Transaction in Own Shares
19th December 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18th 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 |
|
6,300 |
$96.7127 |
$97.77 |
$94.65 |
ARCX |
|
100 |
$97.6200 |
$97.62 |
$97.62 |
ASPN |
|
1,496 |
$96.3062 |
$97.73 |
$94.49 |
BATS |
|
800 |
$96.0325 |
$97.78 |
$94.32 |
BATY |
|
400 |
$96.8841 |
$97.74 |
$94.38 |
EDGA |
|
2,614 |
$95.4366 |
$97.57 |
$94.49 |
EDGX |
|
16,183 |
$96.5565 |
$97.80 |
$94.23 |
IEXG |
|
400 |
$96.2850 |
$97.12 |
$94.36 |
JSJX |
|
100 |
$96.8300 |
$96.83 |
$96.83 |
LEVL |
|
84 |
$97.7300 |
$97.73 |
$97.73 |
UBSA |
|
800 |
$96.2913 |
$97.73 |
$94.20 |
XBOS |
|
177 |
$96.3027 |
$97.76 |
$94.41 |
XCIS |
|
10,846 |
$96.8603 |
$97.78 |
$94.42 |
XNAS |
|
7,700 |
$96.7138 |
$97.82 |
$94.69 |
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 677,946,968 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,968,909 of its ordinary shares in treasury, which represents 5.699% 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 18th 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: |
|
18th December 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
96.5933 |
48,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
|
155 |
97.59 |
Dec 18 2024 9:30:01:540 AM |
XNYS |
2412188000000350 |
|
4 |
97.59 |
Dec 18 2024 9:30:02:116 AM |
XNYS |
2412188000000400 |
|
30 |
97.72 |
Dec 18 2024 9:30:06:096 AM |
XNYS |
2412188000000440 |
|
3 |
97.82 |
Dec 18 2024 9:30:08:353 AM |
XNYS |
2412188000000460 |
|
108 |
97.82 |
Dec 18 2024 9:30:08:356 AM |
XNYS |
2412188000000460 |
|
30 |
97.625 |
Dec 18 2024 9:32:05:930 AM |
IEXG |
2412188000001260 |
|
35 |
97.625 |
Dec 18 2024 9:32:05:876 AM |
IEXG |
2412188000001260 |
|
35 |
97.625 |
Dec 18 2024 9:32:05:876 AM |
IEXG |
2412188000001260 |
|
35 |
97.58 |
Dec 18 2024 9:32:06:016 AM |
IEXG |
2412188000001270 |
|
35 |
97.58 |
Dec 18 2024 9:32:06:020 AM |
IEXG |
2412188000001270 |
|
20 |
97.57 |
Dec 18 2024 9:32:15:636 AM |
IEXG |
2412188000001310 |
|
10 |
97.635 |
Dec 18 2024 9:33:01:276 AM |
IEXG |
2412188000001520 |
|
10 |
97.635 |
Dec 18 2024 9:33:11:123 AM |
IEXG |
2412188000001530 |
|
10 |
97.625 |
Dec 18 2024 9:33:27:493 AM |
IEXG |
2412188000001570 |
|
70 |
97.625 |
Dec 18 2024 9:33:27:493 AM |
IEXG |
2412188000001570 |
|
100 |
97.73 |
Dec 18 2024 9:34:49:273 AM |
XBOS |
2412188000001700 |
|
100 |
97.73 |
Dec 18 2024 9:34:49:273 AM |
BATS |
2412188000001700 |
|
25 |
97.78 |
Dec 18 2024 9:34:49:316 AM |
BATY |
2412188000001700 |
|
75 |
97.78 |
Dec 18 2024 9:34:49:316 AM |
BATY |
2412188000001710 |
|
110 |
97.78 |
Dec 18 2024 9:34:49:316 AM |
XNAS |
2412188000001710 |
|
11 |
97.785 |
Dec 18 2024 9:35:03:316 AM |
IEXG |
2412188000001750 |
|
35 |
97.785 |
Dec 18 2024 9:35:03:313 AM |
IEXG |
2412188000001750 |
|
35 |
97.785 |
Dec 18 2024 9:35:03:313 AM |
IEXG |
2412188000001750 |
|
2 |
97.785 |
Dec 18 2024 9:35:06:430 AM |
IEXG |
2412188000001770 |
|
4 |
97.785 |
Dec 18 2024 9:35:06:483 AM |
IEXG |
2412188000001770 |
|
10 |
97.785 |
Dec 18 2024 9:35:06:430 AM |
IEXG |
2412188000001770 |
|
3 |
97.76 |
Dec 18 2024 9:35:07:016 AM |
IEXG |
2412188000001780 |
|
4 |
97.795 |
Dec 18 2024 9:35:37:936 AM |
IEXG |
2412188000001840 |
|
43 |
97.775 |
Dec 18 2024 9:35:41:926 AM |
IEXG |
2412188000001840 |
|
53 |
97.76 |
Dec 18 2024 9:35:44:506 AM |
IEXG |
2412188000001850 |
|
53 |
97.76 |
Dec 18 2024 9:35:44:506 AM |
IEXG |
2412188000001850 |
|
300 |
97.77 |
Dec 18 2024 9:38:30:303 AM |
ARCX |
2412188000002830 |
|
2 |
97.77 |
Dec 18 2024 9:39:00:970 AM |
XNAS |
2412188000003070 |
|
98 |
97.77 |
Dec 18 2024 9:39:00:966 AM |
XNAS |
2412188000003060 |
|
147 |
97.77 |
Dec 18 2024 9:39:00:966 AM |
XNAS |
2412188000003060 |
|
2 |
97.69 |
Dec 18 2024 9:40:08:370 AM |
XNAS |
2412188000003470 |
|
50 |
97.69 |
Dec 18 2024 9:40:08:370 AM |
XNAS |
2412188000003470 |
|
30 |
97.7 |
Dec 18 2024 9:40:17:536 AM |
XNAS |
2412188000003500 |
|
51 |
97.7 |
Dec 18 2024 9:41:47:033 AM |
XNAS |
2412188000003890 |
|
67 |
97.7 |
Dec 18 2024 9:41:47:030 AM |
XNAS |
2412188000003890 |
|
82 |
97.7 |
Dec 18 2024 9:41:47:030 AM |
XNAS |
2412188000003890 |
|
100 |
97.7 |
Dec 18 2024 9:41:47:033 AM |
XNAS |
2412188000003890 |
|
90 |
97.67 |
Dec 18 2024 9:41:48:986 AM |
XNAS |
2412188000003890 |
|
28 |
97.68 |
Dec 18 2024 9:41:51:476 AM |
XNAS |
2412188000003910 |
|
34 |
97.56 |
Dec 18 2024 9:43:01:020 AM |
XNYS |
2412188000004300 |
|
66 |
97.56 |
Dec 18 2024 9:43:01:023 AM |
XNYS |
2412188000004300 |
|
300 |
97.59 |
Dec 18 2024 9:44:50:006 AM |
ARCX |
2412188000004600 |
|
200 |
97.52 |
Dec 18 2024 9:46:02:933 AM |
XNAS |
2412188000004710 |
|
10 |
97.48 |
Dec 18 2024 9:46:34:543 AM |
XNAS |
2412188000004770 |
|
20 |
97.48 |
Dec 18 2024 9:46:34:546 AM |
XNAS |
2412188000004770 |
|
70 |
97.48 |
Dec 18 2024 9:46:34:546 AM |
XNAS |
2412188000004770 |
|
100 |
97.43 |
Dec 18 2024 9:47:31:020 AM |
ARCX |
2412188000004900 |
|
7 |
97.55 |
Dec 18 2024 9:48:02:916 AM |
XNAS |
2412188000004990 |
|
193 |
97.57 |
Dec 18 2024 9:48:38:653 AM |
XNAS |
2412188000005030 |
|
15 |
97.53 |
Dec 18 2024 9:49:04:396 AM |
XNYS |
2412188000005120 |
|
85 |
97.53 |
Dec 18 2024 9:49:04:396 AM |
XNYS |
2412188000005120 |
|
200 |
97.48 |
Dec 18 2024 9:50:00:606 AM |
XNYS |
2412188000005420 |
|
13 |
97.48 |
Dec 18 2024 9:51:13:503 AM |
XNYS |
2412188000005720 |
|
87 |
97.48 |
Dec 18 2024 9:51:13:503 AM |
XNYS |
2412188000005720 |
|
72 |
97.48 |
Dec 18 2024 9:52:00:050 AM |
XNYS |
2412188000005880 |
|
28 |
97.51 |
Dec 18 2024 9:52:39:090 AM |
XNYS |
2412188000006080 |
|
43 |
97.47 |
Dec 18 2024 9:52:59:500 AM |
XNYS |
2412188000006150 |
|
157 |
97.47 |
Dec 18 2024 9:52:59:496 AM |
XNYS |
2412188000006150 |
|
100 |
97.42 |
Dec 18 2024 9:54:04:853 AM |
XNYS |
2412188000006420 |
|
1 |
97.36 |
Dec 18 2024 9:55:30:883 AM |
BATS |
2412188000006710 |
|
99 |
97.36 |
Dec 18 2024 9:55:30:883 AM |
BATS |
2412188000006710 |
|
10 |
97.38 |
Dec 18 2024 9:58:02:460 AM |
XNYS |
2412188000007400 |
|
100 |
97.38 |
Dec 18 2024 9:58:02:456 AM |
XNYS |
2412188000007400 |
|
100 |
97.38 |
Dec 18 2024 9:58:02:456 AM |
XNYS |
2412188000007400 |
|
190 |
97.38 |
Dec 18 2024 9:58:02:460 AM |
XNYS |
2412188000007400 |
|
21 |
97.43 |
Dec 18 2024 9:58:34:676 AM |
XNAS |
2412188000007570 |
|
79 |
97.43 |
Dec 18 2024 9:58:34:676 AM |
XNAS |
2412188000007570 |
|
100 |
97.54 |
Dec 18 2024 10:00:14:393 AM |
XNAS |
2412188000008390 |
|
65 |
97.54 |
Dec 18 2024 10:00:45:013 AM |
ARCX |
2412188000008550 |
|
135 |
97.54 |
Dec 18 2024 10:00:45:010 AM |
ARCX |
2412188000008550 |
|
5 |
97.66 |
Dec 18 2024 10:01:51:750 AM |
XNAS |
2412188000008910 |
|
4 |
97.65 |
Dec 18 2024 10:02:04:836 AM |
XNAS |
2412188000008950 |
|
33 |
97.65 |
Dec 18 2024 10:02:04:836 AM |
XNAS |
2412188000008950 |
|
15 |
97.66 |
Dec 18 2024 10:03:03:126 AM |
XNAS |
2412188000009250 |
|
38 |
97.66 |
Dec 18 2024 10:03:03:126 AM |
XNAS |
2412188000009260 |
|
43 |
97.66 |
Dec 18 2024 10:03:03:123 AM |
XNAS |
2412188000009250 |
|
62 |
97.66 |
Dec 18 2024 10:03:03:126 AM |
XNAS |
2412188000009250 |
|
75 |
97.65 |
Dec 18 2024 10:03:20:286 AM |
BATS |
2412188000009310 |
|
125 |
97.65 |
Dec 18 2024 10:03:20:286 AM |
BATS |
2412188000009310 |
|
100 |
97.6 |
Dec 18 2024 10:04:07:610 AM |
XNYS |
2412188000009650 |
|
10 |
97.57 |
Dec 18 2024 10:05:43:406 AM |
XNAS |
2412188000010300 |
|
90 |
97.57 |
Dec 18 2024 10:05:43:406 AM |
XNAS |
2412188000010300 |
|
200 |
97.58 |
Dec 18 2024 10:05:56:220 AM |
XNAS |
2412188000010360 |
|
100 |
97.57 |
Dec 18 2024 10:07:21:223 AM |
XNAS |
2412188000010890 |
|
100 |
97.52 |
Dec 18 2024 10:09:01:150 AM |
ARCX |
2412188000011340 |
|
100 |
97.52 |
Dec 18 2024 10:09:01:150 AM |
ARCX |
2412188000011340 |
|
96 |
97.42 |
Dec 18 2024 10:09:55:316 AM |
XNYS |
2412188000011530 |
|
4 |
97.42 |
Dec 18 2024 10:10:04:383 AM |
XNYS |
2412188000011570 |
|
100 |
97.45 |
Dec 18 2024 10:12:25:253 AM |
XNAS |
2412188000012360 |
|
200 |
97.45 |
Dec 18 2024 10:12:25:250 AM |
XNAS |
2412188000012360 |
|
100 |
97.39 |
Dec 18 2024 10:12:50:696 AM |
ARCX |
2412188000012410 |
|
3 |
97.39 |
Dec 18 2024 10:15:15:020 AM |
XNYS |
2412188000013000 |
|
97 |
97.39 |
Dec 18 2024 10:15:15:020 AM |
XNYS |
2412188000013000 |
|
100 |
97.39 |
Dec 18 2024 10:15:15:023 AM |
XNYS |
2412188000013010 |
|
41 |
97.43 |
Dec 18 2024 10:16:53:970 AM |
ARCX |
2412188000013360 |
|
100 |
97.43 |
Dec 18 2024 10:16:53:966 AM |
ARCX |
2412188000013360 |
|
159 |
97.43 |
Dec 18 2024 10:16:53:970 AM |
ARCX |
2412188000013360 |
|
100 |
97.47 |
Dec 18 2024 10:17:32:010 AM |
XNAS |
2412188000013470 |
|
100 |
97.45 |
Dec 18 2024 10:18:55:276 AM |
XNAS |
2412188000014100 |
|
34 |
97.34 |
Dec 18 2024 10:19:31:036 AM |
ARCX |
2412188000014280 |
|
66 |
97.34 |
Dec 18 2024 10:19:31:040 AM |
ARCX |
2412188000014280 |
|
100 |
97.42 |
Dec 18 2024 10:20:48:436 AM |
XNYS |
2412188000014650 |
|
1 |
97.4 |
Dec 18 2024 10:21:51:993 AM |
XNAS |
2412188000015000 |
|
99 |
97.4 |
Dec 18 2024 10:21:51:993 AM |
XNAS |
2412188000015000 |
|
100 |
97.43 |
Dec 18 2024 10:22:37:743 AM |
EDGX |
2412188000015190 |
|
100 |
97.5 |
Dec 18 2024 10:23:29:036 AM |
ARCX |
2412188000015450 |
|
10 |
97.49 |
Dec 18 2024 10:26:32:590 AM |
XNAS |
2412188000016100 |
|
41 |
97.49 |
Dec 18 2024 10:26:32:593 AM |
XNAS |
2412188000016100 |
|
49 |
97.49 |
Dec 18 2024 10:26:32:593 AM |
XNAS |
2412188000016100 |
|
100 |
97.49 |
Dec 18 2024 10:26:32:596 AM |
XNAS |
2412188000016100 |
|
100 |
97.49 |
Dec 18 2024 10:26:32:596 AM |
XNAS |
2412188000016100 |
|
37 |
97.46 |
Dec 18 2024 10:27:10:223 AM |
XNAS |
2412188000016240 |
|
63 |
97.46 |
Dec 18 2024 10:27:10:220 AM |
XNAS |
2412188000016240 |
|
200 |
97.57 |
Dec 18 2024 10:28:33:400 AM |
ARCX |
2412188000016500 |
|
100 |
97.55 |
Dec 18 2024 10:28:55:123 AM |
XNYS |
2412188000016540 |
|
100 |
97.48 |
Dec 18 2024 10:29:57:603 AM |
XNAS |
2412188000016720 |
|
200 |
97.56 |
Dec 18 2024 10:32:09:863 AM |
XNYS |
2412188000017440 |
|
100 |
97.62 |
Dec 18 2024 11:05:30:630 AM |
ASPN |
2412188000025750 |
|
43 |
97.61 |
Dec 18 2024 11:06:23:386 AM |
XNYS |
2412188000025990 |
|
57 |
97.61 |
Dec 18 2024 11:06:23:390 AM |
XNYS |
2412188000025990 |
|
100 |
97.56 |
Dec 18 2024 11:07:18:300 AM |
ARCX |
2412188000026240 |
|
100 |
97.57 |
Dec 18 2024 11:09:20:923 AM |
XNYS |
2412188000026760 |
|
100 |
97.575 |
Dec 18 2024 11:10:21:673 AM |
IEXG |
2412188000026960 |
|
100 |
97.585 |
Dec 18 2024 11:10:40:256 AM |
IEXG |
2412188000027010 |
|
100 |
97.55 |
Dec 18 2024 11:12:29:056 AM |
IEXG |
2412188000027410 |
|
100 |
97.55 |
Dec 18 2024 11:12:36:883 AM |
IEXG |
2412188000027420 |
|
100 |
97.48 |
Dec 18 2024 11:14:05:253 AM |
IEXG |
2412188000027870 |
|
10 |
97.465 |
Dec 18 2024 11:14:50:573 AM |
IEXG |
2412188000027970 |
|
10 |
97.465 |
Dec 18 2024 11:14:50:723 AM |
IEXG |
2412188000027980 |
|
10 |
97.465 |
Dec 18 2024 11:14:50:876 AM |
IEXG |
2412188000027980 |
|
10 |
97.465 |
Dec 18 2024 11:14:51:026 AM |
IEXG |
2412188000027980 |
|
10 |
97.465 |
Dec 18 2024 11:14:51:176 AM |
IEXG |
2412188000027980 |
|
4 |
97.49 |
Dec 18 2024 11:15:24:136 AM |
IEXG |
2412188000028150 |
|
46 |
97.49 |
Dec 18 2024 11:15:31:916 AM |
IEXG |
2412188000028170 |
|
54 |
97.49 |
Dec 18 2024 11:15:31:916 AM |
IEXG |
2412188000028180 |
|
46 |
97.49 |
Dec 18 2024 11:15:33:053 AM |
IEXG |
2412188000028180 |
|
100 |
97.47 |
Dec 18 2024 11:16:14:896 AM |
IEXG |
2412188000028480 |
|
100 |
97.46 |
Dec 18 2024 11:17:33:763 AM |
IEXG |
2412188000028820 |
|
35 |
97.46 |
Dec 18 2024 11:18:10:280 AM |
IEXG |
2412188000028980 |
|
65 |
97.46 |
Dec 18 2024 11:18:10:620 AM |
IEXG |
2412188000028980 |
|
26 |
97.43 |
Dec 18 2024 11:20:11:670 AM |
EDGX |
2412188000029350 |
|
100 |
97.445 |
Dec 18 2024 11:20:22:786 AM |
IEXG |
2412188000029410 |
|
74 |
97.45 |
Dec 18 2024 11:20:57:783 AM |
EDGX |
2412188000029530 |
|
100 |
97.425 |
Dec 18 2024 11:21:50:933 AM |
IEXG |
2412188000029730 |
|
100 |
97.42 |
Dec 18 2024 11:23:02:120 AM |
IEXG |
2412188000029970 |
|
2 |
97.43 |
Dec 18 2024 11:23:43:386 AM |
IEXG |
2412188000030120 |
|
11 |
97.44 |
Dec 18 2024 11:23:43:386 AM |
IEXG |
2412188000030120 |
|
87 |
97.44 |
Dec 18 2024 11:23:43:390 AM |
IEXG |
2412188000030120 |
|
40 |
97.5 |
Dec 18 2024 11:25:09:503 AM |
XNAS |
2412188000030550 |
|
60 |
97.5 |
Dec 18 2024 11:25:09:500 AM |
XNAS |
2412188000030540 |
|
100 |
97.52 |
Dec 18 2024 11:26:30:166 AM |
XNYS |
2412188000030960 |
|
2 |
97.57 |
Dec 18 2024 11:27:57:956 AM |
XNAS |
2412188000031320 |
|
33 |
97.57 |
Dec 18 2024 11:27:57:960 AM |
XNAS |
2412188000031320 |
|
65 |
97.57 |
Dec 18 2024 11:27:57:956 AM |
XNAS |
2412188000031320 |
|
100 |
97.55 |
Dec 18 2024 11:28:55:290 AM |
XBOS |
2412188000031530 |
|
18 |
97.53 |
Dec 18 2024 11:30:16:313 AM |
XBOS |
2412188000031860 |
|
22 |
97.53 |
Dec 18 2024 11:30:16:313 AM |
XBOS |
2412188000031860 |
|
60 |
97.53 |
Dec 18 2024 11:30:16:316 AM |
XBOS |
2412188000031860 |
|
35 |
97.56 |
Dec 18 2024 11:32:40:796 AM |
IEXG |
2412188000032480 |
|
35 |
97.56 |
Dec 18 2024 11:32:42:423 AM |
IEXG |
2412188000032490 |
|
5 |
97.56 |
Dec 18 2024 11:32:43:423 AM |
IEXG |
2412188000032500 |
|
10 |
97.56 |
Dec 18 2024 11:32:43:433 AM |
IEXG |
2412188000032500 |
|
30 |
97.56 |
Dec 18 2024 11:32:43:423 AM |
IEXG |
2412188000032500 |
|
35 |
97.56 |
Dec 18 2024 11:32:43:430 AM |
IEXG |
2412188000032500 |
|
50 |
97.56 |
Dec 18 2024 11:32:43:430 AM |
IEXG |
2412188000032500 |
|
15 |
97.56 |
Dec 18 2024 11:32:45:500 AM |
IEXG |
2412188000032520 |
|
35 |
97.56 |
Dec 18 2024 11:32:45:496 AM |
IEXG |
2412188000032510 |
|
50 |
97.56 |
Dec 18 2024 11:32:45:496 AM |
IEXG |
2412188000032510 |
|
2 |
97.585 |
Dec 18 2024 11:34:05:036 AM |
IEXG |
2412188000032890 |
|
27 |
97.585 |
Dec 18 2024 11:34:05:076 AM |
IEXG |
2412188000032890 |
|
35 |
97.585 |
Dec 18 2024 11:34:07:260 AM |
IEXG |
2412188000032910 |
|
36 |
97.585 |
Dec 18 2024 11:34:07:260 AM |
IEXG |
2412188000032910 |
|
6 |
97.57 |
Dec 18 2024 11:35:45:563 AM |
IEXG |
2412188000033160 |
|
94 |
97.56 |
Dec 18 2024 11:35:57:816 AM |
IEXG |
2412188000033180 |
|
6 |
97.57 |
Dec 18 2024 11:35:57:653 AM |
IEXG |
2412188000033180 |
|
94 |
97.57 |
Dec 18 2024 11:35:57:653 AM |
IEXG |
2412188000033170 |
|
2 |
97.57 |
Dec 18 2024 11:37:14:453 AM |
IEXG |
2412188000033460 |
|
35 |
97.575 |
Dec 18 2024 11:37:17:770 AM |
IEXG |
2412188000033490 |
|
2 |
97.62 |
Dec 18 2024 11:39:11:986 AM |
IEXG |
2412188000033820 |
|
61 |
97.62 |
Dec 18 2024 11:40:01:326 AM |
IEXG |
2412188000033980 |
|
1 |
97.605 |
Dec 18 2024 11:40:05:696 AM |
IEXG |
2412188000033990 |
|
39 |
97.59 |
Dec 18 2024 11:40:18:513 AM |
XNAS |
2412188000034010 |
|
163 |
97.59 |
Dec 18 2024 11:40:18:513 AM |
XNAS |
2412188000034010 |
|
1 |
97.57 |
Dec 18 2024 11:40:43:583 AM |
IEXG |
2412188000034070 |
|
24 |
97.56 |
Dec 18 2024 11:40:49:653 AM |
IEXG |
2412188000034090 |
|
37 |
97.56 |
Dec 18 2024 11:40:49:653 AM |
IEXG |
2412188000034100 |
|
38 |
97.56 |
Dec 18 2024 11:40:49:653 AM |
IEXG |
2412188000034090 |
|
50 |
97.56 |
Dec 18 2024 11:40:49:656 AM |
IEXG |
2412188000034100 |
|
35 |
97.565 |
Dec 18 2024 11:40:49:463 AM |
IEXG |
2412188000034090 |
|
12 |
97.56 |
Dec 18 2024 11:40:51:650 AM |
IEXG |
2412188000034100 |
|
1 |
97.55 |
Dec 18 2024 11:43:00:890 AM |
IEXG |
2412188000034390 |
|
32 |
97.555 |
Dec 18 2024 11:43:26:350 AM |
IEXG |
2412188000034420 |
|
1 |
97.555 |
Dec 18 2024 11:43:27:396 AM |
IEXG |
2412188000034430 |
|
1 |
97.555 |
Dec 18 2024 11:43:40:446 AM |
IEXG |
2412188000034470 |
|
59 |
97.555 |
Dec 18 2024 11:43:40:450 AM |
IEXG |
2412188000034470 |
|
65 |
97.555 |
Dec 18 2024 11:43:40:446 AM |
IEXG |
2412188000034470 |
|
1 |
97.555 |
Dec 18 2024 11:43:51:926 AM |
IEXG |
2412188000034490 |
|
1 |
97.555 |
Dec 18 2024 11:43:55:350 AM |
IEXG |
2412188000034490 |
|
39 |
97.555 |
Dec 18 2024 11:44:09:173 AM |
IEXG |
2412188000034530 |
|
35 |
97.55 |
Dec 18 2024 11:44:42:173 AM |
IEXG |
2412188000034610 |
|
65 |
97.55 |
Dec 18 2024 11:44:42:173 AM |
IEXG |
2412188000034610 |
|
4 |
97.7 |
Dec 18 2024 11:48:28:056 AM |
IEXG |
2412188000035310 |
|
8 |
97.69 |
Dec 18 2024 11:48:36:723 AM |
XNAS |
2412188000035830 |
|
92 |
97.69 |
Dec 18 2024 11:48:36:726 AM |
XNAS |
2412188000035830 |
|
100 |
97.69 |
Dec 18 2024 11:48:36:726 AM |
XNAS |
2412188000035830 |
|
96 |
97.68 |
Dec 18 2024 11:48:59:303 AM |
IEXG |
2412188000035870 |
|
2 |
97.68 |
Dec 18 2024 11:49:32:830 AM |
IEXG |
2412188000036020 |
|
2 |
97.695 |
Dec 18 2024 11:49:54:020 AM |
IEXG |
2412188000036070 |
|
1 |
97.705 |
Dec 18 2024 11:50:07:116 AM |
IEXG |
2412188000036110 |
|
45 |
97.67 |
Dec 18 2024 11:50:37:496 AM |
IEXG |
2412188000036220 |
|
50 |
97.67 |
Dec 18 2024 11:50:37:496 AM |
IEXG |
2412188000036220 |
|
15 |
97.66 |
Dec 18 2024 11:50:42:293 AM |
IEXG |
2412188000036240 |
|
35 |
97.66 |
Dec 18 2024 11:50:42:290 AM |
IEXG |
2412188000036240 |
|
50 |
97.66 |
Dec 18 2024 11:50:42:293 AM |
IEXG |
2412188000036240 |
|
4 |
97.675 |
Dec 18 2024 11:52:09:576 AM |
IEXG |
2412188000036730 |
|
32 |
97.695 |
Dec 18 2024 11:53:26:856 AM |
IEXG |
2412188000036980 |
|
164 |
97.69 |
Dec 18 2024 11:53:59:066 AM |
XNAS |
2412188000037080 |
|
1 |
97.7 |
Dec 18 2024 11:55:15:510 AM |
XNYS |
2412188000037320 |
|
99 |
97.7 |
Dec 18 2024 11:55:15:510 AM |
XNYS |
2412188000037320 |
|
100 |
97.69 |
Dec 18 2024 11:56:35:920 AM |
XNAS |
2412188000037610 |
|
100 |
97.69 |
Dec 18 2024 11:56:35:923 AM |
XNAS |
2412188000037610 |
|
100 |
97.66 |
Dec 18 2024 11:58:31:763 AM |
XNAS |
2412188000038040 |
|
100 |
97.63 |
Dec 18 2024 11:59:00:626 AM |
XNAS |
2412188000038150 |
|
100 |
97.62 |
Dec 18 2024 12:01:23:776 PM |
ARCX |
2412188000038630 |
|
47 |
97.61 |
Dec 18 2024 12:01:41:310 PM |
XNYS |
2412188000038670 |
|
53 |
97.61 |
Dec 18 2024 12:01:41:310 PM |
XNYS |
2412188000038670 |
|
100 |
97.57 |
Dec 18 2024 12:02:42:976 PM |
BATS |
2412188000038870 |
|
100 |
97.54 |
Dec 18 2024 12:04:15:036 PM |
ARCX |
2412188000039170 |
|
100 |
97.51 |
Dec 18 2024 12:05:34:180 PM |
XNAS |
2412188000039480 |
|
100 |
97.51 |
Dec 18 2024 12:07:47:286 PM |
XNAS |
2412188000040140 |
|
100 |
97.51 |
Dec 18 2024 12:07:47:286 PM |
XNAS |
2412188000040140 |
|
5 |
97.46 |
Dec 18 2024 12:09:35:646 PM |
XNYS |
2412188000040640 |
|
95 |
97.46 |
Dec 18 2024 12:09:35:646 PM |
XNYS |
2412188000040640 |
|
100 |
97.54 |
Dec 18 2024 12:14:45:060 PM |
XNAS |
2412188000041400 |
|
100 |
97.54 |
Dec 18 2024 12:14:45:060 PM |
XNAS |
2412188000041400 |
|
100 |
97.54 |
Dec 18 2024 12:14:45:063 PM |
XNAS |
2412188000041400 |
|
200 |
97.59 |
Dec 18 2024 12:15:46:476 PM |
XNYS |
2412188000041660 |
|
91 |
97.55 |
Dec 18 2024 12:16:14:233 PM |
XNAS |
2412188000041750 |
|
9 |
97.7 |
Dec 18 2024 12:19:58:610 PM |
XNAS |
2412188000043270 |
|
100 |
97.7 |
Dec 18 2024 12:19:58:603 PM |
XNAS |
2412188000043260 |
|
100 |
97.7 |
Dec 18 2024 12:19:58:606 PM |
XNAS |
2412188000043260 |
|
100 |
97.7 |
Dec 18 2024 12:19:58:606 PM |
XNAS |
2412188000043260 |
|
1 |
97.68 |
Dec 18 2024 12:23:14:276 PM |
XNAS |
2412188000043860 |
|
99 |
97.68 |
Dec 18 2024 12:23:14:280 PM |
XNAS |
2412188000043870 |
|
100 |
97.68 |
Dec 18 2024 12:23:14:276 PM |
XNAS |
2412188000043860 |
|
100 |
97.68 |
Dec 18 2024 12:23:14:280 PM |
XNAS |
2412188000043860 |
|
100 |
97.64 |
Dec 18 2024 12:26:24:110 PM |
XNAS |
2412188000044710 |
|
100 |
97.64 |
Dec 18 2024 12:26:24:113 PM |
XNAS |
2412188000044710 |
|
100 |
97.59 |
Dec 18 2024 12:28:14:366 PM |
XNAS |
2412188000045010 |
|
100 |
97.57 |
Dec 18 2024 12:29:34:636 PM |
EDGX |
2412188000045400 |
|
200 |
97.56 |
Dec 18 2024 12:32:12:613 PM |
XNYS |
2412188000045980 |
|
50 |
97.51 |
Dec 18 2024 12:33:14:426 PM |
IEXG |
2412188000046140 |
|
100 |
97.51 |
Dec 18 2024 12:33:14:426 PM |
IEXG |
2412188000046140 |
|
50 |
97.52 |
Dec 18 2024 12:33:14:430 PM |
IEXG |
2412188000046140 |
|
100 |
97.6 |
Dec 18 2024 12:37:46:460 PM |
ARCX |
2412188000047000 |
|
100 |
97.59 |
Dec 18 2024 12:38:24:283 PM |
XNAS |
2412188000047080 |
|
10 |
97.57 |
Dec 18 2024 12:38:52:080 PM |
XNYS |
2412188000047110 |
|
35 |
97.57 |
Dec 18 2024 12:38:57:816 PM |
XNYS |
2412188000047110 |
|
55 |
97.57 |
Dec 18 2024 12:39:18:703 PM |
XNYS |
2412188000047200 |
|
3 |
97.56 |
Dec 18 2024 12:40:11:160 PM |
IEXG |
2412188000047320 |
|
97 |
97.56 |
Dec 18 2024 12:40:11:156 PM |
IEXG |
2412188000047320 |
|
4 |
97.57 |
Dec 18 2024 12:41:11:240 PM |
IEXG |
2412188000047450 |
|
96 |
97.575 |
Dec 18 2024 12:41:26:366 PM |
IEXG |
2412188000047480 |
|
9 |
97.555 |
Dec 18 2024 12:43:17:096 PM |
IEXG |
2412188000047740 |
|
91 |
97.555 |
Dec 18 2024 12:43:27:480 PM |
IEXG |
2412188000047760 |
|
15 |
97.555 |
Dec 18 2024 12:43:59:946 PM |
IEXG |
2412188000047810 |
|
35 |
97.555 |
Dec 18 2024 12:43:59:946 PM |
IEXG |
2412188000047810 |
|
50 |
97.555 |
Dec 18 2024 12:43:59:946 PM |
IEXG |
2412188000047810 |
|
100 |
97.52 |
Dec 18 2024 12:44:17:070 PM |
ARCX |
2412188000047850 |
|
100 |
97.525 |
Dec 18 2024 12:45:37:460 PM |
IEXG |
2412188000048080 |
|
100 |
97.505 |
Dec 18 2024 12:47:05:493 PM |
IEXG |
2412188000048300 |
|
29 |
97.49 |
Dec 18 2024 12:48:36:443 PM |
IEXG |
2412188000048490 |
|
71 |
97.545 |
Dec 18 2024 12:49:33:713 PM |
IEXG |
2412188000048640 |
|
1 |
97.57 |
Dec 18 2024 12:50:22:466 PM |
IEXG |
2412188000048800 |
|
99 |
97.575 |
Dec 18 2024 12:50:25:063 PM |
IEXG |
2412188000048810 |
|
100 |
97.525 |
Dec 18 2024 12:52:07:363 PM |
IEXG |
2412188000049360 |
|
100 |
97.53 |
Dec 18 2024 12:53:53:150 PM |
IEXG |
2412188000049650 |
|
100 |
97.6 |
Dec 18 2024 12:56:04:096 PM |
IEXG |
2412188000049990 |
|
5 |
97.705 |
Dec 18 2024 12:59:28:776 PM |
IEXG |
2412188000050480 |
|
5 |
97.705 |
Dec 18 2024 12:59:28:876 PM |
IEXG |
2412188000050480 |
|
30 |
97.705 |
Dec 18 2024 12:59:28:776 PM |
IEXG |
2412188000050480 |
|
35 |
97.705 |
Dec 18 2024 12:59:28:713 PM |
IEXG |
2412188000050480 |
|
35 |
97.705 |
Dec 18 2024 12:59:28:716 PM |
IEXG |
2412188000050480 |
|
95 |
97.705 |
Dec 18 2024 12:59:28:876 PM |
IEXG |
2412188000050480 |
|
35 |
97.705 |
Dec 18 2024 12:59:29:016 PM |
IEXG |
2412188000050480 |
|
50 |
97.705 |
Dec 18 2024 12:59:29:016 PM |
IEXG |
2412188000050480 |
|
10 |
97.69 |
Dec 18 2024 12:59:38:340 PM |
XNAS |
2412188000050500 |
|
100 |
97.66 |
Dec 18 2024 1:01:54:620 PM |
ARCX |
2412188000050880 |
|
39 |
97.57 |
Dec 18 2024 1:04:51:113 PM |
ARCX |
2412188000051340 |
|
61 |
97.57 |
Dec 18 2024 1:04:51:110 PM |
ARCX |
2412188000051340 |
|
100 |
97.57 |
Dec 18 2024 1:04:51:110 PM |
ARCX |
2412188000051340 |
|
10 |
97.51 |
Dec 18 2024 1:07:46:920 PM |
ARCX |
2412188000051770 |
|
38 |
97.58 |
Dec 18 2024 1:09:20:883 PM |
ARCX |
2412188000051960 |
|
252 |
97.58 |
Dec 18 2024 1:09:20:883 PM |
ARCX |
2412188000051960 |
|
400 |
97.61 |
Dec 18 2024 1:14:51:986 PM |
ARCX |
2412188000052950 |
|
100 |
97.59 |
Dec 18 2024 1:18:04:660 PM |
BATS |
2412188000053350 |
|
100 |
97.59 |
Dec 18 2024 1:18:04:663 PM |
BATS |
2412188000053350 |
|
100 |
97.58 |
Dec 18 2024 1:23:14:500 PM |
XNAS |
2412188000054320 |
|
100 |
97.58 |
Dec 18 2024 1:23:14:500 PM |
XNAS |
2412188000054320 |
|
100 |
97.58 |
Dec 18 2024 1:23:14:503 PM |
XNAS |
2412188000054320 |
|
100 |
97.59 |
Dec 18 2024 1:28:05:170 PM |
XNYS |
2412188000055140 |
|
100 |
97.59 |
Dec 18 2024 1:28:05:170 PM |
XNYS |
2412188000055140 |
|
100 |
97.59 |
Dec 18 2024 1:28:05:173 PM |
XNYS |
2412188000055140 |
|
100 |
97.58 |
Dec 18 2024 1:29:08:970 PM |
XNYS |
2412188000055350 |
|
100 |
97.57 |
Dec 18 2024 1:30:39:523 PM |
XNAS |
2412188000055810 |
|
200 |
97.57 |
Dec 18 2024 1:33:58:026 PM |
XNYS |
2412188000057710 |
|
100 |
97.54 |
Dec 18 2024 1:34:56:476 PM |
XNYS |
2412188000057910 |
|
100 |
97.53 |
Dec 18 2024 1:35:55:663 PM |
XNAS |
2412188000058150 |
|
5 |
97.52 |
Dec 18 2024 1:36:01:930 PM |
XNAS |
2412188000058180 |
|
95 |
97.52 |
Dec 18 2024 1:36:01:930 PM |
XNAS |
2412188000058180 |
|
4 |
97.64 |
Dec 18 2024 1:40:55:206 PM |
XNAS |
2412188000059050 |
|
100 |
97.65 |
Dec 18 2024 1:41:50:513 PM |
IEXG |
2412188000059170 |
|
1 |
97.73 |
Dec 18 2024 1:49:19:786 PM |
UBSA |
2412188000060460 |
|
3 |
97.73 |
Dec 18 2024 1:49:19:783 PM |
UBSA |
2412188000060450 |
|
16 |
97.73 |
Dec 18 2024 1:49:19:783 PM |
IEXG |
2412188000060450 |
|
80 |
97.73 |
Dec 18 2024 1:49:19:786 PM |
UBSA |
2412188000060460 |
|
100 |
97.73 |
Dec 18 2024 1:49:19:780 PM |
IEXG |
2412188000060450 |
|
100 |
97.73 |
Dec 18 2024 1:49:19:780 PM |
IEXG |
2412188000060450 |
|
100 |
97.7 |
Dec 18 2024 1:49:51:196 PM |
BATY |
2412188000060570 |
|
1 |
97.715 |
Dec 18 2024 1:52:14:596 PM |
IEXG |
2412188000060990 |
|
99 |
97.73 |
Dec 18 2024 1:52:21:956 PM |
IEXG |
2412188000061060 |
|
100 |
97.7 |
Dec 18 2024 1:53:14:666 PM |
BATY |
2412188000061170 |
|
17 |
97.66 |
Dec 18 2024 1:54:11:060 PM |
EDGA |
2412188000061340 |
|
83 |
97.74 |
Dec 18 2024 1:55:00:363 PM |
EDGA |
2412188000061490 |
|
100 |
97.74 |
Dec 18 2024 1:55:00:363 PM |
EDGA |
2412188000061490 |
|
100 |
97.72 |
Dec 18 2024 1:57:24:776 PM |
IEXG |
2412188000062140 |
|
100 |
97.71 |
Dec 18 2024 1:57:53:840 PM |
XBOS |
2412188000062320 |
|
100 |
97.76 |
Dec 18 2024 1:59:14:486 PM |
IEXG |
2412188000063090 |
|
100 |
97.76 |
Dec 18 2024 2:00:01:010 PM |
XCIS |
2412188000063350 |
|
10 |
97.69 |
Dec 18 2024 2:00:40:420 PM |
EDGA |
2412188000063950 |
|
90 |
97.69 |
Dec 18 2024 2:00:40:420 PM |
EDGA |
2412188000063950 |
|
100 |
97.65 |
Dec 18 2024 2:00:52:583 PM |
IEXG |
2412188000064040 |
|
100 |
97.59 |
Dec 18 2024 2:00:58:206 PM |
BATY |
2412188000064070 |
|
100 |
97.48 |
Dec 18 2024 2:01:14:690 PM |
XNAS |
2412188000064250 |
|
100 |
97.415 |
Dec 18 2024 2:02:25:253 PM |
IEXG |
2412188000064810 |
|
100 |
97.43 |
Dec 18 2024 2:03:07:010 PM |
IEXG |
2412188000065080 |
|
100 |
97.43 |
Dec 18 2024 2:03:08:853 PM |
IEXG |
2412188000065110 |
|
100 |
97.415 |
Dec 18 2024 2:03:55:196 PM |
IEXG |
2412188000065310 |
|
100 |
97.36 |
Dec 18 2024 2:04:46:770 PM |
IEXG |
2412188000065740 |
|
4 |
97.28 |
Dec 18 2024 2:05:35:433 PM |
ARCX |
2412188000066170 |
|
100 |
97.33 |
Dec 18 2024 2:05:36:296 PM |
IEXG |
2412188000066170 |
|
96 |
97.28 |
Dec 18 2024 2:05:50:596 PM |
ARCX |
2412188000066250 |
|
100 |
97.14 |
Dec 18 2024 2:06:23:346 PM |
IEXG |
2412188000066630 |
|
100 |
97.12 |
Dec 18 2024 2:07:05:413 PM |
JSJX |
2412188000067040 |
|
100 |
97 |
Dec 18 2024 2:07:29:383 PM |
IEXG |
2412188000067130 |
|
100 |
96.99 |
Dec 18 2024 2:08:09:120 PM |
IEXG |
2412188000067300 |
|
100 |
96.92 |
Dec 18 2024 2:08:51:123 PM |
IEXG |
2412188000067540 |
|
100 |
96.925 |
Dec 18 2024 2:09:20:653 PM |
IEXG |
2412188000067670 |
|
100 |
96.85 |
Dec 18 2024 2:09:25:136 PM |
ARCX |
2412188000067720 |
|
100 |
96.83 |
Dec 18 2024 2:10:02:223 PM |
LEVL |
2412188000068090 |
|
100 |
96.735 |
Dec 18 2024 2:10:25:946 PM |
IEXG |
2412188000068240 |
|
100 |
96.865 |
Dec 18 2024 2:11:58:943 PM |
IEXG |
2412188000068710 |
|
100 |
96.865 |
Dec 18 2024 2:12:28:923 PM |
IEXG |
2412188000068860 |
|
100 |
96.865 |
Dec 18 2024 2:13:21:786 PM |
IEXG |
2412188000069070 |
|
50 |
96.86 |
Dec 18 2024 2:14:08:746 PM |
IEXG |
2412188000069290 |
|
1 |
96.865 |
Dec 18 2024 2:14:08:743 PM |
IEXG |
2412188000069290 |
|
14 |
96.865 |
Dec 18 2024 2:14:08:746 PM |
IEXG |
2412188000069290 |
|
35 |
96.865 |
Dec 18 2024 2:14:08:743 PM |
IEXG |
2412188000069290 |
|
100 |
96.75 |
Dec 18 2024 2:15:05:946 PM |
IEXG |
2412188000069700 |
|
100 |
96.745 |
Dec 18 2024 2:15:47:146 PM |
IEXG |
2412188000069960 |
|
100 |
96.82 |
Dec 18 2024 2:16:30:613 PM |
IEXG |
2412188000070530 |
|
100 |
96.78 |
Dec 18 2024 2:17:11:760 PM |
XNAS |
2412188000070710 |
|
100 |
96.795 |
Dec 18 2024 2:18:09:033 PM |
IEXG |
2412188000070910 |
|
50 |
96.78 |
Dec 18 2024 2:18:47:356 PM |
IEXG |
2412188000071200 |
|
11 |
96.8 |
Dec 18 2024 2:18:47:346 PM |
XNAS |
2412188000071190 |
|
89 |
96.8 |
Dec 18 2024 2:18:47:346 PM |
XNAS |
2412188000071190 |
|
50 |
96.81 |
Dec 18 2024 2:18:47:346 PM |
IEXG |
2412188000071190 |
|
35 |
96.755 |
Dec 18 2024 2:19:58:613 PM |
IEXG |
2412188000071480 |
|
65 |
96.755 |
Dec 18 2024 2:19:58:616 PM |
IEXG |
2412188000071480 |
|
47 |
96.77 |
Dec 18 2024 2:20:53:846 PM |
XNYS |
2412188000071690 |
|
53 |
96.77 |
Dec 18 2024 2:20:53:850 PM |
XNYS |
2412188000071690 |
|
100 |
96.77 |
Dec 18 2024 2:21:09:446 PM |
IEXG |
2412188000071770 |
|
50 |
96.91 |
Dec 18 2024 2:22:45:463 PM |
IEXG |
2412188000072170 |
|
50 |
96.91 |
Dec 18 2024 2:22:45:466 PM |
IEXG |
2412188000072170 |
|
100 |
96.9 |
Dec 18 2024 2:22:58:140 PM |
JSJX |
2412188000072230 |
|
100 |
96.905 |
Dec 18 2024 2:22:58:076 PM |
IEXG |
2412188000072220 |
|
100 |
96.89 |
Dec 18 2024 2:25:18:393 PM |
IEXG |
2412188000072740 |
|
10 |
96.89 |
Dec 18 2024 2:25:27:190 PM |
IEXG |
2412188000072770 |
|
10 |
96.89 |
Dec 18 2024 2:25:56:363 PM |
IEXG |
2412188000072910 |
|
20 |
96.89 |
Dec 18 2024 2:25:56:366 PM |
IEXG |
2412188000072920 |
|
35 |
96.89 |
Dec 18 2024 2:25:56:366 PM |
IEXG |
2412188000072920 |
|
45 |
96.89 |
Dec 18 2024 2:25:56:370 PM |
IEXG |
2412188000072920 |
|
80 |
96.89 |
Dec 18 2024 2:25:56:366 PM |
IEXG |
2412188000072920 |
|
4 |
96.795 |
Dec 18 2024 2:28:01:193 PM |
IEXG |
2412188000074170 |
|
23 |
96.79 |
Dec 18 2024 2:28:31:096 PM |
IEXG |
2412188000074370 |
|
20 |
96.79 |
Dec 18 2024 2:28:44:100 PM |
IEXG |
2412188000074430 |
|
73 |
96.79 |
Dec 18 2024 2:28:44:100 PM |
IEXG |
2412188000074430 |
|
80 |
96.79 |
Dec 18 2024 2:28:44:186 PM |
IEXG |
2412188000074430 |
|
100 |
96.75 |
Dec 18 2024 2:28:47:053 PM |
ARCX |
2412188000074450 |
|
100 |
96.66 |
Dec 18 2024 2:29:06:063 PM |
IEXG |
2412188000074630 |
|
35 |
96.63 |
Dec 18 2024 2:29:53:970 PM |
IEXG |
2412188000075020 |
|
35 |
96.63 |
Dec 18 2024 2:29:53:973 PM |
IEXG |
2412188000075020 |
|
30 |
96.7 |
Dec 18 2024 2:30:01:976 PM |
IEXG |
2412188000075110 |
|
35 |
96.69 |
Dec 18 2024 2:30:34:663 PM |
IEXG |
2412188000075370 |
|
65 |
96.69 |
Dec 18 2024 2:30:34:663 PM |
IEXG |
2412188000075370 |
|
100 |
96.67 |
Dec 18 2024 2:30:35:203 PM |
XNAS |
2412188000075380 |
|
100 |
96.695 |
Dec 18 2024 2:30:43:076 PM |
IEXG |
2412188000075490 |
|
10 |
96.82 |
Dec 18 2024 2:31:22:430 PM |
IEXG |
2412188000075770 |
|
10 |
96.82 |
Dec 18 2024 2:31:22:433 PM |
IEXG |
2412188000075770 |
|
35 |
96.82 |
Dec 18 2024 2:31:25:996 PM |
IEXG |
2412188000075790 |
|
45 |
96.82 |
Dec 18 2024 2:31:25:996 PM |
IEXG |
2412188000075800 |
|
100 |
97.05 |
Dec 18 2024 2:32:18:016 PM |
IEXG |
2412188000076410 |
|
100 |
96.995 |
Dec 18 2024 2:33:07:430 PM |
IEXG |
2412188000076670 |
|
100 |
96.96 |
Dec 18 2024 2:33:37:400 PM |
IEXG |
2412188000076880 |
|
5 |
96.93 |
Dec 18 2024 2:34:43:926 PM |
BATS |
2412188000077500 |
|
6 |
96.93 |
Dec 18 2024 2:34:43:926 PM |
XBOS |
2412188000077500 |
|
50 |
96.93 |
Dec 18 2024 2:34:43:943 PM |
IEXG |
2412188000077510 |
|
50 |
96.93 |
Dec 18 2024 2:34:43:943 PM |
IEXG |
2412188000077510 |
|
94 |
96.93 |
Dec 18 2024 2:34:43:923 PM |
XBOS |
2412188000077500 |
|
95 |
96.93 |
Dec 18 2024 2:34:43:926 PM |
BATS |
2412188000077500 |
|
100 |
96.935 |
Dec 18 2024 2:34:43:940 PM |
IEXG |
2412188000077510 |
|
35 |
96.93 |
Dec 18 2024 2:35:27:446 PM |
IEXG |
2412188000077760 |
|
65 |
96.93 |
Dec 18 2024 2:35:27:446 PM |
IEXG |
2412188000077760 |
|
35 |
96.925 |
Dec 18 2024 2:36:06:246 PM |
IEXG |
2412188000078110 |
|
65 |
96.925 |
Dec 18 2024 2:36:06:250 PM |
IEXG |
2412188000078110 |
|
30 |
96.855 |
Dec 18 2024 2:37:00:426 PM |
IEXG |
2412188000078490 |
|
35 |
96.855 |
Dec 18 2024 2:37:00:423 PM |
IEXG |
2412188000078490 |
|
35 |
96.855 |
Dec 18 2024 2:37:00:423 PM |
IEXG |
2412188000078490 |
|
35 |
96.855 |
Dec 18 2024 2:37:00:426 PM |
IEXG |
2412188000078490 |
|
65 |
96.855 |
Dec 18 2024 2:37:11:220 PM |
IEXG |
2412188000078640 |
|
30 |
96.83 |
Dec 18 2024 2:37:46:036 PM |
IEXG |
2412188000079040 |
|
35 |
96.83 |
Dec 18 2024 2:37:46:033 PM |
IEXG |
2412188000079040 |
|
35 |
96.83 |
Dec 18 2024 2:37:46:036 PM |
IEXG |
2412188000079040 |
|
100 |
96.85 |
Dec 18 2024 2:38:03:396 PM |
IEXG |
2412188000079160 |
|
100 |
96.79 |
Dec 18 2024 2:38:32:670 PM |
XNYS |
2412188000079380 |
|
100 |
96.785 |
Dec 18 2024 2:38:36:066 PM |
IEXG |
2412188000079440 |
|
33 |
96.75 |
Dec 18 2024 2:39:35:866 PM |
IEXG |
2412188000079920 |
|
35 |
96.75 |
Dec 18 2024 2:39:35:866 PM |
IEXG |
2412188000079920 |
|
32 |
96.75 |
Dec 18 2024 2:39:36:920 PM |
IEXG |
2412188000079950 |
|
100 |
96.715 |
Dec 18 2024 2:39:56:243 PM |
IEXG |
2412188000080090 |
|
100 |
96.76 |
Dec 18 2024 2:40:00:463 PM |
JSJX |
2412188000080190 |
|
5 |
96.69 |
Dec 18 2024 2:40:57:036 PM |
IEXG |
2412188000080580 |
|
95 |
96.69 |
Dec 18 2024 2:40:57:036 PM |
IEXG |
2412188000080580 |
|
2 |
96.63 |
Dec 18 2024 2:42:00:173 PM |
XNYS |
2412188000080960 |
|
98 |
96.63 |
Dec 18 2024 2:42:00:170 PM |
XNYS |
2412188000080960 |
|
100 |
96.63 |
Dec 18 2024 2:42:00:170 PM |
ARCX |
2412188000080960 |
|
100 |
96.64 |
Dec 18 2024 2:42:19:636 PM |
IEXG |
2412188000081080 |
|
200 |
96.61 |
Dec 18 2024 2:42:20:716 PM |
XNAS |
2412188000081090 |
|
100 |
96.5 |
Dec 18 2024 2:43:17:756 PM |
EDGX |
2412188000081670 |
|
100 |
96.41 |
Dec 18 2024 2:44:30:536 PM |
XNYS |
2412188000082270 |
|
100 |
96.41 |
Dec 18 2024 2:44:30:536 PM |
XNYS |
2412188000082270 |
|
100 |
96.37 |
Dec 18 2024 2:45:56:703 PM |
EDGX |
2412188000082770 |
|
100 |
96.37 |
Dec 18 2024 2:45:56:703 PM |
EDGX |
2412188000082780 |
|
100 |
96.355 |
Dec 18 2024 2:45:57:883 PM |
IEXG |
2412188000082780 |
|
17 |
96.26 |
Dec 18 2024 2:46:27:853 PM |
XNYS |
2412188000083030 |
|
34 |
96.26 |
Dec 18 2024 2:46:27:850 PM |
ARCX |
2412188000083030 |
|
66 |
96.26 |
Dec 18 2024 2:46:27:846 PM |
ARCX |
2412188000083020 |
|
83 |
96.26 |
Dec 18 2024 2:46:27:856 PM |
XNYS |
2412188000083030 |
|
100 |
96.13 |
Dec 18 2024 2:47:23:536 PM |
XNAS |
2412188000083500 |
|
100 |
96.08 |
Dec 18 2024 2:48:19:336 PM |
ARCX |
2412188000083930 |
|
100 |
96.06 |
Dec 18 2024 2:48:31:056 PM |
IEXG |
2412188000084040 |
|
100 |
96.06 |
Dec 18 2024 2:49:06:150 PM |
XNYS |
2412188000084240 |
|
10 |
96.235 |
Dec 18 2024 2:50:00:166 PM |
IEXG |
2412188000084610 |
|
10 |
96.235 |
Dec 18 2024 2:50:00:166 PM |
IEXG |
2412188000084610 |
|
40 |
96.235 |
Dec 18 2024 2:50:00:166 PM |
IEXG |
2412188000084610 |
|
5 |
96.23 |
Dec 18 2024 2:50:03:196 PM |
IEXG |
2412188000084620 |
|
35 |
96.235 |
Dec 18 2024 2:50:03:193 PM |
IEXG |
2412188000084620 |
|
100 |
96.21 |
Dec 18 2024 2:50:16:223 PM |
EDGX |
2412188000084690 |
|
200 |
96.21 |
Dec 18 2024 2:50:16:223 PM |
EDGX |
2412188000084690 |
|
35 |
96.13 |
Dec 18 2024 2:50:49:360 PM |
IEXG |
2412188000085080 |
|
65 |
96.13 |
Dec 18 2024 2:50:49:363 PM |
IEXG |
2412188000085080 |
|
100 |
96.18 |
Dec 18 2024 2:52:00:086 PM |
XNYS |
2412188000085530 |
|
100 |
96.18 |
Dec 18 2024 2:52:00:090 PM |
XNYS |
2412188000085530 |
|
50 |
96.17 |
Dec 18 2024 2:52:44:680 PM |
EDGX |
2412188000085810 |
|
50 |
96.17 |
Dec 18 2024 2:52:44:683 PM |
EDGX |
2412188000085810 |
|
48 |
96.08 |
Dec 18 2024 2:53:17:453 PM |
ARCX |
2412188000086010 |
|
52 |
96.08 |
Dec 18 2024 2:53:17:456 PM |
ARCX |
2412188000086010 |
|
100 |
96.115 |
Dec 18 2024 2:53:51:206 PM |
IEXG |
2412188000086230 |
|
31 |
96.12 |
Dec 18 2024 2:55:05:243 PM |
XNYS |
2412188000086650 |
|
69 |
96.12 |
Dec 18 2024 2:55:05:243 PM |
XNYS |
2412188000086650 |
|
100 |
96.12 |
Dec 18 2024 2:55:05:246 PM |
XNYS |
2412188000086650 |
|
100 |
96.03 |
Dec 18 2024 2:56:39:166 PM |
XNYS |
2412188000087330 |
|
200 |
96.03 |
Dec 18 2024 2:56:39:163 PM |
ARCX |
2412188000087330 |
|
35 |
96.04 |
Dec 18 2024 2:56:39:180 PM |
IEXG |
2412188000087340 |
|
65 |
96.04 |
Dec 18 2024 2:56:39:180 PM |
IEXG |
2412188000087340 |
|
85 |
96.04 |
Dec 18 2024 2:56:39:180 PM |
IEXG |
2412188000087340 |
|
15 |
96.06 |
Dec 18 2024 2:56:39:183 PM |
IEXG |
2412188000087340 |
|
100 |
95.96 |
Dec 18 2024 2:57:52:746 PM |
XNAS |
2412188000087820 |
|
100 |
95.96 |
Dec 18 2024 2:57:52:746 PM |
XNYS |
2412188000087820 |
|
10 |
95.97 |
Dec 18 2024 2:59:19:716 PM |
XNAS |
2412188000088470 |
|
90 |
95.97 |
Dec 18 2024 2:59:19:720 PM |
XNAS |
2412188000088470 |
|
200 |
95.97 |
Dec 18 2024 2:59:19:720 PM |
XNAS |
2412188000088470 |
|
100 |
95.96 |
Dec 18 2024 2:59:31:436 PM |
ARCX |
2412188000088550 |
|
100 |
95.86 |
Dec 18 2024 3:00:30:533 PM |
XNAS |
2412188000089140 |
|
100 |
95.8 |
Dec 18 2024 3:01:45:453 PM |
ARCX |
2412188000089720 |
|
100 |
95.81 |
Dec 18 2024 3:01:45:453 PM |
XNAS |
2412188000089720 |
|
100 |
95.79 |
Dec 18 2024 3:01:54:580 PM |
XNYS |
2412188000089810 |
|
75 |
95.85 |
Dec 18 2024 3:02:26:300 PM |
ARCX |
2412188000089990 |
|
25 |
95.85 |
Dec 18 2024 3:02:39:303 PM |
ARCX |
2412188000090070 |
|
28 |
95.85 |
Dec 18 2024 3:03:15:153 PM |
ARCX |
2412188000090270 |
|
72 |
95.85 |
Dec 18 2024 3:03:15:156 PM |
ARCX |
2412188000090270 |
|
7 |
95.78 |
Dec 18 2024 3:03:38:840 PM |
ARCX |
2412188000090460 |
|
18 |
95.78 |
Dec 18 2024 3:03:38:840 PM |
ARCX |
2412188000090460 |
|
75 |
95.78 |
Dec 18 2024 3:03:38:843 PM |
ARCX |
2412188000090470 |
|
100 |
95.73 |
Dec 18 2024 3:04:20:526 PM |
XNAS |
2412188000090760 |
|
100 |
95.73 |
Dec 18 2024 3:04:20:530 PM |
XNYS |
2412188000090760 |
|
1 |
95.68 |
Dec 18 2024 3:05:47:486 PM |
XNAS |
2412188000091440 |
|
99 |
95.68 |
Dec 18 2024 3:05:47:490 PM |
XNAS |
2412188000091440 |
|
100 |
95.705 |
Dec 18 2024 3:06:07:226 PM |
IEXG |
2412188000091620 |
|
12 |
95.84 |
Dec 18 2024 3:07:36:473 PM |
XNYS |
2412188000092230 |
|
12 |
95.84 |
Dec 18 2024 3:07:36:476 PM |
XNYS |
2412188000092230 |
|
21 |
95.84 |
Dec 18 2024 3:07:36:470 PM |
XNYS |
2412188000092230 |
|
88 |
95.84 |
Dec 18 2024 3:07:36:473 PM |
XNYS |
2412188000092230 |
|
88 |
95.84 |
Dec 18 2024 3:07:36:473 PM |
XNYS |
2412188000092230 |
|
179 |
95.84 |
Dec 18 2024 3:07:36:470 PM |
XNYS |
2412188000092220 |
|
100 |
95.82 |
Dec 18 2024 3:08:07:343 PM |
ARCX |
2412188000092490 |
|
15 |
95.675 |
Dec 18 2024 3:08:45:423 PM |
IEXG |
2412188000092700 |
|
85 |
95.675 |
Dec 18 2024 3:08:45:423 PM |
IEXG |
2412188000092700 |
|
100 |
95.72 |
Dec 18 2024 3:09:07:683 PM |
EDGX |
2412188000092870 |
|
100 |
95.66 |
Dec 18 2024 3:10:12:996 PM |
XNAS |
2412188000093310 |
|
100 |
95.66 |
Dec 18 2024 3:10:12:996 PM |
XNAS |
2412188000093320 |
|
100 |
95.57 |
Dec 18 2024 3:10:27:533 PM |
IEXG |
2412188000093430 |
|
100 |
95.59 |
Dec 18 2024 3:11:07:636 PM |
XNAS |
2412188000093670 |
|
100 |
95.59 |
Dec 18 2024 3:11:07:636 PM |
XNAS |
2412188000093670 |
|
100 |
95.52 |
Dec 18 2024 3:11:55:500 PM |
XNYS |
2412188000094130 |
|
100 |
95.525 |
Dec 18 2024 3:12:34:550 PM |
IEXG |
2412188000094420 |
|
100 |
95.55 |
Dec 18 2024 3:13:16:366 PM |
XNYS |
2412188000094620 |
|
200 |
95.55 |
Dec 18 2024 3:13:16:366 PM |
XNAS |
2412188000094620 |
|
100 |
95.455 |
Dec 18 2024 3:14:13:836 PM |
IEXG |
2412188000095080 |
|
100 |
95.46 |
Dec 18 2024 3:14:13:133 PM |
XNAS |
2412188000095070 |
|
100 |
95.485 |
Dec 18 2024 3:15:01:213 PM |
IEXG |
2412188000095490 |
|
100 |
95.43 |
Dec 18 2024 3:15:30:913 PM |
XNYS |
2412188000095890 |
|
2 |
95.44 |
Dec 18 2024 3:16:15:670 PM |
BATS |
2412188000096600 |
|
198 |
95.44 |
Dec 18 2024 3:16:15:670 PM |
BATS |
2412188000096600 |
|
100 |
95.38 |
Dec 18 2024 3:16:53:350 PM |
EDGX |
2412188000097290 |
|
100 |
95.3 |
Dec 18 2024 3:17:41:176 PM |
XNAS |
2412188000098080 |
|
65 |
95.35 |
Dec 18 2024 3:17:51:240 PM |
IEXG |
2412188000098150 |
|
2 |
95.4 |
Dec 18 2024 3:18:00:243 PM |
IEXG |
2412188000098230 |
|
33 |
95.4 |
Dec 18 2024 3:18:00:243 PM |
IEXG |
2412188000098230 |
|
7 |
95.48 |
Dec 18 2024 3:18:37:816 PM |
XNAS |
2412188000098900 |
|
93 |
95.48 |
Dec 18 2024 3:18:37:813 PM |
XNAS |
2412188000098900 |
|
100 |
95.45 |
Dec 18 2024 3:19:11:823 PM |
XNAS |
2412188000099360 |
|
100 |
95.47 |
Dec 18 2024 3:19:22:940 PM |
XNAS |
2412188000099410 |
|
100 |
95.46 |
Dec 18 2024 3:19:28:426 PM |
IEXG |
2412188000099440 |
|
100 |
95.44 |
Dec 18 2024 3:20:06:310 PM |
XNYS |
2412188000099720 |
|
100 |
95.53 |
Dec 18 2024 3:20:40:450 PM |
EDGX |
2412188000100040 |
|
6 |
95.62 |
Dec 18 2024 3:21:32:526 PM |
IEXG |
2412188000100510 |
|
100 |
95.62 |
Dec 18 2024 3:21:38:680 PM |
IEXG |
2412188000100560 |
|
35 |
95.62 |
Dec 18 2024 3:21:45:166 PM |
IEXG |
2412188000100620 |
|
35 |
95.62 |
Dec 18 2024 3:21:45:166 PM |
IEXG |
2412188000100620 |
|
24 |
95.62 |
Dec 18 2024 3:21:48:336 PM |
IEXG |
2412188000100640 |
|
100 |
95.59 |
Dec 18 2024 3:22:00:376 PM |
ARCX |
2412188000100750 |
|
46 |
95.61 |
Dec 18 2024 3:22:20:320 PM |
BATS |
2412188000100880 |
|
54 |
95.61 |
Dec 18 2024 3:22:21:413 PM |
BATS |
2412188000100910 |
|
100 |
95.63 |
Dec 18 2024 3:23:21:806 PM |
ARCX |
2412188000101310 |
|
35 |
95.62 |
Dec 18 2024 3:23:40:783 PM |
IEXG |
2412188000101450 |
|
65 |
95.62 |
Dec 18 2024 3:23:40:783 PM |
IEXG |
2412188000101450 |
|
17 |
95.58 |
Dec 18 2024 3:23:57:570 PM |
XNYS |
2412188000101630 |
|
83 |
95.58 |
Dec 18 2024 3:24:03:626 PM |
XNYS |
2412188000101710 |
|
103 |
95.5 |
Dec 18 2024 3:24:46:506 PM |
XNAS |
2412188000101990 |
|
97 |
95.53 |
Dec 18 2024 3:24:55:793 PM |
XNAS |
2412188000102040 |
|
100 |
95.53 |
Dec 18 2024 3:24:55:793 PM |
ARCX |
2412188000102050 |
|
100 |
95.51 |
Dec 18 2024 3:25:27:600 PM |
IEXG |
2412188000102430 |
|
100 |
95.53 |
Dec 18 2024 3:25:27:596 PM |
ARCX |
2412188000102420 |
|
100 |
95.375 |
Dec 18 2024 3:25:52:376 PM |
IEXG |
2412188000102650 |
|
49 |
95.36 |
Dec 18 2024 3:26:29:543 PM |
XNYS |
2412188000103020 |
|
51 |
95.36 |
Dec 18 2024 3:26:29:546 PM |
XNYS |
2412188000103020 |
|
100 |
95.3 |
Dec 18 2024 3:27:10:816 PM |
XNAS |
2412188000103470 |
|
100 |
95.28 |
Dec 18 2024 3:27:59:396 PM |
XNAS |
2412188000103830 |
|
100 |
95.255 |
Dec 18 2024 3:28:02:036 PM |
IEXG |
2412188000103860 |
|
10 |
95.19 |
Dec 18 2024 3:28:58:376 PM |
XNYS |
2412188000104340 |
|
90 |
95.19 |
Dec 18 2024 3:28:58:380 PM |
XNYS |
2412188000104340 |
|
35 |
95.25 |
Dec 18 2024 3:29:09:930 PM |
IEXG |
2412188000104440 |
|
65 |
95.25 |
Dec 18 2024 3:29:09:930 PM |
IEXG |
2412188000104440 |
|
100 |
95.22 |
Dec 18 2024 3:29:34:446 PM |
ARCX |
2412188000104700 |
|
15 |
95.31 |
Dec 18 2024 3:30:45:396 PM |
IEXG |
2412188000105370 |
|
35 |
95.31 |
Dec 18 2024 3:30:45:396 PM |
IEXG |
2412188000105370 |
|
50 |
95.31 |
Dec 18 2024 3:30:45:396 PM |
IEXG |
2412188000105370 |
|
51 |
95.32 |
Dec 18 2024 3:30:45:390 PM |
ARCX |
2412188000105370 |
|
149 |
95.32 |
Dec 18 2024 3:30:45:393 PM |
ARCX |
2412188000105370 |
|
200 |
95.32 |
Dec 18 2024 3:30:45:393 PM |
ARCX |
2412188000105370 |
|
100 |
95.26 |
Dec 18 2024 3:31:24:423 PM |
XNYS |
2412188000105810 |
|
49 |
95.4 |
Dec 18 2024 3:32:54:806 PM |
IEXG |
2412188000106640 |
|
1 |
95.41 |
Dec 18 2024 3:32:54:810 PM |
IEXG |
2412188000106640 |
|
1 |
95.41 |
Dec 18 2024 3:32:54:816 PM |
IEXG |
2412188000106640 |
|
49 |
95.41 |
Dec 18 2024 3:32:54:810 PM |
IEXG |
2412188000106640 |
|
50 |
95.41 |
Dec 18 2024 3:32:54:806 PM |
IEXG |
2412188000106640 |
|
50 |
95.41 |
Dec 18 2024 3:32:54:813 PM |
IEXG |
2412188000106640 |
|
102 |
95.39 |
Dec 18 2024 3:33:00:553 PM |
XNYS |
2412188000106710 |
|
198 |
95.39 |
Dec 18 2024 3:33:00:553 PM |
XNYS |
2412188000106720 |
|
23 |
95.31 |
Dec 18 2024 3:34:09:133 PM |
XNAS |
2412188000107500 |
|
77 |
95.31 |
Dec 18 2024 3:34:09:130 PM |
XNAS |
2412188000107490 |
|
100 |
95.31 |
Dec 18 2024 3:34:09:130 PM |
XNAS |
2412188000107500 |
|
15 |
95.33 |
Dec 18 2024 3:34:52:560 PM |
IEXG |
2412188000107830 |
|
35 |
95.33 |
Dec 18 2024 3:34:52:456 PM |
IEXG |
2412188000107820 |
|
35 |
95.33 |
Dec 18 2024 3:34:52:556 PM |
IEXG |
2412188000107830 |
|
50 |
95.33 |
Dec 18 2024 3:34:52:556 PM |
IEXG |
2412188000107830 |
|
65 |
95.33 |
Dec 18 2024 3:34:52:456 PM |
IEXG |
2412188000107820 |
|
200 |
95.32 |
Dec 18 2024 3:35:06:880 PM |
XNAS |
2412188000108030 |
|
100 |
95.2 |
Dec 18 2024 3:35:50:990 PM |
XNYS |
2412188000108510 |
|
35 |
95.17 |
Dec 18 2024 3:36:46:436 PM |
IEXG |
2412188000109120 |
|
65 |
95.17 |
Dec 18 2024 3:36:46:483 PM |
IEXG |
2412188000109120 |
|
100 |
95.17 |
Dec 18 2024 3:36:46:336 PM |
IEXG |
2412188000109120 |
|
100 |
95.165 |
Dec 18 2024 3:36:58:283 PM |
IEXG |
2412188000109240 |
|
100 |
95.14 |
Dec 18 2024 3:37:08:536 PM |
XNAS |
2412188000109360 |
|
100 |
95.14 |
Dec 18 2024 3:37:08:536 PM |
XNAS |
2412188000109360 |
|
200 |
95.14 |
Dec 18 2024 3:37:08:536 PM |
XNAS |
2412188000109360 |
|
100 |
94.99 |
Dec 18 2024 3:37:46:980 PM |
ARCX |
2412188000109850 |
|
200 |
94.93 |
Dec 18 2024 3:38:44:083 PM |
XNYS |
2412188000110440 |
|
100 |
94.89 |
Dec 18 2024 3:39:06:323 PM |
IEXG |
2412188000110640 |
|
100 |
94.82 |
Dec 18 2024 3:39:30:450 PM |
XNAS |
2412188000110920 |
|
100 |
94.845 |
Dec 18 2024 3:40:21:906 PM |
IEXG |
2412188000111470 |
|
95 |
94.81 |
Dec 18 2024 3:40:30:236 PM |
ARCX |
2412188000111580 |
|
105 |
94.81 |
Dec 18 2024 3:40:30:233 PM |
ARCX |
2412188000111580 |
|
100 |
94.71 |
Dec 18 2024 3:41:04:823 PM |
ARCX |
2412188000112090 |
|
100 |
94.635 |
Dec 18 2024 3:41:31:936 PM |
IEXG |
2412188000112380 |
|
35 |
94.635 |
Dec 18 2024 3:41:32:170 PM |
IEXG |
2412188000112390 |
|
65 |
94.635 |
Dec 18 2024 3:41:32:050 PM |
IEXG |
2412188000112380 |
|
25 |
94.69 |
Dec 18 2024 3:41:55:143 PM |
XNYS |
2412188000112690 |
|
175 |
94.69 |
Dec 18 2024 3:41:55:143 PM |
XNYS |
2412188000112700 |
|
100 |
94.71 |
Dec 18 2024 3:42:20:820 PM |
XNAS |
2412188000112980 |
|
100 |
94.65 |
Dec 18 2024 3:42:50:996 PM |
ARCX |
2412188000113310 |
|
100 |
94.635 |
Dec 18 2024 3:43:17:880 PM |
IEXG |
2412188000113630 |
|
100 |
94.6 |
Dec 18 2024 3:43:19:746 PM |
IEXG |
2412188000113640 |
|
100 |
94.53 |
Dec 18 2024 3:43:47:876 PM |
IEXG |
2412188000114090 |
|
100 |
94.42 |
Dec 18 2024 3:44:16:130 PM |
BATY |
2412188000114500 |
|
100 |
94.42 |
Dec 18 2024 3:44:16:130 PM |
IEXG |
2412188000114500 |
|
100 |
94.225 |
Dec 18 2024 3:44:56:003 PM |
IEXG |
2412188000115300 |
|
1 |
94.2 |
Dec 18 2024 3:45:09:666 PM |
XBOS |
2412188000115630 |
|
2 |
94.2 |
Dec 18 2024 3:45:09:670 PM |
XBOS |
2412188000115630 |
|
97 |
94.2 |
Dec 18 2024 3:45:10:020 PM |
XBOS |
2412188000115650 |
|
100 |
94.295 |
Dec 18 2024 3:45:46:150 PM |
IEXG |
2412188000116210 |
|
6 |
94.26 |
Dec 18 2024 3:45:49:296 PM |
IEXG |
2412188000116260 |
|
94 |
94.26 |
Dec 18 2024 3:45:49:340 PM |
IEXG |
2412188000116260 |
|
100 |
94.37 |
Dec 18 2024 3:46:08:350 PM |
BATY |
2412188000116560 |
|
100 |
94.4 |
Dec 18 2024 3:46:37:006 PM |
IEXG |
2412188000117030 |
|
100 |
94.375 |
Dec 18 2024 3:46:39:020 PM |
IEXG |
2412188000117050 |
|
100 |
94.375 |
Dec 18 2024 3:46:42:380 PM |
IEXG |
2412188000117100 |
|
100 |
94.4 |
Dec 18 2024 3:46:54:063 PM |
IEXG |
2412188000117260 |
|
100 |
94.4 |
Dec 18 2024 3:46:54:476 PM |
IEXG |
2412188000117280 |
|
100 |
94.4 |
Dec 18 2024 3:46:58:076 PM |
IEXG |
2412188000117330 |
|
3 |
94.34 |
Dec 18 2024 3:47:02:216 PM |
XBOS |
2412188000117390 |
|
97 |
94.34 |
Dec 18 2024 3:47:02:216 PM |
XBOS |
2412188000117390 |
|
100 |
94.34 |
Dec 18 2024 3:47:02:220 PM |
XBOS |
2412188000117390 |
|
100 |
94.32 |
Dec 18 2024 3:47:04:286 PM |
BATY |
2412188000117420 |
|
100 |
94.295 |
Dec 18 2024 3:47:25:243 PM |
IEXG |
2412188000117700 |
|
100 |
94.35 |
Dec 18 2024 3:47:31:406 PM |
IEXG |
2412188000117810 |
|
100 |
94.36 |
Dec 18 2024 3:47:31:406 PM |
IEXG |
2412188000117810 |
|
100 |
94.36 |
Dec 18 2024 3:47:34:296 PM |
JSJX |
2412188000117850 |
|
100 |
94.37 |
Dec 18 2024 3:47:42:553 PM |
IEXG |
2412188000117980 |
|
9 |
94.38 |
Dec 18 2024 3:47:42:523 PM |
BATY |
2412188000117980 |
|
91 |
94.38 |
Dec 18 2024 3:47:42:523 PM |
BATY |
2412188000117980 |
|
100 |
94.38 |
Dec 18 2024 3:47:42:543 PM |
EDGA |
2412188000117980 |
|
100 |
94.395 |
Dec 18 2024 3:47:42:460 PM |
IEXG |
2412188000117970 |
|
100 |
94.35 |
Dec 18 2024 3:47:45:150 PM |
IEXG |
2412188000118040 |
|
77 |
94.41 |
Dec 18 2024 3:47:59:080 PM |
XCIS |
2412188000118220 |
|
9 |
94.42 |
Dec 18 2024 3:47:59:123 PM |
XNAS |
2412188000118220 |
|
100 |
94.49 |
Dec 18 2024 3:48:03:003 PM |
BATS |
2412188000118370 |
|
100 |
94.49 |
Dec 18 2024 3:48:03:003 PM |
BATS |
2412188000118370 |
|
196 |
94.49 |
Dec 18 2024 3:48:03:003 PM |
BATS |
2412188000118380 |
|
1314 |
94.49 |
Dec 18 2024 3:48:03:006 PM |
EDGX |
2412188000118380 |
|
100 |
94.57 |
Dec 18 2024 3:48:51:926 PM |
XNAS |
2412188000118760 |
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