Transaction in Own Shares
18th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
3,302 |
$93.35 |
$93.90 |
$92.91 |
XNYS |
|
500 |
$93.44 |
$93.87 |
$93.12 |
EDGX |
|
5,801 |
$93.48 |
$93.88 |
$93.03 |
ARCX |
|
353 |
$93.34 |
$93.86 |
$93.23 |
BATS |
|
3,461 |
$93.34 |
$93.88 |
$92.91 |
XNAS |
|
701 |
$93.50 |
$93.84 |
$93.11 |
BATY |
|
24,102 |
$93.48 |
$93.89 |
$92.84 |
XASE |
|
342 |
$93.42 |
$93.76 |
$93.28 |
EPRL |
|
500 |
$93.29 |
$93.51 |
$92.89 |
IEXG |
|
200 |
$93.42 |
$93.42 |
$93.42 |
MEMX |
|
676 |
$93.38 |
$93.81 |
$93.09 |
XPSX |
|
1,012 |
$93.37 |
$93.88 |
$92.92 |
EDGA |
|
1,550 |
$93.46 |
$93.79 |
$93.06 |
LTSE |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 679,623,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.702% 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 17th October 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
||||
|
ISIN: |
|
IE0001827041 |
||||
|
US Broker name: |
BNP Paribas Securities Corp |
|||||
|
US Broker code (CRD#): |
15794 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
17th October 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
93.4505 |
42,500 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
93.45 |
20241017-13:33:15.758 |
BATY |
280NVMC41GMJC02421 |
|
50 |
93.45 |
20241017-13:33:15.758 |
BATS |
280NVMC41GMKC02421 |
|
58 |
93.45 |
20241017-13:33:15.758 |
XNAS |
280NVMC41GMLC02421 |
|
42 |
93.45 |
20241017-13:33:15.759 |
XNAS |
280NVMC41GMPC02421 |
|
100 |
93.45 |
20241017-13:33:15.759 |
XNAS |
280NVMC41GMQC02421 |
|
109 |
93.45 |
20241017-13:33:15.761 |
XNAS |
280NVMC41GMRC02421 |
|
41 |
93.45 |
20241017-13:33:15.761 |
XNAS |
280NVMC41GMSC02421 |
|
25 |
93.42 |
20241017-13:33:16.584 |
ARCX |
280NVMC41GQGC02421 |
|
75 |
93.42 |
20241017-13:33:16.584 |
ARCX |
280NVMC41GQHC02421 |
|
100 |
93.38 |
20241017-13:33:44.316 |
LTSE |
280NVMC41K75C02421 |
|
100 |
93.35 |
20241017-13:33:49.628 |
XNYS |
280NVMC41KTIC02421 |
|
100 |
93.35 |
20241017-13:33:49.628 |
XNYS |
280NVMC41KTJC02421 |
|
22 |
93.26 |
20241017-13:34:00.830 |
XNAS |
280NVMC41MB1C02421 |
|
78 |
93.26 |
20241017-13:34:00.830 |
XNAS |
280NVMC41MB2C02421 |
|
4 |
93.35 |
20241017-13:35:15.468 |
XNAS |
280NVMC421ONC02421 |
|
96 |
93.36 |
20241017-13:35:15.468 |
XNAS |
280NVMC421OOC02421 |
|
100 |
93.36 |
20241017-13:35:47.419 |
XNYS |
280NVMC426BGC02421 |
|
25 |
93.36 |
20241017-13:35:47.420 |
ARCX |
280NVMC426BHC02421 |
|
38 |
93.36 |
20241017-13:35:47.420 |
XNAS |
280NVMC426BIC02421 |
|
25 |
93.36 |
20241017-13:35:47.420 |
ARCX |
280NVMC426BJC02421 |
|
38 |
93.36 |
20241017-13:35:47.434 |
XNAS |
280NVMC426BOC02421 |
|
24 |
93.36 |
20241017-13:35:48.918 |
XNAS |
280NVMC426FJC02421 |
|
50 |
93.36 |
20241017-13:35:48.918 |
ARCX |
280NVMC426FLC02421 |
|
100 |
93.21 |
20241017-13:36:21.675 |
XNYS |
280NVMC42B9VC02421 |
|
1 |
93.15 |
20241017-13:36:28.676 |
XNAS |
280NVMC42C9UC02421 |
|
99 |
93.15 |
20241017-13:36:28.676 |
XNAS |
280NVMC42C9VC02421 |
|
100 |
93.04 |
20241017-13:37:08.414 |
XNYS |
280NVMC42HA9C02421 |
|
30 |
93.03 |
20241017-13:37:46.789 |
XNYS |
280NVMC42M6CC02421 |
|
70 |
93.03 |
20241017-13:37:46.790 |
XNYS |
280NVMC42M6DC02421 |
|
38 |
93.03 |
20241017-13:37:48.746 |
ARCX |
280NVMC42MD4C02421 |
|
62 |
93.03 |
20241017-13:37:48.883 |
ARCX |
280NVMC42MDGC02421 |
|
100 |
93 |
20241017-13:37:56.306 |
XNAS |
280NVMC42N9EC02421 |
|
100 |
93.01 |
20241017-13:38:16.615 |
XNYS |
280NVMC42Q65C02421 |
|
100 |
92.91 |
20241017-13:38:50.259 |
XNYS |
280NVMC42U6AC02421 |
|
100 |
93.1 |
20241017-13:39:47.795 |
LTSE |
280NVMC434VPC02421 |
|
100 |
93.08 |
20241017-13:40:00.256 |
XNYS |
280NVMC436FNC02421 |
|
100 |
93.1 |
20241017-13:40:25.302 |
XNAS |
280NVMC43AA2C02421 |
|
99 |
93.16 |
20241017-13:41:11.274 |
XNYS |
280NVMC43H1NC02421 |
|
1 |
93.16 |
20241017-13:41:11.274 |
XNYS |
280NVMC43H1OC02421 |
|
100 |
93.08 |
20241017-13:41:28.283 |
XNAS |
280NVMC43JENC02421 |
|
100 |
93.07 |
20241017-13:41:50.104 |
XNYS |
280NVMC43M37C02421 |
|
100 |
93.035 |
20241017-13:41:59.260 |
XNAS |
280NVMC43N1NC02421 |
|
100 |
92.98 |
20241017-13:42:42.962 |
XNYS |
280NVMC43TM1C02421 |
|
50 |
93.18 |
20241017-13:43:59.271 |
LTSE |
280NVMC447K5C02421 |
|
4 |
93.18 |
20241017-13:43:59.271 |
XNAS |
280NVMC447K6C02421 |
|
10 |
93.18 |
20241017-13:43:59.271 |
XNAS |
280NVMC447K7C02421 |
|
4 |
93.19 |
20241017-13:43:59.272 |
XNAS |
280NVMC447K8C02421 |
|
1 |
93.19 |
20241017-13:43:59.274 |
XNAS |
280NVMC447K9C02421 |
|
100 |
93.17 |
20241017-13:44:23.825 |
XNAS |
280NVMC44AUVC02421 |
|
100 |
93.17 |
20241017-13:44:23.825 |
XNAS |
280NVMC44AV0C02421 |
|
25 |
93.17 |
20241017-13:44:23.826 |
ARCX |
280NVMC44AV1C02421 |
|
38 |
93.17 |
20241017-13:44:23.826 |
ARCX |
280NVMC44AV2C02421 |
|
37 |
93.17 |
20241017-13:44:23.826 |
ARCX |
280NVMC44AV3C02421 |
|
100 |
93.24 |
20241017-13:45:35.846 |
ARCX |
280NVMC44OQFC02421 |
|
50 |
93.24 |
20241017-13:45:35.846 |
ARCX |
280NVMC44OQHC02421 |
|
50 |
93.24 |
20241017-13:45:35.846 |
ARCX |
280NVMC44OQJC02421 |
|
50 |
93.24 |
20241017-13:45:35.846 |
ARCX |
280NVMC44OQKC02421 |
|
50 |
93.24 |
20241017-13:45:35.846 |
ARCX |
280NVMC44OQLC02421 |
|
1 |
93.35 |
20241017-13:47:01.215 |
EPRL |
280NVMC4577CC02421 |
|
4 |
93.41 |
20241017-13:47:24.332 |
XNAS |
280NVMC45B34C02421 |
|
96 |
93.41 |
20241017-13:47:24.332 |
XNAS |
280NVMC45B35C02421 |
|
47 |
93.41 |
20241017-13:47:35.045 |
IEXG |
280NVMC45E16C02421 |
|
100 |
93.41 |
20241017-13:47:35.045 |
IEXG |
280NVMC45E17C02421 |
|
53 |
93.41 |
20241017-13:47:35.045 |
IEXG |
280NVMC45E18C02421 |
|
100 |
93.38 |
20241017-13:48:05.459 |
XNAS |
280NVMC45JKCC02421 |
|
100 |
93.32 |
20241017-13:48:27.022 |
XASE |
280NVMC45NB4C02421 |
|
100 |
93.35 |
20241017-13:49:06.998 |
XASE |
280NVMC45T3CC02421 |
|
66 |
93.35 |
20241017-13:49:20.886 |
ARCX |
280NVMC45VF9C02421 |
|
100 |
93.33 |
20241017-13:49:41.197 |
ARCX |
280NVMC462QMC02421 |
|
50 |
93.31 |
20241017-13:50:39.124 |
BATY |
280NVMC46D0GC02421 |
|
50 |
93.31 |
20241017-13:50:39.124 |
BATY |
280NVMC46D0HC02421 |
|
100 |
93.39 |
20241017-13:50:59.020 |
XNYS |
280NVMC46GD4C02421 |
|
100 |
93.49 |
20241017-13:51:36.355 |
ARCX |
280NVMC46NFQC02421 |
|
100 |
93.48 |
20241017-13:51:48.029 |
XASE |
280NVMC46P73C02421 |
|
100 |
93.54 |
20241017-13:52:24.506 |
LTSE |
280NVMC46V1NC02421 |
|
39 |
93.63 |
20241017-13:53:05.961 |
ARCX |
280NVMC475GMC02421 |
|
36 |
93.64 |
20241017-13:53:05.961 |
ARCX |
280NVMC475GNC02421 |
|
100 |
93.63 |
20241017-13:53:11.134 |
ARCX |
280NVMC476C3C02421 |
|
100 |
93.51 |
20241017-13:53:38.369 |
IEXG |
280NVMC47AJ0C02421 |
|
95 |
93.46 |
20241017-13:54:24.423 |
XASE |
280NVMC47HO3C02421 |
|
5 |
93.46 |
20241017-13:54:24.423 |
XASE |
280NVMC47HO4C02421 |
|
99 |
93.33 |
20241017-13:55:07.336 |
XASE |
280NVMC47NL0C02421 |
|
100 |
93.45 |
20241017-13:55:57.639 |
XNYS |
280NVMC4803CC02421 |
|
100 |
93.47 |
20241017-13:56:28.738 |
EDGX |
280NVMC485PUC02421 |
|
100 |
93.47 |
20241017-13:56:28.739 |
XASE |
280NVMC485PVC02421 |
|
100 |
93.29 |
20241017-13:57:18.193 |
XASE |
280NVMC48DUIC02421 |
|
100 |
93.33 |
20241017-13:57:50.093 |
XASE |
280NVMC48IKUC02421 |
|
100 |
93.31 |
20241017-13:58:18.732 |
XASE |
280NVMC48NFEC02421 |
|
50 |
93.44 |
20241017-13:59:11.894 |
LTSE |
280NVMC490IGC02421 |
|
50 |
93.45 |
20241017-13:59:11.894 |
LTSE |
280NVMC490IHC02421 |
|
100 |
93.42 |
20241017-13:59:23.307 |
XASE |
280NVMC492CBC02421 |
|
100 |
93.41 |
20241017-13:59:59.989 |
XPSX |
280NVMC49BBSC02421 |
|
50 |
93.44 |
20241017-14:00:35.410 |
LTSE |
280NVMC49LK6C02421 |
|
50 |
93.44 |
20241017-14:00:35.410 |
LTSE |
280NVMC49LK7C02421 |
|
100 |
93.42 |
20241017-14:00:50.277 |
MEMX |
280NVMC49OHEC02421 |
|
100 |
93.42 |
20241017-14:00:50.277 |
MEMX |
280NVMC49OHGC02421 |
|
100 |
93.49 |
20241017-14:01:02.675 |
XASE |
280NVMC49QIMC02421 |
|
100 |
93.37 |
20241017-14:01:44.454 |
XASE |
280NVMC4A3RPC02421 |
|
100 |
93.34 |
20241017-14:01:57.161 |
XASE |
280NVMC4A64VC02421 |
|
100 |
93.23 |
20241017-14:02:31.840 |
EDGX |
280NVMC4AHBCC02421 |
|
25 |
93.28 |
20241017-14:03:19.592 |
EDGA |
280NVMC4B09EC02421 |
|
25 |
93.28 |
20241017-14:03:19.592 |
EDGA |
280NVMC4B09FC02421 |
|
50 |
93.28 |
20241017-14:03:19.592 |
EDGA |
280NVMC4B09GC02421 |
|
100 |
93.28 |
20241017-14:03:26.662 |
EPRL |
280NVMC4B20OC02421 |
|
99 |
93.26 |
20241017-14:03:30.691 |
XASE |
280NVMC4B38TC02421 |
|
1 |
93.26 |
20241017-14:03:30.691 |
XASE |
280NVMC4B38UC02421 |
|
100 |
93.26 |
20241017-14:03:30.691 |
XASE |
280NVMC4B38VC02421 |
|
99 |
93.26 |
20241017-14:03:30.691 |
XASE |
280NVMC4B390C02421 |
|
1 |
93.26 |
20241017-14:03:30.691 |
XASE |
280NVMC4B391C02421 |
|
100 |
93.28 |
20241017-14:04:44.571 |
EPRL |
280NVMC4BLKKC02421 |
|
100 |
93.28 |
20241017-14:04:44.571 |
XASE |
280NVMC4BLKLC02421 |
|
100 |
93.31 |
20241017-14:05:46.010 |
LTSE |
280NVMC4C5M0C02421 |
|
100 |
93.25 |
20241017-14:06:07.584 |
LTSE |
280NVMC4CAGLC02421 |
|
100 |
93.23 |
20241017-14:06:07.625 |
BATS |
280NVMC4CAH5C02421 |
|
100 |
93.23 |
20241017-14:06:07.625 |
BATS |
280NVMC4CAH6C02421 |
|
100 |
93.09 |
20241017-14:07:04.877 |
XASE |
280NVMC4CPPBC02421 |
|
100 |
93.12 |
20241017-14:07:50.173 |
ARCX |
280NVMC4D4SJC02421 |
|
10 |
93.155 |
20241017-14:09:01.310 |
XNAS |
280NVMC4DLMGC02421 |
|
24 |
93.16 |
20241017-14:09:01.310 |
XNYS |
280NVMC4DLMHC02421 |
|
100 |
93.15 |
20241017-14:09:04.257 |
ARCX |
280NVMC4DMC6C02421 |
|
100 |
93.15 |
20241017-14:09:16.535 |
EDGA |
280NVMC4DPB4C02421 |
|
100 |
93.32 |
20241017-14:10:46.516 |
XNYS |
280NVMC4EET0C02421 |
|
100 |
93.31 |
20241017-14:10:48.824 |
XASE |
280NVMC4EFOSC02421 |
|
100 |
93.31 |
20241017-14:10:48.824 |
XASE |
280NVMC4EFOTC02421 |
|
100 |
93.36 |
20241017-14:11:53.960 |
XASE |
280NVMC4EU1QC02421 |
|
76 |
93.36 |
20241017-14:11:53.960 |
XASE |
280NVMC4EU1RC02421 |
|
24 |
93.36 |
20241017-14:11:53.960 |
XASE |
280NVMC4EU1SC02421 |
|
100 |
93.4 |
20241017-14:12:25.004 |
XASE |
280NVMC4F4VJC02421 |
|
100 |
93.34 |
20241017-14:13:12.998 |
XASE |
280NVMC4FEQ7C02421 |
|
100 |
93.27 |
20241017-14:13:38.064 |
XASE |
280NVMC4FKPEC02421 |
|
100 |
93.24 |
20241017-14:14:11.256 |
XASE |
280NVMC4FRREC02421 |
|
100 |
93.19 |
20241017-14:14:36.346 |
XASE |
280NVMC4G0LRC02421 |
|
100 |
93.16 |
20241017-14:14:59.251 |
XASE |
280NVMC4G4N1C02421 |
|
100 |
93.15 |
20241017-14:15:32.899 |
XASE |
280NVMC4GE46C02421 |
|
100 |
93.06 |
20241017-14:16:14.401 |
XASE |
280NVMC4GN7GC02421 |
|
100 |
93.08 |
20241017-14:17:11.607 |
XASE |
280NVMC4H421C02421 |
|
68 |
93.12 |
20241017-14:17:39.238 |
XASE |
280NVMC4H96HC02421 |
|
32 |
93.12 |
20241017-14:17:39.238 |
XASE |
280NVMC4H96IC02421 |
|
100 |
93.15 |
20241017-14:18:06.605 |
XASE |
280NVMC4HENDC02421 |
|
65 |
93.12 |
20241017-14:18:48.429 |
XASE |
280NVMC4HMLNC02421 |
|
47 |
93.14 |
20241017-14:19:07.892 |
XASE |
280NVMC4HR1QC02421 |
|
1 |
93.14 |
20241017-14:19:11.563 |
XASE |
280NVMC4HRQ4C02421 |
|
100 |
93.14 |
20241017-14:19:26.596 |
XASE |
280NVMC4HU9NC02421 |
|
100 |
93.11 |
20241017-14:19:44.380 |
XASE |
280NVMC4I1CKC02421 |
|
100 |
93.05 |
20241017-14:20:38.368 |
XASE |
280NVMC4IBM4C02421 |
|
100 |
93.05 |
20241017-14:20:57.309 |
ARCX |
280NVMC4IEOBC02421 |
|
100 |
92.99 |
20241017-14:21:44.149 |
XASE |
280NVMC4INHVC02421 |
|
100 |
92.96 |
20241017-14:22:52.932 |
XASE |
280NVMC4J492C02421 |
|
100 |
92.98 |
20241017-14:23:25.087 |
XNAS |
280NVMC4JA5NC02421 |
|
100 |
92.97 |
20241017-14:23:25.958 |
XASE |
280NVMC4JA9VC02421 |
|
100 |
92.97 |
20241017-14:23:25.958 |
XASE |
280NVMC4JAA0C02421 |
|
100 |
93.02 |
20241017-14:25:36.589 |
XNAS |
280NVMC4K2P9C02421 |
|
100 |
93.04 |
20241017-14:26:17.554 |
XNAS |
280NVMC4KB1LC02421 |
|
100 |
93.03 |
20241017-14:26:20.652 |
XASE |
280NVMC4KBOEC02421 |
|
76 |
93.03 |
20241017-14:26:20.652 |
XASE |
280NVMC4KBOFC02421 |
|
24 |
93.03 |
20241017-14:26:20.653 |
XASE |
280NVMC4KBOGC02421 |
|
100 |
92.98 |
20241017-14:27:25.130 |
XASE |
280NVMC4KPJDC02421 |
|
100 |
92.89 |
20241017-14:28:03.739 |
IEXG |
280NVMC4L1S9C02421 |
|
100 |
92.91 |
20241017-14:29:27.332 |
XNAS |
280NVMC4LJRRC02421 |
|
100 |
92.91 |
20241017-14:29:38.113 |
XASE |
280NVMC4LLRSC02421 |
|
100 |
92.96 |
20241017-14:30:49.531 |
XASE |
280NVMC4M6F5C02421 |
|
100 |
92.96 |
20241017-14:30:49.531 |
XASE |
280NVMC4M6F6C02421 |
|
56 |
92.89 |
20241017-14:31:10.325 |
XASE |
280NVMC4MCKDC02421 |
|
44 |
92.89 |
20241017-14:31:10.325 |
XASE |
280NVMC4MCKEC02421 |
|
85 |
92.84 |
20241017-14:31:45.394 |
XASE |
280NVMC4ML8SC02421 |
|
28 |
92.92 |
20241017-14:32:29.827 |
EDGA |
280NVMC4MUIRC02421 |
|
72 |
92.92 |
20241017-14:32:29.827 |
EDGA |
280NVMC4MUISC02421 |
|
100 |
92.87 |
20241017-14:33:14.192 |
XASE |
280NVMC4N7UBC02421 |
|
100 |
92.9 |
20241017-14:33:56.607 |
XASE |
280NVMC4NGF0C02421 |
|
100 |
92.89 |
20241017-14:34:26.344 |
XASE |
280NVMC4NML5C02421 |
|
100 |
92.96 |
20241017-14:35:49.989 |
EDGA |
280NVMC4O7JMC02421 |
|
100 |
92.95 |
20241017-14:36:00.258 |
XASE |
280NVMC4O9FJC02421 |
|
100 |
92.93 |
20241017-14:36:54.357 |
XASE |
280NVMC4OLIKC02421 |
|
100 |
92.98 |
20241017-14:37:34.939 |
XASE |
280NVMC4OTIGC02421 |
|
100 |
92.95 |
20241017-14:38:07.415 |
XASE |
280NVMC4P48MC02421 |
|
100 |
93.09 |
20241017-14:39:06.396 |
XASE |
280NVMC4PGGFC02421 |
|
100 |
93.11 |
20241017-14:40:14.530 |
XASE |
280NVMC4PSI0C02421 |
|
100 |
93.12 |
20241017-14:40:50.404 |
EDGA |
280NVMC4Q2D6C02421 |
|
60 |
93.07 |
20241017-14:41:27.442 |
XASE |
280NVMC4Q9K5C02421 |
|
40 |
93.07 |
20241017-14:41:27.442 |
XASE |
280NVMC4Q9K6C02421 |
|
100 |
93.13 |
20241017-14:42:20.435 |
XASE |
280NVMC4QJ3OC02421 |
|
100 |
93.1 |
20241017-14:42:53.518 |
XASE |
280NVMC4QPHNC02421 |
|
50 |
93.01 |
20241017-14:44:20.210 |
XNAS |
280NVMC4RB0FC02421 |
|
64 |
93.02 |
20241017-14:44:51.218 |
XASE |
280NVMC4RGKKC02421 |
|
1 |
93.02 |
20241017-14:44:57.986 |
XASE |
280NVMC4RHTBC02421 |
|
100 |
93.06 |
20241017-14:45:26.572 |
LTSE |
280NVMC4RPTPC02421 |
|
100 |
93.06 |
20241017-14:45:36.399 |
XASE |
280NVMC4RRQDC02421 |
|
46 |
93.2 |
20241017-14:47:11.403 |
XASE |
280NVMC4SEJNC02421 |
|
100 |
93.19 |
20241017-14:47:29.409 |
XASE |
280NVMC4SIQ1C02421 |
|
100 |
93.19 |
20241017-14:47:29.409 |
XASE |
280NVMC4SIQ2C02421 |
|
31 |
93.23 |
20241017-14:48:24.482 |
ARCX |
280NVMC4SUUFC02421 |
|
69 |
93.23 |
20241017-14:48:24.482 |
ARCX |
280NVMC4SUUGC02421 |
|
100 |
93.21 |
20241017-14:48:33.619 |
ARCX |
280NVMC4T0NMC02421 |
|
100 |
93.19 |
20241017-14:49:18.824 |
XASE |
280NVMC4TBA9C02421 |
|
74 |
93.19 |
20241017-14:49:18.824 |
ARCX |
280NVMC4TBAAC02421 |
|
26 |
93.19 |
20241017-14:49:18.824 |
ARCX |
280NVMC4TBABC02421 |
|
1 |
93.19 |
20241017-14:50:07.988 |
XASE |
280NVMC4TLNQC02421 |
|
99 |
93.19 |
20241017-14:50:18.364 |
XASE |
280NVMC4TNTHC02421 |
|
1 |
93.19 |
20241017-14:50:18.365 |
XNAS |
280NVMC4TNTIC02421 |
|
64 |
93.2 |
20241017-14:50:49.640 |
XASE |
280NVMC4TTV7C02421 |
|
36 |
93.2 |
20241017-14:50:49.640 |
XASE |
280NVMC4TTV8C02421 |
|
100 |
93.2 |
20241017-14:51:37.161 |
XASE |
280NVMC4U70CC02421 |
|
100 |
93.22 |
20241017-14:52:14.134 |
IEXG |
280NVMC4UE6FC02421 |
|
100 |
93.24 |
20241017-14:52:37.416 |
XASE |
280NVMC4UIMPC02421 |
|
100 |
93.21 |
20241017-14:52:42.595 |
ARCX |
280NVMC4UJOFC02421 |
|
100 |
93.19 |
20241017-14:53:38.016 |
XASE |
280NVMC4UTVCC02421 |
|
63 |
93.16 |
20241017-14:54:10.175 |
EDGA |
280NVMC4V4SRC02421 |
|
37 |
93.16 |
20241017-14:54:10.175 |
EDGA |
280NVMC4V4SSC02421 |
|
7 |
93.12 |
20241017-14:54:59.297 |
EDGX |
280NVMC4VDRTC02421 |
|
88 |
93.12 |
20241017-14:54:59.298 |
EDGX |
280NVMC4VDS1C02421 |
|
5 |
93.12 |
20241017-14:54:59.299 |
EDGX |
280NVMC4VDS3C02421 |
|
58 |
93.12 |
20241017-14:55:58.032 |
XASE |
280NVMC4VP6HC02421 |
|
100 |
93.22 |
20241017-14:56:52.120 |
XASE |
280NVMC5055UC02421 |
|
50 |
93.2 |
20241017-14:57:04.947 |
XASE |
280NVMC507U4C02421 |
|
51 |
93.21 |
20241017-14:57:09.484 |
XASE |
280NVMC5099QC02421 |
|
49 |
93.21 |
20241017-14:57:09.644 |
XASE |
280NVMC509B0C02421 |
|
100 |
93.16 |
20241017-14:57:43.009 |
XASE |
280NVMC50FKBC02421 |
|
100 |
93.15 |
20241017-14:59:08.188 |
XNYS |
280NVMC5101TC02421 |
|
63 |
93.14 |
20241017-14:59:17.252 |
XASE |
280NVMC511SAC02421 |
|
37 |
93.14 |
20241017-14:59:18.466 |
XASE |
280NVMC5124IC02421 |
|
100 |
93.14 |
20241017-14:59:18.466 |
XASE |
280NVMC5124JC02421 |
|
76 |
93.09 |
20241017-15:01:05.032 |
XPSX |
280NVMC51RLFC02421 |
|
100 |
93.12 |
20241017-15:01:30.450 |
XASE |
280NVMC5220VC02421 |
|
100 |
93.06 |
20241017-15:02:21.319 |
XASE |
280NVMC52C44C02421 |
|
100 |
93.01 |
20241017-15:02:57.167 |
XASE |
280NVMC52JFDC02421 |
|
100 |
92.95 |
20241017-15:03:23.690 |
XASE |
280NVMC52QJ6C02421 |
|
100 |
93.01 |
20241017-15:03:58.728 |
XNYS |
280NVMC531P6C02421 |
|
100 |
93.025 |
20241017-15:04:23.858 |
XNAS |
280NVMC536IOC02421 |
|
100 |
93.02 |
20241017-15:04:43.308 |
XASE |
280NVMC539MUC02421 |
|
100 |
93.02 |
20241017-15:04:43.308 |
XASE |
280NVMC539MVC02421 |
|
6 |
93.045 |
20241017-15:07:04.094 |
XNAS |
280NVMC543QAC02421 |
|
91 |
93.05 |
20241017-15:07:04.094 |
XNAS |
280NVMC543QBC02421 |
|
100 |
93.05 |
20241017-15:07:16.130 |
XASE |
280NVMC5466GC02421 |
|
100 |
93.04 |
20241017-15:07:31.864 |
XASE |
280NVMC548QRC02421 |
|
100 |
93.16 |
20241017-15:09:06.237 |
XNYS |
280NVMC54RJTC02421 |
|
100 |
93.15 |
20241017-15:09:26.399 |
XASE |
280NVMC54VC4C02421 |
|
100 |
93.17 |
20241017-15:11:04.398 |
XASE |
280NVMC55HO9C02421 |
|
100 |
93.17 |
20241017-15:11:14.335 |
XASE |
280NVMC55JTOC02421 |
|
100 |
93.17 |
20241017-15:11:14.335 |
XASE |
280NVMC55JTPC02421 |
|
100 |
93.22 |
20241017-15:12:45.731 |
XNYS |
280NVMC564SEC02421 |
|
100 |
93.24 |
20241017-15:13:07.670 |
XPSX |
280NVMC568O1C02421 |
|
100 |
93.3 |
20241017-15:14:37.824 |
ARCX |
280NVMC56R27C02421 |
|
100 |
93.37 |
20241017-15:15:17.639 |
XASE |
280NVMC574A5C02421 |
|
26 |
93.34 |
20241017-15:15:26.386 |
XPSX |
280NVMC576QFC02421 |
|
74 |
93.34 |
20241017-15:15:26.387 |
XPSX |
280NVMC576QKC02421 |
|
45 |
93.42 |
20241017-15:16:54.671 |
ARCX |
280NVMC57MUVC02421 |
|
55 |
93.42 |
20241017-15:16:54.671 |
ARCX |
280NVMC57MV0C02421 |
|
100 |
93.4 |
20241017-15:17:13.519 |
ARCX |
280NVMC57Q8RC02421 |
|
98 |
93.37 |
20241017-15:17:55.728 |
BATY |
280NVMC581PFC02421 |
|
2 |
93.37 |
20241017-15:17:55.728 |
BATY |
280NVMC581PGC02421 |
|
100 |
93.33 |
20241017-15:18:58.199 |
XASE |
280NVMC58DD4C02421 |
|
100 |
93.3 |
20241017-15:19:26.500 |
BATY |
280NVMC58LH4C02421 |
|
60 |
93.26 |
20241017-15:20:04.153 |
ARCX |
280NVMC58RV4C02421 |
|
40 |
93.26 |
20241017-15:20:04.596 |
ARCX |
280NVMC58S13C02421 |
|
100 |
93.25 |
20241017-15:20:50.724 |
XASE |
280NVMC593RUC02421 |
|
100 |
93.2 |
20241017-15:21:30.870 |
ARCX |
280NVMC59BKRC02421 |
|
3 |
93.11 |
20241017-15:22:29.962 |
BATY |
280NVMC59LDVC02421 |
|
100 |
93.15 |
20241017-15:22:59.509 |
XNYS |
280NVMC59QCCC02421 |
|
100 |
93.15 |
20241017-15:23:13.901 |
ARCX |
280NVMC59SQ9C02421 |
|
100 |
93.15 |
20241017-15:23:13.902 |
ARCX |
280NVMC59SQBC02421 |
|
100 |
93.11 |
20241017-15:24:04.587 |
ARCX |
280NVMC5A5H9C02421 |
|
100 |
93.17 |
20241017-15:25:43.865 |
ARCX |
280NVMC5ALLUC02421 |
|
100 |
93.24 |
20241017-15:26:07.070 |
LTSE |
280NVMC5APJJC02421 |
|
100 |
93.2 |
20241017-15:26:08.081 |
ARCX |
280NVMC5APPMC02421 |
|
100 |
93.2 |
20241017-15:26:08.082 |
ARCX |
280NVMC5APPNC02421 |
|
100 |
93.33 |
20241017-15:29:05.781 |
XASE |
280NVMC5BPETC02421 |
|
100 |
93.33 |
20241017-15:29:05.781 |
XASE |
280NVMC5BPEUC02421 |
|
59 |
93.29 |
20241017-15:30:06.223 |
XASE |
280NVMC5C4JVC02421 |
|
5 |
93.32 |
20241017-15:30:46.117 |
EDGA |
280NVMC5CEB0C02421 |
|
100 |
93.36 |
20241017-15:31:43.106 |
XPSX |
280NVMC5CPSAC02421 |
|
100 |
93.36 |
20241017-15:31:43.106 |
XPSX |
280NVMC5CPSBC02421 |
|
4 |
93.32 |
20241017-15:31:51.611 |
EDGA |
280NVMC5CS60C02421 |
|
1 |
93.32 |
20241017-15:31:52.994 |
EDGA |
280NVMC5CSFOC02421 |
|
100 |
93.37 |
20241017-15:32:28.544 |
XASE |
280NVMC5D3M5C02421 |
|
100 |
93.36 |
20241017-15:32:35.810 |
ARCX |
280NVMC5D4VAC02421 |
|
46 |
93.35 |
20241017-15:32:51.237 |
XASE |
280NVMC5D86AC02421 |
|
100 |
93.4 |
20241017-15:33:05.635 |
XNAS |
280NVMC5DAUAC02421 |
|
100 |
93.42 |
20241017-15:33:34.970 |
XNYS |
280NVMC5DGEBC02421 |
|
100 |
93.42 |
20241017-15:34:00.054 |
XASE |
280NVMC5DL0QC02421 |
|
100 |
93.43 |
20241017-15:34:45.170 |
XASE |
280NVMC5DTU6C02421 |
|
100 |
93.43 |
20241017-15:34:50.487 |
XASE |
280NVMC5DV07C02421 |
|
23 |
93.48 |
20241017-15:35:56.659 |
ARCX |
280NVMC5EB06C02421 |
|
77 |
93.48 |
20241017-15:35:56.659 |
ARCX |
280NVMC5EB07C02421 |
|
100 |
93.47 |
20241017-15:36:06.863 |
XASE |
280NVMC5ECQ7C02421 |
|
100 |
93.47 |
20241017-15:36:06.863 |
XASE |
280NVMC5ECQ8C02421 |
|
100 |
93.48 |
20241017-15:37:39.972 |
XNYS |
280NVMC5EUP7C02421 |
|
100 |
93.47 |
20241017-15:37:44.216 |
XASE |
280NVMC5EVJVC02421 |
|
100 |
93.47 |
20241017-15:38:24.671 |
XASE |
280NVMC5F74RC02421 |
|
100 |
93.45 |
20241017-15:39:17.599 |
XASE |
280NVMC5FGR3C02421 |
|
100 |
93.51 |
20241017-15:40:22.262 |
XASE |
280NVMC5FSSCC02421 |
|
18 |
93.48 |
20241017-15:40:43.361 |
XNAS |
280NVMC5G0P2C02421 |
|
82 |
93.48 |
20241017-15:40:43.361 |
XNAS |
280NVMC5G0P3C02421 |
|
100 |
93.52 |
20241017-15:41:52.807 |
XASE |
280NVMC5GDR0C02421 |
|
3 |
93.53 |
20241017-15:42:48.663 |
EDGX |
280NVMC5GNNAC02421 |
|
97 |
93.53 |
20241017-15:42:48.663 |
EDGX |
280NVMC5GNNBC02421 |
|
100 |
93.52 |
20241017-15:44:04.512 |
XASE |
280NVMC5H55PC02421 |
|
100 |
93.5 |
20241017-15:44:53.129 |
XASE |
280NVMC5HDUPC02421 |
|
100 |
93.47 |
20241017-15:46:02.685 |
XASE |
280NVMC5HT1AC02421 |
|
100 |
93.46 |
20241017-15:47:10.389 |
XASE |
280NVMC5I9BSC02421 |
|
100 |
93.42 |
20241017-15:48:32.778 |
XASE |
280NVMC5IP05C02421 |
|
100 |
93.38 |
20241017-15:51:00.027 |
XASE |
280NVMC5JJNPC02421 |
|
100 |
93.37 |
20241017-15:51:00.053 |
XASE |
280NVMC5JJO6C02421 |
|
100 |
93.37 |
20241017-15:51:00.053 |
XASE |
280NVMC5JJO7C02421 |
|
1 |
93.43 |
20241017-15:54:02.820 |
XNAS |
280NVMC5KJSAC02421 |
|
99 |
93.43 |
20241017-15:54:02.820 |
XNAS |
280NVMC5KJSBC02421 |
|
100 |
93.42 |
20241017-15:54:15.354 |
XASE |
280NVMC5KM27C02421 |
|
99 |
93.5 |
20241017-15:56:00.181 |
XNYS |
280NVMC5L843C02421 |
|
1 |
93.5 |
20241017-15:56:03.032 |
XNYS |
280NVMC5L8JKC02421 |
|
78 |
93.46 |
20241017-15:56:58.563 |
ARCX |
280NVMC5LHRBC02421 |
|
1 |
93.53 |
20241017-15:58:20.647 |
BATY |
280NVMC5LVOBC02421 |
|
1 |
93.53 |
20241017-15:58:21.885 |
BATY |
280NVMC5LVUGC02421 |
|
98 |
93.53 |
20241017-15:58:21.885 |
BATY |
280NVMC5LVUHC02421 |
|
100 |
93.5 |
20241017-15:59:13.710 |
BATS |
280NVMC5M98DC02421 |
|
100 |
93.51 |
20241017-16:01:15.184 |
ARCX |
280NVMC5N205C02421 |
|
100 |
93.51 |
20241017-16:02:15.527 |
XASE |
280NVMC5NDRBC02421 |
|
100 |
93.48 |
20241017-16:03:24.930 |
XASE |
280NVMC5NRIPC02421 |
|
100 |
93.46 |
20241017-16:04:27.223 |
XASE |
280NVMC5O7QVC02421 |
|
59 |
93.46 |
20241017-16:05:08.440 |
ARCX |
280NVMC5OF0HC02421 |
|
100 |
93.47 |
20241017-16:05:56.474 |
XASE |
280NVMC5ONQAC02421 |
|
100 |
93.54 |
20241017-16:08:29.310 |
XASE |
280NVMC5PJS7C02421 |
|
21 |
93.52 |
20241017-16:08:43.217 |
XASE |
280NVMC5PMHDC02421 |
|
100 |
93.56 |
20241017-16:09:33.796 |
XASE |
280NVMC5PVAJC02421 |
|
100 |
93.6 |
20241017-16:11:03.234 |
ARCX |
280NVMC5QEPKC02421 |
|
100 |
93.56 |
20241017-16:12:01.468 |
XASE |
280NVMC5QP07C02421 |
|
100 |
93.58 |
20241017-16:15:01.435 |
XASE |
280NVMC5RNDUC02421 |
|
100 |
93.56 |
20241017-16:15:57.219 |
XASE |
280NVMC5S3FDC02421 |
|
57 |
93.58 |
20241017-16:17:25.205 |
XASE |
280NVMC5SJGLC02421 |
|
43 |
93.58 |
20241017-16:17:25.205 |
XASE |
280NVMC5SJGMC02421 |
|
100 |
93.57 |
20241017-16:18:26.032 |
EPRL |
280NVMC5T1A0C02421 |
|
100 |
93.55 |
20241017-16:20:35.400 |
XASE |
280NVMC5TU3AC02421 |
|
100 |
93.55 |
20241017-16:21:54.772 |
XNYS |
280NVMC5UEB5C02421 |
|
91 |
93.54 |
20241017-16:22:12.168 |
ARCX |
280NVMC5UI3BC02421 |
|
2 |
93.6 |
20241017-16:24:18.628 |
EDGA |
280NVMC5VBDUC02421 |
|
100 |
93.63 |
20241017-16:24:30.121 |
XNYS |
280NVMC5VDUSC02421 |
|
100 |
93.62 |
20241017-16:25:27.501 |
ARCX |
280NVMC5VOUCC02421 |
|
100 |
93.59 |
20241017-16:25:58.993 |
XASE |
280NVMC5VUSEC02421 |
|
100 |
93.55 |
20241017-16:27:41.649 |
XASE |
280NVMC60JF1C02421 |
|
100 |
93.57 |
20241017-16:30:08.537 |
XASE |
280NVMC61FHJC02421 |
|
100 |
93.54 |
20241017-16:30:25.903 |
XASE |
280NVMC61L7HC02421 |
|
100 |
93.58 |
20241017-16:33:22.408 |
ARCX |
280NVMC62Q1PC02421 |
|
100 |
93.57 |
20241017-16:33:54.913 |
XASE |
280NVMC630PIC02421 |
|
100 |
93.57 |
20241017-16:33:54.913 |
XASE |
280NVMC630PJC02421 |
|
5 |
93.74 |
20241017-16:36:58.237 |
BATY |
280NVMC643NPC02421 |
|
41 |
93.76 |
20241017-16:37:27.565 |
EPRL |
280NVMC648UMC02421 |
|
40 |
93.76 |
20241017-16:37:43.633 |
XASE |
280NVMC64BK4C02421 |
|
100 |
93.78 |
20241017-16:37:55.551 |
LTSE |
280NVMC64DGHC02421 |
|
100 |
93.78 |
20241017-16:38:15.053 |
XASE |
280NVMC64H28C02421 |
|
57 |
93.77 |
20241017-16:39:59.275 |
ARCX |
280NVMC6543SC02421 |
|
8 |
93.77 |
20241017-16:39:59.275 |
ARCX |
280NVMC6543TC02421 |
|
100 |
93.76 |
20241017-16:41:32.692 |
XASE |
280NVMC65KQDC02421 |
|
100 |
93.77 |
20241017-16:43:17.095 |
ARCX |
280NVMC666PCC02421 |
|
100 |
93.77 |
20241017-16:44:36.335 |
XASE |
280NVMC66JTNC02421 |
|
99 |
93.77 |
20241017-16:45:40.467 |
XASE |
280NVMC6709NC02421 |
|
1 |
93.77 |
20241017-16:45:40.467 |
XASE |
280NVMC6709OC02421 |
|
21 |
93.81 |
20241017-16:48:12.971 |
XPSX |
280NVMC67P62C02421 |
|
79 |
93.81 |
20241017-16:48:14.155 |
XPSX |
280NVMC67PC3C02421 |
|
100 |
93.79 |
20241017-16:48:32.464 |
ARCX |
280NVMC67SE6C02421 |
|
100 |
93.85 |
20241017-16:50:22.650 |
XASE |
280NVMC68EVVC02421 |
|
100 |
93.89 |
20241017-16:52:50.853 |
XASE |
280NVMC6974UC02421 |
|
100 |
93.86 |
20241017-16:53:48.968 |
XASE |
280NVMC69GDAC02421 |
|
100 |
93.88 |
20241017-16:55:12.112 |
ARCX |
280NVMC69UBHC02421 |
|
100 |
93.88 |
20241017-16:57:09.359 |
XASE |
280NVMC6AHUAC02421 |
|
100 |
93.86 |
20241017-16:58:27.281 |
ARCX |
280NVMC6AUSUC02421 |
|
100 |
93.78 |
20241017-17:00:36.723 |
XASE |
280NVMC6BOC1C02421 |
|
52 |
93.72 |
20241017-17:01:58.450 |
XASE |
280NVMC6C7N0C02421 |
|
48 |
93.72 |
20241017-17:01:58.451 |
XASE |
280NVMC6C7N1C02421 |
|
100 |
93.71 |
20241017-17:03:40.900 |
XASE |
280NVMC6CR9IC02421 |
|
100 |
93.75 |
20241017-17:06:12.295 |
XASE |
280NVMC6DLN3C02421 |
|
100 |
93.76 |
20241017-17:07:48.386 |
XASE |
280NVMC6E5AEC02421 |
|
100 |
93.76 |
20241017-17:10:42.577 |
ARCX |
280NVMC6F3DEC02421 |
|
100 |
93.76 |
20241017-17:11:06.667 |
ARCX |
280NVMC6F751C02421 |
|
100 |
93.78 |
20241017-17:12:46.084 |
XASE |
280NVMC6FMBQC02421 |
|
100 |
93.76 |
20241017-17:14:57.214 |
XASE |
280NVMC6G9JNC02421 |
|
100 |
93.76 |
20241017-17:17:11.620 |
XASE |
280NVMC6H061C02421 |
|
100 |
93.77 |
20241017-17:19:51.848 |
XASE |
280NVMC6HRS9C02421 |
|
100 |
93.88 |
20241017-17:21:41.301 |
XASE |
280NVMC6IDJJC02421 |
|
100 |
93.87 |
20241017-17:22:36.148 |
XASE |
280NVMC6IMD9C02421 |
|
100 |
93.84 |
20241017-17:24:25.515 |
XASE |
280NVMC6J77KC02421 |
|
100 |
93.81 |
20241017-17:26:04.718 |
XASE |
280NVMC6JMCTC02421 |
|
100 |
93.85 |
20241017-17:28:07.911 |
XASE |
280NVMC6K9NUC02421 |
|
100 |
93.81 |
20241017-17:29:13.201 |
XASE |
280NVMC6KK4IC02421 |
|
100 |
93.84 |
20241017-17:31:16.690 |
XASE |
280NVMC6LBG7C02421 |
|
100 |
93.84 |
20241017-17:32:51.975 |
XASE |
280NVMC6LRSKC02421 |
|
100 |
93.77 |
20241017-17:34:50.338 |
XASE |
280NVMC6MGJBC02421 |
|
100 |
93.81 |
20241017-17:37:05.995 |
ARCX |
280NVMC6N75PC02421 |
|
100 |
93.81 |
20241017-17:37:46.151 |
XASE |
280NVMC6NDROC02421 |
|
100 |
93.79 |
20241017-17:38:07.185 |
ARCX |
280NVMC6NH8QC02421 |
|
100 |
93.77 |
20241017-17:38:26.600 |
XASE |
280NVMC6NKNVC02421 |
|
100 |
93.78 |
20241017-17:40:56.556 |
XASE |
280NVMC6OEF6C02421 |
|
64 |
93.88 |
20241017-17:42:46.012 |
XNAS |
280NVMC6OV5LC02421 |
|
1 |
93.88 |
20241017-17:42:46.012 |
XNAS |
280NVMC6OV5MC02421 |
|
6 |
93.88 |
20241017-17:42:46.012 |
XNAS |
280NVMC6OV5NC02421 |
|
29 |
93.88 |
20241017-17:42:46.012 |
XNAS |
280NVMC6OV5OC02421 |
|
100 |
93.87 |
20241017-17:44:03.837 |
XASE |
280NVMC6PAIMC02421 |
|
100 |
93.87 |
20241017-17:44:03.837 |
XASE |
280NVMC6PAINC02421 |
|
100 |
93.84 |
20241017-17:46:35.576 |
XASE |
280NVMC6Q3ACC02421 |
|
100 |
93.88 |
20241017-17:49:00.491 |
XASE |
280NVMC6QQO6C02421 |
|
100 |
93.86 |
20241017-17:49:50.361 |
XASE |
280NVMC6R2MMC02421 |
|
100 |
93.87 |
20241017-17:51:26.383 |
ARCX |
280NVMC6RHDPC02421 |
|
100 |
93.85 |
20241017-17:52:17.059 |
ARCX |
280NVMC6RPSKC02421 |
|
100 |
93.86 |
20241017-17:54:15.746 |
ARCX |
280NVMC6SCTHC02421 |
|
100 |
93.85 |
20241017-17:54:26.155 |
XASE |
280NVMC6SEL8C02421 |
|
3 |
93.83 |
20241017-17:55:30.906 |
XASE |
280NVMC6SOU3C02421 |
|
100 |
93.85 |
20241017-17:56:15.607 |
XASE |
280NVMC6SVS9C02421 |
|
2 |
93.86 |
20241017-17:58:03.866 |
BATS |
280NVMC6TICNC02421 |
|
5 |
93.86 |
20241017-17:58:03.866 |
XNAS |
280NVMC6TICOC02421 |
|
58 |
93.86 |
20241017-17:58:03.866 |
ARCX |
280NVMC6TICPC02421 |
|
100 |
93.88 |
20241017-17:58:25.125 |
XNAS |
280NVMC6TLFQC02421 |
|
100 |
93.88 |
20241017-17:58:59.956 |
EDGA |
280NVMC6TRRPC02421 |
|
100 |
93.87 |
20241017-17:59:24.164 |
XASE |
280NVMC6U0B8C02421 |
|
100 |
93.87 |
20241017-18:00:11.088 |
XASE |
280NVMC6U8P9C02421 |
|
100 |
93.86 |
20241017-18:02:37.943 |
XASE |
280NVMC6V3UDC02421 |
|
100 |
93.86 |
20241017-18:02:37.943 |
XASE |
280NVMC6V3UEC02421 |
|
100 |
93.79 |
20241017-18:04:52.325 |
XASE |
280NVMC6VUNCC02421 |
|
100 |
93.84 |
20241017-18:06:45.140 |
ARCX |
280NVMC70HDLC02421 |
|
1 |
93.84 |
20241017-18:06:45.140 |
BATY |
280NVMC70HDMC02421 |
|
38 |
93.84 |
20241017-18:06:45.140 |
BATY |
280NVMC70HDNC02421 |
|
38 |
93.84 |
20241017-18:06:45.140 |
BATY |
280NVMC70HDOC02421 |
|
100 |
93.8 |
20241017-18:07:50.818 |
XASE |
280NVMC70R9NC02421 |
|
1 |
93.84 |
20241017-18:08:34.293 |
XASE |
280NVMC711FJC02421 |
|
99 |
93.84 |
20241017-18:08:39.327 |
XASE |
280NVMC71290C02421 |
|
100 |
93.78 |
20241017-18:10:00.357 |
XASE |
280NVMC71EV6C02421 |
|
100 |
93.76 |
20241017-18:11:30.391 |
EDGA |
280NVMC71T7MC02421 |
|
100 |
93.69 |
20241017-18:12:45.234 |
XASE |
280NVMC729JFC02421 |
|
100 |
93.72 |
20241017-18:14:09.699 |
ARCX |
280NVMC72SV9C02421 |
|
100 |
93.74 |
20241017-18:15:25.781 |
XASE |
280NVMC73AQJC02421 |
|
4 |
93.71 |
20241017-18:17:03.618 |
XASE |
280NVMC73P5OC02421 |
|
36 |
93.71 |
20241017-18:17:03.618 |
XASE |
280NVMC73P5PC02421 |
|
60 |
93.71 |
20241017-18:17:03.618 |
XASE |
280NVMC73P5QC02421 |
|
100 |
93.69 |
20241017-18:19:08.076 |
XASE |
280NVMC74BJ1C02421 |
|
100 |
93.68 |
20241017-18:20:19.641 |
XASE |
280NVMC74MJ8C02421 |
|
1 |
93.71 |
20241017-18:22:06.704 |
BATS |
280NVMC755SNC02421 |
|
2 |
93.71 |
20241017-18:22:06.705 |
XNAS |
280NVMC755SOC02421 |
|
95 |
93.71 |
20241017-18:22:06.705 |
XNYS |
280NVMC755SPC02421 |
|
1 |
93.71 |
20241017-18:22:06.705 |
XNYS |
280NVMC755SQC02421 |
|
49 |
93.71 |
20241017-18:22:13.221 |
XASE |
280NVMC756RNC02421 |
|
51 |
93.71 |
20241017-18:22:13.221 |
XASE |
280NVMC756ROC02421 |
|
100 |
93.71 |
20241017-18:24:31.091 |
XASE |
280NVMC75QJ3C02421 |
|
100 |
93.72 |
20241017-18:25:36.045 |
XASE |
280NVMC763LAC02421 |
|
100 |
93.84 |
20241017-18:28:05.039 |
XASE |
280NVMC76S8GC02421 |
|
100 |
93.83 |
20241017-18:28:42.194 |
XASE |
280NVMC772A0C02421 |
|
100 |
93.77 |
20241017-18:30:01.343 |
XASE |
280NVMC77F26C02421 |
|
100 |
93.79 |
20241017-18:32:41.476 |
LTSE |
280NVMC78J28C02421 |
|
100 |
93.78 |
20241017-18:32:43.370 |
XASE |
280NVMC78JGCC02421 |
|
100 |
93.78 |
20241017-18:32:43.370 |
XASE |
280NVMC78JGEC02421 |
|
100 |
93.75 |
20241017-18:34:59.848 |
XASE |
280NVMC79HPSC02421 |
|
100 |
93.73 |
20241017-18:36:31.854 |
XASE |
280NVMC7A4VUC02421 |
|
100 |
93.73 |
20241017-18:37:26.852 |
XASE |
280NVMC7AFKLC02421 |
|
100 |
93.76 |
20241017-18:39:55.240 |
XASE |
280NVMC7BA0NC02421 |
|
42 |
93.74 |
20241017-18:41:07.513 |
XASE |
280NVMC7BMF9C02421 |
|
58 |
93.74 |
20241017-18:41:07.513 |
XASE |
280NVMC7BMFBC02421 |
|
100 |
93.76 |
20241017-18:42:15.365 |
XASE |
280NVMC7C1A5C02421 |
|
100 |
93.76 |
20241017-18:43:40.906 |
ARCX |
280NVMC7CE9BC02421 |
|
64 |
93.77 |
20241017-18:45:06.826 |
XASE |
280NVMC7CRTNC02421 |
|
36 |
93.77 |
20241017-18:45:06.826 |
XASE |
280NVMC7CRTOC02421 |
|
100 |
93.83 |
20241017-18:47:57.275 |
XNYS |
280NVMC7DTE6C02421 |
|
100 |
93.85 |
20241017-18:48:52.592 |
ARCX |
280NVMC7E7GHC02421 |
|
100 |
93.85 |
20241017-18:48:52.592 |
ARCX |
280NVMC7E7GIC02421 |
|
100 |
93.81 |
20241017-18:50:17.368 |
EDGA |
280NVMC7ENE3C02421 |
|
100 |
93.78 |
20241017-18:51:34.710 |
XASE |
280NVMC7F5DVC02421 |
|
100 |
93.71 |
20241017-18:53:03.962 |
EDGA |
280NVMC7FJGKC02421 |
|
45 |
93.69 |
20241017-18:54:51.810 |
XASE |
280NVMC7G52BC02421 |
|
100 |
93.74 |
20241017-18:56:05.468 |
LTSE |
280NVMC7GIMKC02421 |
|
6 |
93.79 |
20241017-18:57:45.309 |
XNAS |
280NVMC7H4DTC02421 |
|
75 |
93.79 |
20241017-18:57:45.309 |
XNAS |
280NVMC7H4DUC02421 |
|
19 |
93.79 |
20241017-18:57:45.309 |
XNAS |
280NVMC7H4DVC02421 |
|
100 |
93.8 |
20241017-18:58:03.655 |
XASE |
280NVMC7H7PJC02421 |
|
100 |
93.79 |
20241017-18:59:53.514 |
LTSE |
280NVMC7HTG2C02421 |
|
100 |
93.8 |
20241017-19:00:04.902 |
XASE |
280NVMC7I0H1C02421 |
|
100 |
93.79 |
20241017-19:00:22.831 |
ARCX |
280NVMC7I6FOC02421 |
|
100 |
93.82 |
20241017-19:01:32.408 |
XASE |
280NVMC7IKB9C02421 |
|
100 |
93.77 |
20241017-19:02:30.871 |
XASE |
280NVMC7IVV3C02421 |
|
100 |
93.79 |
20241017-19:03:30.148 |
XASE |
280NVMC7JCQQC02421 |
|
100 |
93.8 |
20241017-19:04:58.826 |
XASE |
280NVMC7JVE9C02421 |
|
100 |
93.8 |
20241017-19:05:52.230 |
XASE |
280NVMC7K8OLC02421 |
|
100 |
93.82 |
20241017-19:07:09.041 |
XASE |
280NVMC7KM87C02421 |
|
21 |
93.81 |
20241017-19:09:46.497 |
XNAS |
280NVMC7LLC9C02421 |
|
21 |
93.81 |
20241017-19:09:46.497 |
XNAS |
280NVMC7LLCAC02421 |
|
3 |
93.81 |
20241017-19:09:46.497 |
XNAS |
280NVMC7LLCBC02421 |
|
43 |
93.81 |
20241017-19:09:46.497 |
XNAS |
280NVMC7LLCCC02421 |
|
5 |
93.81 |
20241017-19:09:46.497 |
XNAS |
280NVMC7LLCDC02421 |
|
7 |
93.81 |
20241017-19:09:46.497 |
XNAS |
280NVMC7LLCEC02421 |
|
12 |
93.85 |
20241017-19:11:03.271 |
XNYS |
280NVMC7M3NEC02421 |
|
9 |
93.85 |
20241017-19:11:03.273 |
ARCX |
280NVMC7M3NFC02421 |
|
21 |
93.86 |
20241017-19:11:08.208 |
XNYS |
280NVMC7M4J9C02421 |
|
79 |
93.86 |
20241017-19:11:08.208 |
XNYS |
280NVMC7M4JAC02421 |
|
100 |
93.87 |
20241017-19:12:01.330 |
EDGX |
280NVMC7MCEOC02421 |
|
100 |
93.87 |
20241017-19:12:03.887 |
XASE |
280NVMC7MCS5C02421 |
|
1 |
93.9 |
20241017-19:14:19.919 |
XNYS |
280NVMC7N3QJC02421 |
|
99 |
93.9 |
20241017-19:14:19.919 |
XNYS |
280NVMC7N3QKC02421 |
|
100 |
93.89 |
20241017-19:14:27.726 |
XASE |
280NVMC7N55OC02421 |
|
100 |
93.87 |
20241017-19:15:21.999 |
XASE |
280NVMC7NGDNC02421 |
|
100 |
93.84 |
20241017-19:16:21.746 |
XASE |
280NVMC7NQA5C02421 |
|
100 |
93.84 |
20241017-19:17:47.824 |
XASE |
280NVMC7O729C02421 |
|
100 |
93.82 |
20241017-19:18:56.113 |
XASE |
280NVMC7OIVQC02421 |
|
100 |
93.86 |
20241017-19:21:00.071 |
XASE |
280NVMC7P8NMC02421 |
|
100 |
93.86 |
20241017-19:21:11.413 |
XASE |
280NVMC7PAR7C02421 |
|
100 |
93.8 |
20241017-19:22:21.910 |
XASE |
280NVMC7PLVJC02421 |
|
100 |
93.79 |
20241017-19:23:21.071 |
BATY |
280NVMC7PUKSC02421 |
|
72 |
93.76 |
20241017-19:24:03.454 |
XASE |
280NVMC7Q5NRC02421 |
|
100 |
93.78 |
20241017-19:25:06.743 |
XASE |
280NVMC7QFQPC02421 |
|
100 |
93.76 |
20241017-19:26:04.130 |
XASE |
280NVMC7QOHRC02421 |
|
100 |
93.74 |
20241017-19:26:42.257 |
XASE |
280NVMC7QULIC02421 |
|
100 |
93.74 |
20241017-19:27:47.668 |
XASE |
280NVMC7RA19C02421 |
|
99 |
93.72 |
20241017-19:28:45.000 |
XASE |
280NVMC7RL7KC02421 |
|
1 |
93.72 |
20241017-19:28:45.001 |
XASE |
280NVMC7RL7LC02421 |
|
100 |
93.69 |
20241017-19:29:24.429 |
XASE |
280NVMC7RTU4C02421 |
|
100 |
93.66 |
20241017-19:30:07.801 |
XASE |
280NVMC7S7J0C02421 |
|
100 |
93.61 |
20241017-19:30:56.369 |
XASE |
280NVMC7SKV5C02421 |
|
100 |
93.56 |
20241017-19:32:45.206 |
XASE |
280NVMC7TDRVC02421 |
|
100 |
93.56 |
20241017-19:32:45.206 |
XASE |
280NVMC7TDS0C02421 |
|
100 |
93.52 |
20241017-19:33:42.810 |
XASE |
280NVMC7TVQBC02421 |
|
1 |
93.6 |
20241017-19:35:18.684 |
XNAS |
280NVMC7UQ95C02421 |
|
10 |
93.6 |
20241017-19:35:18.684 |
XNAS |
280NVMC7UQ96C02421 |
|
15 |
93.6 |
20241017-19:35:18.684 |
XNAS |
280NVMC7UQ97C02421 |
|
4 |
93.6 |
20241017-19:35:18.684 |
XNAS |
280NVMC7UQ98C02421 |
|
42 |
93.6 |
20241017-19:35:18.684 |
XNAS |
280NVMC7UQ99C02421 |
|
100 |
93.6 |
20241017-19:35:26.864 |
XNYS |
280NVMC7US9FC02421 |
|
100 |
93.6 |
20241017-19:35:32.811 |
XASE |
280NVMC7UU0KC02421 |
|
100 |
93.59 |
20241017-19:36:06.688 |
XASE |
280NVMC7V6NVC02421 |
|
100 |
93.61 |
20241017-19:37:16.959 |
ARCX |
280NVMC7VVK1C02421 |
|
100 |
93.6 |
20241017-19:37:46.167 |
XASE |
280NVMC806O8C02421 |
|
100 |
93.62 |
20241017-19:38:18.496 |
XASE |
280NVMC80EI9C02421 |
|
100 |
93.62 |
20241017-19:38:58.432 |
XASE |
280NVMC80O0BC02421 |
|
100 |
93.59 |
20241017-19:40:06.028 |
XASE |
280NVMC81903C02421 |
|
100 |
93.58 |
20241017-19:40:31.752 |
XASE |
280NVMC81G1AC02421 |
|
100 |
93.59 |
20241017-19:41:15.538 |
XASE |
280NVMC81QK9C02421 |
|
100 |
93.59 |
20241017-19:42:06.259 |
XASE |
280NVMC825ULC02421 |
|
99 |
93.59 |
20241017-19:42:56.475 |
XNAS |
280NVMC82GN4C02421 |
|
1 |
93.59 |
20241017-19:42:56.475 |
XNAS |
280NVMC82GN5C02421 |
|
1 |
93.61 |
20241017-19:43:27.210 |
XNAS |
280NVMC82NGTC02421 |
|
99 |
93.61 |
20241017-19:43:27.210 |
XNAS |
280NVMC82NGUC02421 |
|
2 |
93.6 |
20241017-19:43:30.530 |
BATY |
280NVMC82O5GC02421 |
|
5 |
93.6 |
20241017-19:43:30.530 |
BATY |
280NVMC82O5HC02421 |
|
5 |
93.6 |
20241017-19:43:30.530 |
BATY |
280NVMC82O5IC02421 |
|
4 |
93.6 |
20241017-19:43:30.530 |
BATY |
280NVMC82O5JC02421 |
|
100 |
93.6 |
20241017-19:43:30.530 |
XASE |
280NVMC82O5KC02421 |
|
100 |
93.58 |
20241017-19:44:10.369 |
XASE |
280NVMC8322PC02421 |
|
100 |
93.56 |
20241017-19:45:03.856 |
XASE |
280NVMC83GJTC02421 |
|
100 |
93.58 |
20241017-19:45:43.686 |
XASE |
280NVMC8410UC02421 |
|
100 |
93.58 |
20241017-19:46:12.331 |
LTSE |
280NVMC84DDQC02421 |
|
100 |
93.58 |
20241017-19:46:12.342 |
LTSE |
280NVMC84DDVC02421 |
|
100 |
93.57 |
20241017-19:46:16.795 |
XASE |
280NVMC84G9PC02421 |
|
22 |
93.56 |
20241017-19:46:17.101 |
XNAS |
280NVMC84GG6C02421 |
|
8 |
93.56 |
20241017-19:46:17.101 |
XNAS |
280NVMC84GG7C02421 |
|
100 |
93.56 |
20241017-19:46:17.101 |
XNAS |
280NVMC84GG8C02421 |
|
100 |
93.56 |
20241017-19:46:17.101 |
ARCX |
280NVMC84GG9C02421 |
|
100 |
93.57 |
20241017-19:46:17.102 |
XNYS |
280NVMC84GGAC02421 |
|
100 |
93.57 |
20241017-19:46:17.102 |
XNAS |
280NVMC84GGBC02421 |
|
25 |
93.58 |
20241017-19:46:18.019 |
XNAS |
280NVMC84H3MC02421 |
|
100 |
93.575 |
20241017-19:46:18.019 |
XNYS |
280NVMC84H3NC02421 |
|
70 |
93.58 |
20241017-19:46:18.019 |
XNYS |
280NVMC84H3OC02421 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 day ago NCC Group
- 1 day ago Mitie Group
- 1 day ago MJ Gleeson
- 1 day ago MJ Gleeson
- 1 day ago Tesco