Transaction in Own Shares
16th September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13th September 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 |
|
9,551 |
$87.64 |
$87.97 |
$87.12 |
XNYS |
|
401 |
$87.48 |
$87.76 |
$87.29 |
EDGX |
|
17,821 |
$87.65 |
$88.01 |
$87.12 |
ARCX |
|
970 |
$87.55 |
$87.80 |
$87.27 |
BATS |
|
6,659 |
$87.54 |
$87.90 |
$87.12 |
XNAS |
|
3,200 |
$87.74 |
$88.02 |
$87.42 |
BATY |
|
100 |
$87.82 |
$87.82 |
$87.82 |
XASE |
|
3,702 |
$87.61 |
$87.89 |
$87.31 |
EPRL |
|
600 |
$87.53 |
$87.72 |
$87.34 |
IEXG |
|
1,694 |
$87.52 |
$87.81 |
$87.26 |
MEMX |
|
10,802 |
$87.57 |
$87.94 |
$87.28 |
XPSX |
|
1,400 |
$87.50 |
$87.84 |
$87.26 |
EDGA |
|
100 |
$87.82 |
$87.82 |
$87.82 |
XCIS |
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 680,812,901 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.694% 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 13th September 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: |
|
13th September 2024 |
||||
|
Aggregated Information
|
||||||
|
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$87.6123 |
57,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
87.29 |
20240913-13:30:00.918 |
XNAS |
280L61K40DL8C02421 |
|
100 |
87.16 |
20240913-13:30:33.325 |
XNAS |
280L61K40JF2C02421 |
|
75 |
87.16 |
20240913-13:30:33.325 |
ARCX |
280L61K40JF3C02421 |
|
25 |
87.16 |
20240913-13:30:33.325 |
ARCX |
280L61K40JF4C02421 |
|
13 |
87.12 |
20240913-13:31:06.469 |
XNAS |
280L61K40MFFC02421 |
|
33 |
87.12 |
20240913-13:31:06.875 |
XNAS |
280L61K40MGMC02421 |
|
10 |
87.12 |
20240913-13:31:07.771 |
XNYS |
280L61K40MJ9C02421 |
|
90 |
87.12 |
20240913-13:31:07.771 |
XNYS |
280L61K40MJAC02421 |
|
75 |
87.12 |
20240913-13:31:07.877 |
ARCX |
280L61K40MJKC02421 |
|
100 |
87.28 |
20240913-13:31:47.574 |
XNYS |
280L61K40QD1C02421 |
|
100 |
87.28 |
20240913-13:31:47.574 |
XNYS |
280L61K40QD2C02421 |
|
6 |
87.28 |
20240913-13:31:47.574 |
XNAS |
280L61K40QD3C02421 |
|
11 |
87.28 |
20240913-13:31:47.575 |
XNAS |
280L61K40QD4C02421 |
|
83 |
87.28 |
20240913-13:31:47.575 |
XNAS |
280L61K40QD5C02421 |
|
100 |
87.39 |
20240913-13:32:33.247 |
XNAS |
280L61K40VEGC02421 |
|
100 |
87.5 |
20240913-13:33:29.028 |
ARCX |
280L61K41525C02421 |
|
100 |
87.5 |
20240913-13:33:29.028 |
ARCX |
280L61K41526C02421 |
|
100 |
87.5 |
20240913-13:33:29.591 |
ARCX |
280L61K4154GC02421 |
|
100 |
87.49 |
20240913-13:33:48.214 |
XNYS |
280L61K416FBC02421 |
|
100 |
87.49 |
20240913-13:34:24.311 |
XNYS |
280L61K419N7C02421 |
|
100 |
87.49 |
20240913-13:34:24.311 |
XNYS |
280L61K419N8C02421 |
|
100 |
87.49 |
20240913-13:34:24.311 |
XNYS |
280L61K419N9C02421 |
|
1 |
87.49 |
20240913-13:34:24.425 |
XNAS |
280L61K419NGC02421 |
|
99 |
87.49 |
20240913-13:34:24.449 |
XNAS |
280L61K419NHC02421 |
|
100 |
87.49 |
20240913-13:35:07.985 |
XNYS |
280L61K41F0VC02421 |
|
100 |
87.49 |
20240913-13:35:07.986 |
XNAS |
280L61K41F10C02421 |
|
100 |
87.38 |
20240913-13:35:29.601 |
XNYS |
280L61K41HM9C02421 |
|
100 |
87.35 |
20240913-13:36:00.118 |
XNAS |
280L61K41L4KC02421 |
|
100 |
87.47 |
20240913-13:36:46.089 |
XNYS |
280L61K41Q3TC02421 |
|
100 |
87.5 |
20240913-13:36:49.312 |
EDGX |
280L61K41QFJC02421 |
|
100 |
87.46 |
20240913-13:36:53.753 |
XNYS |
280L61K41QVKC02421 |
|
100 |
87.46 |
20240913-13:36:55.000 |
XNAS |
280L61K41R3HC02421 |
|
100 |
87.32 |
20240913-13:37:23.410 |
XNAS |
280L61K41V1DC02421 |
|
100 |
87.45 |
20240913-13:38:10.070 |
XNYS |
280L61K4253MC02421 |
|
1 |
87.43 |
20240913-13:38:31.078 |
ARCX |
280L61K427INC02421 |
|
99 |
87.43 |
20240913-13:38:31.078 |
ARCX |
280L61K427IOC02421 |
|
100 |
87.5 |
20240913-13:38:50.638 |
XNYS |
280L61K429L8C02421 |
|
69 |
87.45 |
20240913-13:39:13.540 |
XNYS |
280L61K42C9BC02421 |
|
31 |
87.45 |
20240913-13:39:13.540 |
XNYS |
280L61K42C9CC02421 |
|
3 |
87.45 |
20240913-13:39:13.572 |
ARCX |
280L61K42C9HC02421 |
|
97 |
87.45 |
20240913-13:39:14.161 |
ARCX |
280L61K42CBQC02421 |
|
100 |
87.45 |
20240913-13:39:38.624 |
XNAS |
280L61K42FE2C02421 |
|
100 |
87.4 |
20240913-13:39:59.487 |
XNAS |
280L61K42HHQC02421 |
|
97 |
87.44 |
20240913-13:40:46.347 |
XNAS |
280L61K42O2PC02421 |
|
3 |
87.44 |
20240913-13:40:46.347 |
XNAS |
280L61K42O2QC02421 |
|
100 |
87.42 |
20240913-13:41:22.335 |
XNYS |
280L61K42TSKC02421 |
|
100 |
87.42 |
20240913-13:41:22.403 |
XNYS |
280L61K42TTBC02421 |
|
100 |
87.49 |
20240913-13:42:20.622 |
IEXG |
280L61K43628C02421 |
|
100 |
87.5 |
20240913-13:42:34.722 |
BATS |
280L61K437N8C02421 |
|
100 |
87.53 |
20240913-13:43:11.498 |
ARCX |
280L61K43BU9C02421 |
|
6 |
87.53 |
20240913-13:43:11.579 |
ARCX |
280L61K43BUKC02421 |
|
1 |
87.53 |
20240913-13:43:11.579 |
ARCX |
280L61K43BULC02421 |
|
93 |
87.53 |
20240913-13:43:14.680 |
ARCX |
280L61K43CBHC02421 |
|
100 |
87.53 |
20240913-13:43:14.680 |
ARCX |
280L61K43CBIC02421 |
|
100 |
87.53 |
20240913-13:43:42.509 |
ARCX |
280L61K43F7FC02421 |
|
100 |
87.58 |
20240913-13:44:41.128 |
ARCX |
280L61K43LQUC02421 |
|
100 |
87.58 |
20240913-13:44:41.145 |
BATS |
280L61K43LR4C02421 |
|
2 |
87.66 |
20240913-13:45:14.731 |
XNAS |
280L61K43QFGC02421 |
|
98 |
87.66 |
20240913-13:45:14.731 |
XNAS |
280L61K43QFHC02421 |
|
45 |
87.64 |
20240913-13:45:24.741 |
ARCX |
280L61K43SU6C02421 |
|
55 |
87.64 |
20240913-13:45:24.741 |
ARCX |
280L61K43SU7C02421 |
|
56 |
87.68 |
20240913-13:46:02.962 |
XNYS |
280L61K442NTC02421 |
|
1 |
87.68 |
20240913-13:46:02.962 |
XNYS |
280L61K442NUC02421 |
|
20 |
87.7 |
20240913-13:46:04.862 |
XNYS |
280L61K4434UC02421 |
|
80 |
87.7 |
20240913-13:46:04.862 |
XNYS |
280L61K4434VC02421 |
|
100 |
87.75 |
20240913-13:46:25.495 |
XNYS |
280L61K446KRC02421 |
|
100 |
87.8 |
20240913-13:46:47.426 |
XNYS |
280L61K449V7C02421 |
|
100 |
87.8 |
20240913-13:47:02.811 |
XNYS |
280L61K44CDPC02421 |
|
100 |
87.77 |
20240913-13:47:06.313 |
ARCX |
280L61K44D3FC02421 |
|
100 |
87.77 |
20240913-13:47:06.313 |
ARCX |
280L61K44D3GC02421 |
|
100 |
87.77 |
20240913-13:47:37.173 |
BATS |
280L61K44I79C02421 |
|
100 |
87.71 |
20240913-13:47:59.492 |
XNAS |
280L61K44LAHC02421 |
|
100 |
87.71 |
20240913-13:47:59.492 |
XNAS |
280L61K44LAIC02421 |
|
3 |
87.8 |
20240913-13:48:52.610 |
BATS |
280L61K44VHEC02421 |
|
50 |
87.8 |
20240913-13:48:52.610 |
XNYS |
280L61K44VHFC02421 |
|
1 |
87.8 |
20240913-13:48:52.610 |
ARCX |
280L61K44VHGC02421 |
|
19 |
87.83 |
20240913-13:49:35.260 |
XNYS |
280L61K456QDC02421 |
|
13 |
87.82 |
20240913-13:49:35.260 |
XNAS |
280L61K456QEC02421 |
|
1 |
87.83 |
20240913-13:49:35.260 |
XNAS |
280L61K456QFC02421 |
|
9 |
87.81 |
20240913-13:49:46.891 |
XNYS |
280L61K459AAC02421 |
|
100 |
87.83 |
20240913-13:49:49.744 |
XNYS |
280L61K459O7C02421 |
|
9 |
87.81 |
20240913-13:49:53.711 |
XNYS |
280L61K45AFRC02421 |
|
82 |
87.81 |
20240913-13:49:58.021 |
XNYS |
280L61K45BAEC02421 |
|
12 |
87.81 |
20240913-13:49:58.021 |
XNYS |
280L61K45BAFC02421 |
|
88 |
87.81 |
20240913-13:49:58.021 |
XNYS |
280L61K45BAGC02421 |
|
100 |
87.81 |
20240913-13:49:58.021 |
XNYS |
280L61K45BAHC02421 |
|
22 |
87.84 |
20240913-13:50:38.789 |
ARCX |
280L61K45ILHC02421 |
|
78 |
87.84 |
20240913-13:50:38.790 |
ARCX |
280L61K45ILIC02421 |
|
2 |
87.81 |
20240913-13:51:07.419 |
EPRL |
280L61K45NGFC02421 |
|
17 |
87.81 |
20240913-13:51:07.420 |
EPRL |
280L61K45NGGC02421 |
|
81 |
87.81 |
20240913-13:51:07.420 |
EPRL |
280L61K45NGHC02421 |
|
1 |
87.81 |
20240913-13:51:07.420 |
EPRL |
280L61K45NGIC02421 |
|
19 |
87.81 |
20240913-13:51:07.420 |
EPRL |
280L61K45NGJC02421 |
|
80 |
87.81 |
20240913-13:51:07.420 |
EPRL |
280L61K45NGLC02421 |
|
100 |
87.78 |
20240913-13:51:53.618 |
XNAS |
280L61K45V2IC02421 |
|
100 |
87.78 |
20240913-13:51:53.618 |
ARCX |
280L61K45V2NC02421 |
|
100 |
87.75 |
20240913-13:52:41.383 |
EPRL |
280L61K466J3C02421 |
|
100 |
87.81 |
20240913-13:53:18.897 |
XNYS |
280L61K46CC3C02421 |
|
100 |
87.79 |
20240913-13:53:34.631 |
ARCX |
280L61K46ERAC02421 |
|
100 |
87.78 |
20240913-13:53:55.952 |
ARCX |
280L61K46HPDC02421 |
|
100 |
87.83 |
20240913-13:54:39.266 |
ARCX |
280L61K46OJAC02421 |
|
100 |
87.78 |
20240913-13:55:09.077 |
ARCX |
280L61K46TJDC02421 |
|
100 |
87.73 |
20240913-13:55:20.984 |
XNAS |
280L61K46VNNC02421 |
|
100 |
87.71 |
20240913-13:55:44.504 |
XNAS |
280L61K473OEC02421 |
|
100 |
87.59 |
20240913-13:56:12.697 |
XPSX |
280L61K478UPC02421 |
|
100 |
87.53 |
20240913-13:56:28.862 |
XNAS |
280L61K47BGAC02421 |
|
100 |
87.52 |
20240913-13:57:00.568 |
XNYS |
280L61K47G2HC02421 |
|
100 |
87.52 |
20240913-13:57:00.568 |
XNAS |
280L61K47G2IC02421 |
|
100 |
87.42 |
20240913-13:57:25.297 |
XNAS |
280L61K47JJMC02421 |
|
100 |
87.46 |
20240913-13:58:09.992 |
XNAS |
280L61K47QFOC02421 |
|
100 |
87.53 |
20240913-13:58:42.393 |
XNAS |
280L61K47V86C02421 |
|
100 |
87.56 |
20240913-13:59:15.674 |
XNAS |
280L61K4859BC02421 |
|
100 |
87.53 |
20240913-13:59:26.802 |
ARCX |
280L61K4871AC02421 |
|
100 |
87.53 |
20240913-13:59:26.802 |
ARCX |
280L61K4871BC02421 |
|
100 |
87.54 |
20240913-14:00:07.042 |
XPSX |
280L61K48FIEC02421 |
|
100 |
87.44 |
20240913-14:00:16.134 |
XPSX |
280L61K48JN1C02421 |
|
1 |
87.33 |
20240913-14:00:37.028 |
EPRL |
280L61K48QKVC02421 |
|
99 |
87.33 |
20240913-14:00:37.028 |
EPRL |
280L61K48QL0C02421 |
|
100 |
87.33 |
20240913-14:01:02.864 |
EPRL |
280L61K48VIEC02421 |
|
100 |
87.37 |
20240913-14:01:41.127 |
XNYS |
280L61K49AOLC02421 |
|
100 |
87.35 |
20240913-14:01:48.353 |
EPRL |
280L61K49C4BC02421 |
|
100 |
87.36 |
20240913-14:02:10.297 |
EPRL |
280L61K49HVUC02421 |
|
100 |
87.36 |
20240913-14:02:10.536 |
EPRL |
280L61K49I60C02421 |
|
100 |
87.37 |
20240913-14:03:11.726 |
ARCX |
280L61K4A36LC02421 |
|
100 |
87.42 |
20240913-14:03:42.021 |
XNYS |
280L61K4AA6DC02421 |
|
100 |
87.4 |
20240913-14:03:43.604 |
ARCX |
280L61K4AAH2C02421 |
|
100 |
87.4 |
20240913-14:03:43.604 |
ARCX |
280L61K4AAH3C02421 |
|
100 |
87.37 |
20240913-14:04:43.657 |
XNAS |
280L61K4AQUEC02421 |
|
100 |
87.37 |
20240913-14:04:43.657 |
XNAS |
280L61K4AQUFC02421 |
|
100 |
87.41 |
20240913-14:05:15.645 |
XPSX |
280L61K4B4I6C02421 |
|
100 |
87.42 |
20240913-14:05:36.667 |
XPSX |
280L61K4B8TQC02421 |
|
100 |
87.43 |
20240913-14:06:07.573 |
XPSX |
280L61K4BFQ3C02421 |
|
100 |
87.41 |
20240913-14:06:17.730 |
EDGA |
280L61K4BHT3C02421 |
|
100 |
87.44 |
20240913-14:07:10.606 |
XNYS |
280L61K4BUN0C02421 |
|
84 |
87.53 |
20240913-14:07:43.908 |
ARCX |
280L61K4C783C02421 |
|
16 |
87.54 |
20240913-14:07:43.908 |
ARCX |
280L61K4C784C02421 |
|
100 |
87.57 |
20240913-14:08:01.256 |
IEXG |
280L61K4CBE5C02421 |
|
100 |
87.57 |
20240913-14:08:05.276 |
ARCX |
280L61K4CCKNC02421 |
|
100 |
87.6 |
20240913-14:08:30.628 |
XNAS |
280L61K4CJ0RC02421 |
|
40 |
87.57 |
20240913-14:09:11.285 |
ARCX |
280L61K4CS2LC02421 |
|
60 |
87.57 |
20240913-14:09:11.285 |
ARCX |
280L61K4CS2MC02421 |
|
100 |
87.59 |
20240913-14:09:33.546 |
ARCX |
280L61K4D0T4C02421 |
|
100 |
87.59 |
20240913-14:09:33.546 |
ARCX |
280L61K4D0T5C02421 |
|
64 |
87.58 |
20240913-14:09:46.016 |
ARCX |
280L61K4D3J9C02421 |
|
36 |
87.58 |
20240913-14:09:46.016 |
ARCX |
280L61K4D3JAC02421 |
|
96 |
87.6 |
20240913-14:10:14.230 |
BATY |
280L61K4DC4FC02421 |
|
4 |
87.6 |
20240913-14:10:14.231 |
BATY |
280L61K4DC4GC02421 |
|
100 |
87.59 |
20240913-14:11:13.752 |
MEMX |
280L61K4DP9VC02421 |
|
100 |
87.68 |
20240913-14:12:00.626 |
MEMX |
280L61K4E3EFC02421 |
|
100 |
87.68 |
20240913-14:12:00.626 |
MEMX |
280L61K4E3EGC02421 |
|
100 |
87.68 |
20240913-14:12:10.813 |
EDGA |
280L61K4E5SFC02421 |
|
100 |
87.65 |
20240913-14:12:55.733 |
XPSX |
280L61K4EFVNC02421 |
|
25 |
87.6 |
20240913-14:12:59.911 |
XPSX |
280L61K4EGVDC02421 |
|
25 |
87.6 |
20240913-14:12:59.911 |
XPSX |
280L61K4EGVEC02421 |
|
5 |
87.6 |
20240913-14:12:59.929 |
XPSX |
280L61K4EH00C02421 |
|
40 |
87.6 |
20240913-14:13:04.238 |
XPSX |
280L61K4EIEVC02421 |
|
5 |
87.6 |
20240913-14:13:04.475 |
XPSX |
280L61K4EIMBC02421 |
|
100 |
87.62 |
20240913-14:13:53.506 |
ARCX |
280L61K4ETMMC02421 |
|
59 |
87.61 |
20240913-14:13:57.203 |
XPSX |
280L61K4EUE7C02421 |
|
41 |
87.61 |
20240913-14:13:58.881 |
XPSX |
280L61K4EUPRC02421 |
|
100 |
87.63 |
20240913-14:14:29.010 |
XPSX |
280L61K4F568C02421 |
|
100 |
87.61 |
20240913-14:14:58.871 |
EDGA |
280L61K4FB0HC02421 |
|
50 |
87.57 |
20240913-14:15:39.085 |
XNAS |
280L61K4FNNMC02421 |
|
50 |
87.57 |
20240913-14:15:39.617 |
XNAS |
280L61K4FNR2C02421 |
|
100 |
87.57 |
20240913-14:15:39.617 |
XNAS |
280L61K4FNR3C02421 |
|
90 |
87.57 |
20240913-14:16:01.222 |
XPSX |
280L61K4FS8GC02421 |
|
10 |
87.57 |
20240913-14:16:01.222 |
XPSX |
280L61K4FS8HC02421 |
|
100 |
87.4 |
20240913-14:16:28.830 |
XNAS |
280L61K4G2B3C02421 |
|
100 |
87.41 |
20240913-14:17:10.351 |
EPRL |
280L61K4GB65C02421 |
|
10 |
87.41 |
20240913-14:17:14.492 |
EDGA |
280L61K4GBVPC02421 |
|
90 |
87.41 |
20240913-14:17:14.651 |
EDGA |
280L61K4GC17C02421 |
|
100 |
87.28 |
20240913-14:17:47.615 |
EDGA |
280L61K4GJ7TC02421 |
|
50 |
87.33 |
20240913-14:18:19.119 |
EDGA |
280L61K4GPVKC02421 |
|
50 |
87.33 |
20240913-14:18:22.405 |
EDGA |
280L61K4GQN4C02421 |
|
100 |
87.36 |
20240913-14:18:53.795 |
ARCX |
280L61K4H1A3C02421 |
|
100 |
87.39 |
20240913-14:19:31.885 |
EPRL |
280L61K4H9MCC02421 |
|
41 |
87.45 |
20240913-14:20:14.160 |
XPSX |
280L61K4HI59C02421 |
|
59 |
87.45 |
20240913-14:20:14.160 |
XPSX |
280L61K4HI5AC02421 |
|
41 |
87.45 |
20240913-14:20:14.160 |
XPSX |
280L61K4HI5BC02421 |
|
59 |
87.45 |
20240913-14:20:14.160 |
XPSX |
280L61K4HI5CC02421 |
|
100 |
87.43 |
20240913-14:20:29.414 |
XPSX |
280L61K4HKPAC02421 |
|
100 |
87.4 |
20240913-14:21:13.412 |
MEMX |
280L61K4HUB7C02421 |
|
100 |
87.38 |
20240913-14:21:14.704 |
ARCX |
280L61K4HUOMC02421 |
|
100 |
87.4 |
20240913-14:21:35.333 |
ARCX |
280L61K4I2PSC02421 |
|
100 |
87.41 |
20240913-14:22:23.401 |
XPSX |
280L61K4ICDSC02421 |
|
51 |
87.37 |
20240913-14:22:36.733 |
EDGX |
280L61K4IEUBC02421 |
|
49 |
87.37 |
20240913-14:22:48.869 |
EDGX |
280L61K4IH33C02421 |
|
3 |
87.37 |
20240913-14:22:48.870 |
XNAS |
280L61K4IH34C02421 |
|
48 |
87.37 |
20240913-14:22:48.870 |
XNAS |
280L61K4IH35C02421 |
|
3 |
87.47 |
20240913-14:23:50.298 |
XNAS |
280L61K4ITR8C02421 |
|
3 |
87.47 |
20240913-14:23:50.298 |
XNAS |
280L61K4ITR9C02421 |
|
100 |
87.47 |
20240913-14:23:56.285 |
MEMX |
280L61K4IUTFC02421 |
|
100 |
87.47 |
20240913-14:23:56.285 |
MEMX |
280L61K4IUTGC02421 |
|
94 |
87.47 |
20240913-14:23:56.285 |
MEMX |
280L61K4IUTHC02421 |
|
6 |
87.47 |
20240913-14:23:56.404 |
ARCX |
280L61K4IUUDC02421 |
|
100 |
87.48 |
20240913-14:24:42.297 |
ARCX |
280L61K4J8JPC02421 |
|
100 |
87.52 |
20240913-14:25:31.077 |
XPSX |
280L61K4JJ6BC02421 |
|
100 |
87.52 |
20240913-14:26:05.171 |
ARCX |
280L61K4JQJLC02421 |
|
100 |
87.5 |
20240913-14:26:45.935 |
XNYS |
280L61K4K37EC02421 |
|
100 |
87.45 |
20240913-14:27:30.749 |
XNAS |
280L61K4KCUNC02421 |
|
100 |
87.44 |
20240913-14:28:04.080 |
ARCX |
280L61K4KJC0C02421 |
|
69 |
87.41 |
20240913-14:29:01.190 |
XNYS |
280L61K4L0EFC02421 |
|
31 |
87.41 |
20240913-14:29:01.190 |
XNYS |
280L61K4L0EHC02421 |
|
100 |
87.39 |
20240913-14:29:04.254 |
ARCX |
280L61K4L0VFC02421 |
|
100 |
87.34 |
20240913-14:29:13.377 |
XNAS |
280L61K4L35EC02421 |
|
49 |
87.29 |
20240913-14:29:54.017 |
XNAS |
280L61K4LBUDC02421 |
|
51 |
87.29 |
20240913-14:29:54.017 |
XNAS |
280L61K4LBUGC02421 |
|
100 |
87.3 |
20240913-14:30:06.882 |
XNAS |
280L61K4LFF1C02421 |
|
100 |
87.26 |
20240913-14:31:02.687 |
MEMX |
280L61K4LV92C02421 |
|
2 |
87.26 |
20240913-14:31:02.712 |
MEMX |
280L61K4LV9VC02421 |
|
98 |
87.26 |
20240913-14:31:02.712 |
MEMX |
280L61K4LVA0C02421 |
|
100 |
87.27 |
20240913-14:31:21.867 |
BATS |
280L61K4M4GCC02421 |
|
100 |
87.36 |
20240913-14:32:16.402 |
XNYS |
280L61K4MGQ4C02421 |
|
100 |
87.34 |
20240913-14:32:22.382 |
EPRL |
280L61K4MI3JC02421 |
|
1 |
87.32 |
20240913-14:32:45.213 |
XPSX |
280L61K4MMJOC02421 |
|
1 |
87.32 |
20240913-14:32:45.213 |
XPSX |
280L61K4MMJPC02421 |
|
23 |
87.32 |
20240913-14:32:45.214 |
XPSX |
280L61K4MMJQC02421 |
|
75 |
87.32 |
20240913-14:32:45.214 |
XPSX |
280L61K4MMJRC02421 |
|
100 |
87.35 |
20240913-14:33:17.687 |
XPSX |
280L61K4MTJAC02421 |
|
100 |
87.38 |
20240913-14:34:02.897 |
XNYS |
280L61K4N7ARC02421 |
|
100 |
87.37 |
20240913-14:34:10.230 |
XPSX |
280L61K4N946C02421 |
|
100 |
87.37 |
20240913-14:34:10.230 |
XPSX |
280L61K4N947C02421 |
|
100 |
87.32 |
20240913-14:35:01.003 |
ARCX |
280L61K4NI4TC02421 |
|
100 |
87.34 |
20240913-14:35:50.313 |
ARCX |
280L61K4NRUJC02421 |
|
100 |
87.34 |
20240913-14:35:50.313 |
ARCX |
280L61K4NRUKC02421 |
|
100 |
87.4 |
20240913-14:36:41.068 |
XNAS |
280L61K4O91HC02421 |
|
62 |
87.4 |
20240913-14:36:41.333 |
ARCX |
280L61K4O93LC02421 |
|
11 |
87.4 |
20240913-14:36:41.333 |
ARCX |
280L61K4O93MC02421 |
|
100 |
87.44 |
20240913-14:37:47.114 |
ARCX |
280L61K4OOA0C02421 |
|
100 |
87.46 |
20240913-14:37:59.727 |
XNAS |
280L61K4OR2NC02421 |
|
100 |
87.5 |
20240913-14:38:52.996 |
XNYS |
280L61K4P636C02421 |
|
26 |
87.5 |
20240913-14:38:52.996 |
XNYS |
280L61K4P637C02421 |
|
74 |
87.5 |
20240913-14:38:52.996 |
XNYS |
280L61K4P638C02421 |
|
41 |
87.5 |
20240913-14:38:53.095 |
XPSX |
280L61K4P64MC02421 |
|
59 |
87.5 |
20240913-14:38:53.096 |
XPSX |
280L61K4P64NC02421 |
|
70 |
87.5 |
20240913-14:39:54.986 |
XNAS |
280L61K4PLKJC02421 |
|
30 |
87.5 |
20240913-14:39:54.986 |
XNAS |
280L61K4PLKKC02421 |
|
100 |
87.5 |
20240913-14:39:57.404 |
XPSX |
280L61K4PM3TC02421 |
|
18 |
87.55 |
20240913-14:40:47.890 |
XPSX |
280L61K4Q34NC02421 |
|
18 |
87.55 |
20240913-14:40:47.890 |
XPSX |
280L61K4Q34OC02421 |
|
64 |
87.55 |
20240913-14:40:47.890 |
XPSX |
280L61K4Q34PC02421 |
|
100 |
87.56 |
20240913-14:41:26.889 |
XPSX |
280L61K4QAVDC02421 |
|
100 |
87.58 |
20240913-14:42:27.130 |
XPSX |
280L61K4QNDCC02421 |
|
100 |
87.58 |
20240913-14:42:27.130 |
XPSX |
280L61K4QNDDC02421 |
|
100 |
87.59 |
20240913-14:43:26.479 |
MEMX |
280L61K4R44FC02421 |
|
100 |
87.59 |
20240913-14:43:26.479 |
MEMX |
280L61K4R44GC02421 |
|
100 |
87.71 |
20240913-14:44:14.642 |
ARCX |
280L61K4RGAMC02421 |
|
100 |
87.7 |
20240913-14:44:27.978 |
ARCX |
280L61K4RJCMC02421 |
|
100 |
87.71 |
20240913-14:45:02.356 |
ARCX |
280L61K4RQSMC02421 |
|
100 |
87.71 |
20240913-14:45:02.356 |
ARCX |
280L61K4RQSNC02421 |
|
100 |
87.66 |
20240913-14:45:32.959 |
ARCX |
280L61K4S4SEC02421 |
|
26 |
87.66 |
20240913-14:46:22.739 |
ARCX |
280L61K4SE1HC02421 |
|
74 |
87.66 |
20240913-14:46:22.739 |
ARCX |
280L61K4SE1IC02421 |
|
100 |
87.69 |
20240913-14:47:12.923 |
ARCX |
280L61K4SNNFC02421 |
|
30 |
87.67 |
20240913-14:47:16.953 |
ARCX |
280L61K4SOMGC02421 |
|
70 |
87.67 |
20240913-14:47:27.030 |
ARCX |
280L61K4SR33C02421 |
|
100 |
87.67 |
20240913-14:47:27.030 |
ARCX |
280L61K4SR34C02421 |
|
4 |
87.69 |
20240913-14:48:24.294 |
ARCX |
280L61K4T6TFC02421 |
|
85 |
87.69 |
20240913-14:48:25.324 |
ARCX |
280L61K4T7A1C02421 |
|
11 |
87.69 |
20240913-14:48:25.324 |
ARCX |
280L61K4T7A2C02421 |
|
100 |
87.74 |
20240913-14:49:31.018 |
EDGX |
280L61K4TKCIC02421 |
|
10 |
87.72 |
20240913-14:49:31.069 |
ARCX |
280L61K4TKD8C02421 |
|
100 |
87.79 |
20240913-14:49:46.746 |
XNYS |
280L61K4TO7AC02421 |
|
100 |
87.77 |
20240913-14:49:50.043 |
XNYS |
280L61K4TP0HC02421 |
|
100 |
87.77 |
20240913-14:49:50.043 |
XNYS |
280L61K4TP0IC02421 |
|
100 |
87.74 |
20240913-14:51:08.910 |
XNYS |
280L61K4U9TLC02421 |
|
100 |
87.73 |
20240913-14:51:18.339 |
ARCX |
280L61K4UBLSC02421 |
|
100 |
87.66 |
20240913-14:52:10.894 |
BATS |
280L61K4UOARC02421 |
|
4 |
87.64 |
20240913-14:52:41.043 |
XNAS |
280L61K4V0C5C02421 |
|
4 |
87.64 |
20240913-14:52:41.217 |
XNAS |
280L61K4V0EJC02421 |
|
92 |
87.64 |
20240913-14:52:41.218 |
XNAS |
280L61K4V0EKC02421 |
|
7 |
87.65 |
20240913-14:53:17.435 |
XNAS |
280L61K4V857C02421 |
|
1 |
87.65 |
20240913-14:53:17.435 |
XNAS |
280L61K4V858C02421 |
|
50 |
87.65 |
20240913-14:53:17.435 |
XNAS |
280L61K4V859C02421 |
|
42 |
87.65 |
20240913-14:53:17.435 |
XNAS |
280L61K4V85AC02421 |
|
50 |
87.63 |
20240913-14:53:37.351 |
XNAS |
280L61K4VCOLC02421 |
|
50 |
87.63 |
20240913-14:53:37.351 |
XNAS |
280L61K4VCOMC02421 |
|
99 |
87.74 |
20240913-14:54:40.164 |
ARCX |
280L61K4VPN4C02421 |
|
1 |
87.74 |
20240913-14:54:40.164 |
ARCX |
280L61K4VPN5C02421 |
|
100 |
87.76 |
20240913-14:55:26.320 |
ARCX |
280L61K504FTC02421 |
|
100 |
87.76 |
20240913-14:55:37.265 |
ARCX |
280L61K507AHC02421 |
|
100 |
87.74 |
20240913-14:55:58.699 |
XNAS |
280L61K50CA5C02421 |
|
100 |
87.76 |
20240913-14:56:23.769 |
ARCX |
280L61K50H95C02421 |
|
50 |
87.73 |
20240913-14:56:56.066 |
ARCX |
280L61K50NEIC02421 |
|
50 |
87.73 |
20240913-14:56:56.066 |
ARCX |
280L61K50NEJC02421 |
|
100 |
87.7 |
20240913-14:57:11.044 |
XPSX |
280L61K50R14C02421 |
|
100 |
87.59 |
20240913-14:57:50.022 |
ARCX |
280L61K51363C02421 |
|
100 |
87.55 |
20240913-14:58:16.178 |
ARCX |
280L61K519BDC02421 |
|
96 |
87.53 |
20240913-14:58:57.024 |
XNYS |
280L61K51HVMC02421 |
|
4 |
87.53 |
20240913-14:58:57.024 |
XNYS |
280L61K51HVNC02421 |
|
100 |
87.57 |
20240913-14:59:53.207 |
ARCX |
280L61K5207UC02421 |
|
100 |
87.56 |
20240913-15:00:02.232 |
XPSX |
280L61K522DLC02421 |
|
80 |
87.56 |
20240913-15:00:40.432 |
XPSX |
280L61K52CNRC02421 |
|
100 |
87.57 |
20240913-15:01:17.214 |
XPSX |
280L61K52LMRC02421 |
|
12 |
87.51 |
20240913-15:02:15.370 |
XNAS |
280L61K53260C02421 |
|
29 |
87.52 |
20240913-15:02:15.370 |
XNAS |
280L61K53261C02421 |
|
59 |
87.52 |
20240913-15:02:15.370 |
XNAS |
280L61K53262C02421 |
|
23 |
87.52 |
20240913-15:02:29.234 |
XPSX |
280L61K535B9C02421 |
|
77 |
87.52 |
20240913-15:02:29.234 |
XPSX |
280L61K535BAC02421 |
|
100 |
87.52 |
20240913-15:03:08.873 |
IEXG |
280L61K53DUMC02421 |
|
100 |
87.52 |
20240913-15:03:08.873 |
IEXG |
280L61K53DUNC02421 |
|
95 |
87.52 |
20240913-15:03:31.618 |
XPSX |
280L61K53IN7C02421 |
|
100 |
87.52 |
20240913-15:04:17.765 |
XPSX |
280L61K53RRDC02421 |
|
100 |
87.52 |
20240913-15:04:17.765 |
XNAS |
280L61K53RREC02421 |
|
100 |
87.52 |
20240913-15:04:17.765 |
XPSX |
280L61K53RRFC02421 |
|
100 |
87.57 |
20240913-15:05:29.978 |
MEMX |
280L61K54AV6C02421 |
|
100 |
87.57 |
20240913-15:05:29.978 |
MEMX |
280L61K54AV7C02421 |
|
60 |
87.51 |
20240913-15:06:11.056 |
BATS |
280L61K54JU0C02421 |
|
100 |
87.55 |
20240913-15:07:04.851 |
ARCX |
280L61K54VB6C02421 |
|
100 |
87.52 |
20240913-15:07:19.945 |
ARCX |
280L61K553JDC02421 |
|
100 |
87.53 |
20240913-15:08:35.060 |
BATY |
280L61K55L4PC02421 |
|
100 |
87.53 |
20240913-15:08:35.060 |
XNAS |
280L61K55L4QC02421 |
|
100 |
87.5 |
20240913-15:09:13.659 |
XPSX |
280L61K55U98C02421 |
|
100 |
87.43 |
20240913-15:10:04.511 |
EPRL |
280L61K569VRC02421 |
|
100 |
87.4 |
20240913-15:10:46.260 |
XPSX |
280L61K56J7OC02421 |
|
100 |
87.39 |
20240913-15:11:22.909 |
XPSX |
280L61K56Q80C02421 |
|
14 |
87.4 |
20240913-15:12:32.759 |
MEMX |
280L61K578QCC02421 |
|
86 |
87.4 |
20240913-15:12:32.759 |
MEMX |
280L61K578QDC02421 |
|
100 |
87.44 |
20240913-15:13:25.081 |
ARCX |
280L61K57JL1C02421 |
|
100 |
87.44 |
20240913-15:13:25.081 |
ARCX |
280L61K57JL3C02421 |
|
90 |
87.38 |
20240913-15:14:08.593 |
XNAS |
280L61K57SJSC02421 |
|
10 |
87.38 |
20240913-15:14:08.593 |
XNAS |
280L61K57SJTC02421 |
|
22 |
87.35 |
20240913-15:14:54.060 |
EDGA |
280L61K584J3C02421 |
|
78 |
87.35 |
20240913-15:14:56.408 |
EDGA |
280L61K5851GC02421 |
|
100 |
87.37 |
20240913-15:15:50.078 |
ARCX |
280L61K58HBPC02421 |
|
100 |
87.39 |
20240913-15:16:19.256 |
XPSX |
280L61K58N1NC02421 |
|
100 |
87.32 |
20240913-15:17:00.643 |
ARCX |
280L61K58U3GC02421 |
|
14 |
87.32 |
20240913-15:17:47.700 |
ARCX |
280L61K596H8C02421 |
|
86 |
87.32 |
20240913-15:17:47.701 |
ARCX |
280L61K596H9C02421 |
|
100 |
87.3 |
20240913-15:18:21.042 |
ARCX |
280L61K59C28C02421 |
|
100 |
87.31 |
20240913-15:19:13.211 |
EPRL |
280L61K59KUKC02421 |
|
100 |
87.29 |
20240913-15:19:30.506 |
ARCX |
280L61K59NS8C02421 |
|
90 |
87.25 |
20240913-15:20:29.352 |
XNAS |
280L61K5A12KC02421 |
|
10 |
87.25 |
20240913-15:20:29.352 |
XNAS |
280L61K5A12LC02421 |
|
100 |
87.26 |
20240913-15:21:02.399 |
EDGA |
280L61K5A68JC02421 |
|
100 |
87.28 |
20240913-15:21:11.881 |
XPSX |
280L61K5A7P4C02421 |
|
100 |
87.34 |
20240913-15:22:13.671 |
XNYS |
280L61K5AJ60C02421 |
|
100 |
87.33 |
20240913-15:22:24.500 |
ARCX |
280L61K5AKUJC02421 |
|
100 |
87.31 |
20240913-15:22:36.144 |
ARCX |
280L61K5AMMBC02421 |
|
100 |
87.34 |
20240913-15:23:01.441 |
IEXG |
280L61K5AQO9C02421 |
|
100 |
87.33 |
20240913-15:23:14.218 |
EDGA |
280L61K5AT5UC02421 |
|
100 |
87.37 |
20240913-15:24:19.890 |
XPSX |
280L61K5B9AHC02421 |
|
100 |
87.37 |
20240913-15:24:19.890 |
XPSX |
280L61K5B9AIC02421 |
|
5 |
87.455 |
20240913-15:25:24.526 |
BATS |
280L61K5BM9RC02421 |
|
95 |
87.46 |
20240913-15:25:24.526 |
BATS |
280L61K5BM9SC02421 |
|
99 |
87.44 |
20240913-15:25:24.742 |
ARCX |
280L61K5BMB2C02421 |
|
1 |
87.44 |
20240913-15:25:25.740 |
ARCX |
280L61K5BMI3C02421 |
|
100 |
87.4 |
20240913-15:26:28.595 |
ARCX |
280L61K5C28AC02421 |
|
100 |
87.4 |
20240913-15:26:46.228 |
EDGA |
280L61K5C4TFC02421 |
|
100 |
87.43 |
20240913-15:27:50.456 |
ARCX |
280L61K5CFVRC02421 |
|
100 |
87.42 |
20240913-15:28:08.786 |
ARCX |
280L61K5CJFNC02421 |
|
100 |
87.43 |
20240913-15:28:31.924 |
ARCX |
280L61K5CN47C02421 |
|
100 |
87.42 |
20240913-15:28:58.553 |
ARCX |
280L61K5CR49C02421 |
|
100 |
87.37 |
20240913-15:29:57.604 |
EDGA |
280L61K5D640C02421 |
|
100 |
87.42 |
20240913-15:30:52.111 |
XNAS |
280L61K5DI36C02421 |
|
54 |
87.42 |
20240913-15:31:00.938 |
BATY |
280L61K5DK98C02421 |
|
46 |
87.42 |
20240913-15:31:00.938 |
BATY |
280L61K5DK9BC02421 |
|
100 |
87.41 |
20240913-15:31:25.895 |
XPSX |
280L61K5DQEJC02421 |
|
90 |
87.36 |
20240913-15:31:46.528 |
XPSX |
280L61K5DUEKC02421 |
|
10 |
87.36 |
20240913-15:31:46.898 |
XPSX |
280L61K5DUH7C02421 |
|
100 |
87.32 |
20240913-15:32:18.529 |
ARCX |
280L61K5E4MRC02421 |
|
53 |
87.29 |
20240913-15:32:43.551 |
EDGX |
280L61K5E9DGC02421 |
|
47 |
87.29 |
20240913-15:32:43.551 |
EDGX |
280L61K5E9DHC02421 |
|
34 |
87.31 |
20240913-15:33:33.367 |
ARCX |
280L61K5EJL7C02421 |
|
66 |
87.31 |
20240913-15:33:33.367 |
ARCX |
280L61K5EJL8C02421 |
|
100 |
87.35 |
20240913-15:34:33.703 |
EPRL |
280L61K5EVFVC02421 |
|
100 |
87.36 |
20240913-15:34:55.400 |
MEMX |
280L61K5F3GMC02421 |
|
70 |
87.4 |
20240913-15:35:04.060 |
XNYS |
280L61K5F53BC02421 |
|
30 |
87.4 |
20240913-15:35:04.060 |
ARCX |
280L61K5F53CC02421 |
|
11 |
87.42 |
20240913-15:35:31.120 |
XNYS |
280L61K5FA31C02421 |
|
100 |
87.44 |
20240913-15:35:37.401 |
XNYS |
280L61K5FBABC02421 |
|
100 |
87.5 |
20240913-15:36:31.065 |
BATS |
280L61K5FKG8C02421 |
|
100 |
87.5 |
20240913-15:36:31.065 |
XPSX |
280L61K5FKG9C02421 |
|
50 |
87.5 |
20240913-15:36:31.065 |
XNYS |
280L61K5FKGAC02421 |
|
23 |
87.5 |
20240913-15:36:31.065 |
XNYS |
280L61K5FKGBC02421 |
|
100 |
87.5 |
20240913-15:36:31.089 |
XNYS |
280L61K5FKGFC02421 |
|
27 |
87.5 |
20240913-15:36:31.090 |
XNYS |
280L61K5FKGGC02421 |
|
100 |
87.65 |
20240913-15:38:00.487 |
XNYS |
280L61K5G503C02421 |
|
74 |
87.64 |
20240913-15:38:16.348 |
EPRL |
280L61K5G80NC02421 |
|
100 |
87.64 |
20240913-15:38:16.348 |
EPRL |
280L61K5G80OC02421 |
|
26 |
87.64 |
20240913-15:38:16.348 |
EPRL |
280L61K5G80PC02421 |
|
100 |
87.58 |
20240913-15:39:05.439 |
XNYS |
280L61K5GH5AC02421 |
|
100 |
87.58 |
20240913-15:39:47.798 |
BATY |
280L61K5GRA5C02421 |
|
100 |
87.59 |
20240913-15:40:06.054 |
XNYS |
280L61K5H0PRC02421 |
|
100 |
87.61 |
20240913-15:40:53.546 |
ARCX |
280L61K5HBG8C02421 |
|
100 |
87.62 |
20240913-15:42:08.160 |
ARCX |
280L61K5HPS1C02421 |
|
1 |
87.62 |
20240913-15:42:08.160 |
ARCX |
280L61K5HPS2C02421 |
|
99 |
87.62 |
20240913-15:42:08.160 |
ARCX |
280L61K5HPS3C02421 |
|
5 |
87.73 |
20240913-15:43:42.999 |
ARCX |
280L61K5IBG4C02421 |
|
95 |
87.73 |
20240913-15:43:42.999 |
ARCX |
280L61K5IBG5C02421 |
|
100 |
87.72 |
20240913-15:44:07.055 |
BATY |
280L61K5IFM1C02421 |
|
100 |
87.69 |
20240913-15:45:12.667 |
ARCX |
280L61K5IS20C02421 |
|
100 |
87.72 |
20240913-15:46:04.011 |
BATY |
280L61K5J62FC02421 |
|
100 |
87.74 |
20240913-15:46:27.972 |
BATY |
280L61K5JAIPC02421 |
|
100 |
87.72 |
20240913-15:47:27.898 |
ARCX |
280L61K5JKF5C02421 |
|
100 |
87.74 |
20240913-15:48:38.043 |
XNAS |
280L61K5K1G2C02421 |
|
100 |
87.74 |
20240913-15:49:11.326 |
ARCX |
280L61K5K7VBC02421 |
|
100 |
87.7 |
20240913-15:49:57.188 |
ARCX |
280L61K5KGOHC02421 |
|
100 |
87.74 |
20240913-15:51:27.071 |
BATY |
280L61K5L3TUC02421 |
|
100 |
87.73 |
20240913-15:51:38.551 |
BATY |
280L61K5L5TVC02421 |
|
1 |
87.76 |
20240913-15:53:09.469 |
EDGX |
280L61K5LLILC02421 |
|
50 |
87.76 |
20240913-15:53:09.469 |
ARCX |
280L61K5LLIMC02421 |
|
100 |
87.79 |
20240913-15:53:34.873 |
XNYS |
280L61K5LQ1PC02421 |
|
100 |
87.83 |
20240913-15:54:32.292 |
ARCX |
280L61K5M4IEC02421 |
|
26 |
87.82 |
20240913-15:54:41.721 |
ARCX |
280L61K5M6H6C02421 |
|
74 |
87.82 |
20240913-15:54:41.721 |
ARCX |
280L61K5M6H7C02421 |
|
100 |
87.8 |
20240913-15:55:29.123 |
ARCX |
280L61K5MEN6C02421 |
|
100 |
87.78 |
20240913-15:56:31.856 |
BATY |
280L61K5MPIJC02421 |
|
100 |
87.8 |
20240913-15:57:38.912 |
ARCX |
280L61K5N69RC02421 |
|
100 |
87.81 |
20240913-15:58:27.996 |
BATY |
280L61K5NFCEC02421 |
|
100 |
87.84 |
20240913-15:59:36.178 |
ARCX |
280L61K5NSB3C02421 |
|
42 |
87.86 |
20240913-16:00:50.622 |
XNAS |
280L61K5ODOHC02421 |
|
100 |
87.86 |
20240913-16:01:04.051 |
BATY |
280L61K5OHMCC02421 |
|
100 |
87.87 |
20240913-16:01:47.114 |
XNYS |
280L61K5OQBEC02421 |
|
100 |
87.87 |
20240913-16:02:42.009 |
XNYS |
280L61K5P4QTC02421 |
|
100 |
87.87 |
20240913-16:03:39.671 |
BATY |
280L61K5PIM4C02421 |
|
100 |
87.86 |
20240913-16:04:02.700 |
BATY |
280L61K5PMPDC02421 |
|
100 |
87.8 |
20240913-16:05:28.961 |
ARCX |
280L61K5Q7TTC02421 |
|
1 |
87.75 |
20240913-16:06:11.188 |
BATY |
280L61K5QG16C02421 |
|
99 |
87.75 |
20240913-16:06:11.188 |
BATY |
280L61K5QG17C02421 |
|
100 |
87.75 |
20240913-16:08:03.253 |
XNYS |
280L61K5R5B8C02421 |
|
100 |
87.74 |
20240913-16:08:04.228 |
BATY |
280L61K5R5IRC02421 |
|
3 |
87.74 |
20240913-16:08:04.228 |
ARCX |
280L61K5R5ISC02421 |
|
50 |
87.74 |
20240913-16:08:04.228 |
ARCX |
280L61K5R5IUC02421 |
|
47 |
87.74 |
20240913-16:08:04.566 |
ARCX |
280L61K5R5MQC02421 |
|
20 |
87.75 |
20240913-16:10:07.936 |
XNAS |
280L61K5RQJTC02421 |
|
80 |
87.75 |
20240913-16:10:07.936 |
XNAS |
280L61K5RQJUC02421 |
|
100 |
87.72 |
20240913-16:11:24.485 |
XNAS |
280L61K5S7IGC02421 |
|
100 |
87.77 |
20240913-16:13:01.479 |
ARCX |
280L61K5SPUDC02421 |
|
100 |
87.76 |
20240913-16:13:28.408 |
BATY |
280L61K5SVUPC02421 |
|
100 |
87.73 |
20240913-16:14:17.614 |
EPRL |
280L61K5T9G4C02421 |
|
52 |
87.73 |
20240913-16:14:57.764 |
ARCX |
280L61K5THECC02421 |
|
48 |
87.73 |
20240913-16:14:57.764 |
ARCX |
280L61K5THEDC02421 |
|
100 |
87.72 |
20240913-16:15:06.317 |
BATY |
280L61K5TJBRC02421 |
|
100 |
87.79 |
20240913-16:17:18.145 |
ARCX |
280L61K5UF4LC02421 |
|
100 |
87.79 |
20240913-16:17:18.145 |
ARCX |
280L61K5UF4MC02421 |
|
100 |
87.8 |
20240913-16:18:38.375 |
ARCX |
280L61K5V2HMC02421 |
|
100 |
87.8 |
20240913-16:19:16.012 |
BATY |
280L61K5VAI8C02421 |
|
100 |
87.81 |
20240913-16:20:32.017 |
ARCX |
280L61K5VQLJC02421 |
|
55 |
87.82 |
20240913-16:21:37.169 |
XNYS |
280L61K60943C02421 |
|
45 |
87.82 |
20240913-16:21:37.169 |
XNYS |
280L61K60944C02421 |
|
100 |
87.84 |
20240913-16:23:11.036 |
XNYS |
280L61K60SDPC02421 |
|
100 |
87.82 |
20240913-16:23:37.543 |
XNYS |
280L61K612A7C02421 |
|
100 |
87.82 |
20240913-16:25:35.347 |
ARCX |
280L61K61OGPC02421 |
|
99 |
87.82 |
20240913-16:26:05.652 |
XASE |
280L61K61VECC02421 |
|
1 |
87.82 |
20240913-16:26:05.652 |
XASE |
280L61K61VEDC02421 |
|
100 |
87.82 |
20240913-16:27:13.453 |
XNAS |
280L61K62D5MC02421 |
|
100 |
87.84 |
20240913-16:28:38.452 |
EPRL |
280L61K62TMHC02421 |
|
100 |
87.82 |
20240913-16:29:30.969 |
ARCX |
280L61K637TSC02421 |
|
77 |
87.82 |
20240913-16:30:32.991 |
XPSX |
280L61K63MBCC02421 |
|
23 |
87.82 |
20240913-16:30:32.991 |
XPSX |
280L61K63MBDC02421 |
|
100 |
87.84 |
20240913-16:31:39.033 |
XNYS |
280L61K6453LC02421 |
|
65 |
87.82 |
20240913-16:32:24.001 |
XNYS |
280L61K64EC9C02421 |
|
35 |
87.82 |
20240913-16:32:24.001 |
XNYS |
280L61K64ECAC02421 |
|
100 |
87.76 |
20240913-16:33:43.980 |
XNYS |
280L61K64VO4C02421 |
|
100 |
87.75 |
20240913-16:33:46.553 |
EPRL |
280L61K650D1C02421 |
|
100 |
87.7 |
20240913-16:34:38.001 |
XNYS |
280L61K65BV5C02421 |
|
98 |
87.69 |
20240913-16:36:20.475 |
ARCX |
280L61K65VMBC02421 |
|
2 |
87.69 |
20240913-16:36:20.475 |
ARCX |
280L61K65VMCC02421 |
|
1 |
87.68 |
20240913-16:36:45.556 |
XNAS |
280L61K664H6C02421 |
|
99 |
87.68 |
20240913-16:36:45.556 |
XNAS |
280L61K664H7C02421 |
|
2 |
87.66 |
20240913-16:37:44.128 |
ARCX |
280L61K66HKSC02421 |
|
98 |
87.66 |
20240913-16:37:44.128 |
ARCX |
280L61K66HKTC02421 |
|
100 |
87.66 |
20240913-16:38:32.933 |
XNAS |
280L61K66S44C02421 |
|
100 |
87.66 |
20240913-16:40:09.586 |
ARCX |
280L61K67HB2C02421 |
|
100 |
87.68 |
20240913-16:41:22.932 |
XNAS |
280L61K680F8C02421 |
|
100 |
87.67 |
20240913-16:41:58.082 |
ARCX |
280L61K6877KC02421 |
|
3 |
87.66 |
20240913-16:43:04.766 |
XNAS |
280L61K68JUDC02421 |
|
19 |
87.66 |
20240913-16:43:04.766 |
XNAS |
280L61K68JUEC02421 |
|
100 |
87.7 |
20240913-16:44:32.863 |
EPRL |
280L61K694K0C02421 |
|
100 |
87.7 |
20240913-16:44:32.863 |
EPRL |
280L61K694K1C02421 |
|
100 |
87.74 |
20240913-16:46:24.421 |
ARCX |
280L61K69PNLC02421 |
|
13 |
87.79 |
20240913-16:48:41.155 |
ARCX |
280L61K6AJL2C02421 |
|
87 |
87.79 |
20240913-16:48:41.155 |
ARCX |
280L61K6AJL3C02421 |
|
100 |
87.79 |
20240913-16:48:41.155 |
ARCX |
280L61K6AJL4C02421 |
|
100 |
87.79 |
20240913-16:48:41.155 |
ARCX |
280L61K6AJL5C02421 |
|
1 |
87.76 |
20240913-16:49:50.977 |
ARCX |
280L61K6AVAUC02421 |
|
6 |
87.76 |
20240913-16:49:50.977 |
ARCX |
280L61K6AVAVC02421 |
|
93 |
87.76 |
20240913-16:49:50.977 |
ARCX |
280L61K6AVB0C02421 |
|
100 |
87.72 |
20240913-16:50:30.618 |
ARCX |
280L61K6B6P1C02421 |
|
100 |
87.78 |
20240913-16:52:12.989 |
ARCX |
280L61K6BNDHC02421 |
|
100 |
87.77 |
20240913-16:53:06.039 |
ARCX |
280L61K6BVVFC02421 |
|
100 |
87.77 |
20240913-16:54:40.067 |
EPRL |
280L61K6CDSJC02421 |
|
100 |
87.78 |
20240913-16:55:34.726 |
XNYS |
280L61K6CMHPC02421 |
|
13 |
87.81 |
20240913-16:57:38.114 |
ARCX |
280L61K6D90KC02421 |
|
87 |
87.81 |
20240913-16:57:38.114 |
ARCX |
280L61K6D90LC02421 |
|
100 |
87.8 |
20240913-16:57:44.733 |
ARCX |
280L61K6D9SRC02421 |
|
100 |
87.76 |
20240913-16:59:25.281 |
ARCX |
280L61K6DPSNC02421 |
|
100 |
87.76 |
20240913-17:00:42.148 |
ARCX |
280L61K6E8T9C02421 |
|
100 |
87.78 |
20240913-17:02:04.780 |
ARCX |
280L61K6EMJIC02421 |
|
16 |
87.81 |
20240913-17:03:37.711 |
MEMX |
280L61K6F6CKC02421 |
|
84 |
87.81 |
20240913-17:03:37.711 |
MEMX |
280L61K6F6CLC02421 |
|
100 |
87.8 |
20240913-17:04:15.593 |
XPSX |
280L61K6FBP4C02421 |
|
1 |
87.8 |
20240913-17:04:15.594 |
ARCX |
280L61K6FBP5C02421 |
|
5 |
87.8 |
20240913-17:04:15.594 |
ARCX |
280L61K6FBP6C02421 |
|
5 |
87.8 |
20240913-17:04:15.594 |
ARCX |
280L61K6FBP7C02421 |
|
5 |
87.8 |
20240913-17:04:15.594 |
ARCX |
280L61K6FBP8C02421 |
|
84 |
87.8 |
20240913-17:04:16.956 |
ARCX |
280L61K6FBV4C02421 |
|
100 |
87.82 |
20240913-17:06:42.278 |
XCIS |
280L61K6G194C02421 |
|
100 |
87.8 |
20240913-17:06:52.862 |
BATY |
280L61K6G2PIC02421 |
|
56 |
87.77 |
20240913-17:08:17.705 |
XPSX |
280L61K6GG4PC02421 |
|
44 |
87.77 |
20240913-17:08:17.705 |
XPSX |
280L61K6GG4QC02421 |
|
100 |
87.82 |
20240913-17:10:25.348 |
XNYS |
280L61K6H5H8C02421 |
|
100 |
87.82 |
20240913-17:11:28.516 |
ARCX |
280L61K6HF5HC02421 |
|
100 |
87.8 |
20240913-17:12:28.439 |
ARCX |
280L61K6HP06C02421 |
|
100 |
87.8 |
20240913-17:13:54.699 |
ARCX |
280L61K6I7CLC02421 |
|
1 |
87.79 |
20240913-17:15:15.563 |
ARCX |
280L61K6ILAAC02421 |
|
99 |
87.79 |
20240913-17:15:17.858 |
ARCX |
280L61K6ILN6C02421 |
|
100 |
87.78 |
20240913-17:15:20.075 |
XNAS |
280L61K6IM3JC02421 |
|
1 |
87.8 |
20240913-17:17:27.086 |
XNAS |
280L61K6JEBPC02421 |
|
100 |
87.8 |
20240913-17:17:31.276 |
XNYS |
280L61K6JF5BC02421 |
|
100 |
87.79 |
20240913-17:17:45.206 |
ARCX |
280L61K6JHDGC02421 |
|
100 |
87.83 |
20240913-17:19:33.014 |
BATY |
280L61K6K28MC02421 |
|
50 |
87.79 |
20240913-17:20:05.433 |
ARCX |
280L61K6K78NC02421 |
|
3 |
87.79 |
20240913-17:20:05.433 |
ARCX |
280L61K6K78OC02421 |
|
7 |
87.79 |
20240913-17:20:05.433 |
ARCX |
280L61K6K78PC02421 |
|
40 |
87.79 |
20240913-17:20:05.433 |
ARCX |
280L61K6K78QC02421 |
|
84 |
87.81 |
20240913-17:21:41.721 |
XNAS |
280L61K6KMDVC02421 |
|
16 |
87.81 |
20240913-17:21:41.721 |
XNAS |
280L61K6KME0C02421 |
|
100 |
87.81 |
20240913-17:22:46.792 |
ARCX |
280L61K6L1OEC02421 |
|
33 |
87.83 |
20240913-17:24:17.803 |
ARCX |
280L61K6LFBBC02421 |
|
67 |
87.83 |
20240913-17:24:17.803 |
ARCX |
280L61K6LFBCC02421 |
|
21 |
87.8 |
20240913-17:26:04.554 |
XNAS |
280L61K6M3FAC02421 |
|
10 |
87.8 |
20240913-17:26:04.554 |
XNAS |
280L61K6M3FBC02421 |
|
3 |
87.8 |
20240913-17:26:04.554 |
XNAS |
280L61K6M3FCC02421 |
|
100 |
87.81 |
20240913-17:26:37.750 |
XNYS |
280L61K6M96QC02421 |
|
100 |
87.8 |
20240913-17:27:02.486 |
ARCX |
280L61K6MD0FC02421 |
|
39 |
87.8 |
20240913-17:27:02.486 |
ARCX |
280L61K6MD0GC02421 |
|
61 |
87.8 |
20240913-17:27:02.486 |
ARCX |
280L61K6MD0HC02421 |
|
100 |
87.83 |
20240913-17:28:22.193 |
EPRL |
280L61K6MPGHC02421 |
|
100 |
87.84 |
20240913-17:30:36.061 |
ARCX |
280L61K6NIGNC02421 |
|
57 |
87.84 |
20240913-17:30:36.061 |
ARCX |
280L61K6NIGOC02421 |
|
43 |
87.84 |
20240913-17:30:36.061 |
ARCX |
280L61K6NIGPC02421 |
|
100 |
87.83 |
20240913-17:31:57.192 |
ARCX |
280L61K6O23AC02421 |
|
100 |
87.84 |
20240913-17:33:26.617 |
XNYS |
280L61K6OHPLC02421 |
|
100 |
87.82 |
20240913-17:33:31.187 |
ARCX |
280L61K6OIQOC02421 |
|
100 |
87.82 |
20240913-17:33:31.187 |
ARCX |
280L61K6OIQPC02421 |
|
100 |
87.84 |
20240913-17:35:44.020 |
EDGA |
280L61K6P9OEC02421 |
|
100 |
87.84 |
20240913-17:35:44.020 |
EDGA |
280L61K6P9OFC02421 |
|
100 |
87.84 |
20240913-17:37:17.290 |
EDGA |
280L61K6PPSUC02421 |
|
100 |
87.86 |
20240913-17:39:05.124 |
ARCX |
280L61K6QIP1C02421 |
|
100 |
87.85 |
20240913-17:39:10.696 |
ARCX |
280L61K6QJRRC02421 |
|
100 |
87.82 |
20240913-17:41:20.020 |
BATY |
280L61K6R9CSC02421 |
|
100 |
87.82 |
20240913-17:41:20.021 |
BATY |
280L61K6R9CTC02421 |
|
11 |
87.9 |
20240913-17:43:56.518 |
XNAS |
280L61K6S220C02421 |
|
25 |
87.9 |
20240913-17:43:56.518 |
XNYS |
280L61K6S221C02421 |
|
5 |
87.9 |
20240913-17:43:56.518 |
XNYS |
280L61K6S222C02421 |
|
3 |
87.895 |
20240913-17:43:56.518 |
XNYS |
280L61K6S223C02421 |
|
1 |
87.9 |
20240913-17:43:56.518 |
XNAS |
280L61K6S224C02421 |
|
2 |
87.9 |
20240913-17:43:56.519 |
XNAS |
280L61K6S225C02421 |
|
5 |
87.9 |
20240913-17:43:56.519 |
XNYS |
280L61K6S226C02421 |
|
5 |
87.9 |
20240913-17:43:56.519 |
XNYS |
280L61K6S227C02421 |
|
5 |
87.9 |
20240913-17:43:56.519 |
XNYS |
280L61K6S228C02421 |
|
100 |
87.89 |
20240913-17:44:13.408 |
ARCX |
280L61K6S4PQC02421 |
|
100 |
87.89 |
20240913-17:44:13.408 |
ARCX |
280L61K6S4PRC02421 |
|
100 |
87.88 |
20240913-17:45:35.380 |
XPSX |
280L61K6SJH8C02421 |
|
100 |
87.97 |
20240913-17:47:53.037 |
XNYS |
280L61K6T8OJC02421 |
|
94 |
88.02 |
20240913-17:48:40.668 |
BATY |
280L61K6THE9C02421 |
|
6 |
88.02 |
20240913-17:48:40.668 |
BATY |
280L61K6THEAC02421 |
|
100 |
88.01 |
20240913-17:49:01.572 |
ARCX |
280L61K6TL1BC02421 |
|
5 |
87.98 |
20240913-17:50:32.277 |
ARCX |
280L61K6U4C1C02421 |
|
95 |
87.98 |
20240913-17:50:32.277 |
ARCX |
280L61K6U4C2C02421 |
|
100 |
87.96 |
20240913-17:50:53.360 |
BATY |
280L61K6U7GVC02421 |
|
61 |
87.92 |
20240913-17:51:45.924 |
BATY |
280L61K6UGPIC02421 |
|
39 |
87.92 |
20240913-17:51:45.924 |
BATY |
280L61K6UGPKC02421 |
|
100 |
87.91 |
20240913-17:53:23.946 |
ARCX |
280L61K6V091C02421 |
|
100 |
87.94 |
20240913-17:53:40.748 |
XPSX |
280L61K6V313C02421 |
|
100 |
87.89 |
20240913-17:55:06.431 |
EPRL |
280L61K6VI15C02421 |
|
100 |
87.87 |
20240913-17:55:45.878 |
XNYS |
280L61K6VOBCC02421 |
|
100 |
87.87 |
20240913-17:56:26.782 |
BATY |
280L61K6VVFVC02421 |
|
100 |
87.89 |
20240913-17:57:44.836 |
ARCX |
280L61K70CSFC02421 |
|
36 |
87.89 |
20240913-17:58:39.981 |
XNAS |
280L61K70MK3C02421 |
|
14 |
87.89 |
20240913-17:58:39.981 |
XNAS |
280L61K70MK4C02421 |
|
50 |
87.89 |
20240913-17:58:39.981 |
XNAS |
280L61K70MK5C02421 |
|
100 |
87.86 |
20240913-17:59:40.719 |
ARCX |
280L61K712JQC02421 |
|
100 |
87.86 |
20240913-18:00:20.707 |
ARCX |
280L61K71AH4C02421 |
|
100 |
87.65 |
20240913-18:00:50.867 |
XPSX |
280L61K71N06C02421 |
|
100 |
87.74 |
20240913-18:02:09.030 |
XPSX |
280L61K7271KC02421 |
|
70 |
87.7 |
20240913-18:03:16.158 |
ARCX |
280L61K72HSAC02421 |
|
30 |
87.7 |
20240913-18:03:16.159 |
ARCX |
280L61K72HSBC02421 |
|
99 |
87.72 |
20240913-18:04:27.706 |
IEXG |
280L61K72T95C02421 |
|
1 |
87.72 |
20240913-18:04:27.707 |
IEXG |
280L61K72T96C02421 |
|
2 |
87.77 |
20240913-18:05:43.569 |
BATY |
280L61K739N3C02421 |
|
100 |
87.78 |
20240913-18:05:44.957 |
XNYS |
280L61K73A01C02421 |
|
98 |
87.77 |
20240913-18:05:45.683 |
BATY |
280L61K73A5OC02421 |
|
37 |
87.82 |
20240913-18:06:40.524 |
ARCX |
280L61K73J5KC02421 |
|
63 |
87.82 |
20240913-18:06:40.524 |
ARCX |
280L61K73J5LC02421 |
|
25 |
87.89 |
20240913-18:07:49.043 |
ARCX |
280L61K73SEIC02421 |
|
75 |
87.89 |
20240913-18:07:49.043 |
ARCX |
280L61K73SEJC02421 |
|
100 |
87.89 |
20240913-18:08:36.555 |
ARCX |
280L61K743GTC02421 |
|
100 |
87.89 |
20240913-18:09:24.736 |
EPRL |
280L61K74ACNC02421 |
|
10 |
87.88 |
20240913-18:10:15.663 |
XPSX |
280L61K74I89C02421 |
|
88 |
87.89 |
20240913-18:10:52.862 |
ARCX |
280L61K74NDUC02421 |
|
4 |
87.89 |
20240913-18:10:52.862 |
ARCX |
280L61K74NDVC02421 |
|
8 |
87.89 |
20240913-18:10:52.863 |
ARCX |
280L61K74NE0C02421 |
|
73 |
87.86 |
20240913-18:11:05.029 |
ARCX |
280L61K74PCAC02421 |
|
27 |
87.86 |
20240913-18:11:05.029 |
ARCX |
280L61K74PCBC02421 |
|
86 |
87.87 |
20240913-18:12:08.205 |
EPRL |
280L61K755CGC02421 |
|
14 |
87.87 |
20240913-18:12:08.205 |
EPRL |
280L61K755CHC02421 |
|
100 |
87.84 |
20240913-18:13:01.084 |
XPSX |
280L61K75FRMC02421 |
|
100 |
87.84 |
20240913-18:14:18.378 |
XPSX |
280L61K75R59C02421 |
|
100 |
87.81 |
20240913-18:15:12.669 |
XPSX |
280L61K762MJC02421 |
|
100 |
87.82 |
20240913-18:16:04.080 |
XPSX |
280L61K76COQC02421 |
|
100 |
87.77 |
20240913-18:17:35.100 |
XPSX |
280L61K76PTIC02421 |
|
100 |
87.76 |
20240913-18:18:34.852 |
EPRL |
280L61K772RCC02421 |
|
13 |
87.75 |
20240913-18:19:49.127 |
XNYS |
280L61K77DFOC02421 |
|
87 |
87.75 |
20240913-18:19:49.127 |
XNYS |
280L61K77DFPC02421 |
|
100 |
87.74 |
20240913-18:19:58.026 |
XPSX |
280L61K77EHIC02421 |
|
18 |
87.71 |
20240913-18:21:11.864 |
XPSX |
280L61K77OL2C02421 |
|
11 |
87.71 |
20240913-18:21:11.864 |
XPSX |
280L61K77OL3C02421 |
|
11 |
87.71 |
20240913-18:21:11.864 |
XPSX |
280L61K77OL4C02421 |
|
60 |
87.71 |
20240913-18:21:11.864 |
XPSX |
280L61K77OL5C02421 |
|
100 |
87.68 |
20240913-18:21:40.368 |
EPRL |
280L61K77SV4C02421 |
|
14 |
87.63 |
20240913-18:22:50.872 |
XPSX |
280L61K786SUC02421 |
|
86 |
87.63 |
20240913-18:22:50.872 |
XPSX |
280L61K786SVC02421 |
|
100 |
87.59 |
20240913-18:24:22.542 |
XNYS |
280L61K78JOTC02421 |
|
100 |
87.59 |
20240913-18:24:27.557 |
EPRL |
280L61K78KB0C02421 |
|
100 |
87.5 |
20240913-18:25:02.177 |
XPSX |
280L61K78R0SC02421 |
|
100 |
87.5 |
20240913-18:26:11.313 |
XPSX |
280L61K7968QC02421 |
|
17 |
87.49 |
20240913-18:27:36.253 |
XPSX |
280L61K79I6VC02421 |
|
83 |
87.49 |
20240913-18:27:36.253 |
XPSX |
280L61K79I70C02421 |
|
100 |
87.49 |
20240913-18:29:02.246 |
XNYS |
280L61K79UFGC02421 |
|
100 |
87.5 |
20240913-18:29:36.842 |
BATY |
280L61K7A3HTC02421 |
|
100 |
87.53 |
20240913-18:31:15.738 |
XNAS |
280L61K7AMTPC02421 |
|
100 |
87.53 |
20240913-18:31:26.807 |
ARCX |
280L61K7AP6HC02421 |
|
100 |
87.55 |
20240913-18:32:30.167 |
ARCX |
280L61K7B6OKC02421 |
|
100 |
87.55 |
20240913-18:33:28.870 |
XPSX |
280L61K7BKBSC02421 |
|
100 |
87.55 |
20240913-18:35:19.805 |
XPSX |
280L61K7CC9VC02421 |
|
80 |
87.53 |
20240913-18:35:35.589 |
XPSX |
280L61K7CFAHC02421 |
|
20 |
87.53 |
20240913-18:35:35.589 |
XPSX |
280L61K7CFAIC02421 |
|
100 |
87.55 |
20240913-18:37:02.363 |
XPSX |
280L61K7D02RC02421 |
|
100 |
87.56 |
20240913-18:37:33.667 |
XPSX |
280L61K7D6CVC02421 |
|
100 |
87.56 |
20240913-18:38:34.923 |
XPSX |
280L61K7DIA4C02421 |
|
100 |
87.57 |
20240913-18:39:27.092 |
XPSX |
280L61K7DT9GC02421 |
|
100 |
87.56 |
20240913-18:40:28.601 |
XPSX |
280L61K7E8PEC02421 |
|
100 |
87.56 |
20240913-18:41:36.429 |
XPSX |
280L61K7ELE9C02421 |
|
100 |
87.56 |
20240913-18:43:05.864 |
XPSX |
280L61K7F9VJC02421 |
|
100 |
87.57 |
20240913-18:43:42.375 |
ARCX |
280L61K7FGJFC02421 |
|
100 |
87.59 |
20240913-18:45:45.301 |
XNAS |
280L61K7G83MC02421 |
|
2 |
87.58 |
20240913-18:45:52.376 |
EPRL |
280L61K7G9M5C02421 |
|
100 |
87.59 |
20240913-18:46:19.579 |
EPRL |
280L61K7GF7KC02421 |
|
6 |
87.58 |
20240913-18:46:39.941 |
XNAS |
280L61K7GIMEC02421 |
|
39 |
87.58 |
20240913-18:46:39.941 |
ARCX |
280L61K7GIMFC02421 |
|
100 |
87.58 |
20240913-18:47:24.754 |
XPSX |
280L61K7GP3NC02421 |
|
100 |
87.61 |
20240913-18:48:58.320 |
BATS |
280L61K7H9GEC02421 |
|
100 |
87.6 |
20240913-18:49:01.725 |
XPSX |
280L61K7HAD3C02421 |
|
100 |
87.6 |
20240913-18:49:01.725 |
XPSX |
280L61K7HAD4C02421 |
|
100 |
87.54 |
20240913-18:50:34.428 |
XPSX |
280L61K7HS18C02421 |
|
100 |
87.56 |
20240913-18:51:40.198 |
XPSX |
280L61K7I93SC02421 |
|
100 |
87.55 |
20240913-18:52:19.410 |
ARCX |
280L61K7IGVIC02421 |
|
100 |
87.54 |
20240913-18:53:29.026 |
XPSX |
280L61K7IU6GC02421 |
|
97 |
87.54 |
20240913-18:54:56.305 |
BATY |
280L61K7JF1CC02421 |
|
3 |
87.54 |
20240913-18:54:56.305 |
BATY |
280L61K7JF1FC02421 |
|
100 |
87.53 |
20240913-18:55:16.687 |
ARCX |
280L61K7JJD8C02421 |
|
100 |
87.51 |
20240913-18:56:02.217 |
EPRL |
280L61K7JRBEC02421 |
|
100 |
87.5 |
20240913-18:56:50.802 |
XPSX |
280L61K7K52GC02421 |
|
100 |
87.52 |
20240913-18:58:00.874 |
XPSX |
280L61K7KHNTC02421 |
|
99 |
87.5 |
20240913-18:58:39.488 |
XPSX |
280L61K7KQDTC02421 |
|
100 |
87.5 |
20240913-18:59:39.279 |
XPSX |
280L61K7L700C02421 |
|
100 |
87.51 |
20240913-19:00:03.616 |
XPSX |
280L61K7LDNGC02421 |
|
24 |
87.52 |
20240913-19:01:07.362 |
ARCX |
280L61K7LSS9C02421 |
|
75 |
87.52 |
20240913-19:01:07.362 |
ARCX |
280L61K7LSSBC02421 |
|
1 |
87.52 |
20240913-19:01:07.362 |
ARCX |
280L61K7LSSDC02421 |
|
100 |
87.53 |
20240913-19:01:42.560 |
XPSX |
280L61K7M4L4C02421 |
|
100 |
87.52 |
20240913-19:03:01.391 |
XPSX |
280L61K7MKA3C02421 |
|
100 |
87.49 |
20240913-19:03:41.652 |
EPRL |
280L61K7MT0IC02421 |
|
7 |
87.5 |
20240913-19:04:20.870 |
EPRL |
280L61K7N5M2C02421 |
|
18 |
87.5 |
20240913-19:04:20.870 |
EPRL |
280L61K7N5M3C02421 |
|
61 |
87.5 |
20240913-19:04:20.870 |
EPRL |
280L61K7N5M4C02421 |
|
14 |
87.5 |
20240913-19:04:20.871 |
EPRL |
280L61K7N5M5C02421 |
|
100 |
87.55 |
20240913-19:05:45.352 |
XNYS |
280L61K7NL68C02421 |
|
27 |
87.56 |
20240913-19:06:15.535 |
XPSX |
280L61K7NQ8RC02421 |
|
73 |
87.56 |
20240913-19:06:15.535 |
XPSX |
280L61K7NQ8SC02421 |
|
100 |
87.56 |
20240913-19:07:18.040 |
XPSX |
280L61K7O5VEC02421 |
|
78 |
87.55 |
20240913-19:08:41.103 |
XPSX |
280L61K7OJ7VC02421 |
|
22 |
87.55 |
20240913-19:08:41.103 |
XPSX |
280L61K7OJ80C02421 |
|
100 |
87.55 |
20240913-19:08:41.103 |
XPSX |
280L61K7OJ81C02421 |
|
10 |
87.56 |
20240913-19:09:43.238 |
XPSX |
280L61K7OUUTC02421 |
|
90 |
87.56 |
20240913-19:09:43.244 |
XPSX |
280L61K7OUVCC02421 |
|
18 |
87.56 |
20240913-19:09:43.244 |
XPSX |
280L61K7OUVDC02421 |
|
100 |
87.56 |
20240913-19:10:45.749 |
XPSX |
280L61K7P96RC02421 |
|
86 |
87.56 |
20240913-19:10:45.749 |
XPSX |
280L61K7P96SC02421 |
|
14 |
87.56 |
20240913-19:10:45.749 |
XPSX |
280L61K7P96TC02421 |
|
3 |
87.53 |
20240913-19:11:37.359 |
XPSX |
280L61K7PGS6C02421 |
|
97 |
87.53 |
20240913-19:11:37.359 |
XPSX |
280L61K7PGS7C02421 |
|
100 |
87.51 |
20240913-19:12:14.562 |
ARCX |
280L61K7PMN7C02421 |
|
38 |
87.53 |
20240913-19:13:44.357 |
XPSX |
280L61K7Q5C7C02421 |
|
62 |
87.53 |
20240913-19:13:44.358 |
XPSX |
280L61K7Q5C8C02421 |
|
100 |
87.57 |
20240913-19:14:42.329 |
XNAS |
280L61K7QE1JC02421 |
|
90 |
87.57 |
20240913-19:15:02.478 |
ARCX |
280L61K7QHEAC02421 |
|
10 |
87.57 |
20240913-19:15:02.478 |
ARCX |
280L61K7QHECC02421 |
|
100 |
87.58 |
20240913-19:16:08.445 |
ARCX |
280L61K7QVKRC02421 |
|
81 |
87.58 |
20240913-19:16:36.292 |
XPSX |
280L61K7R4FOC02421 |
|
19 |
87.58 |
20240913-19:16:36.293 |
XPSX |
280L61K7R4FPC02421 |
|
100 |
87.61 |
20240913-19:17:38.847 |
XNYS |
280L61K7RG2NC02421 |
|
100 |
87.64 |
20240913-19:18:27.744 |
BATS |
280L61K7RQDHC02421 |
|
100 |
87.64 |
20240913-19:18:58.356 |
XPSX |
280L61K7S084C02421 |
|
100 |
87.62 |
20240913-19:19:29.886 |
BATY |
280L61K7S6HFC02421 |
|
100 |
87.65 |
20240913-19:20:38.820 |
XNYS |
280L61K7SIDDC02421 |
|
14 |
87.64 |
20240913-19:21:10.669 |
XPSX |
280L61K7SO74C02421 |
|
86 |
87.64 |
20240913-19:21:10.669 |
XPSX |
280L61K7SO75C02421 |
|
100 |
87.64 |
20240913-19:21:35.726 |
XPSX |
280L61K7ST9TC02421 |
|
58 |
87.65 |
20240913-19:22:34.432 |
XNYS |
280L61K7T8UMC02421 |
|
100 |
87.65 |
20240913-19:22:59.589 |
XPSX |
280L61K7TE19C02421 |
|
100 |
87.6 |
20240913-19:24:06.523 |
XPSX |
280L61K7TQJRC02421 |
|
100 |
87.61 |
20240913-19:25:02.550 |
ARCX |
280L61K7U4Q8C02421 |
|
100 |
87.63 |
20240913-19:25:20.378 |
BATY |
280L61K7U82HC02421 |
|
1 |
87.66 |
20240913-19:25:46.012 |
XPSX |
280L61K7UDVLC02421 |
|
73 |
87.66 |
20240913-19:25:46.012 |
XPSX |
280L61K7UDVMC02421 |
|
26 |
87.66 |
20240913-19:25:46.012 |
XPSX |
280L61K7UDVNC02421 |
|
100 |
87.65 |
20240913-19:26:24.752 |
XPSX |
280L61K7ULUJC02421 |
|
63 |
87.65 |
20240913-19:27:44.671 |
ARCX |
280L61K7V434C02421 |
|
37 |
87.65 |
20240913-19:27:44.671 |
ARCX |
280L61K7V435C02421 |
|
100 |
87.65 |
20240913-19:27:44.672 |
EPRL |
280L61K7V437C02421 |
|
100 |
87.7 |
20240913-19:29:04.839 |
XNYS |
280L61K7VLP3C02421 |
|
100 |
87.71 |
20240913-19:29:28.711 |
XNYS |
280L61K7VREGC02421 |
|
1 |
87.7 |
20240913-19:29:34.334 |
ARCX |
280L61K7VSKGC02421 |
|
99 |
87.7 |
20240913-19:29:34.334 |
ARCX |
280L61K7VSKHC02421 |
|
100 |
87.7 |
20240913-19:29:34.334 |
ARCX |
280L61K7VSKIC02421 |
|
100 |
87.7 |
20240913-19:30:53.978 |
XPSX |
280L61K80JNBC02421 |
|
100 |
87.71 |
20240913-19:31:32.856 |
XNYS |
280L61K80USHC02421 |
|
100 |
87.72 |
20240913-19:32:09.238 |
XNYS |
280L61K818T0C02421 |
|
76 |
87.71 |
20240913-19:32:40.002 |
EPRL |
280L61K81H2LC02421 |
|
24 |
87.71 |
20240913-19:32:40.003 |
EPRL |
280L61K81H2NC02421 |
|
1 |
87.78 |
20240913-19:33:59.864 |
EPRL |
280L61K82ARCC02421 |
|
100 |
87.78 |
20240913-19:33:59.864 |
ARCX |
280L61K82ARDC02421 |
|
100 |
87.78 |
20240913-19:33:59.864 |
ARCX |
280L61K82AREC02421 |
|
99 |
87.78 |
20240913-19:33:59.864 |
EPRL |
280L61K82ARFC02421 |
|
100 |
87.77 |
20240913-19:34:40.189 |
XPSX |
280L61K82QE8C02421 |
|
100 |
87.75 |
20240913-19:35:08.233 |
XPSX |
280L61K832TFC02421 |
|
100 |
87.76 |
20240913-19:35:46.852 |
XPSX |
280L61K83D8QC02421 |
|
1 |
87.73 |
20240913-19:36:42.510 |
XNYS |
280L61K83QEHC02421 |
|
99 |
87.73 |
20240913-19:36:42.510 |
XNYS |
280L61K83QEIC02421 |
|
44 |
87.72 |
20240913-19:36:45.333 |
ARCX |
280L61K83RDGC02421 |
|
13 |
87.72 |
20240913-19:36:45.333 |
ARCX |
280L61K83RDHC02421 |
|
43 |
87.72 |
20240913-19:36:45.333 |
ARCX |
280L61K83RDIC02421 |
|
100 |
87.72 |
20240913-19:37:51.254 |
XPSX |
280L61K84EDNC02421 |
|
100 |
87.69 |
20240913-19:38:04.638 |
ARCX |
280L61K84KNIC02421 |
|
100 |
87.67 |
20240913-19:38:41.978 |
ARCX |
280L61K84TTFC02421 |
|
35 |
87.68 |
20240913-19:39:38.290 |
EPRL |
280L61K85DGMC02421 |
|
65 |
87.68 |
20240913-19:39:44.700 |
EPRL |
280L61K85ERFC02421 |
|
35 |
87.68 |
20240913-19:39:44.703 |
XNYS |
280L61K85ERGC02421 |
|
100 |
87.69 |
20240913-19:40:28.807 |
XNYS |
280L61K85R2VC02421 |
|
100 |
87.68 |
20240913-19:40:35.357 |
XPSX |
280L61K85TAKC02421 |
|
100 |
87.69 |
20240913-19:41:02.620 |
XNYS |
280L61K863RPC02421 |
|
33 |
87.69 |
20240913-19:41:02.631 |
ARCX |
280L61K863RQC02421 |
|
4 |
87.69 |
20240913-19:41:02.631 |
ARCX |
280L61K863RRC02421 |
|
16 |
87.69 |
20240913-19:41:02.631 |
XNYS |
280L61K863RSC02421 |
|
12 |
87.69 |
20240913-19:41:02.631 |
XNYS |
280L61K863RTC02421 |
|
1 |
87.7 |
20240913-19:41:12.587 |
BATS |
280L61K86603C02421 |
|
15 |
87.7 |
20240913-19:41:12.587 |
XNAS |
280L61K86604C02421 |
|
100 |
87.7 |
20240913-19:41:12.587 |
XNAS |
280L61K86605C02421 |
|
200 |
87.695 |
20240913-19:41:12.587 |
XNYS |
280L61K86606C02421 |
|
100 |
87.7 |
20240913-19:41:12.587 |
XNYS |
280L61K86607C02421 |
|
100 |
87.7 |
20240913-19:41:12.587 |
XNYS |
280L61K86608C02421 |
|
72 |
87.7 |
20240913-19:41:12.587 |
ARCX |
280L61K86609C02421 |
|
5 |
87.7 |
20240913-19:41:12.587 |
ARCX |
280L61K8660AC02421 |
|
100 |
87.7 |
20240913-19:41:12.587 |
ARCX |
280L61K8660BC02421 |
|
3 |
87.7 |
20240913-19:41:12.588 |
XNAS |
280L61K8660CC02421 |
|
3 |
87.7 |
20240913-19:41:12.588 |
XNAS |
280L61K8660DC02421 |
|
2 |
87.7 |
20240913-19:41:12.589 |
XNAS |
280L61K8660EC02421 |
|
1 |
87.7 |
20240913-19:41:12.591 |
XNYS |
280L61K8660FC02421 |
|
99 |
87.7 |
20240913-19:41:12.602 |
XNYS |
280L61K8660JC02421 |
|
100 |
87.7 |
20240913-19:41:12.799 |
XNYS |
280L61K8661TC02421 |
|
304 |
87.71 |
20240913-19:41:13.773 |
XNYS |
280L61K8667TC02421 |
|
100 |
87.71 |
20240913-19:41:13.773 |
XNYS |
280L61K8667UC02421 |
|
41 |
87.71 |
20240913-19:41:13.775 |
MEMX |
280L61K8667VC02421 |
|
59 |
87.71 |
20240913-19:41:13.775 |
MEMX |
280L61K86680C02421 |
|
6 |
87.71 |
20240913-19:41:13.775 |
BATS |
280L61K86681C02421 |
|
96 |
87.71 |
20240913-19:41:13.775 |
XNYS |
280L61K86682C02421 |
|
6 |
87.71 |
20240913-19:41:13.775 |
XNYS |
280L61K86683C02421 |
|
6 |
87.71 |
20240913-19:41:13.775 |
XNYS |
280L61K86684C02421 |
|
18 |
87.71 |
20240913-19:41:13.775 |
ARCX |
280L61K86685C02421 |
|
100 |
87.7 |
20240913-19:41:23.851 |
XNYS |
280L61K868J3C02421 |
|
36 |
87.7 |
20240913-19:41:23.851 |
ARCX |
280L61K868J4C02421 |
|
44 |
87.7 |
20240913-19:41:23.851 |
ARCX |
280L61K868J5C02421 |
|
100 |
87.7 |
20240913-19:41:23.861 |
XNAS |
280L61K868JDC02421 |
|
100 |
87.7 |
20240913-19:41:33.770 |
XNAS |
280L61K86BB0C02421 |
|
100 |
87.7 |
20240913-19:41:33.770 |
XNAS |
280L61K86BB1C02421 |
|
125 |
87.72 |
20240913-19:41:37.276 |
ARCX |
280L61K86C6IC02421 |
|
63 |
87.72 |
20240913-19:41:37.276 |
XNYS |
280L61K86C6JC02421 |
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