q1IOPC02421 |
|
100 |
83.68 |
20240816-15:04:34.929 |
XASE |
280IS73Q1MQ8C02421 |
|
37 |
83.72 |
20240816-15:05:03.683 |
XASE |
280IS73Q1S2EC02421 |
|
100 |
83.72 |
20240816-15:05:22.827 |
XASE |
280IS73Q1VKCC02421 |
|
100 |
83.67 |
20240816-15:06:32.359 |
ARCX |
280IS73Q2CIUC02421 |
|
100 |
83.69 |
20240816-15:07:03.725 |
EDGX |
280IS73Q2H97C02421 |
|
100 |
83.69 |
20240816-15:07:03.725 |
XASE |
280IS73Q2H98C02421 |
|
98 |
83.65 |
20240816-15:07:55.459 |
XASE |
280IS73Q2Q4DC02421 |
|
2 |
83.65 |
20240816-15:07:59.149 |
XASE |
280IS73Q2QP2C02421 |
|
100 |
83.66 |
20240816-15:08:32.166 |
XASE |
280IS73Q30O3C02421 |
|
100 |
83.62 |
20240816-15:09:14.089 |
ARCX |
280IS73Q37NIC02421 |
|
100 |
83.59 |
20240816-15:09:37.139 |
XASE |
280IS73Q3BN3C02421 |
|
100 |
83.57 |
20240816-15:10:14.168 |
XASE |
280IS73Q3I4AC02421 |
|
100 |
83.59 |
20240816-15:11:38.406 |
XASE |
280IS73Q419VC02421 |
|
100 |
83.59 |
20240816-15:11:38.406 |
XASE |
280IS73Q41A0C02421 |
|
100 |
83.57 |
20240816-15:12:14.857 |
XNYS |
280IS73Q46VQC02421 |
|
1 |
83.6 |
20240816-15:13:12.845 |
ARCX |
280IS73Q4H8OC02421 |
|
99 |
83.6 |
20240816-15:13:12.845 |
ARCX |
280IS73Q4H8PC02421 |
|
100 |
83.65 |
20240816-15:13:53.892 |
EDGA |
280IS73Q4P06C02421 |
|
97 |
83.65 |
20240816-15:14:06.069 |
XASE |
280IS73Q4R0MC02421 |
|
3 |
83.65 |
20240816-15:14:06.069 |
XASE |
280IS73Q4R0NC02421 |
|
4 |
83.69 |
20240816-15:14:47.591 |
XASE |
280IS73Q51EFC02421 |
|
96 |
83.69 |
20240816-15:14:55.450 |
XASE |
280IS73Q52L5C02421 |
|
4 |
83.69 |
20240816-15:14:55.451 |
ARCX |
280IS73Q52L6C02421 |
|
100 |
83.69 |
20240816-15:15:35.164 |
XPSX |
280IS73Q5B7QC02421 |
|
100 |
83.66 |
20240816-15:15:39.859 |
XPSX |
280IS73Q5C12C02421 |
|
100 |
83.59 |
20240816-15:16:12.071 |
XASE |
280IS73Q5GUQC02421 |
|
100 |
83.5 |
20240816-15:17:03.046 |
EDGA |
280IS73Q5Q4CC02421 |
|
100 |
83.57 |
20240816-15:18:09.973 |
XASE |
280IS73Q656NC02421 |
|
100 |
83.57 |
20240816-15:18:09.973 |
XASE |
280IS73Q656OC02421 |
|
100 |
83.58 |
20240816-15:18:53.966 |
XASE |
280IS73Q6C61C02421 |
|
100 |
83.56 |
20240816-15:19:48.878 |
XASE |
280IS73Q6KO0C02421 |
|
100 |
83.56 |
20240816-15:19:48.878 |
XASE |
280IS73Q6KO1C02421 |
|
100 |
83.71 |
20240816-15:20:47.223 |
BATS |
280IS73Q6V2GC02421 |
|
100 |
83.8 |
20240816-15:21:39.461 |
ARCX |
280IS73Q77T1C02421 |
|
12 |
83.83 |
20240816-15:21:51.260 |
XPSX |
280IS73Q7ACBC02421 |
|
88 |
83.83 |
20240816-15:21:51.260 |
XPSX |
280IS73Q7ACCC02421 |
|
26 |
83.81 |
20240816-15:21:51.776 |
XASE |
280IS73Q7AEOC02421 |
|
74 |
83.81 |
20240816-15:21:51.777 |
XASE |
280IS73Q7AEPC02421 |
|
23 |
83.9 |
20240816-15:22:40.044 |
XASE |
280IS73Q7JI3C02421 |
|
77 |
83.9 |
20240816-15:22:40.044 |
XASE |
280IS73Q7JI4C02421 |
|
100 |
83.96 |
20240816-15:23:22.468 |
XASE |
280IS73Q7R9GC02421 |
|
100 |
83.97 |
20240816-15:23:41.520 |
XASE |
280IS73Q7UBFC02421 |
|
100 |
84 |
20240816-15:24:44.988 |
XPSX |
280IS73Q8908C02421 |
|
100 |
84 |
20240816-15:25:06.047 |
XASE |
280IS73Q8CNGC02421 |
|
100 |
84.02 |
20240816-15:25:31.034 |
XASE |
280IS73Q8H0VC02421 |
|
100 |
83.98 |
20240816-15:26:09.190 |
XASE |
280IS73Q8NMPC02421 |
|
100 |
84.02 |
20240816-15:26:48.162 |
XASE |
280IS73Q8U9AC02421 |
|
100 |
84.04 |
20240816-15:27:39.530 |
XASE |
280IS73Q96URC02421 |
|
100 |
84.04 |
20240816-15:27:39.530 |
XASE |
280IS73Q96USC02421 |
|
100 |
84.02 |
20240816-15:28:23.945 |
XASE |
280IS73Q9F80C02421 |
|
100 |
84.04 |
20240816-15:29:19.606 |
EDGX |
280IS73Q9OT1C02421 |
|
100 |
84.09 |
20240816-15:30:20.073 |
XNYS |
280IS73QA54VC02421 |
|
100 |
84.09 |
20240816-15:31:01.270 |
XNYS |
280IS73QACL9C02421 |
|
100 |
84.09 |
20240816-15:31:01.270 |
XNYS |
280IS73QACLAC02421 |
|
100 |
84.1 |
20240816-15:31:29.118 |
XASE |
280IS73QAJ12C02421 |
|
100 |
84.1 |
20240816-15:31:29.118 |
XASE |
280IS73QAJ13C02421 |
|
100 |
84.1 |
20240816-15:31:29.118 |
XASE |
280IS73QAJ14C02421 |
|
100 |
84.1 |
20240816-15:31:29.118 |
XASE |
280IS73QAJ15C02421 |
|
100 |
84.11 |
20240816-15:32:27.883 |
XASE |
280IS73QAUH4C02421 |
|
100 |
84.11 |
20240816-15:32:27.883 |
XASE |
280IS73QAUH5C02421 |
|
100 |
84.1 |
20240816-15:33:16.585 |
XASE |
280IS73QB7L7C02421 |
|
100 |
84.1 |
20240816-15:33:16.585 |
XASE |
280IS73QB7L8C02421 |
|
67 |
84.13 |
20240816-15:34:31.559 |
XASE |
280IS73QBKJ1C02421 |
|
33 |
84.13 |
20240816-15:34:31.559 |
XASE |
280IS73QBKJ2C02421 |
|
67 |
84.13 |
20240816-15:34:31.559 |
XASE |
280IS73QBKJ3C02421 |
|
33 |
84.13 |
20240816-15:34:31.559 |
XASE |
280IS73QBKJ4C02421 |
|
45 |
84.13 |
20240816-15:34:31.559 |
XASE |
280IS73QBKJ5C02421 |
|
55 |
84.13 |
20240816-15:34:31.559 |
XASE |
280IS73QBKJ6C02421 |
|
100 |
84.13 |
20240816-15:34:43.495 |
XASE |
280IS73QBMGQC02421 |
|
100 |
84.15 |
20240816-15:34:59.209 |
XPSX |
280IS73QBP9IC02421 |
|
100 |
84.13 |
20240816-15:35:12.391 |
XASE |
280IS73QBRH2C02421 |
|
100 |
84.16 |
20240816-15:36:00.788 |
EDGX |
280IS73QC38LC02421 |
|
100 |
84.15 |
20240816-15:36:21.037 |
XNYS |
280IS73QC6JAC02421 |
|
100 |
84.14 |
20240816-15:36:31.257 |
XASE |
280IS73QC8C8C02421 |
|
100 |
84.14 |
20240816-15:36:31.257 |
XASE |
280IS73QC8C9C02421 |
|
100 |
84.14 |
20240816-15:36:31.258 |
XASE |
280IS73QC8CAC02421 |
|
100 |
84.15 |
20240816-15:37:46.143 |
XBOS |
280IS73QCL5HC02421 |
|
100 |
84.14 |
20240816-15:38:00.716 |
XASE |
280IS73QCNFBC02421 |
|
94 |
84.13 |
20240816-15:39:02.114 |
XASE |
280IS73QD2BGC02421 |
|
6 |
84.13 |
20240816-15:39:02.114 |
XASE |
280IS73QD2BIC02421 |
|
100 |
84 |
20240816-15:39:35.008 |
XASE |
280IS73QD8S4C02421 |
|
100 |
84.01 |
20240816-15:40:33.369 |
XPSX |
280IS73QDIHNC02421 |
|
100 |
83.97 |
20240816-15:41:27.359 |
XASE |
280IS73QDR3JC02421 |
|
100 |
84 |
20240816-15:41:58.566 |
XASE |
280IS73QDVUGC02421 |
|
100 |
83.94 |
20240816-15:43:50.448 |
XNAS |
280IS73QEHAJC02421 |
|
100 |
83.94 |
20240816-15:44:01.942 |
XASE |
280IS73QEJ2RC02421 |
|
100 |
83.95 |
20240816-15:45:10.092 |
XASE |
280IS73QETSEC02421 |
|
100 |
83.86 |
20240816-15:46:12.330 |
XASE |
280IS73QF8UTC02421 |
|
100 |
83.84 |
20240816-15:47:24.715 |
XASE |
280IS73QFK7PC02421 |
|
100 |
83.84 |
20240816-15:48:16.240 |
XASE |
280IS73QFSF8C02421 |
|
100 |
83.91 |
20240816-15:49:26.567 |
XASE |
280IS73QG8IAC02421 |
|
100 |
83.87 |
20240816-15:49:43.969 |
XASE |
280IS73QGBBIC02421 |
|
100 |
83.77 |
20240816-15:50:52.538 |
XASE |
280IS73QGN79C02421 |
|
100 |
83.71 |
20240816-15:51:20.740 |
XASE |
280IS73QGS72C02421 |
|
98 |
83.77 |
20240816-15:52:34.601 |
XNYS |
280IS73QH7HHC02421 |
|
100 |
83.77 |
20240816-15:53:19.841 |
XASE |
280IS73QHEKLC02421 |
|
100 |
83.78 |
20240816-15:54:33.352 |
ARCX |
280IS73QHQE9C02421 |
|
100 |
83.76 |
20240816-15:55:33.409 |
XASE |
280IS73QI40NC02421 |
|
100 |
83.73 |
20240816-15:56:30.008 |
XASE |
280IS73QIDJGC02421 |
|
100 |
83.74 |
20240816-15:57:42.997 |
XNAS |
280IS73QIP1LC02421 |
|
100 |
83.79 |
20240816-15:58:57.640 |
ARCX |
280IS73QJ4SQC02421 |
|
100 |
83.78 |
20240816-15:59:54.644 |
XASE |
280IS73QJEUUC02421 |
|
100 |
83.77 |
20240816-16:00:04.343 |
XASE |
280IS73QJHKIC02421 |
|
100 |
83.77 |
20240816-16:01:34.819 |
BATY |
280IS73QK4HMC02421 |
|
100 |
83.79 |
20240816-16:03:02.462 |
XNAS |
280IS73QKLHDC02421 |
|
100 |
83.78 |
20240816-16:03:19.686 |
XNAS |
280IS73QKOJDC02421 |
|
100 |
83.84 |
20240816-16:05:22.518 |
XASE |
280IS73QLE6UC02421 |
|
100 |
83.82 |
20240816-16:05:50.026 |
BATY |
280IS73QLITUC02421 |
|
100 |
83.86 |
20240816-16:07:33.265 |
BATY |
280IS73QM43CC02421 |
|
100 |
83.9 |
20240816-16:09:24.830 |
XASE |
280IS73QMLLVC02421 |
|
100 |
83.9 |
20240816-16:09:24.830 |
XASE |
280IS73QMLM0C02421 |
|
100 |
84.03 |
20240816-16:10:55.102 |
EPRL |
280IS73QN3RFC02421 |
|
70 |
84.08 |
20240816-16:11:40.346 |
XNAS |
280IS73QNAT4C02421 |
|
30 |
84.08 |
20240816-16:11:40.346 |
XNAS |
280IS73QNAT5C02421 |
|
100 |
84.07 |
20240816-16:11:45.098 |
XNYS |
280IS73QNBI0C02421 |
|
100 |
84.1 |
20240816-16:13:13.161 |
XASE |
280IS73QNPEMC02421 |
|
100 |
84.02 |
20240816-16:13:24.686 |
XASE |
280IS73QNRE4C02421 |
|
100 |
84.07 |
20240816-16:14:30.615 |
XASE |
280IS73QO5RPC02421 |
|
100 |
84.12 |
20240816-16:15:25.657 |
XASE |
280IS73QOF37C02421 |
|
100 |
84.17 |
20240816-16:17:10.005 |
XASE |
280IS73QP2DCC02421 |
|
100 |
84.17 |
20240816-16:17:10.006 |
XASE |
280IS73QP2DDC02421 |
|
100 |
84.19 |
20240816-16:19:14.092 |
XASE |
280IS73QPT5JC02421 |
|
100 |
84.19 |
20240816-16:19:14.092 |
XASE |
280IS73QPT5KC02421 |
|
100 |
84.16 |
20240816-16:20:19.582 |
XASE |
280IS73QQAAMC02421 |
|
100 |
84.24 |
20240816-16:22:24.769 |
XASE |
280IS73QR2OLC02421 |
|
100 |
84.24 |
20240816-16:22:24.769 |
XASE |
280IS73QR2OMC02421 |
|
100 |
84.24 |
20240816-16:24:34.398 |
XPSX |
280IS73QRR2CC02421 |
|
18 |
84.24 |
20240816-16:24:34.398 |
XPSX |
280IS73QRR2DC02421 |
|
18 |
84.24 |
20240816-16:24:34.398 |
XPSX |
280IS73QRR2EC02421 |
|
64 |
84.24 |
20240816-16:24:34.398 |
XPSX |
280IS73QRR2FC02421 |
|
18 |
84.19 |
20240816-16:25:50.825 |
BATY |
280IS73QS9C4C02421 |
|
82 |
84.19 |
20240816-16:25:50.825 |
BATY |
280IS73QS9C5C02421 |
|
92 |
84.13 |
20240816-16:26:43.788 |
ARCX |
280IS73QSK2AC02421 |
|
8 |
84.13 |
20240816-16:26:43.788 |
ARCX |
280IS73QSK2BC02421 |
|
100 |
84.16 |
20240816-16:28:07.919 |
ARCX |
280IS73QT28BC02421 |
|
6 |
84.12 |
20240816-16:29:16.010 |
XNYS |
280IS73QTF0AC02421 |
|
94 |
84.12 |
20240816-16:29:16.010 |
XNYS |
280IS73QTF0BC02421 |
|
100 |
84.12 |
20240816-16:29:31.060 |
XASE |
280IS73QTI0GC02421 |
|
17 |
84.1 |
20240816-16:30:15.408 |
ARCX |
280IS73QTQ5JC02421 |
|
83 |
84.1 |
20240816-16:30:15.408 |
ARCX |
280IS73QTQ5KC02421 |
|
100 |
84.08 |
20240816-16:30:41.847 |
XASE |
280IS73QU1AKC02421 |
|
100 |
84.11 |
20240816-16:31:14.241 |
XASE |
280IS73QU86BC02421 |
|
100 |
84.14 |
20240816-16:32:00.902 |
XASE |
280IS73QUH7DC02421 |
|
30 |
84.2 |
20240816-16:33:20.755 |
XNYS |
280IS73QUVT7C02421 |
|
70 |
84.2 |
20240816-16:33:20.755 |
XNYS |
280IS73QUVT8C02421 |
|
100 |
84.18 |
20240816-16:33:55.009 |
XASE |
280IS73QV61AC02421 |
|
100 |
84.18 |
20240816-16:33:55.009 |
XASE |
280IS73QV61BC02421 |
|
5 |
84.21 |
20240816-16:35:50.024 |
XNAS |
280IS73QVPV0C02421 |
|
95 |
84.21 |
20240816-16:36:03.950 |
XASE |
280IS73QVSGLC02421 |
|
2 |
84.21 |
20240816-16:36:03.951 |
BATS |
280IS73QVSGNC02421 |
|
1 |
84.21 |
20240816-16:36:03.951 |
BATS |
280IS73QVSGOC02421 |
|
2 |
84.21 |
20240816-16:36:03.951 |
XNAS |
280IS73QVSGQC02421 |
|
100 |
84.22 |
20240816-16:36:47.767 |
XASE |
280IS73R03UPC02421 |
|
100 |
84.19 |
20240816-16:38:07.600 |
XASE |
280IS73R0ILRC02421 |
|
100 |
84.16 |
20240816-16:39:12.725 |
XPSX |
280IS73R0ULJC02421 |
|
100 |
84.17 |
20240816-16:40:38.734 |
XASE |
280IS73R1EC7C02421 |
|
100 |
84.16 |
20240816-16:41:15.890 |
XASE |
280IS73R1KSVC02421 |
|
52 |
84.09 |
20240816-16:42:41.866 |
ARCX |
280IS73R24CDC02421 |
|
48 |
84.09 |
20240816-16:42:41.866 |
ARCX |
280IS73R24CEC02421 |
|
100 |
84.05 |
20240816-16:43:39.251 |
XASE |
280IS73R2DQ1C02421 |
|
100 |
84.09 |
20240816-16:45:25.523 |
XASE |
280IS73R3124C02421 |
|
100 |
84.09 |
20240816-16:45:25.523 |
XASE |
280IS73R3125C02421 |
|
100 |
84.07 |
20240816-16:45:51.717 |
XASE |
280IS73R358FC02421 |
|
100 |
84.07 |
20240816-16:47:35.217 |
XASE |
280IS73R3KRJC02421 |
|
100 |
84.09 |
20240816-16:48:36.719 |
XASE |
280IS73R3VABC02421 |
|
100 |
84.13 |
20240816-16:50:24.502 |
XASE |
280IS73R4H3RC02421 |
|
100 |
84.16 |
20240816-16:51:46.340 |
ARCX |
280IS73R4U81C02421 |
|
100 |
84.17 |
20240816-16:52:12.960 |
XASE |
280IS73R52DDC02421 |
|
100 |
84.24 |
20240816-16:54:13.537 |
ARCX |
280IS73R5LQRC02421 |
|
100 |
84.23 |
20240816-16:54:37.619 |
XASE |
280IS73R5PF8C02421 |
|
100 |
84.32 |
20240816-16:56:44.296 |
ARCX |
280IS73R6E90C02421 |
|
100 |
84.38 |
20240816-16:57:39.774 |
XNYS |
280IS73R6N42C02421 |
|
100 |
84.45 |
20240816-16:58:14.111 |
XASE |
280IS73R6UDEC02421 |
|
100 |
84.45 |
20240816-16:58:14.112 |
XASE |
280IS73R6UDFC02421 |
|
100 |
84.45 |
20240816-16:59:30.034 |
XASE |
280IS73R7BNCC02421 |
|
100 |
84.39 |
20240816-17:00:23.426 |
XASE |
280IS73R7P4MC02421 |
|
100 |
84.32 |
20240816-17:01:18.680 |
XNAS |
280IS73R82TNC02421 |
|
99 |
84.22 |
20240816-17:02:33.339 |
EDGX |
280IS73R8HO1C02421 |
|
1 |
84.22 |
20240816-17:02:33.339 |
EDGX |
280IS73R8HO2C02421 |
|
100 |
84.21 |
20240816-17:04:16.207 |
BATY |
280IS73R92LRC02421 |
|
100 |
84.24 |
20240816-17:05:42.350 |
ARCX |
280IS73R9GFAC02421 |
|
100 |
84.24 |
20240816-17:05:42.350 |
ARCX |
280IS73R9GFBC02421 |
|
100 |
84.33 |
20240816-17:07:31.292 |
XASE |
280IS73RA1E0C02421 |
|
100 |
84.4 |
20240816-17:08:17.939 |
BATY |
280IS73RA9AEC02421 |
|
100 |
84.46 |
20240816-17:09:10.795 |
XASE |
280IS73RAJ2JC02421 |
|
61 |
84.52 |
20240816-17:10:10.502 |
XASE |
280IS73RAT7MC02421 |
|
39 |
84.52 |
20240816-17:10:10.502 |
XASE |
280IS73RAT7NC02421 |
|
100 |
84.5 |
20240816-17:11:32.019 |
XASE |
280IS73RB89FC02421 |
|
1 |
84.5 |
20240816-17:13:25.511 |
EDGX |
280IS73RBP6UC02421 |
|
1 |
84.5 |
20240816-17:13:25.511 |
EDGX |
280IS73RBP6VC02421 |
|
98 |
84.5 |
20240816-17:13:25.511 |
EDGX |
280IS73RBP70C02421 |
|
1 |
84.52 |
20240816-17:13:39.821 |
BATY |
280IS73RBR11C02421 |
|
99 |
84.52 |
20240816-17:13:39.825 |
BATY |
280IS73RBR13C02421 |
|
100 |
84.47 |
20240816-17:14:22.022 |
ARCX |
280IS73RC0ITC02421 |
|
100 |
84.47 |
20240816-17:15:30.509 |
ARCX |
280IS73RCBOUC02421 |
|
100 |
84.5 |
20240816-17:18:24.046 |
BATY |
280IS73RD7S8C02421 |
|
100 |
84.49 |
20240816-17:18:27.269 |
EPRL |
280IS73RD8ALC02421 |
|
100 |
84.49 |
20240816-17:18:27.269 |
EPRL |
280IS73RD8AMC02421 |
|
100 |
84.49 |
20240816-17:20:16.374 |
XASE |
280IS73RDP1UC02421 |
|
100 |
84.5 |
20240816-17:23:09.279 |
ARCX |
280IS73REIS2C02421 |
|
100 |
84.49 |
20240816-17:23:09.283 |
ARCX |
280IS73REIS3C02421 |
|
100 |
84.49 |
20240816-17:23:09.283 |
ARCX |
280IS73REIS4C02421 |
|
30 |
84.53 |
20240816-17:25:35.010 |
BATY |
280IS73RF8OQC02421 |
|
24 |
84.54 |
20240816-17:25:53.983 |
XASE |
280IS73RFBLJC02421 |
|
76 |
84.54 |
20240816-17:25:53.983 |
XASE |
280IS73RFBLKC02421 |
|
100 |
84.44 |
20240816-17:26:32.029 |
XASE |
280IS73RFJ1MC02421 |
|
100 |
84.42 |
20240816-17:27:27.816 |
XASE |
280IS73RFRVGC02421 |
|
100 |
84.45 |
20240816-17:29:04.495 |
EPRL |
280IS73RGAMIC02421 |
|
84 |
84.49 |
20240816-17:30:25.736 |
XASE |
280IS73RGOCAC02421 |
|
16 |
84.49 |
20240816-17:30:25.736 |
XASE |
280IS73RGOCBC02421 |
|
100 |
84.47 |
20240816-17:31:31.224 |
XASE |
280IS73RH4AEC02421 |
|
100 |
84.47 |
20240816-17:31:54.884 |
XASE |
280IS73RH8C6C02421 |
|
100 |
84.48 |
20240816-17:33:01.621 |
XASE |
280IS73RHJOSC02421 |
|
100 |
84.49 |
20240816-17:34:16.038 |
XASE |
280IS73RI0ULC02421 |
|
100 |
84.49 |
20240816-17:34:16.038 |
XASE |
280IS73RI0UMC02421 |
|
100 |
84.45 |
20240816-17:34:56.951 |
XASE |
280IS73RI7BIC02421 |
|
100 |
84.43 |
20240816-17:35:35.099 |
ARCX |
280IS73RIDDJC02421 |
|
100 |
84.44 |
20240816-17:36:43.154 |
XASE |
280IS73RIO20C02421 |
|
100 |
84.49 |
20240816-17:38:18.593 |
XASE |
280IS73RJ5RHC02421 |
|
53 |
84.49 |
20240816-17:38:18.593 |
XASE |
280IS73RJ5RIC02421 |
|
47 |
84.49 |
20240816-17:38:18.593 |
XASE |
280IS73RJ5RJC02421 |
|
100 |
84.57 |
20240816-17:39:16.728 |
XNAS |
280IS73RJFIPC02421 |
|
100 |
84.52 |
20240816-17:40:09.074 |
XASE |
280IS73RJOTIC02421 |
|
100 |
84.5 |
20240816-17:40:47.920 |
XASE |
280IS73RJUFOC02421 |
|
100 |
84.48 |
20240816-17:41:20.010 |
XASE |
280IS73RK3IHC02421 |
|
100 |
84.48 |
20240816-17:42:55.086 |
EPRL |
280IS73RKIL5C02421 |
|
100 |
84.47 |
20240816-17:43:08.645 |
XPSX |
280IS73RKKUQC02421 |
|
12 |
84.49 |
20240816-17:44:23.665 |
XASE |
280IS73RKVFLC02421 |
|
88 |
84.49 |
20240816-17:44:23.665 |
XASE |
280IS73RKVFMC02421 |
|
100 |
84.48 |
20240816-17:44:48.237 |
EPRL |
280IS73RL34QC02421 |
|
80 |
84.49 |
20240816-17:45:55.823 |
EPRL |
280IS73RLF0LC02421 |
|
20 |
84.49 |
20240816-17:45:55.823 |
EPRL |
280IS73RLF0MC02421 |
|
100 |
84.45 |
20240816-17:46:49.688 |
XASE |
280IS73RLMKGC02421 |
|
100 |
84.4 |
20240816-17:47:59.037 |
ARCX |
280IS73RM19HC02421 |
|
100 |
84.42 |
20240816-17:49:04.108 |
XASE |
280IS73RMB7KC02421 |
|
100 |
84.43 |
20240816-17:50:11.383 |
ARCX |
280IS73RMLFBC02421 |
|
100 |
84.41 |
20240816-17:51:25.010 |
XASE |
280IS73RN3O4C02421 |
|
100 |
84.41 |
20240816-17:52:18.331 |
XASE |
280IS73RNAVTC02421 |
|
2 |
84.41 |
20240816-17:53:18.541 |
XASE |
280IS73RNJH4C02421 |
|
98 |
84.41 |
20240816-17:53:18.542 |
XASE |
280IS73RNJH7C02421 |
|
66 |
84.4 |
20240816-17:54:14.949 |
XASE |
280IS73RNRBBC02421 |
|
34 |
84.4 |
20240816-17:54:17.826 |
XASE |
280IS73RNRLOC02421 |
|
100 |
84.42 |
20240816-17:56:21.160 |
EPRL |
280IS73ROE6RC02421 |
|
100 |
84.43 |
20240816-17:56:46.134 |
ARCX |
280IS73ROIKBC02421 |
|
100 |
84.43 |
20240816-17:57:13.983 |
XASE |
280IS73ROMK5C02421 |
|
100 |
84.46 |
20240816-17:58:17.068 |
XPSX |
280IS73ROVB9C02421 |
|
100 |
84.4 |
20240816-17:59:04.685 |
EPRL |
280IS73RP64JC02421 |
|
100 |
84.39 |
20240816-18:00:23.317 |
XNAS |
280IS73RPJ0CC02421 |
|
100 |
84.36 |
20240816-18:00:27.732 |
EPRL |
280IS73RPJKCC02421 |
|
100 |
84.39 |
20240816-18:01:38.200 |
EPRL |
280IS73RQ2F1C02421 |
|
100 |
84.41 |
20240816-18:02:35.011 |
XASE |
280IS73RQCFEC02421 |
|
100 |
84.39 |
20240816-18:02:44.839 |
EPRL |
280IS73RQE4GC02421 |
|
1 |
84.41 |
20240816-18:04:44.963 |
XNAS |
280IS73RR328C02421 |
|
1 |
84.41 |
20240816-18:04:44.963 |
XNAS |
280IS73RR329C02421 |
|
98 |
84.41 |
20240816-18:04:44.963 |
XNAS |
280IS73RR32AC02421 |
|
100 |
84.4 |
20240816-18:04:55.010 |
EPRL |
280IS73RR4LJC02421 |
|
100 |
84.4 |
20240816-18:05:49.658 |
EPRL |
280IS73RRDFHC02421 |
|
100 |
84.39 |
20240816-18:07:01.504 |
XASE |
280IS73RRP5TC02421 |
|
100 |
84.38 |
20240816-18:07:57.437 |
XASE |
280IS73RS24TC02421 |
|
100 |
84.45 |
20240816-18:08:50.896 |
EPRL |
280IS73RSA06C02421 |
|
100 |
84.43 |
20240816-18:09:53.685 |
XASE |
280IS73RSJEEC02421 |
|
40 |
84.43 |
20240816-18:10:35.010 |
XASE |
280IS73RSRH1C02421 |
|
100 |
84.45 |
20240816-18:11:05.840 |
XASE |
280IS73RSVPAC02421 |
|
100 |
84.43 |
20240816-18:11:50.045 |
XASE |
280IS73RT613C02421 |
|
100 |
84.43 |
20240816-18:12:16.393 |
XASE |
280IS73RT9K4C02421 |
|
100 |
84.42 |
20240816-18:13:28.737 |
XASE |
280IS73RTJEAC02421 |
|
100 |
84.41 |
20240816-18:14:43.355 |
EPRL |
280IS73RTUQMC02421 |
|
100 |
84.38 |
20240816-18:14:57.223 |
EPRL |
280IS73RU0HFC02421 |
|
100 |
84.39 |
20240816-18:16:02.311 |
XASE |
280IS73RUBMMC02421 |
|
100 |
84.42 |
20240816-18:17:21.726 |
XASE |
280IS73RUM3OC02421 |
|
100 |
84.42 |
20240816-18:18:08.305 |
XASE |
280IS73RUS72C02421 |
|
71 |
84.4 |
20240816-18:19:13.190 |
XASE |
280IS73RV5J3C02421 |
|
100 |
84.44 |
20240816-18:19:56.027 |
ARCX |
280IS73RVBIPC02421 |
|
100 |
84.42 |
20240816-18:20:37.215 |
XASE |
280IS73RVHI6C02421 |
|
100 |
84.42 |
20240816-18:21:58.014 |
XASE |
280IS73RVTBJC02421 |
|
46 |
84.41 |
20240816-18:22:10.243 |
XASE |
280IS73RVUV3C02421 |
|
54 |
84.41 |
20240816-18:22:10.243 |
XASE |
280IS73RVUV4C02421 |
|
100 |
84.4 |
20240816-18:23:43.055 |
XASE |
280IS73S0BO6C02421 |
|
100 |
84.37 |
20240816-18:23:45.228 |
XASE |
280IS73S0C3FC02421 |
|
95 |
84.36 |
20240816-18:25:26.604 |
XASE |
280IS73S0RBPC02421 |
|
5 |
84.36 |
20240816-18:25:26.611 |
XASE |
280IS73S0RBQC02421 |
|
100 |
84.38 |
20240816-18:26:17.773 |
XASE |
280IS73S12V2C02421 |
|
100 |
84.35 |
20240816-18:26:57.781 |
EPRL |
280IS73S18NNC02421 |
|
100 |
84.4 |
20240816-18:29:04.014 |
XNAS |
280IS73S1RNFC02421 |
|
100 |
84.38 |
20240816-18:29:05.367 |
XASE |
280IS73S1S0HC02421 |
|
100 |
84.4 |
20240816-18:30:08.021 |
XASE |
280IS73S268IC02421 |
|
94 |
84.37 |
20240816-18:30:40.976 |
XPSX |
280IS73S2DLBC02421 |
|
6 |
84.37 |
20240816-18:30:40.976 |
XPSX |
280IS73S2DLCC02421 |
|
100 |
84.4 |
20240816-18:32:36.244 |
XNYS |
280IS73S361OC02421 |
|
100 |
84.39 |
20240816-18:32:36.249 |
XASE |
280IS73S361SC02421 |
|
100 |
84.39 |
20240816-18:32:36.249 |
XASE |
280IS73S361TC02421 |
|
100 |
84.38 |
20240816-18:33:49.816 |
EPRL |
280IS73S3MSHC02421 |
|
100 |
84.36 |
20240816-18:34:34.397 |
EPRL |
280IS73S40GBC02421 |
|
100 |
84.38 |
20240816-18:35:13.880 |
XASE |
280IS73S48VNC02421 |
|
100 |
84.36 |
20240816-18:35:52.901 |
XASE |
280IS73S4G0BC02421 |
|
100 |
84.27 |
20240816-18:36:39.445 |
EPRL |
280IS73S4OP1C02421 |
|
100 |
84.32 |
20240816-18:38:20.326 |
EPRL |
280IS73S5AJ1C02421 |
|
100 |
84.3 |
20240816-18:38:57.737 |
EPRL |
280IS73S5HJOC02421 |
|
1 |
84.26 |
20240816-18:39:54.759 |
XASE |
280IS73S5RTPC02421 |
|
100 |
84.27 |
20240816-18:40:14.469 |
XASE |
280IS73S5VIRC02421 |
|
100 |
84.33 |
20240816-18:41:45.586 |
XPSX |
280IS73S6E0NC02421 |
|
100 |
84.32 |
20240816-18:42:06.745 |
XASE |
280IS73S6H7GC02421 |
|
100 |
84.3 |
20240816-18:42:51.176 |
XASE |
280IS73S6OJEC02421 |
|
100 |
84.35 |
20240816-18:43:40.010 |
XASE |
280IS73S70TMC02421 |
|
100 |
84.34 |
20240816-18:44:19.775 |
EPRL |
280IS73S77R4C02421 |
|
100 |
84.3 |
20240816-18:45:35.554 |
XASE |
280IS73S7LCDC02421 |
|
11 |
84.28 |
20240816-18:46:46.017 |
XASE |
280IS73S7VVHC02421 |
|
89 |
84.28 |
20240816-18:46:46.017 |
XASE |
280IS73S7VVIC02421 |
|
100 |
84.26 |
20240816-18:47:35.069 |
EPRL |
280IS73S87B6C02421 |
|
100 |
84.24 |
20240816-18:48:52.010 |
EPRL |
280IS73S8MDGC02421 |
|
71 |
84.29 |
20240816-18:50:00.539 |
ARCX |
280IS73S9236C02421 |
|
100 |
84.31 |
20240816-18:50:14.646 |
XNYS |
280IS73S94KPC02421 |
|
100 |
84.3 |
20240816-18:50:21.211 |
XASE |
280IS73S95TCC02421 |
|
100 |
84.29 |
20240816-18:51:44.675 |
XNYS |
280IS73S9KG9C02421 |
|
100 |
84.28 |
20240816-18:51:49.715 |
EPRL |
280IS73S9L9RC02421 |
|
100 |
84.27 |
20240816-18:53:01.505 |
EPRL |
280IS73SA0RMC02421 |
|
100 |
84.35 |
20240816-18:54:47.636 |
EPRL |
280IS73SAJ7BC02421 |
|
100 |
84.35 |
20240816-18:54:47.776 |
EPRL |
280IS73SAJ7LC02421 |
|
100 |
84.38 |
20240816-18:55:50.927 |
EPRL |
280IS73SATT4C02421 |
|
100 |
84.37 |
20240816-18:56:25.010 |
XASE |
280IS73SB3F9C02421 |
|
100 |
84.36 |
20240816-18:57:13.374 |
ARCX |
280IS73SBAOTC02421 |
|
100 |
84.37 |
20240816-18:58:21.707 |
XNAS |
280IS73SBLDMC02421 |
|
100 |
84.46 |
20240816-18:59:19.470 |
XNYS |
280IS73SC08DC02421 |
|
38 |
84.45 |
20240816-18:59:31.480 |
ARCX |
280IS73SC3EPC02421 |
|
62 |
84.45 |
20240816-18:59:31.480 |
ARCX |
280IS73SC3EQC02421 |
|
100 |
84.44 |
20240816-19:00:00.878 |
XASE |
280IS73SC984C02421 |
|
100 |
84.38 |
20240816-19:00:59.807 |
ARCX |
280IS73SCLNKC02421 |
|
100 |
84.37 |
20240816-19:01:36.430 |
ARCX |
280IS73SCTDBC02421 |
|
100 |
84.37 |
20240816-19:02:05.012 |
XASE |
280IS73SD2RQC02421 |
|
100 |
84.35 |
20240816-19:03:31.379 |
XNYS |
280IS73SDI6IC02421 |
|
100 |
84.33 |
20240816-19:03:45.011 |
XASE |
280IS73SDKIUC02421 |
|
100 |
84.32 |
20240816-19:04:00.137 |
XASE |
280IS73SDN9LC02421 |
|
100 |
84.26 |
20240816-19:04:53.788 |
EPRL |
280IS73SE38MC02421 |
|
100 |
84.28 |
20240816-19:05:31.332 |
XNAS |
280IS73SEA1UC02421 |
|
100 |
84.35 |
20240816-19:06:24.033 |
ARCX |
280IS73SEJMUC02421 |
|
100 |
84.33 |
20240816-19:06:38.534 |
EPRL |
280IS73SELOSC02421 |
|
100 |
84.35 |
20240816-19:07:13.978 |
XASE |
280IS73SEREQC02421 |
|
100 |
84.34 |
20240816-19:08:16.384 |
XNYS |
280IS73SF6B4C02421 |
|
100 |
84.33 |
20240816-19:08:35.010 |
XASE |
280IS73SF97RC02421 |
|
100 |
84.29 |
20240816-19:09:05.097 |
XASE |
280IS73SFE4AC02421 |
|
100 |
84.32 |
20240816-19:10:02.246 |
XASE |
280IS73SFP1KC02421 |
|
100 |
84.32 |
20240816-19:10:37.431 |
ARCX |
280IS73SFVC1C02421 |
|
100 |
84.36 |
20240816-19:11:45.058 |
IEXG |
280IS73SGAANC02421 |
|
100 |
84.38 |
20240816-19:12:17.495 |
XNYS |
280IS73SGF7SC02421 |
|
100 |
84.37 |
20240816-19:12:34.333 |
EPRL |
280IS73SGHNGC02421 |
|
100 |
84.35 |
20240816-19:12:59.442 |
XASE |
280IS73SGLDAC02421 |
|
100 |
84.38 |
20240816-19:13:42.701 |
XASE |
280IS73SGSQ9C02421 |
|
100 |
84.41 |
20240816-19:14:27.007 |
XASE |
280IS73SH36CC02421 |
|
100 |
84.41 |
20240816-19:15:33.069 |
XNYS |
280IS73SHEM6C02421 |
|
100 |
84.4 |
20240816-19:15:40.011 |
XASE |
280IS73SHFNIC02421 |
|
100 |
84.4 |
20240816-19:15:46.453 |
XASE |
280IS73SHGKLC02421 |
|
100 |
84.38 |
20240816-19:16:38.708 |
XASE |
280IS73SHOB1C02421 |
|
100 |
84.39 |
20240816-19:17:57.089 |
XNYS |
280IS73SI4DDC02421 |
|
100 |
84.39 |
20240816-19:18:24.641 |
XNYS |
280IS73SI8JVC02421 |
|
100 |
84.38 |
20240816-19:18:31.456 |
EPRL |
280IS73SI9I0C02421 |
|
100 |
84.38 |
20240816-19:18:31.456 |
EPRL |
280IS73SI9I1C02421 |
|
100 |
84.39 |
20240816-19:20:01.989 |
XASE |
280IS73SINT0C02421 |
|
100 |
84.37 |
20240816-19:20:30.941 |
XASE |
280IS73SISJOC02421 |
|
100 |
84.37 |
20240816-19:21:14.861 |
XASE |
280IS73SJ3E8C02421 |
|
100 |
84.36 |
20240816-19:21:23.814 |
XASE |
280IS73SJ4UEC02421 |
|
100 |
84.36 |
20240816-19:22:11.420 |
XNYS |
280IS73SJCB1C02421 |
|
18 |
84.35 |
20240816-19:22:12.710 |
XASE |
280IS73SJCFTC02421 |
|
82 |
84.35 |
20240816-19:22:12.710 |
XASE |
280IS73SJCFUC02421 |
|
100 |
84.36 |
20240816-19:23:32.967 |
XASE |
280IS73SJNJQC02421 |
|
100 |
84.34 |
20240816-19:23:36.979 |
XASE |
280IS73SJO9UC02421 |
|
100 |
84.32 |
20240816-19:24:40.763 |
XNYS |
280IS73SK2KMC02421 |
|
100 |
84.32 |
20240816-19:24:54.503 |
ARCX |
280IS73SK4M3C02421 |
|
48 |
84.31 |
20240816-19:25:04.620 |
EPRL |
280IS73SK6D9C02421 |
|
100 |
84.33 |
20240816-19:25:29.746 |
XASE |
280IS73SKARRC02421 |
|
100 |
84.32 |
20240816-19:26:01.203 |
XASE |
280IS73SKG5FC02421 |
|
100 |
84.34 |
20240816-19:26:26.724 |
XASE |
280IS73SKK7CC02421 |
|
100 |
84.37 |
20240816-19:27:30.078 |
XNAS |
280IS73SKUNBC02421 |
|
100 |
84.36 |
20240816-19:27:34.097 |
ARCX |
280IS73SKVBMC02421 |
|
6 |
84.36 |
20240816-19:27:34.098 |
XPSX |
280IS73SKVBOC02421 |
|
94 |
84.36 |
20240816-19:27:34.098 |
XPSX |
280IS73SKVBPC02421 |
|
100 |
84.37 |
20240816-19:28:55.254 |
XNYS |
280IS73SLBVHC02421 |
|
100 |
84.36 |
20240816-19:29:14.212 |
XASE |
280IS73SLFK9C02421 |
|
100 |
84.36 |
20240816-19:29:14.212 |
XASE |
280IS73SLFKAC02421 |
|
100 |
84.35 |
20240816-19:29:55.978 |
EPRL |
280IS73SLN6UC02421 |
|
100 |
84.31 |
20240816-19:30:17.012 |
EPRL |
280IS73SLSQRC02421 |
|
100 |
84.32 |
20240816-19:30:47.132 |
XASE |
280IS73SM56IC02421 |
|
100 |
84.29 |
20240816-19:31:20.367 |
ARCX |
280IS73SMDSPC02421 |
|
100 |
84.3 |
20240816-19:31:26.621 |
ARCX |
280IS73SMF0PC02421 |
|
100 |
84.35 |
20240816-19:32:21.885 |
BATS |
280IS73SMS53C02421 |
|
100 |
84.34 |
20240816-19:32:38.350 |
XASE |
280IS73SMV28C02421 |
|
100 |
84.34 |
20240816-19:32:38.350 |
XASE |
280IS73SMV29C02421 |
|
61 |
84.32 |
20240816-19:33:37.481 |
XNAS |
280IS73SNEB7C02421 |
|
2 |
84.32 |
20240816-19:33:37.481 |
XNAS |
280IS73SNEB8C02421 |
|
37 |
84.32 |
20240816-19:33:37.481 |
XNAS |
280IS73SNEB9C02421 |
|
100 |
84.31 |
20240816-19:33:47.912 |
XASE |
280IS73SNH2FC02421 |
|
100 |
84.3 |
20240816-19:34:33.162 |
ARCX |
280IS73SO5JVC02421 |
|
100 |
84.28 |
20240816-19:34:57.806 |
EPRL |
280IS73SOK1TC02421 |
|
100 |
84.31 |
20240816-19:35:45.117 |
EPRL |
280IS73SPH37C02421 |
|
100 |
84.34 |
20240816-19:36:00.156 |
XNYS |
280IS73SPPN8C02421 |
|
100 |
84.34 |
20240816-19:36:10.159 |
ARCX |
280IS73SPTJ9C02421 |
|
100 |
84.32 |
20240816-19:36:46.111 |
XASE |
280IS73SQ4HVC02421 |
|
53 |
84.33 |
20240816-19:37:36.520 |
XNAS |
280IS73SQELLC02421 |
|
47 |
84.33 |
20240816-19:37:36.520 |
XNAS |
280IS73SQELMC02421 |
|
100 |
84.34 |
20240816-19:37:46.013 |
XASE |
280IS73SQGBKC02421 |
|
100 |
84.33 |
20240816-19:38:29.292 |
ARCX |
280IS73SQO99C02421 |
|
100 |
84.32 |
20240816-19:38:48.334 |
ARCX |
280IS73SQS0EC02421 |
|
100 |
84.31 |
20240816-19:39:30.941 |
XNYS |
280IS73SR55NC02421 |
|
100 |
84.31 |
20240816-19:40:01.241 |
EDGX |
280IS73SRAV1C02421 |
|
100 |
84.32 |
20240816-19:40:16.604 |
XPSX |
280IS73SREU8C02421 |
|
100 |
84.31 |
20240816-19:40:32.809 |
XASE |
280IS73SRJF7C02421 |
|
100 |
84.28 |
20240816-19:40:57.467 |
EPRL |
280IS73SROIFC02421 |
|
100 |
84.28 |
20240816-19:40:57.467 |
XNYS |
280IS73SROIGC02421 |
|
100 |
84.28 |
20240816-19:40:57.467 |
XNYS |
280IS73SROIHC02421 |
|
100 |
84.28 |
20240816-19:40:57.467 |
XNYS |
280IS73SROIIC02421 |
|
100 |
84.28 |
20240816-19:40:57.467 |
IEXG |
280IS73SROIJC02421 |
|
218 |
84.3 |
20240816-19:41:07.691 |
EDGA |
280IS73SRQITC02421 |
|
1 |
84.3 |
20240816-19:41:07.691 |
EDGA |
280IS73SRQIUC02421 |
|
26 |
84.3 |
20240816-19:41:07.691 |
XNAS |
280IS73SRQIVC02421 |
|
227 |
84.3 |
20240816-19:41:07.691 |
ARCX |
280IS73SRQJ0C02421 |
|
100 |
84.3 |
20240816-19:41:07.691 |
ARCX |
280IS73SRQJ1C02421 |
|
100 |
84.3 |
20240816-19:41:07.691 |
XNYS |
280IS73SRQJ2C02421 |
|
100 |
84.3 |
20240816-19:41:07.691 |
XNYS |
280IS73SRQJ3C02421 |
|
100 |
84.3 |
20240816-19:41:07.691 |
XNYS |
280IS73SRQJ4C02421 |
|
100 |
84.3 |
20240816-19:41:07.691 |
XNYS |
280IS73SRQJ5C02421 |
|
100 |
84.3 |
20240816-19:41:07.691 |
XNYS |
280IS73SRQJ6C02421 |
|
1 |
84.31 |
20240816-19:41:19.657 |
BATY |
280IS73SRT0EC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
EPRL |
280IS73SRT0FC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
XNAS |
280IS73SRT0GC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
XNAS |
280IS73SRT0HC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
XNAS |
280IS73SRT0IC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
XNAS |
280IS73SRT0JC02421 |
|
300 |
84.31 |
20240816-19:41:19.657 |
XNAS |
280IS73SRT0KC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
XNYS |
280IS73SRT0LC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
XNYS |
280IS73SRT0MC02421 |
|
5 |
84.31 |
20240816-19:41:19.657 |
ARCX |
280IS73SRT0NC02421 |
|
100 |
84.31 |
20240816-19:41:19.657 |
ARCX |
280IS73SRT0OC02421 |
|
100 |
84.31 |
20240816-19:41:19.658 |
IEXG |
280IS73SRT0PC02421 |
|
94 |
84.31 |
20240816-19:41:19.658 |
XNYS |
280IS73SRT0QC02421 |
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.
COMPANIES COVERED:
Latest directors dealings
- 2 days ago FRP Advisory Group
- 2 days ago Marks Electrical Group
- 2 days ago CLS Holdings
- 2 days ago QinetiQ Group
- 2 days ago Spectris