Transaction in Own Shares
16th December 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13th December 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
12,416 |
$97.8791 |
$98.64 |
$97.45 |
ARCX |
|
500 |
$97.7675 |
$97.77 |
$97.77 |
BAML |
|
1,705 |
$97.9225 |
$98.67 |
$97.52 |
BATS |
|
200 |
$97.7600 |
$97.77 |
$97.75 |
BATY |
|
1,897 |
$97.7205 |
$97.77 |
$97.62 |
CDED |
|
290 |
$97.7790 |
$97.81 |
$97.72 |
EDGA |
|
2,300 |
$97.7509 |
$98.13 |
$97.54 |
EDGX |
|
100 |
$97.7200 |
$97.72 |
$97.72 |
EPRL |
|
3,113 |
$98.0260 |
$99.01 |
$97.63 |
IEXG |
|
110 |
$97.7245 |
$97.77 |
$97.72 |
JPMX |
|
128 |
$97.6623 |
$97.72 |
$97.54 |
MEMX |
|
345 |
$97.7167 |
$97.77 |
$97.67 |
UBSA |
|
100 |
$97.7700 |
$97.77 |
$97.77 |
XBOS |
|
101 |
$97.7693 |
$97.77 |
$97.74 |
XCIS |
|
12,572 |
$98.0555 |
$99.07 |
$97.39 |
XNAS |
|
12,638 |
$97.9449 |
$99.03 |
$97.41 |
XNYS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH's broker as part of the Programme announced on 7th November 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 677,962,805 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,086,072 of its ordinary shares in treasury, which represents 5.714% 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 December 2024 by Mizuho Securities USA LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
||||
|
ISIN: |
|
IE0001827041 |
||||
|
US Broker name: |
Mizuho Securities USA LLC |
|||||
|
US Broker code (CRD#): |
19647 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
13th December 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
97.9355 |
48,515 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
|
200 |
99.04 |
Dec 13 2024 9:30:01:116 AM |
XNAS |
2412138000000238 |
|
100 |
98.97 |
Dec 13 2024 9:30:03:900 AM |
XNAS |
2412138000000337 |
|
10 |
98.86 |
Dec 13 2024 9:31:08:620 AM |
XNYS |
2412138000000816 |
|
37 |
98.86 |
Dec 13 2024 9:31:08:630 AM |
XNYS |
2412138000000818 |
|
73 |
98.86 |
Dec 13 2024 9:31:08:620 AM |
XNYS |
2412138000000815 |
|
80 |
98.86 |
Dec 13 2024 9:31:08:620 AM |
XNYS |
2412138000000817 |
|
30 |
98.885 |
Dec 13 2024 9:31:08:643 AM |
IEXG |
2412138000000821 |
|
35 |
98.885 |
Dec 13 2024 9:31:08:643 AM |
IEXG |
2412138000000820 |
|
35 |
98.895 |
Dec 13 2024 9:31:08:630 AM |
IEXG |
2412138000000819 |
|
15 |
98.92 |
Dec 13 2024 9:32:00:520 AM |
IEXG |
2412138000001042 |
|
50 |
98.92 |
Dec 13 2024 9:32:00:520 AM |
IEXG |
2412138000001041 |
|
35 |
98.925 |
Dec 13 2024 9:32:00:516 AM |
IEXG |
2412138000001040 |
|
100 |
98.93 |
Dec 13 2024 9:32:00:496 AM |
IEXG |
2412138000001039 |
|
15 |
98.96 |
Dec 13 2024 9:32:00:076 AM |
IEXG |
2412138000001032 |
|
20 |
98.96 |
Dec 13 2024 9:32:00:090 AM |
IEXG |
2412138000001033 |
|
30 |
98.96 |
Dec 13 2024 9:32:00:093 AM |
IEXG |
2412138000001035 |
|
35 |
98.96 |
Dec 13 2024 9:32:00:073 AM |
IEXG |
2412138000001030 |
|
50 |
98.96 |
Dec 13 2024 9:32:00:076 AM |
IEXG |
2412138000001031 |
|
50 |
98.96 |
Dec 13 2024 9:32:00:093 AM |
IEXG |
2412138000001034 |
|
13 |
98.97 |
Dec 13 2024 9:33:02:393 AM |
XNAS |
2412138000001430 |
|
87 |
98.97 |
Dec 13 2024 9:33:02:393 AM |
XNAS |
2412138000001431 |
|
30 |
98.965 |
Dec 13 2024 9:33:04:360 AM |
IEXG |
2412138000001437 |
|
35 |
98.965 |
Dec 13 2024 9:33:04:196 AM |
IEXG |
2412138000001435 |
|
35 |
98.965 |
Dec 13 2024 9:33:04:356 AM |
IEXG |
2412138000001436 |
|
35 |
99 |
Dec 13 2024 9:33:50:413 AM |
IEXG |
2412138000001602 |
|
35 |
99.005 |
Dec 13 2024 9:33:50:410 AM |
IEXG |
2412138000001601 |
|
19 |
99.07 |
Dec 13 2024 9:35:18:223 AM |
XNAS |
2412138000002010 |
|
111 |
99.07 |
Dec 13 2024 9:35:18:223 AM |
XNAS |
2412138000002009 |
|
130 |
99.07 |
Dec 13 2024 9:35:18:226 AM |
XNAS |
2412138000002011 |
|
170 |
99.07 |
Dec 13 2024 9:35:18:223 AM |
XNAS |
2412138000002008 |
|
43 |
98.94 |
Dec 13 2024 9:36:46:726 AM |
XNYS |
2412138000002395 |
|
59 |
98.94 |
Dec 13 2024 9:36:46:726 AM |
XNYS |
2412138000002396 |
|
98 |
98.94 |
Dec 13 2024 9:36:46:726 AM |
XNYS |
2412138000002394 |
|
100 |
98.94 |
Dec 13 2024 9:36:46:730 AM |
XNYS |
2412138000002397 |
|
11 |
98.95 |
Dec 13 2024 9:36:56:053 AM |
XNYS |
2412138000002439 |
|
39 |
98.95 |
Dec 13 2024 9:36:56:056 AM |
XNYS |
2412138000002441 |
|
50 |
98.95 |
Dec 13 2024 9:36:56:053 AM |
XNYS |
2412138000002440 |
|
81 |
98.84 |
Dec 13 2024 9:37:38:880 AM |
XNYS |
2412138000002627 |
|
119 |
98.84 |
Dec 13 2024 9:37:38:880 AM |
XNYS |
2412138000002628 |
|
300 |
98.85 |
Dec 13 2024 9:38:28:276 AM |
XNAS |
2412138000002780 |
|
200 |
99.03 |
Dec 13 2024 9:40:18:870 AM |
XNYS |
2412138000003107 |
|
45 |
99.07 |
Dec 13 2024 9:40:53:950 AM |
XNAS |
2412138000003207 |
|
155 |
99.07 |
Dec 13 2024 9:40:54:776 AM |
XNAS |
2412138000003208 |
|
68 |
99 |
Dec 13 2024 9:41:38:516 AM |
XNAS |
2412138000003415 |
|
92 |
99 |
Dec 13 2024 9:41:38:516 AM |
XNAS |
2412138000003416 |
|
40 |
98.98 |
Dec 13 2024 9:41:45:396 AM |
XNAS |
2412138000003431 |
|
100 |
98.96 |
Dec 13 2024 9:42:25:636 AM |
XNAS |
2412138000003532 |
|
100 |
98.96 |
Dec 13 2024 9:42:25:640 AM |
XNAS |
2412138000003533 |
|
86 |
98.77 |
Dec 13 2024 9:43:31:306 AM |
XNAS |
2412138000003687 |
|
114 |
98.77 |
Dec 13 2024 9:43:31:306 AM |
XNAS |
2412138000003688 |
|
200 |
98.67 |
Dec 13 2024 9:44:30:543 AM |
BATS |
2412138000003950 |
|
14 |
98.49 |
Dec 13 2024 9:45:20:110 AM |
XNYS |
2412138000004239 |
|
5 |
98.49 |
Dec 13 2024 9:45:28:186 AM |
XNYS |
2412138000004289 |
|
99 |
98.67 |
Dec 13 2024 9:47:12:500 AM |
XNYS |
2412138000004842 |
|
201 |
98.67 |
Dec 13 2024 9:47:12:503 AM |
XNYS |
2412138000004843 |
|
381 |
98.64 |
Dec 13 2024 9:47:42:200 AM |
ARCX |
2412138000005009 |
|
10 |
98.54 |
Dec 13 2024 9:49:34:916 AM |
XNAS |
2412138000005639 |
|
90 |
98.54 |
Dec 13 2024 9:49:34:916 AM |
XNAS |
2412138000005637 |
|
100 |
98.54 |
Dec 13 2024 9:49:34:916 AM |
XNAS |
2412138000005638 |
|
100 |
98.54 |
Dec 13 2024 9:49:34:920 AM |
XNAS |
2412138000005640 |
|
100 |
98.54 |
Dec 13 2024 9:49:34:920 AM |
XNYS |
2412138000005641 |
|
100 |
98.47 |
Dec 13 2024 9:50:06:446 AM |
ARCX |
2412138000005830 |
|
1 |
98.51 |
Dec 13 2024 9:52:01:780 AM |
XNAS |
2412138000006385 |
|
43 |
98.51 |
Dec 13 2024 9:52:01:776 AM |
XNAS |
2412138000006382 |
|
56 |
98.51 |
Dec 13 2024 9:52:01:783 AM |
XNAS |
2412138000006386 |
|
200 |
98.51 |
Dec 13 2024 9:52:01:776 AM |
XNAS |
2412138000006381 |
|
100 |
98.5 |
Dec 13 2024 9:52:09:976 AM |
XNAS |
2412138000006424 |
|
60 |
98.52 |
Dec 13 2024 9:52:54:233 AM |
ARCX |
2412138000006613 |
|
140 |
98.52 |
Dec 13 2024 9:52:54:233 AM |
ARCX |
2412138000006614 |
|
25 |
98.38 |
Dec 13 2024 9:53:53:156 AM |
XNYS |
2412138000006960 |
|
36 |
98.38 |
Dec 13 2024 9:53:53:156 AM |
XNYS |
2412138000006959 |
|
139 |
98.38 |
Dec 13 2024 9:53:53:160 AM |
XNYS |
2412138000006961 |
|
100 |
98.44 |
Dec 13 2024 9:55:20:876 AM |
XNAS |
2412138000007407 |
|
50 |
98.41 |
Dec 13 2024 9:55:33:120 AM |
XNYS |
2412138000007451 |
|
9 |
98.41 |
Dec 13 2024 9:55:35:330 AM |
XNYS |
2412138000007476 |
|
49 |
98.42 |
Dec 13 2024 9:55:50:373 AM |
XNYS |
2412138000007596 |
|
34 |
98.42 |
Dec 13 2024 9:56:00:906 AM |
XNYS |
2412138000007698 |
|
58 |
98.42 |
Dec 13 2024 9:56:00:903 AM |
XNYS |
2412138000007697 |
|
48 |
98.45 |
Dec 13 2024 9:56:56:506 AM |
ARCX |
2412138000007998 |
|
152 |
98.45 |
Dec 13 2024 9:56:56:506 AM |
ARCX |
2412138000007999 |
|
10 |
98.36 |
Dec 13 2024 9:57:43:933 AM |
XNYS |
2412138000008263 |
|
100 |
98.45 |
Dec 13 2024 9:58:55:786 AM |
IEXG |
2412138000008502 |
|
100 |
98.43 |
Dec 13 2024 9:59:01:956 AM |
XNAS |
2412138000008530 |
|
390 |
98.42 |
Dec 13 2024 9:59:02:066 AM |
XNYS |
2412138000008531 |
|
100 |
98.32 |
Dec 13 2024 9:59:46:306 AM |
BATS |
2412138000008664 |
|
200 |
98.43 |
Dec 13 2024 10:00:50:756 AM |
XNAS |
2412138000008816 |
|
99 |
98.46 |
Dec 13 2024 10:01:33:893 AM |
XNAS |
2412138000009024 |
|
101 |
98.46 |
Dec 13 2024 10:01:33:890 AM |
XNAS |
2412138000009023 |
|
200 |
98.44 |
Dec 13 2024 10:02:37:763 AM |
ARCX |
2412138000009426 |
|
100 |
98.39 |
Dec 13 2024 10:04:04:043 AM |
XNAS |
2412138000009773 |
|
100 |
98.33 |
Dec 13 2024 10:06:13:276 AM |
XNAS |
2412138000010313 |
|
200 |
98.33 |
Dec 13 2024 10:06:13:276 AM |
XNAS |
2412138000010314 |
|
100 |
98.32 |
Dec 13 2024 10:06:14:546 AM |
XNAS |
2412138000010323 |
|
100 |
98.32 |
Dec 13 2024 10:06:14:550 AM |
XNAS |
2412138000010324 |
|
200 |
98.29 |
Dec 13 2024 10:06:54:430 AM |
XNAS |
2412138000010539 |
|
100 |
98.2 |
Dec 13 2024 10:08:37:386 AM |
XNAS |
2412138000011138 |
|
100 |
98.23 |
Dec 13 2024 10:09:46:276 AM |
ARCX |
2412138000011575 |
|
200 |
98.23 |
Dec 13 2024 10:09:46:276 AM |
ARCX |
2412138000011574 |
|
200 |
98.21 |
Dec 13 2024 10:09:59:483 AM |
ARCX |
2412138000011593 |
|
6 |
98.19 |
Dec 13 2024 10:12:05:023 AM |
ARCX |
2412138000012211 |
|
100 |
98.19 |
Dec 13 2024 10:12:05:020 AM |
ARCX |
2412138000012210 |
|
194 |
98.19 |
Dec 13 2024 10:12:05:020 AM |
ARCX |
2412138000012209 |
|
100 |
98.18 |
Dec 13 2024 10:13:31:816 AM |
XNAS |
2412138000012728 |
|
200 |
98.17 |
Dec 13 2024 10:14:25:190 AM |
XNYS |
2412138000012999 |
|
100 |
98.12 |
Dec 13 2024 10:14:36:363 AM |
XNAS |
2412138000013084 |
|
100 |
98.12 |
Dec 13 2024 10:16:12:990 AM |
ARCX |
2412138000013537 |
|
100 |
98.26 |
Dec 13 2024 10:17:49:756 AM |
XNAS |
2412138000013786 |
|
200 |
98.26 |
Dec 13 2024 10:17:49:756 AM |
XNAS |
2412138000013787 |
|
200 |
98.21 |
Dec 13 2024 10:18:34:503 AM |
ARCX |
2412138000014096 |
|
100 |
98.18 |
Dec 13 2024 10:20:08:246 AM |
XNYS |
2412138000014309 |
|
100 |
98.18 |
Dec 13 2024 10:20:29:970 AM |
ARCX |
2412138000014383 |
|
100 |
98.16 |
Dec 13 2024 10:22:00:176 AM |
XNAS |
2412138000014607 |
|
100 |
98.16 |
Dec 13 2024 10:22:50:546 AM |
XNYS |
2412138000014711 |
|
100 |
98.17 |
Dec 13 2024 10:23:22:470 AM |
XNAS |
2412138000014815 |
|
100 |
98.13 |
Dec 13 2024 10:24:07:413 AM |
EDGX |
2412138000014922 |
|
40 |
98.1 |
Dec 13 2024 10:25:16:456 AM |
XNYS |
2412138000015083 |
|
60 |
98.1 |
Dec 13 2024 10:26:06:663 AM |
XNYS |
2412138000015281 |
|
100 |
98.1 |
Dec 13 2024 10:26:06:666 AM |
XNYS |
2412138000015282 |
|
100 |
98.09 |
Dec 13 2024 10:26:59:526 AM |
XNAS |
2412138000015390 |
|
100 |
98.14 |
Dec 13 2024 10:28:33:920 AM |
XNAS |
2412138000015647 |
|
100 |
98.15 |
Dec 13 2024 10:28:57:743 AM |
ARCX |
2412138000015720 |
|
200 |
98.17 |
Dec 13 2024 10:29:47:013 AM |
XNYS |
2412138000016097 |
|
8 |
98.14 |
Dec 13 2024 10:30:55:146 AM |
ARCX |
2412138000016306 |
|
92 |
98.14 |
Dec 13 2024 10:30:55:146 AM |
ARCX |
2412138000016305 |
|
100 |
98.06 |
Dec 13 2024 10:31:49:123 AM |
ARCX |
2412138000016501 |
|
100 |
98.02 |
Dec 13 2024 10:32:48:536 AM |
XNAS |
2412138000016619 |
|
100 |
97.99 |
Dec 13 2024 10:33:42:036 AM |
XNYS |
2412138000016743 |
|
6 |
97.92 |
Dec 13 2024 10:36:11:226 AM |
XNAS |
2412138000017397 |
|
45 |
97.99 |
Dec 13 2024 10:36:50:830 AM |
XNAS |
2412138000017467 |
|
94 |
97.99 |
Dec 13 2024 10:36:50:826 AM |
XNAS |
2412138000017465 |
|
100 |
97.99 |
Dec 13 2024 10:36:50:833 AM |
XNAS |
2412138000017468 |
|
155 |
97.99 |
Dec 13 2024 10:36:50:830 AM |
XNAS |
2412138000017466 |
|
100 |
98.04 |
Dec 13 2024 10:37:41:676 AM |
ARCX |
2412138000017750 |
|
100 |
98.04 |
Dec 13 2024 10:38:22:180 AM |
XNYS |
2412138000017874 |
|
8 |
98.06 |
Dec 13 2024 10:39:15:236 AM |
XNAS |
2412138000018032 |
|
92 |
98.06 |
Dec 13 2024 10:39:15:236 AM |
XNAS |
2412138000018033 |
|
100 |
98.07 |
Dec 13 2024 10:40:17:256 AM |
ARCX |
2412138000018237 |
|
100 |
97.96 |
Dec 13 2024 10:41:08:286 AM |
XNAS |
2412138000018448 |
|
100 |
97.96 |
Dec 13 2024 10:42:15:726 AM |
XNAS |
2412138000018611 |
|
100 |
98.04 |
Dec 13 2024 10:43:56:533 AM |
BATS |
2412138000018800 |
|
100 |
98.04 |
Dec 13 2024 10:43:56:533 AM |
BATS |
2412138000018801 |
|
100 |
98.07 |
Dec 13 2024 10:45:35:040 AM |
ARCX |
2412138000019207 |
|
200 |
98.1 |
Dec 13 2024 10:46:33:270 AM |
ARCX |
2412138000019476 |
|
100 |
98.02 |
Dec 13 2024 10:46:54:390 AM |
XNYS |
2412138000019612 |
|
3 |
98.08 |
Dec 13 2024 10:47:57:086 AM |
XNYS |
2412138000019924 |
|
97 |
98.08 |
Dec 13 2024 10:47:57:086 AM |
XNYS |
2412138000019925 |
|
100 |
98.08 |
Dec 13 2024 10:47:57:086 AM |
BATS |
2412138000019923 |
|
200 |
98.07 |
Dec 13 2024 10:48:45:866 AM |
XNYS |
2412138000020136 |
|
100 |
98.06 |
Dec 13 2024 10:50:23:626 AM |
ARCX |
2412138000020413 |
|
4 |
98 |
Dec 13 2024 10:50:38:370 AM |
ARCX |
2412138000020463 |
|
96 |
98 |
Dec 13 2024 10:50:38:373 AM |
ARCX |
2412138000020464 |
|
100 |
97.94 |
Dec 13 2024 10:51:43:816 AM |
ARCX |
2412138000020668 |
|
200 |
97.95 |
Dec 13 2024 10:51:43:316 AM |
XNAS |
2412138000020664 |
|
100 |
97.95 |
Dec 13 2024 10:52:33:290 AM |
EDGX |
2412138000020805 |
|
100 |
97.97 |
Dec 13 2024 10:53:32:406 AM |
XNAS |
2412138000020948 |
|
100 |
97.97 |
Dec 13 2024 10:54:35:080 AM |
XNYS |
2412138000021149 |
|
4 |
97.94 |
Dec 13 2024 10:55:32:646 AM |
XNYS |
2412138000021387 |
|
96 |
97.94 |
Dec 13 2024 10:55:51:436 AM |
XNYS |
2412138000021429 |
|
42 |
97.95 |
Dec 13 2024 10:56:36:486 AM |
XNYS |
2412138000021625 |
|
158 |
97.95 |
Dec 13 2024 10:56:36:486 AM |
XNYS |
2412138000021624 |
|
39 |
97.97 |
Dec 13 2024 10:57:33:073 AM |
XNYS |
2412138000021783 |
|
61 |
97.97 |
Dec 13 2024 10:57:33:073 AM |
XNYS |
2412138000021782 |
|
100 |
97.97 |
Dec 13 2024 10:58:38:543 AM |
XNYS |
2412138000021963 |
|
100 |
97.96 |
Dec 13 2024 10:59:35:753 AM |
XNYS |
2412138000022242 |
|
2 |
97.94 |
Dec 13 2024 11:00:21:516 AM |
XNYS |
2412138000022416 |
|
98 |
97.94 |
Dec 13 2024 11:00:21:516 AM |
XNYS |
2412138000022417 |
|
41 |
97.93 |
Dec 13 2024 11:01:13:446 AM |
XNYS |
2412138000022620 |
|
159 |
97.93 |
Dec 13 2024 11:01:13:446 AM |
XNYS |
2412138000022621 |
|
100 |
97.91 |
Dec 13 2024 11:02:13:170 AM |
ARCX |
2412138000023334 |
|
33 |
97.93 |
Dec 13 2024 11:03:01:750 AM |
BATS |
2412138000023461 |
|
67 |
97.9 |
Dec 13 2024 11:03:24:136 AM |
BATS |
2412138000023546 |
|
100 |
97.91 |
Dec 13 2024 11:04:37:576 AM |
ARCX |
2412138000023848 |
|
16 |
97.91 |
Dec 13 2024 11:05:29:120 AM |
XNAS |
2412138000024073 |
|
50 |
97.93 |
Dec 13 2024 11:05:42:226 AM |
XNAS |
2412138000024131 |
|
64 |
97.93 |
Dec 13 2024 11:05:42:223 AM |
XNAS |
2412138000024130 |
|
70 |
97.93 |
Dec 13 2024 11:05:42:226 AM |
XNAS |
2412138000024132 |
|
100 |
97.93 |
Dec 13 2024 11:05:42:223 AM |
XNAS |
2412138000024129 |
|
100 |
97.91 |
Dec 13 2024 11:06:47:483 AM |
BATS |
2412138000024389 |
|
65 |
97.91 |
Dec 13 2024 11:07:50:846 AM |
ARCX |
2412138000024621 |
|
135 |
97.91 |
Dec 13 2024 11:07:50:846 AM |
ARCX |
2412138000024620 |
|
98 |
97.97 |
Dec 13 2024 11:09:06:036 AM |
XNAS |
2412138000024903 |
|
2 |
97.96 |
Dec 13 2024 11:09:09:296 AM |
XNAS |
2412138000024909 |
|
77 |
98.04 |
Dec 13 2024 11:10:46:670 AM |
ARCX |
2412138000025393 |
|
100 |
98.04 |
Dec 13 2024 11:10:46:670 AM |
ARCX |
2412138000025392 |
|
123 |
98.04 |
Dec 13 2024 11:10:46:673 AM |
ARCX |
2412138000025394 |
|
100 |
98.04 |
Dec 13 2024 11:12:20:196 AM |
ARCX |
2412138000025633 |
|
200 |
98.06 |
Dec 13 2024 11:13:17:593 AM |
XNYS |
2412138000025771 |
|
100 |
98.04 |
Dec 13 2024 11:14:10:823 AM |
XNYS |
2412138000026115 |
|
159 |
98.09 |
Dec 13 2024 11:15:40:980 AM |
XNYS |
2412138000026595 |
|
13 |
98.09 |
Dec 13 2024 11:15:44:456 AM |
XNYS |
2412138000026604 |
|
28 |
98.09 |
Dec 13 2024 11:15:44:456 AM |
XNYS |
2412138000026603 |
|
100 |
98.09 |
Dec 13 2024 11:16:29:436 AM |
ARCX |
2412138000026746 |
|
100 |
98.07 |
Dec 13 2024 11:18:15:540 AM |
ARCX |
2412138000027028 |
|
100 |
98.07 |
Dec 13 2024 11:18:15:540 AM |
ARCX |
2412138000027029 |
|
100 |
98.04 |
Dec 13 2024 11:19:38:190 AM |
ARCX |
2412138000027277 |
|
23 |
98.04 |
Dec 13 2024 11:21:15:573 AM |
XNYS |
2412138000027606 |
|
35 |
98.04 |
Dec 13 2024 11:21:15:570 AM |
XNYS |
2412138000027605 |
|
42 |
98.04 |
Dec 13 2024 11:21:15:576 AM |
XNYS |
2412138000027607 |
|
100 |
98.04 |
Dec 13 2024 11:21:15:576 AM |
XNYS |
2412138000027608 |
|
100 |
98.09 |
Dec 13 2024 11:22:48:626 AM |
BATS |
2412138000027894 |
|
50 |
98.1 |
Dec 13 2024 11:23:32:756 AM |
XNYS |
2412138000028077 |
|
150 |
98.1 |
Dec 13 2024 11:23:32:756 AM |
XNYS |
2412138000028078 |
|
100 |
98.07 |
Dec 13 2024 11:23:51:826 AM |
EDGX |
2412138000028140 |
|
100 |
98.06 |
Dec 13 2024 11:25:04:966 AM |
EDGX |
2412138000028330 |
|
100 |
98.06 |
Dec 13 2024 11:25:04:966 AM |
XNYS |
2412138000028331 |
|
100 |
98.02 |
Dec 13 2024 11:25:54:783 AM |
XNYS |
2412138000028433 |
|
100 |
97.96 |
Dec 13 2024 11:27:48:213 AM |
XNYS |
2412138000028851 |
|
100 |
97.99 |
Dec 13 2024 11:29:15:760 AM |
XNYS |
2412138000029187 |
|
100 |
98 |
Dec 13 2024 11:29:15:700 AM |
XNYS |
2412138000029185 |
|
200 |
98 |
Dec 13 2024 11:29:15:700 AM |
XNYS |
2412138000029186 |
|
400 |
97.99 |
Dec 13 2024 11:32:49:453 AM |
ARCX |
2412138000030520 |
|
100 |
98.01 |
Dec 13 2024 11:34:14:373 AM |
ARCX |
2412138000030744 |
|
100 |
98.02 |
Dec 13 2024 11:34:14:203 AM |
EDGX |
2412138000030742 |
|
200 |
98.02 |
Dec 13 2024 11:34:14:206 AM |
EDGX |
2412138000030743 |
|
100 |
98.1 |
Dec 13 2024 11:35:02:006 AM |
XNAS |
2412138000030895 |
|
100 |
97.95 |
Dec 13 2024 11:36:03:133 AM |
ARCX |
2412138000031095 |
|
100 |
97.88 |
Dec 13 2024 11:36:59:686 AM |
ARCX |
2412138000031198 |
|
33 |
97.82 |
Dec 13 2024 11:38:03:306 AM |
XNYS |
2412138000031355 |
|
67 |
97.82 |
Dec 13 2024 11:38:03:303 AM |
XNYS |
2412138000031354 |
|
22 |
97.77 |
Dec 13 2024 11:39:04:640 AM |
XNYS |
2412138000031513 |
|
78 |
97.77 |
Dec 13 2024 11:39:04:640 AM |
XNYS |
2412138000031514 |
|
1 |
97.72 |
Dec 13 2024 11:39:58:696 AM |
ARCX |
2412138000031633 |
|
99 |
97.72 |
Dec 13 2024 11:39:58:060 AM |
ARCX |
2412138000031628 |
|
100 |
97.71 |
Dec 13 2024 11:41:15:310 AM |
XNYS |
2412138000032082 |
|
100 |
97.74 |
Dec 13 2024 11:44:25:910 AM |
XNAS |
2412138000032798 |
|
100 |
97.74 |
Dec 13 2024 11:44:25:910 AM |
XNAS |
2412138000032799 |
|
100 |
97.74 |
Dec 13 2024 11:44:25:910 AM |
XNAS |
2412138000032800 |
|
100 |
97.68 |
Dec 13 2024 11:45:14:266 AM |
XNYS |
2412138000033003 |
|
100 |
97.67 |
Dec 13 2024 11:47:03:973 AM |
UBSA |
2412138000033228 |
|
100 |
97.66 |
Dec 13 2024 11:47:25:820 AM |
EDGX |
2412138000033278 |
|
100 |
97.66 |
Dec 13 2024 11:47:25:823 AM |
EDGX |
2412138000033279 |
|
52 |
97.57 |
Dec 13 2024 11:48:54:133 AM |
XNAS |
2412138000033544 |
|
48 |
97.57 |
Dec 13 2024 11:49:00:913 AM |
XNAS |
2412138000033550 |
|
99 |
97.52 |
Dec 13 2024 11:49:14:050 AM |
XNYS |
2412138000033610 |
|
1 |
97.52 |
Dec 13 2024 11:49:17:246 AM |
XNYS |
2412138000033611 |
|
100 |
97.52 |
Dec 13 2024 11:52:04:420 AM |
BATS |
2412138000033980 |
|
100 |
97.52 |
Dec 13 2024 11:52:04:420 AM |
BATS |
2412138000033981 |
|
46 |
97.59 |
Dec 13 2024 11:55:49:380 AM |
XNAS |
2412138000034419 |
|
54 |
97.59 |
Dec 13 2024 11:55:49:380 AM |
XNAS |
2412138000034418 |
|
100 |
97.59 |
Dec 13 2024 11:55:49:376 AM |
XNAS |
2412138000034417 |
|
100 |
97.57 |
Dec 13 2024 11:56:50:570 AM |
ARCX |
2412138000034558 |
|
200 |
97.71 |
Dec 13 2024 11:59:25:286 AM |
ARCX |
2412138000034920 |
|
88 |
97.7 |
Dec 13 2024 11:59:41:580 AM |
ARCX |
2412138000035020 |
|
12 |
97.7 |
Dec 13 2024 12:00:00:600 PM |
ARCX |
2412138000035056 |
|
100 |
97.69 |
Dec 13 2024 12:01:13:690 PM |
XNYS |
2412138000035178 |
|
4 |
97.65 |
Dec 13 2024 12:02:44:830 PM |
XNYS |
2412138000035394 |
|
96 |
97.65 |
Dec 13 2024 12:02:44:830 PM |
XNYS |
2412138000035393 |
|
43 |
97.62 |
Dec 13 2024 12:05:47:706 PM |
BATS |
2412138000035882 |
|
57 |
97.62 |
Dec 13 2024 12:05:47:703 PM |
BATS |
2412138000035881 |
|
100 |
97.62 |
Dec 13 2024 12:05:47:703 PM |
BATS |
2412138000035880 |
|
100 |
97.62 |
Dec 13 2024 12:06:16:270 PM |
ARCX |
2412138000035953 |
|
28 |
97.6 |
Dec 13 2024 12:07:26:503 PM |
XNAS |
2412138000036176 |
|
72 |
97.6 |
Dec 13 2024 12:08:00:286 PM |
XNAS |
2412138000036278 |
|
100 |
97.57 |
Dec 13 2024 12:09:57:786 PM |
XNYS |
2412138000036664 |
|
89 |
97.63 |
Dec 13 2024 12:11:37:240 PM |
IEXG |
2412138000036876 |
|
11 |
97.64 |
Dec 13 2024 12:11:37:240 PM |
IEXG |
2412138000036877 |
|
9 |
97.62 |
Dec 13 2024 12:11:40:346 PM |
ARCX |
2412138000036883 |
|
91 |
97.62 |
Dec 13 2024 12:11:40:350 PM |
ARCX |
2412138000036884 |
|
100 |
97.61 |
Dec 13 2024 12:12:43:016 PM |
ARCX |
2412138000037117 |
|
3 |
97.59 |
Dec 13 2024 12:13:13:296 PM |
EDGX |
2412138000037310 |
|
497 |
97.59 |
Dec 13 2024 12:13:13:296 PM |
EDGX |
2412138000037311 |
|
100 |
97.58 |
Dec 13 2024 12:14:36:293 PM |
ARCX |
2412138000037470 |
|
100 |
97.58 |
Dec 13 2024 12:14:36:296 PM |
ARCX |
2412138000037471 |
|
81 |
97.58 |
Dec 13 2024 12:16:04:730 PM |
XNAS |
2412138000037784 |
|
19 |
97.58 |
Dec 13 2024 12:16:09:346 PM |
XNAS |
2412138000037822 |
|
100 |
97.58 |
Dec 13 2024 12:16:09:346 PM |
XNAS |
2412138000037821 |
|
100 |
97.61 |
Dec 13 2024 12:18:03:966 PM |
EDGX |
2412138000038222 |
|
100 |
97.56 |
Dec 13 2024 12:19:35:506 PM |
ARCX |
2412138000038636 |
|
25 |
97.6 |
Dec 13 2024 12:21:06:616 PM |
ARCX |
2412138000038889 |
|
75 |
97.6 |
Dec 13 2024 12:21:06:893 PM |
ARCX |
2412138000038891 |
|
100 |
97.6 |
Dec 13 2024 12:22:06:036 PM |
XNAS |
2412138000039070 |
|
25 |
97.58 |
Dec 13 2024 12:24:06:406 PM |
XNAS |
2412138000039355 |
|
75 |
97.58 |
Dec 13 2024 12:24:06:406 PM |
XNAS |
2412138000039354 |
|
2 |
97.6 |
Dec 13 2024 12:25:08:143 PM |
ARCX |
2412138000039528 |
|
98 |
97.6 |
Dec 13 2024 12:25:08:146 PM |
ARCX |
2412138000039529 |
|
100 |
97.62 |
Dec 13 2024 12:26:56:876 PM |
XNAS |
2412138000039704 |
|
100 |
97.61 |
Dec 13 2024 12:27:23:990 PM |
XNYS |
2412138000039770 |
|
100 |
97.59 |
Dec 13 2024 12:29:57:370 PM |
XNYS |
2412138000040244 |
|
1 |
97.57 |
Dec 13 2024 12:30:13:793 PM |
XNYS |
2412138000040286 |
|
99 |
97.57 |
Dec 13 2024 12:30:13:793 PM |
XNYS |
2412138000040287 |
|
100 |
97.55 |
Dec 13 2024 12:32:11:020 PM |
XNAS |
2412138000040654 |
|
100 |
97.54 |
Dec 13 2024 12:33:18:153 PM |
XNAS |
2412138000040928 |
|
100 |
97.56 |
Dec 13 2024 12:35:30:436 PM |
XNAS |
2412138000041232 |
|
84 |
97.53 |
Dec 13 2024 12:35:47:716 PM |
XNYS |
2412138000041306 |
|
16 |
97.53 |
Dec 13 2024 12:35:56:363 PM |
XNYS |
2412138000041318 |
|
100 |
97.45 |
Dec 13 2024 12:38:06:886 PM |
XNAS |
2412138000041681 |
|
100 |
97.42 |
Dec 13 2024 12:38:38:276 PM |
XNYS |
2412138000041800 |
|
100 |
97.41 |
Dec 13 2024 12:40:13:186 PM |
XNYS |
2412138000042016 |
|
100 |
97.39 |
Dec 13 2024 12:40:21:566 PM |
XNAS |
2412138000042037 |
|
52 |
97.48 |
Dec 13 2024 12:43:18:783 PM |
XNYS |
2412138000042528 |
|
148 |
97.48 |
Dec 13 2024 12:43:18:780 PM |
XNYS |
2412138000042527 |
|
100 |
97.47 |
Dec 13 2024 12:44:24:203 PM |
XNAS |
2412138000042734 |
|
100 |
97.46 |
Dec 13 2024 12:46:10:886 PM |
XNYS |
2412138000043064 |
|
24 |
97.45 |
Dec 13 2024 12:46:24:686 PM |
ARCX |
2412138000043080 |
|
76 |
97.45 |
Dec 13 2024 12:46:24:686 PM |
ARCX |
2412138000043079 |
|
100 |
97.46 |
Dec 13 2024 12:48:38:373 PM |
XNYS |
2412138000043395 |
|
6 |
97.45 |
Dec 13 2024 12:49:52:430 PM |
ARCX |
2412138000043557 |
|
45 |
97.45 |
Dec 13 2024 12:50:05:103 PM |
ARCX |
2412138000043574 |
|
49 |
97.45 |
Dec 13 2024 12:50:05:103 PM |
ARCX |
2412138000043573 |
|
200 |
97.62 |
Dec 13 2024 12:54:35:453 PM |
XNYS |
2412138000044333 |
|
100 |
97.62 |
Dec 13 2024 12:56:16:940 PM |
XNYS |
2412138000044674 |
|
5 |
97.65 |
Dec 13 2024 12:58:00:286 PM |
XNAS |
2412138000044829 |
|
52 |
97.65 |
Dec 13 2024 12:58:00:286 PM |
XNAS |
2412138000044830 |
|
1 |
97.66 |
Dec 13 2024 12:58:15:240 PM |
XNAS |
2412138000044852 |
|
42 |
97.7 |
Dec 13 2024 12:58:52:496 PM |
XNAS |
2412138000044950 |
|
100 |
97.7 |
Dec 13 2024 12:58:52:496 PM |
XNAS |
2412138000044951 |
|
96 |
97.67 |
Dec 13 2024 12:59:47:276 PM |
XNYS |
2412138000045113 |
|
4 |
97.67 |
Dec 13 2024 1:00:14:430 PM |
XNYS |
2412138000045192 |
|
100 |
97.64 |
Dec 13 2024 1:02:07:160 PM |
ARCX |
2412138000045435 |
|
100 |
97.64 |
Dec 13 2024 1:03:21:046 PM |
ARCX |
2412138000045586 |
|
100 |
97.59 |
Dec 13 2024 1:05:10:956 PM |
XNAS |
2412138000045908 |
|
100 |
97.54 |
Dec 13 2024 1:06:50:503 PM |
EDGX |
2412138000046149 |
|
100 |
97.56 |
Dec 13 2024 1:08:48:420 PM |
ARCX |
2412138000046385 |
|
100 |
97.55 |
Dec 13 2024 1:09:11:016 PM |
XNAS |
2412138000046450 |
|
100 |
97.6 |
Dec 13 2024 1:11:20:650 PM |
ARCX |
2412138000046950 |
|
100 |
97.56 |
Dec 13 2024 1:12:24:436 PM |
ARCX |
2412138000047068 |
|
41 |
97.54 |
Dec 13 2024 1:12:53:536 PM |
MEMX |
2412138000047111 |
|
100 |
97.54 |
Dec 13 2024 1:12:53:470 PM |
XNYS |
2412138000047110 |
|
100 |
97.56 |
Dec 13 2024 1:14:11:386 PM |
XNAS |
2412138000047254 |
|
59 |
97.57 |
Dec 13 2024 1:14:11:246 PM |
ARCX |
2412138000047253 |
|
100 |
97.53 |
Dec 13 2024 1:16:02:073 PM |
XNYS |
2412138000047581 |
|
100 |
97.54 |
Dec 13 2024 1:17:27:476 PM |
ARCX |
2412138000047850 |
|
2 |
97.56 |
Dec 13 2024 1:18:20:246 PM |
XNYS |
2412138000047995 |
|
98 |
97.56 |
Dec 13 2024 1:18:20:246 PM |
XNYS |
2412138000047994 |
|
100 |
97.59 |
Dec 13 2024 1:19:39:833 PM |
XNAS |
2412138000048235 |
|
43 |
97.58 |
Dec 13 2024 1:21:04:853 PM |
XNYS |
2412138000048540 |
|
57 |
97.58 |
Dec 13 2024 1:21:04:853 PM |
XNYS |
2412138000048539 |
|
1 |
97.56 |
Dec 13 2024 1:22:38:930 PM |
XNAS |
2412138000048804 |
|
2 |
97.56 |
Dec 13 2024 1:22:38:933 PM |
XNAS |
2412138000048805 |
|
2 |
97.56 |
Dec 13 2024 1:22:38:936 PM |
XNAS |
2412138000048807 |
|
10 |
97.56 |
Dec 13 2024 1:22:38:930 PM |
XNAS |
2412138000048803 |
|
10 |
97.56 |
Dec 13 2024 1:22:38:933 PM |
XNAS |
2412138000048806 |
|
32 |
97.56 |
Dec 13 2024 1:23:00:440 PM |
XNAS |
2412138000048871 |
|
43 |
97.56 |
Dec 13 2024 1:23:00:436 PM |
XNAS |
2412138000048870 |
|
100 |
97.56 |
Dec 13 2024 1:24:24:940 PM |
XNAS |
2412138000049191 |
|
18 |
97.58 |
Dec 13 2024 1:28:15:316 PM |
XNAS |
2412138000050017 |
|
82 |
97.58 |
Dec 13 2024 1:28:15:313 PM |
XNAS |
2412138000050015 |
|
100 |
97.58 |
Dec 13 2024 1:28:15:316 PM |
XNAS |
2412138000050016 |
|
71 |
97.61 |
Dec 13 2024 1:28:40:163 PM |
XNAS |
2412138000050230 |
|
29 |
97.61 |
Dec 13 2024 1:29:15:180 PM |
XNAS |
2412138000050343 |
|
17 |
97.59 |
Dec 13 2024 1:30:49:446 PM |
XNYS |
2412138000050669 |
|
83 |
97.59 |
Dec 13 2024 1:30:49:450 PM |
XNYS |
2412138000050670 |
|
100 |
97.61 |
Dec 13 2024 1:34:21:676 PM |
XNAS |
2412138000051460 |
|
100 |
97.61 |
Dec 13 2024 1:34:21:680 PM |
XNAS |
2412138000051461 |
|
100 |
97.61 |
Dec 13 2024 1:34:21:680 PM |
XNYS |
2412138000051462 |
|
1 |
97.59 |
Dec 13 2024 1:35:26:090 PM |
ARCX |
2412138000051685 |
|
43 |
97.59 |
Dec 13 2024 1:35:26:090 PM |
ARCX |
2412138000051686 |
|
56 |
97.59 |
Dec 13 2024 1:35:26:090 PM |
ARCX |
2412138000051684 |
|
100 |
97.59 |
Dec 13 2024 1:37:38:656 PM |
EDGX |
2412138000052228 |
|
25 |
97.63 |
Dec 13 2024 1:40:03:883 PM |
XNYS |
2412138000052645 |
|
75 |
97.63 |
Dec 13 2024 1:40:03:880 PM |
XNYS |
2412138000052644 |
|
100 |
97.63 |
Dec 13 2024 1:40:03:880 PM |
XNYS |
2412138000052643 |
|
10 |
97.52 |
Dec 13 2024 1:42:02:043 PM |
XNYS |
2412138000053051 |
|
90 |
97.52 |
Dec 13 2024 1:42:20:863 PM |
XNYS |
2412138000053099 |
|
100 |
97.62 |
Dec 13 2024 1:46:35:920 PM |
XNAS |
2412138000053823 |
|
100 |
97.62 |
Dec 13 2024 1:46:35:923 PM |
XNAS |
2412138000053824 |
|
53 |
97.69 |
Dec 13 2024 1:49:56:140 PM |
ARCX |
2412138000054545 |
|
247 |
97.69 |
Dec 13 2024 1:49:56:143 PM |
ARCX |
2412138000054546 |
|
100 |
97.69 |
Dec 13 2024 1:52:07:340 PM |
XNYS |
2412138000054835 |
|
100 |
97.69 |
Dec 13 2024 1:53:09:180 PM |
ARCX |
2412138000055007 |
|
100 |
97.7 |
Dec 13 2024 1:54:58:640 PM |
ARCX |
2412138000055323 |
|
100 |
97.72 |
Dec 13 2024 1:56:05:236 PM |
XNAS |
2412138000055498 |
|
100 |
97.71 |
Dec 13 2024 1:56:06:096 PM |
ARCX |
2412138000055514 |
|
100 |
97.66 |
Dec 13 2024 1:57:13:426 PM |
ARCX |
2412138000055834 |
|
4 |
97.67 |
Dec 13 2024 2:00:41:976 PM |
XNYS |
2412138000056510 |
|
18 |
97.67 |
Dec 13 2024 2:00:41:983 PM |
XNYS |
2412138000056512 |
|
82 |
97.67 |
Dec 13 2024 2:00:41:983 PM |
XNYS |
2412138000056513 |
|
96 |
97.67 |
Dec 13 2024 2:00:41:980 PM |
XNYS |
2412138000056511 |
|
100 |
97.665 |
Dec 13 2024 2:00:46:270 PM |
IEXG |
2412138000056552 |
|
100 |
97.68 |
Dec 13 2024 2:01:36:813 PM |
ARCX |
2412138000056743 |
|
100 |
97.67 |
Dec 13 2024 2:02:02:786 PM |
XNYS |
2412138000056826 |
|
100 |
97.67 |
Dec 13 2024 2:03:23:336 PM |
XNAS |
2412138000057195 |
|
100 |
97.68 |
Dec 13 2024 2:05:31:426 PM |
XNAS |
2412138000057514 |
|
300 |
97.76 |
Dec 13 2024 2:08:43:966 PM |
ARCX |
2412138000058027 |
|
100 |
97.74 |
Dec 13 2024 2:10:34:970 PM |
XNYS |
2412138000058374 |
|
100 |
97.73 |
Dec 13 2024 2:11:51:796 PM |
XNYS |
2412138000058649 |
|
100 |
97.725 |
Dec 13 2024 2:12:04:043 PM |
IEXG |
2412138000058677 |
|
80 |
97.71 |
Dec 13 2024 2:12:54:193 PM |
IEXG |
2412138000058888 |
|
20 |
97.72 |
Dec 13 2024 2:12:54:193 PM |
IEXG |
2412138000058889 |
|
100 |
97.72 |
Dec 13 2024 2:12:54:190 PM |
EDGA |
2412138000058886 |
|
100 |
97.72 |
Dec 13 2024 2:12:54:190 PM |
XNYS |
2412138000058887 |
|
100 |
97.73 |
Dec 13 2024 2:13:02:666 PM |
CDED |
2412138000058966 |
|
100 |
97.72 |
Dec 13 2024 2:13:55:546 PM |
XNAS |
2412138000059196 |
|
100 |
97.715 |
Dec 13 2024 2:14:24:156 PM |
UBSA |
2412138000059283 |
|
13 |
97.72 |
Dec 13 2024 2:14:24:160 PM |
UBSA |
2412138000059284 |
|
87 |
97.72 |
Dec 13 2024 2:14:24:163 PM |
MEMX |
2412138000059286 |
|
100 |
97.72 |
Dec 13 2024 2:14:24:160 PM |
JPMX |
2412138000059285 |
|
100 |
97.72 |
Dec 13 2024 2:14:24:163 PM |
EPRL |
2412138000059287 |
|
400 |
97.72 |
Dec 13 2024 2:14:24:126 PM |
CDED |
2412138000059282 |
|
100 |
97.73 |
Dec 13 2024 2:16:41:166 PM |
XNYS |
2412138000059764 |
|
100 |
97.73 |
Dec 13 2024 2:16:41:170 PM |
XNYS |
2412138000059765 |
|
100 |
97.7 |
Dec 13 2024 2:18:23:183 PM |
ARCX |
2412138000060098 |
|
88 |
97.71 |
Dec 13 2024 2:19:21:796 PM |
XNYS |
2412138000060285 |
|
12 |
97.71 |
Dec 13 2024 2:19:25:230 PM |
XNYS |
2412138000060296 |
|
22 |
97.73 |
Dec 13 2024 2:21:25:210 PM |
XNAS |
2412138000060647 |
|
78 |
97.73 |
Dec 13 2024 2:21:25:210 PM |
XNAS |
2412138000060646 |
|
100 |
97.73 |
Dec 13 2024 2:22:08:466 PM |
BATS |
2412138000060716 |
|
100 |
97.72 |
Dec 13 2024 2:24:33:776 PM |
XNAS |
2412138000061100 |
|
11 |
97.71 |
Dec 13 2024 2:25:02:253 PM |
ARCX |
2412138000061232 |
|
89 |
97.71 |
Dec 13 2024 2:25:02:253 PM |
ARCX |
2412138000061233 |
|
100 |
97.69 |
Dec 13 2024 2:27:01:826 PM |
XNAS |
2412138000061715 |
|
100 |
97.68 |
Dec 13 2024 2:28:02:163 PM |
ARCX |
2412138000062002 |
|
100 |
97.68 |
Dec 13 2024 2:28:02:173 PM |
IEXG |
2412138000062003 |
|
100 |
97.66 |
Dec 13 2024 2:28:40:330 PM |
ARCX |
2412138000062144 |
|
100 |
97.67 |
Dec 13 2024 2:31:20:336 PM |
ARCX |
2412138000062791 |
|
100 |
97.67 |
Dec 13 2024 2:32:45:146 PM |
ARCX |
2412138000063075 |
|
100 |
97.63 |
Dec 13 2024 2:33:05:366 PM |
XNAS |
2412138000063183 |
|
400 |
97.62 |
Dec 13 2024 2:33:47:206 PM |
CDED |
2412138000063333 |
|
100 |
97.63 |
Dec 13 2024 2:35:25:153 PM |
XNAS |
2412138000063726 |
|
100 |
97.63 |
Dec 13 2024 2:35:50:853 PM |
IEXG |
2412138000063776 |
|
100 |
97.62 |
Dec 13 2024 2:36:09:506 PM |
ARCX |
2412138000063841 |
|
100 |
97.57 |
Dec 13 2024 2:38:19:946 PM |
XNAS |
2412138000064259 |
|
36 |
97.68 |
Dec 13 2024 2:43:40:456 PM |
XNYS |
2412138000065541 |
|
57 |
97.68 |
Dec 13 2024 2:43:40:456 PM |
XNYS |
2412138000065540 |
|
207 |
97.68 |
Dec 13 2024 2:43:40:456 PM |
XNYS |
2412138000065542 |
|
3 |
97.71 |
Dec 13 2024 2:44:52:556 PM |
ARCX |
2412138000065839 |
|
1 |
97.75 |
Dec 13 2024 2:45:28:616 PM |
UBSA |
2412138000065954 |
|
5 |
97.75 |
Dec 13 2024 2:45:28:623 PM |
XNAS |
2412138000065956 |
|
10 |
97.75 |
Dec 13 2024 2:45:28:620 PM |
XNAS |
2412138000065955 |
|
11 |
97.75 |
Dec 13 2024 2:45:28:616 PM |
UBSA |
2412138000065953 |
|
73 |
97.75 |
Dec 13 2024 2:45:28:626 PM |
ARCX |
2412138000065959 |
|
100 |
97.75 |
Dec 13 2024 2:45:28:616 PM |
UBSA |
2412138000065952 |
|
100 |
97.75 |
Dec 13 2024 2:45:28:623 PM |
XNAS |
2412138000065957 |
|
100 |
97.75 |
Dec 13 2024 2:45:28:626 PM |
XNYS |
2412138000065958 |
|
497 |
97.75 |
Dec 13 2024 2:45:28:583 PM |
CDED |
2412138000065951 |
|
61 |
97.74 |
Dec 13 2024 2:45:51:573 PM |
ARCX |
2412138000066044 |
|
100 |
97.74 |
Dec 13 2024 2:45:51:570 PM |
ARCX |
2412138000066043 |
|
139 |
97.74 |
Dec 13 2024 2:45:51:566 PM |
ARCX |
2412138000066042 |
|
100 |
97.67 |
Dec 13 2024 2:47:20:636 PM |
XNYS |
2412138000066623 |
|
100 |
97.62 |
Dec 13 2024 2:48:38:100 PM |
XNAS |
2412138000066965 |
|
100 |
97.62 |
Dec 13 2024 2:49:36:366 PM |
XNYS |
2412138000067159 |
|
78 |
97.62 |
Dec 13 2024 2:50:30:243 PM |
XNYS |
2412138000067342 |
|
122 |
97.69 |
Dec 13 2024 2:53:01:336 PM |
XNYS |
2412138000067882 |
|
1 |
97.67 |
Dec 13 2024 2:53:31:563 PM |
ARCX |
2412138000067961 |
|
99 |
97.67 |
Dec 13 2024 2:53:31:566 PM |
ARCX |
2412138000067962 |
|
100 |
97.67 |
Dec 13 2024 2:55:19:496 PM |
XNAS |
2412138000068527 |
|
28 |
97.69 |
Dec 13 2024 2:56:53:703 PM |
ARCX |
2412138000068752 |
|
72 |
97.69 |
Dec 13 2024 2:56:53:703 PM |
ARCX |
2412138000068754 |
|
100 |
97.69 |
Dec 13 2024 2:56:53:703 PM |
ARCX |
2412138000068753 |
|
8 |
97.65 |
Dec 13 2024 2:59:04:996 PM |
XNAS |
2412138000069243 |
|
13 |
97.66 |
Dec 13 2024 3:00:25:126 PM |
XNAS |
2412138000069539 |
|
87 |
97.66 |
Dec 13 2024 3:00:25:126 PM |
XNAS |
2412138000069540 |
|
92 |
97.66 |
Dec 13 2024 3:00:25:123 PM |
XNAS |
2412138000069538 |
|
7 |
97.67 |
Dec 13 2024 3:00:58:386 PM |
XNAS |
2412138000069700 |
|
93 |
97.66 |
Dec 13 2024 3:01:08:003 PM |
XNAS |
2412138000069720 |
|
100 |
97.66 |
Dec 13 2024 3:02:25:180 PM |
XNAS |
2412138000070158 |
|
100 |
97.61 |
Dec 13 2024 3:04:14:373 PM |
ARCX |
2412138000070727 |
|
14 |
97.6 |
Dec 13 2024 3:04:31:500 PM |
ARCX |
2412138000070813 |
|
86 |
97.6 |
Dec 13 2024 3:04:31:496 PM |
ARCX |
2412138000070812 |
|
100 |
97.6 |
Dec 13 2024 3:05:36:940 PM |
XNYS |
2412138000071041 |
|
78 |
97.5 |
Dec 13 2024 3:07:32:556 PM |
XNYS |
2412138000071594 |
|
22 |
97.53 |
Dec 13 2024 3:07:51:006 PM |
XNYS |
2412138000071628 |
|
99 |
97.54 |
Dec 13 2024 3:09:18:066 PM |
XNAS |
2412138000072078 |
|
1 |
97.54 |
Dec 13 2024 3:09:45:973 PM |
XNAS |
2412138000072217 |
|
64 |
97.54 |
Dec 13 2024 3:09:45:970 PM |
XNAS |
2412138000072216 |
|
10 |
97.59 |
Dec 13 2024 3:10:27:353 PM |
XNAS |
2412138000072430 |
|
10 |
97.59 |
Dec 13 2024 3:11:40:516 PM |
XNAS |
2412138000072679 |
|
16 |
97.59 |
Dec 13 2024 3:12:32:316 PM |
XNAS |
2412138000072903 |
|
100 |
97.59 |
Dec 13 2024 3:12:32:316 PM |
XNAS |
2412138000072904 |
|
100 |
97.59 |
Dec 13 2024 3:12:32:320 PM |
XNAS |
2412138000072905 |
|
100 |
97.62 |
Dec 13 2024 3:13:26:196 PM |
ARCX |
2412138000073155 |
|
100 |
97.61 |
Dec 13 2024 3:13:53:610 PM |
XNYS |
2412138000073273 |
|
100 |
97.59 |
Dec 13 2024 3:15:53:386 PM |
BATS |
2412138000073796 |
|
100 |
97.59 |
Dec 13 2024 3:15:53:386 PM |
BATS |
2412138000073797 |
|
100 |
97.6 |
Dec 13 2024 3:17:13:806 PM |
EDGX |
2412138000074051 |
|
100 |
97.59 |
Dec 13 2024 3:17:50:133 PM |
XNYS |
2412138000074263 |
|
100 |
97.58 |
Dec 13 2024 3:19:02:086 PM |
XNYS |
2412138000074600 |
|
100 |
97.59 |
Dec 13 2024 3:19:58:306 PM |
ARCX |
2412138000074907 |
|
100 |
97.6 |
Dec 13 2024 3:21:30:926 PM |
ARCX |
2412138000075454 |
|
100 |
97.59 |
Dec 13 2024 3:21:43:453 PM |
ARCX |
2412138000075531 |
|
100 |
97.61 |
Dec 13 2024 3:22:57:366 PM |
XNAS |
2412138000076066 |
|
100 |
97.61 |
Dec 13 2024 3:23:36:030 PM |
XNYS |
2412138000076330 |
|
100 |
97.6 |
Dec 13 2024 3:25:41:533 PM |
XNYS |
2412138000076989 |
|
100 |
97.6 |
Dec 13 2024 3:25:41:536 PM |
XNYS |
2412138000076990 |
|
94 |
97.58 |
Dec 13 2024 3:26:17:996 PM |
XNYS |
2412138000077130 |
|
6 |
97.58 |
Dec 13 2024 3:26:18:000 PM |
XNYS |
2412138000077131 |
|
100 |
97.58 |
Dec 13 2024 3:27:35:026 PM |
XNYS |
2412138000077534 |
|
200 |
97.61 |
Dec 13 2024 3:28:54:846 PM |
ARCX |
2412138000078063 |
|
100 |
97.62 |
Dec 13 2024 3:29:49:456 PM |
EDGX |
2412138000078469 |
|
100 |
97.6 |
Dec 13 2024 3:30:01:536 PM |
ARCX |
2412138000078589 |
|
100 |
97.63 |
Dec 13 2024 3:31:31:696 PM |
ARCX |
2412138000079342 |
|
100 |
97.66 |
Dec 13 2024 3:33:22:236 PM |
EDGX |
2412138000080113 |
|
200 |
97.66 |
Dec 13 2024 3:33:22:236 PM |
EDGX |
2412138000080114 |
|
100 |
97.76 |
Dec 13 2024 3:35:06:556 PM |
XNAS |
2412138000080857 |
|
100 |
97.76 |
Dec 13 2024 3:35:06:556 PM |
XNAS |
2412138000080858 |
|
1000 |
97.76 |
Dec 13 2024 3:35:06:556 PM |
ARCX |
2412138000080859 |
|
100 |
97.74 |
Dec 13 2024 3:35:21:440 PM |
IEXG |
2412138000080933 |
|
27 |
97.72 |
Dec 13 2024 3:36:05:343 PM |
ARCX |
2412138000081269 |
|
32 |
97.72 |
Dec 13 2024 3:36:05:340 PM |
ARCX |
2412138000081267 |
|
41 |
97.72 |
Dec 13 2024 3:36:05:340 PM |
ARCX |
2412138000081268 |
|
100 |
97.81 |
Dec 13 2024 3:37:36:023 PM |
ARCX |
2412138000081868 |
|
46 |
97.79 |
Dec 13 2024 3:37:57:853 PM |
EDGX |
2412138000081959 |
|
54 |
97.79 |
Dec 13 2024 3:37:57:856 PM |
EDGX |
2412138000081960 |
|
100 |
97.81 |
Dec 13 2024 3:38:50:703 PM |
IEXG |
2412138000082238 |
|
10 |
97.805 |
Dec 13 2024 3:38:54:846 PM |
IEXG |
2412138000082263 |
|
35 |
97.81 |
Dec 13 2024 3:39:45:513 PM |
EDGA |
2412138000082607 |
|
155 |
97.81 |
Dec 13 2024 3:39:45:513 PM |
EDGA |
2412138000082608 |
|
100 |
97.79 |
Dec 13 2024 3:40:04:286 PM |
IEXG |
2412138000082731 |
|
24 |
97.77 |
Dec 13 2024 3:41:47:783 PM |
IEXG |
2412138000083541 |
|
26 |
97.77 |
Dec 13 2024 3:41:47:746 PM |
IEXG |
2412138000083538 |
|
74 |
97.77 |
Dec 13 2024 3:41:47:746 PM |
IEXG |
2412138000083539 |
|
76 |
97.77 |
Dec 13 2024 3:41:47:780 PM |
IEXG |
2412138000083540 |
|
100 |
97.74 |
Dec 13 2024 3:42:43:376 PM |
IEXG |
2412138000083931 |
|
100 |
97.77 |
Dec 13 2024 3:43:25:403 PM |
XBOS |
2412138000084424 |
|
100 |
97.75 |
Dec 13 2024 3:44:09:043 PM |
BATY |
2412138000084809 |
|
3 |
97.75 |
Dec 13 2024 3:44:26:536 PM |
IEXG |
2412138000084951 |
|
3 |
97.75 |
Dec 13 2024 3:44:26:536 PM |
IEXG |
2412138000084952 |
|
1 |
97.74 |
Dec 13 2024 3:44:51:056 PM |
XCIS |
2412138000085175 |
|
57 |
97.76 |
Dec 13 2024 3:45:06:400 PM |
IEXG |
2412138000085283 |
|
2 |
97.76 |
Dec 13 2024 3:45:08:136 PM |
IEXG |
2412138000085285 |
|
34 |
97.76 |
Dec 13 2024 3:45:08:140 PM |
IEXG |
2412138000085287 |
|
100 |
97.76 |
Dec 13 2024 3:45:08:140 PM |
IEXG |
2412138000085286 |
|
100 |
97.755 |
Dec 13 2024 3:45:39:143 PM |
IEXG |
2412138000085467 |
|
4 |
97.76 |
Dec 13 2024 3:45:52:906 PM |
XCIS |
2412138000085783 |
|
96 |
97.77 |
Dec 13 2024 3:46:05:130 PM |
XCIS |
2412138000085900 |
|
100 |
97.78 |
Dec 13 2024 3:46:38:806 PM |
IEXG |
2412138000086130 |
|
23 |
97.785 |
Dec 13 2024 3:46:52:696 PM |
IEXG |
2412138000086279 |
|
77 |
97.78 |
Dec 13 2024 3:47:25:043 PM |
IEXG |
2412138000086655 |
|
100 |
97.78 |
Dec 13 2024 3:47:25:040 PM |
IEXG |
2412138000086654 |
|
100 |
97.77 |
Dec 13 2024 3:47:28:770 PM |
BATY |
2412138000086728 |
|
21 |
97.75 |
Dec 13 2024 3:48:05:110 PM |
XNYS |
2412138000087165 |
|
79 |
97.75 |
Dec 13 2024 3:48:05:110 PM |
XNYS |
2412138000087164 |
|
500 |
97.7675 |
Dec 13 2024 3:49:48:130 PM |
BAML |
2412138000088398 |
|
1 |
97.77 |
Dec 13 2024 3:49:48:126 PM |
UBSA |
2412138000088397 |
|
1 |
97.77 |
Dec 13 2024 3:49:48:156 PM |
XNAS |
2412138000088402 |
|
2 |
97.77 |
Dec 13 2024 3:49:48:173 PM |
XNYS |
2412138000088410 |
|
4 |
97.77 |
Dec 13 2024 3:49:48:166 PM |
IEXG |
2412138000088406 |
|
5 |
97.77 |
Dec 13 2024 3:49:48:163 PM |
BATS |
2412138000088404 |
|
5 |
97.77 |
Dec 13 2024 3:49:48:176 PM |
IEXG |
2412138000088411 |
|
7 |
97.77 |
Dec 13 2024 3:49:48:180 PM |
XNYS |
2412138000088414 |
|
7 |
97.77 |
Dec 13 2024 3:49:48:183 PM |
IEXG |
2412138000088416 |
|
9 |
97.77 |
Dec 13 2024 3:49:48:126 PM |
UBSA |
2412138000088396 |
|
10 |
97.77 |
Dec 13 2024 3:49:48:123 PM |
UBSA |
2412138000088395 |
|
10 |
97.77 |
Dec 13 2024 3:49:48:130 PM |
JPMX |
2412138000088399 |
|
10 |
97.77 |
Dec 13 2024 3:49:48:176 PM |
XNYS |
2412138000088412 |
|
20 |
97.77 |
Dec 13 2024 3:49:48:173 PM |
IEXG |
2412138000088409 |
|
24 |
97.77 |
Dec 13 2024 3:49:48:170 PM |
IEXG |
2412138000088408 |
|
26 |
97.77 |
Dec 13 2024 3:49:48:153 PM |
XNAS |
2412138000088400 |
|
45 |
97.77 |
Dec 13 2024 3:49:48:163 PM |
IEXG |
2412138000088405 |
|
100 |
97.77 |
Dec 13 2024 3:49:48:160 PM |
BATS |
2412138000088403 |
|
100 |
97.77 |
Dec 13 2024 3:49:48:166 PM |
IEXG |
2412138000088407 |
|
100 |
97.77 |
Dec 13 2024 3:49:48:180 PM |
XNYS |
2412138000088413 |
|
100 |
97.77 |
Dec 13 2024 3:49:48:183 PM |
XNYS |
2412138000088415 |
|
100 |
97.77 |
Dec 13 2024 3:49:48:186 PM |
XNYS |
2412138000088417 |
|
100 |
97.77 |
Dec 13 2024 3:49:48:186 PM |
XNYS |
2412138000088418 |
|
129 |
97.77 |
Dec 13 2024 3:49:48:190 PM |
IEXG |
2412138000088421 |
|
200 |
97.77 |
Dec 13 2024 3:49:48:156 PM |
XNAS |
2412138000088401 |
|
200 |
97.77 |
Dec 13 2024 3:49:48:190 PM |
IEXG |
2412138000088419 |
|
200 |
97.77 |
Dec 13 2024 3:49:48:190 PM |
ARCX |
2412138000088420 |
|
500 |
97.77 |
Dec 13 2024 3:49:48:123 PM |
CDED |
2412138000088394 |
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 IntegraFin Holding
- 1 day ago Spirent Communications
- 1 day ago CRH (CDI)
- 1 day ago Bezant Resources
- 1 day ago EJF Investments Ltd NPV