Source - LSE Regulatory
RNS Number : 0984B
CRH PLC
20 August 2024
 

20th August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th August 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

7,666

$84.8356

$85.39

$84.20

XNYS

855

$84.8281

$85.24

$84.37

EDGX

13,577

$84.8887

$85.40

$84.09

ARCX

922

$84.8667

$85.40

$84.26

BATS

5,579

$84.7979

$85.44

$84.20

XNAS

599

$84.8039

$84.98

$84.47

BATY

23,604

$84.8240

$85.42

$84.17

XASE

1,700

$84.7494

$85.39

$84.18

EPRL

900

$84.7689

$85.39

$84.20

IEXG

700

$84.6286

$85.22

$84.22

XCHI

898

$84.6485

$84.97

$84.28

MEMX

1,700

$85.1224

$85.36

$84.55

XPSX

200

$84.9000

$84.93

$84.87

EDGA

100

$84.9200

$84.92

$84.92

LTSE

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 681,817,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.690% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 19th August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

 

Tel: 00 3531 6344340

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74

 

ISIN:


IE0001827041

 

US Broker name:

BNP Paribas Securities Corp

 

US Broker code (CRD#):

15794

 

Time Zone:

EST

 

Currency

USD

 

Date of Transactions:


 19th August 2024

 

 

Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$84.8395

 

59,000

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

84.45

 20240819-13:30:00.976

XNYS

 280J446Q0HPTC02421

50

84.41

 20240819-13:30:31.220

EDGX

 280J446Q0NELC02421

50

84.41

 20240819-13:30:31.220

EDGX

 280J446Q0NEMC02421

50

84.41

 20240819-13:30:31.220

ARCX

 280J446Q0NENC02421

50

84.41

 20240819-13:30:31.220

ARCX

 280J446Q0NEOC02421

100

84.38

 20240819-13:31:40.976

BATS

 280J446Q0UOPC02421

100

84.51

 20240819-13:31:46.475

XNYS

 280J446Q0V9HC02421

100

84.5

 20240819-13:31:49.720

XNYS

 280J446Q0VI5C02421

100

84.49

 20240819-13:32:03.311

XNYS

 280J446Q111UC02421

100

84.5

 20240819-13:32:04.085

XNYS

 280J446Q113TC02421

100

84.52

 20240819-13:32:08.801

ARCX

 280J446Q11IMC02421

100

84.55

 20240819-13:32:21.625

XNYS

 280J446Q12U1C02421

100

84.6

 20240819-13:32:49.177

XNYS

 280J446Q15R9C02421

100

84.7

 20240819-13:33:24.069

XNYS

 280J446Q19B5C02421

100

84.64

 20240819-13:33:27.815

XNYS

 280J446Q19LRC02421

100

84.64

 20240819-13:33:27.815

ARCX

 280J446Q19LSC02421

100

84.64

 20240819-13:33:27.815

XNAS

 280J446Q19LTC02421

100

84.59

 20240819-13:33:58.387

XNYS

 280J446Q1CNGC02421

31

84.56

 20240819-13:34:56.359

ARCX

 280J446Q1IVTC02421

69

84.56

 20240819-13:34:56.359

ARCX

 280J446Q1J00C02421

18

84.56

 20240819-13:34:56.359

XNAS

 280J446Q1J07C02421

100

84.68

 20240819-13:35:26.414

XNYS

 280J446Q1N8HC02421

100

84.77

 20240819-13:35:57.082

XNAS

 280J446Q1QHTC02421

73

84.72

 20240819-13:36:06.166

XNYS

 280J446Q1RIKC02421

27

84.72

 20240819-13:36:06.166

XNYS

 280J446Q1RILC02421

89

84.72

 20240819-13:36:06.166

ARCX

 280J446Q1RIMC02421

11

84.72

 20240819-13:36:06.166

ARCX

 280J446Q1RINC02421

100

84.61

 20240819-13:36:38.071

XNYS

 280J446Q1VJKC02421

100

84.59

 20240819-13:36:49.007

XNAS

 280J446Q20O8C02421

100

84.54

 20240819-13:37:35.981

XNYS

 280J446Q26UVC02421

80

84.51

 20240819-13:37:40.390

XNYS

 280J446Q27JBC02421

100

84.51

 20240819-13:37:40.390

ARCX

 280J446Q27JCC02421

20

84.51

 20240819-13:37:40.390

XNYS

 280J446Q27JDC02421

100

84.44

 20240819-13:38:52.589

XNYS

 280J446Q2IC1C02421

64

84.45

 20240819-13:39:40.047

XNAS

 280J446Q2O3IC02421

36

84.45

 20240819-13:39:40.047

XNAS

 280J446Q2O3KC02421

50

84.51

 20240819-13:40:23.197

ARCX

 280J446Q2U7VC02421

50

84.51

 20240819-13:40:23.197

ARCX

 280J446Q2U80C02421

93

84.53

 20240819-13:40:43.574

ARCX

 280J446Q30MAC02421

100

84.53

 20240819-13:40:43.795

ARCX

 280J446Q30MGC02421

7

84.53

 20240819-13:40:43.795

ARCX

 280J446Q30MHC02421

100

84.48

 20240819-13:41:00.575

ARCX

 280J446Q32VFC02421

100

84.53

 20240819-13:42:06.749

XNYS

 280J446Q3BNUC02421

100

84.58

 20240819-13:42:07.758

XNYS

 280J446Q3BSDC02421

100

84.53

 20240819-13:42:26.228

BATY

 280J446Q3E3KC02421

100

84.52

 20240819-13:42:30.445

ARCX

 280J446Q3EHAC02421

100

84.48

 20240819-13:42:58.024

XNAS

 280J446Q3HTIC02421

100

84.52

 20240819-13:43:54.586

ARCX

 280J446Q3P58C02421

100

84.51

 20240819-13:43:59.754

ARCX

 280J446Q3PUIC02421

100

84.58

 20240819-13:45:03.966

XNYS

 280J446Q42JMC02421

100

84.55

 20240819-13:45:13.271

XASE

 280J446Q44DSC02421

98

84.61

 20240819-13:45:45.048

XNYS

 280J446Q493FC02421

2

84.61

 20240819-13:45:45.048

XNYS

 280J446Q493GC02421

100

84.61

 20240819-13:45:45.048

XNYS

 280J446Q493HC02421

72

84.66

 20240819-13:46:33.854

XASE

 280J446Q4H5QC02421

28

84.66

 20240819-13:46:33.854

XASE

 280J446Q4H5RC02421

51

84.64

 20240819-13:47:05.072

ARCX

 280J446Q4LBEC02421

49

84.64

 20240819-13:47:05.072

ARCX

 280J446Q4LBFC02421

100

84.67

 20240819-13:47:43.928

ARCX

 280J446Q4QO6C02421

10

84.67

 20240819-13:47:43.928

ARCX

 280J446Q4QO7C02421

90

84.67

 20240819-13:47:43.928

ARCX

 280J446Q4QO8C02421

100

84.6

 20240819-13:48:30.584

EPRL

 280J446Q52V9C02421

100

84.6

 20240819-13:48:30.585

XASE

 280J446Q52VAC02421

100

84.56

 20240819-13:48:49.934

XASE

 280J446Q55V0C02421

16

84.54

 20240819-13:49:19.576

XNAS

 280J446Q5B3SC02421

84

84.54

 20240819-13:49:27.659

XNAS

 280J446Q5CMUC02421

96

84.54

 20240819-13:49:27.666

ARCX

 280J446Q5CN4C02421

4

84.54

 20240819-13:49:27.666

ARCX

 280J446Q5CN5C02421

16

84.54

 20240819-13:49:27.666

ARCX

 280J446Q5CN6C02421

100

84.52

 20240819-13:50:02.504

XNAS

 280J446Q5IMNC02421

100

84.49

 20240819-13:50:08.819

XASE

 280J446Q5JPPC02421

99

84.47

 20240819-13:50:29.831

BATY

 280J446Q5MVNC02421

16

84.43

 20240819-13:50:49.681

ARCX

 280J446Q5QBMC02421

84

84.43

 20240819-13:50:54.447

ARCX

 280J446Q5R4GC02421

100

84.45

 20240819-13:51:33.822

ARCX

 280J446Q6152C02421

100

84.44

 20240819-13:51:40.094

ARCX

 280J446Q61V8C02421

100

84.43

 20240819-13:52:00.031

XASE

 280J446Q64Q8C02421

93

84.38

 20240819-13:52:58.924

EPRL

 280J446Q6D75C02421

7

84.38

 20240819-13:52:58.924

EPRL

 280J446Q6D76C02421

100

84.38

 20240819-13:52:58.924

XASE

 280J446Q6D77C02421

100

84.36

 20240819-13:53:26.118

XASE

 280J446Q6HG4C02421

96

84.25

 20240819-13:54:20.419

XNAS

 280J446Q6Q0LC02421

4

84.25

 20240819-13:54:20.419

XNAS

 280J446Q6Q0MC02421

95

84.25

 20240819-13:54:20.420

XNAS

 280J446Q6Q0NC02421

100

84.26

 20240819-13:55:07.866

XNYS

 280J446Q72EFC02421

100

84.22

 20240819-13:55:26.802

XASE

 280J446Q77BQC02421

100

84.22

 20240819-13:55:26.803

IEXG

 280J446Q77BRC02421

100

84.23

 20240819-13:56:27.891

XASE

 280J446Q7HONC02421

100

84.22

 20240819-13:56:38.672

XNYS

 280J446Q7JEVC02421

100

84.2

 20240819-13:57:22.381

XASE

 280J446Q7PQMC02421

27

84.2

 20240819-13:58:20.802

XNYS

 280J446Q825GC02421

73

84.21

 20240819-13:58:20.802

XNYS

 280J446Q825HC02421

100

84.19

 20240819-13:58:45.107

EPRL

 280J446Q85B4C02421

100

84.19

 20240819-13:58:45.107

EPRL

 280J446Q85B5C02421

100

84.19

 20240819-13:58:45.184

XASE

 280J446Q85BLC02421

100

84.09

 20240819-13:59:28.198

ARCX

 280J446Q8D6DC02421

101

84.2

 20240819-14:01:17.581

ARCX

 280J446Q9669C02421

100

84.2

 20240819-14:01:17.581

XNAS

 280J446Q966AC02421

100

84.2

 20240819-14:01:17.581

IEXG

 280J446Q966BC02421

72

84.2

 20240819-14:01:17.588

ARCX

 280J446Q966GC02421

27

84.2

 20240819-14:01:17.641

ARCX

 280J446Q966SC02421

100

84.22

 20240819-14:01:27.056

XCHI

 280J446Q9988C02421

100

84.18

 20240819-14:01:35.883

EPRL

 280J446Q9BIPC02421

100

84.17

 20240819-14:01:51.438

XASE

 280J446Q9F3SC02421

100

84.17

 20240819-14:02:27.913

XASE

 280J446Q9OS9C02421

100

84.17

 20240819-14:03:02.724

ARCX

 280J446QA3TEC02421

85

84.25

 20240819-14:04:06.757

XNYS

 280J446QAMDGC02421

15

84.25

 20240819-14:04:06.757

XNYS

 280J446QAMDHC02421

100

84.25

 20240819-14:04:06.757

XASE

 280J446QAMDJC02421

100

84.25

 20240819-14:04:06.757

XASE

 280J446QAMDKC02421

100

84.24

 20240819-14:04:42.250

ARCX

 280J446QB0MBC02421

100

84.28

 20240819-14:05:56.446

ARCX

 280J446QBJQBC02421

100

84.28

 20240819-14:05:56.532

MEMX

 280J446QBJQTC02421

72

84.28

 20240819-14:05:56.532

MEMX

 280J446QBJQUC02421

28

84.28

 20240819-14:05:56.532

MEMX

 280J446QBJQVC02421

100

84.24

 20240819-14:06:43.087

XASE

 280J446QBVMVC02421

100

84.24

 20240819-14:06:43.088

XASE

 280J446QBVN0C02421

100

84.37

 20240819-14:07:48.230

EDGX

 280J446QCH0GC02421

6

84.37

 20240819-14:07:48.230

XNAS

 280J446QCH0HC02421

55

84.4

 20240819-14:07:52.980

EDGX

 280J446QCI71C02421

100

84.4

 20240819-14:07:53.111

XNAS

 280J446QCI83C02421

100

84.42

 20240819-14:08:19.130

XNAS

 280J446QCOTVC02421

100

84.41

 20240819-14:08:19.736

BATS

 280J446QCP2LC02421

100

84.43

 20240819-14:08:22.130

XCHI

 280J446QCPPVC02421

100

84.46

 20240819-14:09:11.379

XNAS

 280J446QD77QC02421

100

84.46

 20240819-14:09:11.379

XNAS

 280J446QD77RC02421

100

84.46

 20240819-14:09:11.379

XNAS

 280J446QD77SC02421

100

84.37

 20240819-14:09:42.944

ARCX

 280J446QDG30C02421

70

84.35

 20240819-14:09:45.715

XASE

 280J446QDH03C02421

100

84.41

 20240819-14:10:20.574

XASE

 280J446QDPVVC02421

100

84.41

 20240819-14:10:20.574

XASE

 280J446QDQ00C02421

100

84.36

 20240819-14:10:32.097

XASE

 280J446QDT1NC02421

100

84.31

 20240819-14:10:48.529

XASE

 280J446QE18QC02421

100

84.31

 20240819-14:10:57.640

XASE

 280J446QE3ANC02421

44

84.3

 20240819-14:11:56.957

XASE

 280J446QEFQ1C02421

56

84.3

 20240819-14:11:56.957

XASE

 280J446QEFQ2C02421

100

84.28

 20240819-14:12:11.841

XASE

 280J446QEJFCC02421

100

84.3

 20240819-14:12:46.093

XNAS

 280J446QEQBJC02421

100

84.32

 20240819-14:13:39.724

IEXG

 280J446QF5VQC02421

100

84.36

 20240819-14:13:43.450

ARCX

 280J446QF6M4C02421

100

84.36

 20240819-14:13:44.621

ARCX

 280J446QF6SAC02421

100

84.35

 20240819-14:14:15.782

XASE

 280J446QFDE3C02421

100

84.41

 20240819-14:14:45.024

XCHI

 280J446QFJF4C02421

100

84.41

 20240819-14:15:13.396

XNYS

 280J446QFPPRC02421

100

84.38

 20240819-14:15:23.409

XASE

 280J446QFS6TC02421

100

84.38

 20240819-14:15:23.409

XASE

 280J446QFS6UC02421

100

84.39

 20240819-14:15:40.980

XASE

 280J446QG1F7C02421

92

84.39

 20240819-14:16:28.903

XASE

 280J446QGC4PC02421

8

84.39

 20240819-14:16:28.903

XASE

 280J446QGC4QC02421

92

84.39

 20240819-14:16:28.903

XASE

 280J446QGC4RC02421

8

84.39

 20240819-14:16:28.903

XASE

 280J446QGC4SC02421

100

84.31

 20240819-14:17:07.397

XASE

 280J446QGKVNC02421

100

84.26

 20240819-14:17:36.694

XASE

 280J446QGRPGC02421

100

84.24

 20240819-14:18:35.670

XNYS

 280J446QH8MLC02421

100

84.25

 20240819-14:19:10.876

XASE

 280J446QHG4HC02421

100

84.25

 20240819-14:19:10.876

XASE

 280J446QHG4IC02421

100

84.25

 20240819-14:19:10.876

XASE

 280J446QHG4JC02421

100

84.26

 20240819-14:20:22.125

BATS

 280J446QHV4BC02421

100

84.29

 20240819-14:20:33.030

XCHI

 280J446QI19FC02421

100

84.26

 20240819-14:20:38.633

XASE

 280J446QI2EBC02421

14

84.375

 20240819-14:22:18.746

XNAS

 280J446QING5C02421

20

84.39

 20240819-14:22:18.746

ARCX

 280J446QING6C02421

4

84.39

 20240819-14:22:18.746

ARCX

 280J446QING7C02421

100

84.4

 20240819-14:22:18.746

XNYS

 280J446QING8C02421

62

84.4

 20240819-14:22:18.747

ARCX

 280J446QING9C02421

28

84.4

 20240819-14:22:19.739

ARCX

 280J446QINM7C02421

72

84.4

 20240819-14:22:19.739

ARCX

 280J446QINM8C02421

100

84.37

 20240819-14:22:26.702

XASE

 280J446QIP42C02421

100

84.37

 20240819-14:22:26.702

XASE

 280J446QIP43C02421

100

84.39

 20240819-14:23:25.953

XNYS

 280J446QJ5FKC02421

100

84.43

 20240819-14:23:50.649

XASE

 280J446QJB6IC02421

100

84.43

 20240819-14:23:50.649

XASE

 280J446QJB6JC02421

100

84.45

 20240819-14:25:05.888

MEMX

 280J446QJQ4NC02421

100

84.46

 20240819-14:25:25.337

ARCX

 280J446QJU56C02421

100

84.46

 20240819-14:26:21.165

ARCX

 280J446QK9HFC02421

100

84.44

 20240819-14:26:25.107

XASE

 280J446QKAE4C02421

92

84.41

 20240819-14:26:44.368

XASE

 280J446QKDTJC02421

8

84.41

 20240819-14:26:44.368

XASE

 280J446QKDTKC02421

100

84.46

 20240819-14:28:05.777

XNYS

 280J446QKVVIC02421

100

84.42

 20240819-14:28:08.889

XASE

 280J446QL0N0C02421

100

84.47

 20240819-14:28:54.965

ARCX

 280J446QLAGUC02421

100

84.47

 20240819-14:29:13.562

XNAS

 280J446QLEMJC02421

100

84.53

 20240819-14:29:57.787

XNAS

 280J446QLOHVC02421

100

84.53

 20240819-14:30:01.345

XASE

 280J446QLPCRC02421

50

84.58

 20240819-14:30:56.819

ARCX

 280J446QM7I0C02421

50

84.58

 20240819-14:30:56.819

ARCX

 280J446QM7I1C02421

16

84.56

 20240819-14:31:02.428

ARCX

 280J446QM8VTC02421

100

84.58

 20240819-14:31:13.294

ARCX

 280J446QMCGJC02421

100

84.62

 20240819-14:31:52.642

XASE

 280J446QMMNNC02421

100

84.62

 20240819-14:31:52.642

XASE

 280J446QMMNOC02421

100

84.65

 20240819-14:32:42.005

XASE

 280J446QN3KVC02421

100

84.65

 20240819-14:32:42.006

XASE

 280J446QN3L0C02421

100

84.65

 20240819-14:33:36.289

XASE

 280J446QNGEGC02421

100

84.64

 20240819-14:33:59.434

XASE

 280J446QNL6AC02421

100

84.63

 20240819-14:34:34.817

XASE

 280J446QNSIRC02421

81

84.63

 20240819-14:35:00.717

XASE

 280J446QO1NPC02421

19

84.63

 20240819-14:35:00.717

XASE

 280J446QO1NQC02421

100

84.55

 20240819-14:35:31.461

XASE

 280J446QO8HDC02421

96

84.49

 20240819-14:36:12.379

ARCX

 280J446QOGSKC02421

100

84.49

 20240819-14:36:56.681

XASE

 280J446QOPA6C02421

100

84.42

 20240819-14:37:25.506

XASE

 280J446QOV3KC02421

1

84.43

 20240819-14:37:37.934

XASE

 280J446QP1CPC02421

98

84.43

 20240819-14:37:37.934

XASE

 280J446QP1CQC02421

1

84.43

 20240819-14:37:37.935

XASE

 280J446QP1CUC02421

100

84.42

 20240819-14:38:04.296

XASE

 280J446QP6LNC02421

100

84.42

 20240819-14:38:04.296

XASE

 280J446QP6LOC02421

100

84.41

 20240819-14:38:52.664

XASE

 280J446QPGEUC02421

20

84.41

 20240819-14:39:43.550

XNYS

 280J446QPR4VC02421

6

84.41

 20240819-14:39:43.550

XNYS

 280J446QPR50C02421

100

84.39

 20240819-14:40:03.386

XNAS

 280J446QPV05C02421

100

84.4

 20240819-14:40:31.817

ARCX

 280J446QQ53LC02421

100

84.44

 20240819-14:41:20.329

EPRL

 280J446QQG6AC02421

100

84.44

 20240819-14:41:20.329

EPRL

 280J446QQG6BC02421

100

84.46

 20240819-14:41:46.883

XASE

 280J446QQLNBC02421

100

84.5

 20240819-14:42:27.086

XASE

 280J446QQUU0C02421

100

84.505

 20240819-14:43:24.779

XNAS

 280J446QRB8GC02421

100

84.49

 20240819-14:43:25.835

XASE

 280J446QRBF4C02421

100

84.505

 20240819-14:44:38.309

XNAS

 280J446QRPNTC02421

100

84.49

 20240819-14:44:42.323

XASE

 280J446QRQICC02421

29

84.505

 20240819-14:45:27.294

XNAS

 280J446QS40EC02421

71

84.52

 20240819-14:45:27.294

XNAS

 280J446QS40FC02421

100

84.49

 20240819-14:45:44.280

XASE

 280J446QS966C02421

10

84.59

 20240819-14:47:16.517

ARCX

 280J446QSREFC02421

90

84.59

 20240819-14:47:16.517

ARCX

 280J446QSREGC02421

100

84.55

 20240819-14:47:24.731

MEMX

 280J446QSTCRC02421

1

84.55

 20240819-14:47:24.731

MEMX

 280J446QSTCUC02421

99

84.55

 20240819-14:47:24.731

MEMX

 280J446QSTCVC02421

100

84.55

 20240819-14:47:24.791

XPSX

 280J446QSTEVC02421

85

84.57

 20240819-14:48:29.151

XNAS

 280J446QTBVUC02421

15

84.57

 20240819-14:48:29.151

XNAS

 280J446QTBVVC02421

100

84.55

 20240819-14:48:36.812

XASE

 280J446QTDQCC02421

100

84.55

 20240819-14:48:36.813

XASE

 280J446QTDQDC02421

100

84.58

 20240819-14:50:24.857

ARCX

 280J446QU5SCC02421

3

84.55

 20240819-14:50:29.375

XASE

 280J446QU6N2C02421

97

84.55

 20240819-14:50:29.541

XASE

 280J446QU6NQC02421

100

84.55

 20240819-14:50:29.541

XASE

 280J446QU6NRC02421

100

84.58

 20240819-14:51:53.532

ARCX

 280J446QUPDLC02421

100

84.62

 20240819-14:52:18.325

ARCX

 280J446QUV7BC02421

100

84.61

 20240819-14:52:38.078

EPRL

 280J446QV3M4C02421

100

84.61

 20240819-14:52:38.078

EPRL

 280J446QV3M5C02421

59

84.65

 20240819-14:53:21.139

ARCX

 280J446QVCP4C02421

41

84.65

 20240819-14:53:21.139

ARCX

 280J446QVCP5C02421

100

84.67

 20240819-14:53:54.197

XNYS

 280J446QVJLMC02421

100

84.64

 20240819-14:54:02.232

XASE

 280J446QVM96C02421

100

84.62

 20240819-14:54:33.223

ARCX

 280J446QVU5UC02421

100

84.61

 20240819-14:55:26.131

ARCX

 280J446R08NHC02421

20

84.6

 20240819-14:55:30.179

XASE

 280J446R09J8C02421

80

84.6

 20240819-14:55:30.353

XASE

 280J446R09KQC02421

98

84.62

 20240819-14:56:44.721

XPSX

 280J446R0ORCC02421

2

84.62

 20240819-14:56:44.721

XPSX

 280J446R0ORDC02421

100

84.62

 20240819-14:56:53.303

XNAS

 280J446R0QFPC02421

100

84.64

 20240819-14:57:27.674

XASE

 280J446R120AC02421

16

84.64

 20240819-14:57:27.675

IEXG

 280J446R120BC02421

84

84.64

 20240819-14:57:27.790

IEXG

 280J446R1210C02421

100

84.67

 20240819-14:58:27.216

XNAS

 280J446R1EGOC02421

100

84.69

 20240819-14:59:09.498

XASE

 280J446R1NO3C02421

100

84.69

 20240819-14:59:09.499

XASE

 280J446R1NO4C02421

100

84.69

 20240819-15:00:25.606

XASE

 280J446R2DM9C02421

100

84.7

 20240819-15:00:39.041

XNYS

 280J446R2GI3C02421

100

84.68

 20240819-15:01:00.636

XASE

 280J446R2L1SC02421

91

84.68

 20240819-15:01:37.764

XASE

 280J446R2UJIC02421

9

84.68

 20240819-15:01:40.208

XASE

 280J446R2VAIC02421

100

84.69

 20240819-15:02:27.377

XASE

 280J446R3ASMC02421

100

84.69

 20240819-15:02:27.378

XASE

 280J446R3ASNC02421

200

84.76

 20240819-15:04:26.313

ARCX

 280J446R46MTC02421

100

84.74

 20240819-15:05:02.799

XASE

 280J446R4EHAC02421

100

84.74

 20240819-15:05:02.799

XASE

 280J446R4EHBC02421

100

84.74

 20240819-15:05:02.936

XASE

 280J446R4EJ0C02421

32

84.72

 20240819-15:05:24.568

XASE

 280J446R4JKEC02421

100

84.76

 20240819-15:06:28.552

ARCX

 280J446R50KUC02421

100

84.82

 20240819-15:07:53.765

XNAS

 280J446R5IFGC02421

1

84.82

 20240819-15:07:53.765

XNAS

 280J446R5IFHC02421

20

84.82

 20240819-15:07:53.765

XNYS

 280J446R5IFIC02421

100

84.82

 20240819-15:07:54.766

XNAS

 280J446R5IKHC02421

100

84.84

 20240819-15:08:17.852

XNYS

 280J446R5NOFC02421

100

84.85

 20240819-15:08:41.017

XNYS

 280J446R5S2QC02421

1

84.84

 20240819-15:09:11.987

XNAS

 280J446R638NC02421

99

84.84

 20240819-15:09:11.987

XNAS

 280J446R638PC02421

100

84.84

 20240819-15:09:11.987

XASE

 280J446R638QC02421

100

84.85

 20240819-15:10:14.016

XASE

 280J446R6GPKC02421

100

84.85

 20240819-15:10:14.016

XASE

 280J446R6GPLC02421

100

84.93

 20240819-15:12:20.679

XCHI

 280J446R79T2C02421

85

84.91

 20240819-15:12:48.667

XNAS

 280J446R7FKIC02421

15

84.91

 20240819-15:12:48.667

XNAS

 280J446R7FKJC02421

100

84.91

 20240819-15:12:48.667

XNAS

 280J446R7FKKC02421

15

84.91

 20240819-15:12:48.667

XNAS

 280J446R7FKLC02421

85

84.91

 20240819-15:12:48.667

XNAS

 280J446R7FKMC02421

100

84.89

 20240819-15:13:08.149

XASE

 280J446R7KIIC02421

100

84.93

 20240819-15:14:19.138

ARCX

 280J446R83ANC02421

100

84.93

 20240819-15:14:41.523

XASE

 280J446R888CC02421

100

84.92

 20240819-15:14:55.108

XASE

 280J446R8BKFC02421

100

84.91

 20240819-15:15:49.677

XASE

 280J446R8PUGC02421

67

84.91

 20240819-15:16:03.093

XASE

 280J446R8T25C02421

33

84.91

 20240819-15:16:03.093

XASE

 280J446R8T26C02421

100

84.83

 20240819-15:16:42.453

XASE

 280J446R94IKC02421

100

84.89

 20240819-15:17:49.273

XNYS

 280J446R9JJPC02421

100

84.87

 20240819-15:18:27.919

XASE

 280J446R9RD0C02421

100

84.87

 20240819-15:18:27.919

XASE

 280J446R9RD1C02421

50

84.87

 20240819-15:19:55.340

XNAS

 280J446RACN1C02421

100

84.88

 20240819-15:20:00.395

XNYS

 280J446RAE36C02421

100

84.88

 20240819-15:20:01.668

XNYS

 280J446RAEDLC02421

100

84.86

 20240819-15:20:18.243

XASE

 280J446RAIJGC02421

100

84.86

 20240819-15:20:18.243

XASE

 280J446RAIJHC02421

100

84.82

 20240819-15:22:03.437

XASE

 280J446RB6LMC02421

100

84.82

 20240819-15:22:03.438

XASE

 280J446RB6LOC02421

100

84.82

 20240819-15:22:03.438

XASE

 280J446RB6LPC02421

100

84.79

 20240819-15:22:38.978

XASE

 280J446RBDPBC02421

91

84.82

 20240819-15:23:44.235

MEMX

 280J446RBPSBC02421

9

84.815

 20240819-15:23:44.238

XNAS

 280J446RBPSCC02421

96

84.83

 20240819-15:24:55.324

XASE

 280J446RC83QC02421

4

84.83

 20240819-15:24:55.325

XASE

 280J446RC83RC02421

100

84.83

 20240819-15:24:55.325

XASE

 280J446RC83SC02421

100

84.83

 20240819-15:24:55.325

XASE

 280J446RC83TC02421

53

84.73

 20240819-15:25:46.559

IEXG

 280J446RCID2C02421

26

84.73

 20240819-15:25:46.566

IEXG

 280J446RCID3C02421

21

84.73

 20240819-15:26:03.579

IEXG

 280J446RCLM7C02421

100

84.8

 20240819-15:27:01.516

XASE

 280J446RCVQDC02421

100

84.8

 20240819-15:27:01.516

XASE

 280J446RCVQEC02421

63

84.79

 20240819-15:27:51.289

XASE

 280J446RD8SUC02421

37

84.79

 20240819-15:27:51.289

XASE

 280J446RD8SVC02421

63

84.79

 20240819-15:27:51.289

XASE

 280J446RD8T0C02421

37

84.79

 20240819-15:27:51.289

XASE

 280J446RD8T1C02421

100

84.79

 20240819-15:28:22.249

XASE

 280J446RDFCDC02421

100

84.78

 20240819-15:28:32.825

XASE

 280J446RDH7VC02421

100

84.76

 20240819-15:29:19.215

XASE

 280J446RDPSEC02421

100

84.76

 20240819-15:29:30.029

XASE

 280J446RDRO8C02421

100

84.76

 20240819-15:30:37.797

XASE

 280J446REBJ2C02421

61

84.76

 20240819-15:30:37.797

XASE

 280J446REBJ3C02421

39

84.76

 20240819-15:30:37.797

XASE

 280J446REBJ4C02421

100

84.76

 20240819-15:30:37.797

XASE

 280J446REBJ5C02421

2

84.77

 20240819-15:31:58.381

XNAS

 280J446REV9IC02421

98

84.77

 20240819-15:31:58.381

XNAS

 280J446REV9JC02421

5

84.82

 20240819-15:32:15.665

XNYS

 280J446RF39CC02421

2

84.82

 20240819-15:32:15.665

XNYS

 280J446RF39DC02421

93

84.82

 20240819-15:32:15.665

XNYS

 280J446RF39EC02421

100

84.79

 20240819-15:32:38.486

ARCX

 280J446RF8QFC02421

100

84.79

 20240819-15:32:38.486

ARCX

 280J446RF8QGC02421

14

84.79

 20240819-15:32:38.486

ARCX

 280J446RF8QHC02421

100

84.82

 20240819-15:32:53.577

XNYS

 280J446RFBTJC02421

100

84.82

 20240819-15:34:06.893

ARCX

 280J446RFRDUC02421

100

84.8

 20240819-15:34:07.430

XASE

 280J446RFRKGC02421

100

84.8

 20240819-15:34:11.542

XASE

 280J446RFSGMC02421

100

84.8

 20240819-15:34:11.542

XASE

 280J446RFSGNC02421

100

84.8

 20240819-15:34:33.577

XASE

 280J446RG1EEC02421

100

84.87

 20240819-15:35:11.655

ARCX

 280J446RG9FQC02421

100

84.87

 20240819-15:35:30.010

ARCX

 280J446RGD14C02421

100

84.89

 20240819-15:35:38.140

ARCX

 280J446RGEJTC02421

100

84.89

 20240819-15:35:49.528

ARCX

 280J446RGGI1C02421

100

84.9

 20240819-15:36:19.510

ARCX

 280J446RGMVIC02421

100

84.93

 20240819-15:36:50.247

XNYS

 280J446RGSU8C02421

11

84.94

 20240819-15:36:51.252

ARCX

 280J446RGT6PC02421

24

84.94

 20240819-15:36:51.252

ARCX

 280J446RGT6QC02421

17

84.94

 20240819-15:36:51.252

ARCX

 280J446RGT6RC02421

24

84.94

 20240819-15:36:51.252

ARCX

 280J446RGT6SC02421

24

84.94

 20240819-15:36:51.252

ARCX

 280J446RGT6TC02421

100

84.94

 20240819-15:37:05.977

ARCX

 280J446RH00QC02421

100

84.94

 20240819-15:37:05.977

ARCX

 280J446RH00RC02421

100

84.9

 20240819-15:37:46.192

XASE

 280J446RH7GKC02421

100

84.89

 20240819-15:38:44.778

ARCX

 280J446RHJBQC02421

100

84.84

 20240819-15:39:19.927

XASE

 280J446RHRQ0C02421

94

84.83

 20240819-15:39:50.030

XASE

 280J446RI2CJC02421

6

84.83

 20240819-15:39:50.030

XASE

 280J446RI2CKC02421

100

84.83

 20240819-15:41:09.519

XASE

 280J446RIHF6C02421

100

84.8

 20240819-15:41:55.863

XASE

 280J446RIQQHC02421

100

84.74

 20240819-15:42:18.143

XASE

 280J446RIV6MC02421

100

84.83

 20240819-15:44:04.534

XASE

 280J446RJLE4C02421

36

84.83

 20240819-15:45:07.637

XASE

 280J446RK33KC02421

53

84.83

 20240819-15:45:07.637

XASE

 280J446RK33LC02421

11

84.83

 20240819-15:45:07.638

XASE

 280J446RK33MC02421

100

84.84

 20240819-15:46:19.690

XASE

 280J446RKI3GC02421

100

84.84

 20240819-15:47:14.765

XASE

 280J446RKSH2C02421

100

84.8

 20240819-15:47:20.273

XASE

 280J446RKTOGC02421

94

84.79

 20240819-15:48:31.705

XASE

 280J446RLB2KC02421

6

84.79

 20240819-15:48:31.705

XASE

 280J446RLB2MC02421

11

84.8

 20240819-15:50:39.882

XPSX

 280J446RM4TLC02421

16

84.8

 20240819-15:50:39.882

XPSX

 280J446RM4TMC02421

173

84.8

 20240819-15:50:39.882

XPSX

 280J446RM4TNC02421

100

84.87

 20240819-15:51:54.248

XNYS

 280J446RMJ9HC02421

5

84.87

 20240819-15:51:54.249

XNAS

 280J446RMJ9KC02421

12

84.87

 20240819-15:51:54.249

XNAS

 280J446RMJ9LC02421

100

84.9

 20240819-15:52:09.259

XCHI

 280J446RMMB3C02421

100

84.86

 20240819-15:52:09.312

XASE

 280J446RMMBHC02421

100

84.86

 20240819-15:52:09.313

XASE

 280J446RMMBIC02421

100

84.87

 20240819-15:54:02.863

XASE

 280J446RNBH6C02421

100

84.87

 20240819-15:55:54.075

EDGA

 280J446RO0V0C02421

100

84.86

 20240819-15:56:22.242

XNYS

 280J446RO6N1C02421

100

84.78

 20240819-15:57:16.088

XNAS

 280J446ROJ9GC02421

100

84.75

 20240819-15:58:08.190

XASE

 280J446ROVFEC02421

100

84.82

 20240819-15:59:29.244

ARCX

 280J446RPDQ2C02421

100

84.82

 20240819-16:00:31.994

ARCX

 280J446RPRKDC02421

100

84.86

 20240819-16:02:04.092

ARCX

 280J446RQF6LC02421

100

84.86

 20240819-16:02:04.092

ARCX

 280J446RQF6MC02421

89

84.94

 20240819-16:03:12.791

EDGX

 280J446RQUNTC02421

11

84.94

 20240819-16:03:12.791

EDGX

 280J446RQUNUC02421

100

84.94

 20240819-16:04:27.517

ARCX

 280J446RRDRNC02421

100

84.94

 20240819-16:04:27.517

ARCX

 280J446RRDROC02421

100

84.92

 20240819-16:07:04.623

LTSE

 280J446RSCANC02421

100

84.91

 20240819-16:07:07.224

ARCX

 280J446RSCRIC02421

100

84.91

 20240819-16:07:07.224

ARCX

 280J446RSCRJC02421

100

84.98

 20240819-16:08:42.937

XASE

 280J446RSUOIC02421

100

84.99

 20240819-16:10:11.887

XASE

 280J446RTFAQC02421

100

84.97

 20240819-16:10:42.282

XASE

 280J446RTL9IC02421

100

84.91

 20240819-16:11:36.716

ARCX

 280J446RTUQJC02421

100

84.93

 20240819-16:13:03.620

EDGA

 280J446RUEROC02421

100

84.93

 20240819-16:13:55.729

EDGX

 280J446RUOI0C02421

3

84.92

 20240819-16:14:23.996

EPRL

 280J446RUTSEC02421

97

84.92

 20240819-16:14:23.996

EPRL

 280J446RUTSFC02421

100

84.95

 20240819-16:16:20.619

XNYS

 280J446RVLVQC02421

100

84.93

 20240819-16:16:26.536

XASE

 280J446RVN5RC02421

100

84.91

 20240819-16:16:37.455

XASE

 280J446RVOVMC02421

100

84.91

 20240819-16:18:00.925

XASE

 280J446S0DACC02421

100

84.92

 20240819-16:19:34.870

XNAS

 280J446S136SC02421

100

84.93

 20240819-16:20:40.702

XNYS

 280J446S1HAJC02421

100

84.95

 20240819-16:21:23.630

XNYS

 280J446S1R29C02421

100

84.94

 20240819-16:21:33.814

BATY

 280J446S1T6VC02421

100

84.94

 20240819-16:23:48.699

ARCX

 280J446S2P8AC02421

100

84.95

 20240819-16:24:42.693

XASE

 280J446S34IRC02421

100

84.95

 20240819-16:24:42.693

XASE

 280J446S34ISC02421

100

84.95

 20240819-16:25:36.499

BATY

 280J446S3G0IC02421

100

84.95

 20240819-16:27:24.867

BATY

 280J446S488HC02421

100

85

 20240819-16:29:03.956

ARCX

 280J446S4U1BC02421

100

85

 20240819-16:29:04.909

EDGX

 280J446S4U81C02421

1

84.99

 20240819-16:29:45.632

XASE

 280J446S56LTC02421

77

84.98

 20240819-16:30:15.642

IEXG

 280J446S5EAAC02421

23

84.98

 20240819-16:30:43.074

IEXG

 280J446S5LKHC02421

100

84.99

 20240819-16:31:03.699

XNYS

 280J446S5Q15C02421

100

84.97

 20240819-16:31:03.699

MEMX

 280J446S5Q16C02421

100

84.97

 20240819-16:31:03.699

MEMX

 280J446S5Q17C02421

100

84.99

 20240819-16:32:30.726

XNYS

 280J446S6E2RC02421

15

84.97

 20240819-16:32:34.614

XASE

 280J446S6F36C02421

11

84.97

 20240819-16:32:34.614

XASE

 280J446S6F37C02421

74

84.97

 20240819-16:32:34.614

XASE

 280J446S6F38C02421

26

84.97

 20240819-16:32:34.614

XASE

 280J446S6F39C02421

74

84.97

 20240819-16:32:34.614

XASE

 280J446S6F3AC02421

100

84.97

 20240819-16:34:41.991

XASE

 280J446S7BH8C02421

100

84.97

 20240819-16:34:41.991

XASE

 280J446S7BH9C02421

84

84.96

 20240819-16:35:57.853

XASE

 280J446S7R2DC02421

16

84.96

 20240819-16:35:57.853

XASE

 280J446S7R2EC02421

100

84.95

 20240819-16:36:53.237

ARCX

 280J446S85VSC02421

5

84.95

 20240819-16:38:31.343

ARCX

 280J446S8PLJC02421

100

84.97

 20240819-16:39:02.021

ARCX

 280J446S8VSTC02421

100

84.97

 20240819-16:39:43.200

XASE

 280J446S98PJC02421

100

84.97

 20240819-16:40:49.531

XASE

 280J446S9LC3C02421

100

84.97

 20240819-16:40:49.531

XASE

 280J446S9LC4C02421

50

84.99

 20240819-16:43:13.655

XNYS

 280J446SAFDKC02421

50

84.99

 20240819-16:43:13.655

XNYS

 280J446SAFDLC02421

100

84.99

 20240819-16:44:10.550

EDGX

 280J446SAP8BC02421

100

84.98

 20240819-16:44:42.400

EDGX

 280J446SAV81C02421

100

84.95

 20240819-16:44:52.384

XASE

 280J446SB148C02421

57

84.94

 20240819-16:45:49.328

XASE

 280J446SBCKAC02421

43

84.94

 20240819-16:45:49.328

XASE

 280J446SBCKBC02421

100

84.97

 20240819-16:46:55.075

XASE

 280J446SBO5EC02421

100

84.99

 20240819-16:49:45.928

XASE

 280J446SCLVEC02421

100

84.99

 20240819-16:50:07.165

XASE

 280J446SCQ79C02421

72

84.98

 20240819-16:50:39.665

XASE

 280J446SD0FAC02421

28

84.98

 20240819-16:50:39.665

XASE

 280J446SD0FBC02421

100

85

 20240819-16:52:33.418

XNAS

 280J446SDL2JC02421

100

85

 20240819-16:53:37.027

XNYS

 280J446SE0QFC02421

100

84.99

 20240819-16:55:03.479

XASE

 280J446SEG54C02421

100

84.99

 20240819-16:55:03.479

XASE

 280J446SEG58C02421

100

84.99

 20240819-16:56:23.195

ARCX

 280J446SEUSKC02421

100

84.99

 20240819-16:57:01.173

ARCX

 280J446SF5NHC02421

100

84.99

 20240819-16:58:13.672

ARCX

 280J446SFIPMC02421

100

85

 20240819-16:59:17.643

BATS

 280J446SFTH1C02421

100

84.99

 20240819-17:00:01.167

ARCX

 280J446SG55HC02421

100

84.98

 20240819-17:00:43.333

BATY

 280J446SGET7C02421

100

84.99

 20240819-17:02:33.138

ARCX

 280J446SH4VCC02421

100

85

 20240819-17:03:20.865

BATS

 280J446SHEQ7C02421

100

84.99

 20240819-17:03:57.520

ARCX

 280J446SHL96C02421

100

85.03

 20240819-17:05:48.210

XNAS

 280J446SIALFC02421

100

85.03

 20240819-17:05:48.212

ARCX

 280J446SIALKC02421

100

85.18

 20240819-17:07:51.409

ARCX

 280J446SJ2SQC02421

12

85.17

 20240819-17:08:42.449

ARCX

 280J446SJCL8C02421

13

85.17

 20240819-17:08:42.449

ARCX

 280J446SJCL9C02421

2

85.17

 20240819-17:08:42.449

ARCX

 280J446SJCLAC02421

73

85.17

 20240819-17:08:42.449

ARCX

 280J446SJCLBC02421

100

85.17

 20240819-17:09:38.718

XNAS

 280J446SJMFKC02421

100

85.19

 20240819-17:10:41.567

XNAS

 280J446SK19SC02421

100

85.18

 20240819-17:10:50.254

XASE

 280J446SK317C02421

100

85.22

 20240819-17:12:54.684

XCHI

 280J446SKNREC02421

100

85.2

 20240819-17:13:14.001

ARCX

 280J446SKRCGC02421

100

85.19

 20240819-17:14:15.506

ARCX

 280J446SL5V7C02421

1

85.21

 20240819-17:16:26.539

XNAS

 280J446SLUBFC02421

99

85.21

 20240819-17:16:26.539

XNAS

 280J446SLUBGC02421

100

85.19

 20240819-17:16:41.654

EPRL

 280J446SM1AUC02421

100

85.19

 20240819-17:16:41.654

ARCX

 280J446SM1AVC02421

100

85.24

 20240819-17:19:08.694

XNYS

 280J446SMQK1C02421

72

85.22

 20240819-17:20:16.686

ARCX

 280J446SN5R4C02421

28

85.22

 20240819-17:20:16.686

ARCX

 280J446SN5R5C02421

28

85.22

 20240819-17:20:16.686

ARCX

 280J446SN5R6C02421

100

85.22

 20240819-17:21:24.983

XASE

 280J446SNH4OC02421

100

85.2

 20240819-17:22:21.171

ARCX

 280J446SNQ41C02421

100

85.19

 20240819-17:24:11.225

ARCX

 280J446SOCKVC02421

100

85.2

 20240819-17:24:44.111

ARCX

 280J446SOIC9C02421

100

85.13

 20240819-17:25:19.007

ARCX

 280J446SOOLLC02421

100

85.1

 20240819-17:26:56.669

XASE

 280J446SP9CFC02421

100

85.15

 20240819-17:28:37.665

XNYS

 280J446SPPLSC02421

100

85.13

 20240819-17:28:52.761

ARCX

 280J446SPRU5C02421

100

85.09

 20240819-17:30:23.332

XNYS

 280J446SQD0OC02421

100

85.1

 20240819-17:30:45.892

XASE

 280J446SQIRAC02421

29

85.07

 20240819-17:31:22.759

XASE

 280J446SQQPVC02421

71

85.07

 20240819-17:31:28.593

XASE

 280J446SQSBQC02421

100

85.06

 20240819-17:32:01.226

XASE

 280J446SR31GC02421

67

85.05

 20240819-17:33:34.035

XNAS

 280J446SRKCKC02421

33

85.05

 20240819-17:33:34.035

XNAS

 280J446SRKCLC02421

100

85.1

 20240819-17:34:36.330

XNYS

 280J446SRVFTC02421

10

85.13

 20240819-17:35:12.628

BATS

 280J446SS5ORC02421

90

85.13

 20240819-17:35:12.628

BATS

 280J446SS5OSC02421

100

85.15

 20240819-17:35:32.094

XNAS

 280J446SS8RHC02421

100

85.16

 20240819-17:36:32.021

XASE

 280J446SSJCCC02421

100

85.16

 20240819-17:36:32.022

XASE

 280J446SSJCDC02421

100

85.19

 20240819-17:37:58.134

XASE

 280J446ST2ILC02421

100

85.18

 20240819-17:38:24.890

XASE

 280J446ST8ENC02421

100

85.19

 20240819-17:39:42.755

ARCX

 280J446STMUDC02421

100

85.22

 20240819-17:40:12.258

XASE

 280J446STS2QC02421

100

85.23

 20240819-17:41:13.056

ARCX

 280J446SU5OGC02421

100

85.23

 20240819-17:41:13.056

ARCX

 280J446SU5OHC02421

100

85.21

 20240819-17:42:31.891

XASE

 280J446SUHVOC02421

100

85.21

 20240819-17:42:31.892

XASE

 280J446SUHVPC02421

100

85.21

 20240819-17:44:12.147

XNAS

 280J446SV1CMC02421

24

85.21

 20240819-17:44:53.170

XASE

 280J446SV7Q3C02421

76

85.21

 20240819-17:44:53.170

XASE

 280J446SV7Q4C02421

8

85.2

 20240819-17:45:52.784

XASE

 280J446SVJNPC02421

92

85.2

 20240819-17:45:55.825

XASE

 280J446SVK7UC02421

100

85.21

 20240819-17:47:17.400

ARCX

 280J446T022IC02421

100

85.22

 20240819-17:47:57.988

ARCX

 280J446T092GC02421

100

85.24

 20240819-17:49:03.915

EDGX

 280J446T0ITUC02421

8

85.26

 20240819-17:50:28.258

XNAS

 280J446T119QC02421

100

85.27

 20240819-17:51:04.956

XNYS

 280J446T17EIC02421

100

85.26

 20240819-17:51:22.459

XASE

 280J446T1ACAC02421

100

85.26

 20240819-17:51:22.459

XASE

 280J446T1ACBC02421

100

85.24

 20240819-17:52:57.491

ARCX

 280J446T1PASC02421

100

85.23

 20240819-17:53:19.785

XASE

 280J446T1TBQC02421

100

85.22

 20240819-17:55:01.264

XASE

 280J446T2DVDC02421

1

85.18

 20240819-17:55:24.102

XASE

 280J446T2HM6C02421

91

85.24

 20240819-17:55:50.120

XASE

 280J446T2LUKC02421

9

85.24

 20240819-17:55:50.120

XASE

 280J446T2LULC02421

100

85.26

 20240819-17:57:04.873

ARCX

 280J446T3335C02421

100

85.25

 20240819-17:57:16.734

XPSX

 280J446T34UCC02421

100

85.25

 20240819-17:58:33.299

XASE

 280J446T3I1EC02421

1

85.37

 20240819-18:00:07.596

XNAS

 280J446T43I6C02421

99

85.37

 20240819-18:00:07.596

XNAS

 280J446T43I7C02421

100

85.34

 20240819-18:00:44.234

XASE

 280J446T4BLVC02421

100

85.34

 20240819-18:00:44.234

XASE

 280J446T4BM0C02421

100

85.34

 20240819-18:00:44.234

XASE

 280J446T4BM1C02421

12

85.37

 20240819-18:02:02.688

ARCX

 280J446T4S2SC02421

88

85.37

 20240819-18:02:02.688

ARCX

 280J446T4S2TC02421

5

85.44

 20240819-18:03:12.860

XNAS

 280J446T59PUC02421

95

85.44

 20240819-18:03:12.860

XNAS

 280J446T59PVC02421

100

85.42

 20240819-18:03:48.762

XASE

 280J446T5GDSC02421

100

85.42

 20240819-18:03:48.762

XASE

 280J446T5GDTC02421

100

85.41

 20240819-18:05:24.155

XASE

 280J446T613UC02421

100

85.39

 20240819-18:06:51.471

EPRL

 280J446T6GAAC02421

100

85.4

 20240819-18:07:59.722

BATS

 280J446T6T41C02421

50

85.39

 20240819-18:08:44.294

IEXG

 280J446T7534C02421

50

85.39

 20240819-18:08:44.295

IEXG

 280J446T7535C02421

100

85.38

 20240819-18:09:51.472

ARCX

 280J446T7GEBC02421

25

85.37

 20240819-18:10:09.562

ARCX

 280J446T7K02C02421

75

85.37

 20240819-18:10:09.562

ARCX

 280J446T7K03C02421

100

85.39

 20240819-18:11:12.028

XNYS

 280J446T7UHPC02421

100

85.39

 20240819-18:11:50.412

ARCX

 280J446T84M9C02421

100

85.4

 20240819-18:12:45.964

ARCX

 280J446T8DC6C02421

100

85.4

 20240819-18:12:45.964

ARCX

 280J446T8DC8C02421

100

85.36

 20240819-18:13:25.074

ARCX

 280J446T8JT8C02421

100

85.35

 20240819-18:14:29.088

ARCX

 280J446T8U26C02421

43

85.33

 20240819-18:15:59.198

ARCX

 280J446T9DRVC02421

57

85.33

 20240819-18:15:59.199

ARCX

 280J446T9DS0C02421

57

85.33

 20240819-18:15:59.199

ARCX

 280J446T9DS1C02421

43

85.33

 20240819-18:16:00.112

ARCX

 280J446T9E1GC02421

100

85.36

 20240819-18:17:59.360

ARCX

 280J446TA0GAC02421

100

85.35

 20240819-18:18:40.771

ARCX

 280J446TA6Q5C02421

100

85.36

 20240819-18:19:55.092

XNYS

 280J446TAI03C02421

100

85.35

 20240819-18:20:04.279

XPSX

 280J446TAJCBC02421

4

85.35

 20240819-18:20:05.139

ARCX

 280J446TAJGIC02421

100

85.36

 20240819-18:20:51.234

XPSX

 280J446TAQU8C02421

100

85.35

 20240819-18:22:19.844

ARCX

 280J446TB8SJC02421

12

85.35

 20240819-18:22:19.844

ARCX

 280J446TB8SKC02421

100

85.34

 20240819-18:22:39.140

ARCX

 280J446TBD62C02421

20

85.35

 20240819-18:24:06.250

XNYS

 280J446TBRJCC02421

80

85.35

 20240819-18:24:06.250

XNYS

 280J446TBRJDC02421

100

85.35

 20240819-18:24:10.463

XPSX

 280J446TBSBUC02421

100

85.35

 20240819-18:25:29.553

XPSX

 280J446TC8R0C02421

99

85.31

 20240819-18:25:48.484

ARCX

 280J446TCBU0C02421

1

85.31

 20240819-18:25:48.484

ARCX

 280J446TCBU1C02421

100

85.23

 20240819-18:27:03.188

IEXG

 280J446TCO2AC02421

100

85.21

 20240819-18:28:04.022

IEXG

 280J446TD1GKC02421

7

85.24

 20240819-18:29:44.673

XNYS

 280J446TDI39C02421

6

85.24

 20240819-18:29:44.673

XNYS

 280J446TDI3AC02421

24

85.24

 20240819-18:29:44.673

XNYS

 280J446TDI3BC02421

1

85.24

 20240819-18:29:44.673

XNYS

 280J446TDI3CC02421

62

85.24

 20240819-18:29:44.673

XNYS

 280J446TDI3DC02421

100

85.23

 20240819-18:30:50.493

XPSX

 280J446TE037C02421

100

85.23

 20240819-18:30:50.493

XPSX

 280J446TE03AC02421

100

85.25

 20240819-18:32:08.393

XNYS

 280J446TEH8LC02421

92

85.26

 20240819-18:32:42.820

ARCX

 280J446TEQCTC02421

8

85.26

 20240819-18:32:42.820

ARCX

 280J446TEQCUC02421

5

85.28

 20240819-18:33:44.859

XPSX

 280J446TF8DPC02421

95

85.28

 20240819-18:33:44.859

XPSX

 280J446TF8DQC02421

5

85.28

 20240819-18:33:44.859

XPSX

 280J446TF8DRC02421

95

85.28

 20240819-18:33:44.859

XPSX

 280J446TF8DSC02421

2

85.25

 20240819-18:34:38.907

XNYS

 280J446TFJEKC02421

2

85.25

 20240819-18:34:38.907

XNYS

 280J446TFJELC02421

96

85.25

 20240819-18:34:38.907

XNYS

 280J446TFJEMC02421

100

85.25

 20240819-18:35:18.781

XNYS

 280J446TFRECC02421

100

85.24

 20240819-18:35:54.047

XPSX

 280J446TG260C02421

65

85.23

 20240819-18:36:06.255

XPSX

 280J446TG4A5C02421

35

85.23

 20240819-18:36:06.255

XPSX

 280J446TG4A6C02421

6

85.2

 20240819-18:37:31.015

XPSX

 280J446TGL6FC02421

94

85.2

 20240819-18:37:31.015

XPSX

 280J446TGL6GC02421

100

85.2

 20240819-18:39:07.820

ARCX

 280J446TH8SEC02421

100

85.23

 20240819-18:40:10.317

XNYS

 280J446THKDTC02421

100

85.3

 20240819-18:41:02.502

XASE

 280J446TI1VGC02421

100

85.3

 20240819-18:41:02.506

XASE

 280J446TI20EC02421

100

85.3

 20240819-18:42:32.716

XNYS

 280J446TIINVC02421

100

85.29

 20240819-18:42:34.121

XASE

 280J446TIJ1OC02421

100

85.29

 20240819-18:42:34.121

XASE

 280J446TIJ1PC02421

100

85.26

 20240819-18:44:13.397

XASE

 280J446TJ4GNC02421

100

85.24

 20240819-18:45:38.056

XASE

 280J446TJLGFC02421

7

85.23

 20240819-18:47:11.542

XNYS

 280J446TK4B0C02421

93

85.23

 20240819-18:47:11.542

XNYS

 280J446TK4B1C02421

100

85.21

 20240819-18:47:34.610

XASE

 280J446TK80RC02421

35

85.25

 20240819-18:49:25.029

XNAS

 280J446TKS6NC02421

65

85.25

 20240819-18:49:25.029

XNAS

 280J446TKS6OC02421

100

85.26

 20240819-18:49:43.035

XNAS

 280J446TKV3GC02421

100

85.25

 20240819-18:49:44.931

ARCX

 280J446TKVCLC02421

100

85.23

 20240819-18:50:17.380

XASE

 280J446TL5JIC02421

100

85.2

 20240819-18:51:00.708

XASE

 280J446TLCQQC02421

100

85.18

 20240819-18:51:37.187

XASE

 280J446TLJGNC02421

100

85.19

 20240819-18:53:12.063

XASE

 280J446TM39NC02421

100

85.16

 20240819-18:53:28.019

XASE

 280J446TM68DC02421

100

85.14

 20240819-18:54:30.507

XASE

 280J446TMH2JC02421

100

85.17

 20240819-18:55:38.805

XNYS

 280J446TMSVAC02421

100

85.15

 20240819-18:56:19.155

XASE

 280J446TN4ETC02421

100

85.13

 20240819-18:56:49.291

XASE

 280J446TN9VRC02421

100

85.14

 20240819-18:57:52.909

XNAS

 280J446TNKLDC02421

100

85.15

 20240819-18:58:59.963

XNYS

 280J446TO07KC02421

7

85.18

 20240819-18:59:14.590

BATS

 280J446TO363C02421

100

85.19

 20240819-18:59:36.495

ARCX

 280J446TO8IJC02421

100

85.19

 20240819-18:59:36.495

ARCX

 280J446TO8IKC02421

100

85.17

 20240819-19:00:02.105

XASE

 280J446TOER3C02421

100

85.15

 20240819-19:00:59.464

EPRL

 280J446TORT7C02421

76

85.15

 20240819-19:01:55.484

XASE

 280J446TP8DNC02421

24

85.15

 20240819-19:01:55.484

XASE

 280J446TP8DOC02421

56

85.15

 20240819-19:01:55.484

XASE

 280J446TP8DPC02421

44

85.15

 20240819-19:01:55.484

XASE

 280J446TP8DQC02421

100

85.11

 20240819-19:02:42.194

XASE

 280J446TPK4NC02421

100

85.11

 20240819-19:03:28.763

XASE

 280J446TPTJ1C02421

100

85.1

 20240819-19:03:56.988

XASE

 280J446TQ39MC02421

95

85.13

 20240819-19:05:29.586

BATS

 280J446TQKM6C02421

5

85.13

 20240819-19:05:29.586

BATS

 280J446TQKM7C02421

20

85.13

 20240819-19:05:56.397

XNYS

 280J446TQPKLC02421

12

85.14

 20240819-19:05:57.713

XNYS

 280J446TQQ0AC02421

88

85.14

 20240819-19:05:57.713

XNYS

 280J446TQQ0BC02421

100

85.12

 20240819-19:06:10.069

XASE

 280J446TQT0JC02421

100

85.1

 20240819-19:06:20.270

XASE

 280J446TQV22C02421

3

85.13

 20240819-19:07:33.434

XNAS

 280J446TRD7BC02421

97

85.13

 20240819-19:07:33.434

XNAS

 280J446TRD7CC02421

100

85.13

 20240819-19:08:16.884

ARCX

 280J446TRKG7C02421

100

85.13

 20240819-19:08:20.816

XASE

 280J446TRL5RC02421

100

85.16

 20240819-19:09:02.232

XASE

 280J446TRSUJC02421

100

85.16

 20240819-19:10:24.075

XNAS

 280J446TSE9GC02421

100

85.16

 20240819-19:10:42.014

XASE

 280J446TSHICC02421

100

85.15

 20240819-19:11:10.250

XASE

 280J446TSNN5C02421

100

85.14

 20240819-19:11:33.122

XASE

 280J446TSSN3C02421

100

85.13

 20240819-19:12:19.865

XASE

 280J446TT4OLC02421

100

85.15

 20240819-19:12:54.390

XASE

 280J446TTAC1C02421

100

85.16

 20240819-19:14:10.104

ARCX

 280J446TTNFRC02421

100

85.16

 20240819-19:14:13.932

XASE

 280J446TTO3RC02421

100

85.17

 20240819-19:15:49.686

ARCX

 280J446TUC8HC02421

100

85.17

 20240819-19:15:56.703

ARCX

 280J446TUDFMC02421

100

85.17

 20240819-19:16:00.124

ARCX

 280J446TUE21C02421

15

85.19

 20240819-19:16:13.794

ARCX

 280J446TUGFGC02421

85

85.19

 20240819-19:16:13.794

ARCX

 280J446TUGFHC02421

40

85.2

 20240819-19:17:22.488

XNYS

 280J446TUS7MC02421

60

85.2

 20240819-19:17:22.488

XNYS

 280J446TUS7NC02421

100

85.18

 20240819-19:17:23.735

XASE

 280J446TUSIJC02421

100

85.18

 20240819-19:17:23.735

XASE

 280J446TUSIKC02421

100

85.18

 20240819-19:19:02.303

XNAS

 280J446TVDLVC02421

100

85.18

 20240819-19:19:27.968

XNAS

 280J446TVI8IC02421

44

85.18

 20240819-19:20:02.504

XNAS

 280J446TVP18C02421

56

85.18

 20240819-19:20:02.504

XNAS

 280J446TVP19C02421

71

85.17

 20240819-19:20:16.073

ARCX

 280J446TVRLBC02421

29

85.17

 20240819-19:20:16.073

ARCX

 280J446TVRLCC02421

100

85.16

 20240819-19:20:37.047

XASE

 280J446TVVGHC02421

44

85.13

 20240819-19:21:27.270

XNYS

 280J446U08KTC02421

56

85.13

 20240819-19:21:27.270

XNYS

 280J446U08KUC02421

86

85.14

 20240819-19:21:56.007

ARCX

 280J446U0DACC02421

14

85.14

 20240819-19:21:56.007

ARCX

 280J446U0DADC02421

100

85.15

 20240819-19:22:22.382

ARCX

 280J446U0I8EC02421

100

85.16

 20240819-19:23:32.102

XNYS

 280J446U0U9PC02421

59

85.18

 20240819-19:23:55.884

ARCX

 280J446U130HC02421

41

85.18

 20240819-19:23:55.884

ARCX

 280J446U130IC02421

100

85.18

 20240819-19:23:55.884

ARCX

 280J446U130KC02421

20

85.16

 20240819-19:24:38.391

XNYS

 280J446U1AS1C02421

80

85.16

 20240819-19:24:38.391

XNYS

 280J446U1AS2C02421

100

85.16

 20240819-19:25:21.101

XNYS

 280J446U1IVBC02421

100

85.16

 20240819-19:25:36.933

XNYS

 280J446U1LP7C02421

100

85.15

 20240819-19:25:50.621

XASE

 280J446U1OC7C02421

100

85.15

 20240819-19:25:50.621

XASE

 280J446U1OC8C02421

100

85.12

 20240819-19:26:55.874

XASE

 280J446U24QIC02421

100

85.12

 20240819-19:28:09.128

ARCX

 280J446U2JCRC02421

15

85.12

 20240819-19:28:37.974

BATS

 280J446U2OLCC02421

61

85.12

 20240819-19:28:37.974

XNAS

 280J446U2OLDC02421

100

85.11

 20240819-19:28:54.984

EPRL

 280J446U2RM0C02421

100

85.11

 20240819-19:28:54.984

EPRL

 280J446U2RM1C02421

26

85.11

 20240819-19:28:54.984

EPRL

 280J446U2RMBC02421

74

85.11

 20240819-19:28:54.984

EPRL

 280J446U2RMDC02421

100

85.12

 20240819-19:30:00.201

EPRL

 280J446U38E7C02421

100

85.12

 20240819-19:30:00.202

XASE

 280J446U38E8C02421

100

85.1

 20240819-19:30:52.306

XASE

 280J446U3NIQC02421

100

85.1

 20240819-19:30:52.306

XASE

 280J446U3NIRC02421

100

85.1

 20240819-19:30:52.307

XASE

 280J446U3NISC02421

100

85.09

 20240819-19:31:46.835

XASE

 280J446U466RC02421

100

85.09

 20240819-19:31:46.835

XASE

 280J446U466SC02421

100

85.08

 20240819-19:31:59.132

XASE

 280J446U491SC02421

100

85.06

 20240819-19:32:33.803

XASE

 280J446U4J41C02421

100

85.03

 20240819-19:33:23.954

XNAS

 280J446U50NQC02421

100

85.03

 20240819-19:33:48.914

BATS

 280J446U57I4C02421

100

85.01

 20240819-19:34:00.621

XASE

 280J446U5ALFC02421

100

84.99

 20240819-19:34:25.386

XASE

 280J446U5ITDC02421

100

84.97

 20240819-19:35:18.076

XASE

 280J446U6IN5C02421

100

84.96

 20240819-19:36:01.510

XASE

 280J446U7I32C02421

100

84.96

 20240819-19:36:01.510

XASE

 280J446U7I33C02421

100

84.96

 20240819-19:36:01.865

XPSX

 280J446U7ICAC02421

1

84.95

 20240819-19:37:32.619

ARCX

 280J446U8G66C02421

99

84.95

 20240819-19:37:32.619

ARCX

 280J446U8G67C02421

100

84.93

 20240819-19:38:25.178

ARCX

 280J446U8RQ6C02421

100

84.93

 20240819-19:38:25.396

XNAS

 280J446U8RS6C02421

100

84.94

 20240819-19:38:31.659

XNYS

 280J446U8T90C02421

100

84.93

 20240819-19:38:35.167

ARCX

 280J446U8U86C02421

11

84.95

 20240819-19:39:22.686

XNYS

 280J446U99TNC02421

20

84.95

 20240819-19:39:22.686

XNYS

 280J446U99TOC02421

69

84.95

 20240819-19:39:22.686

XNYS

 280J446U99TPC02421

31

84.95

 20240819-19:39:48.147

XNYS

 280J446U9FSFC02421

14

84.95

 20240819-19:39:48.147

XNYS

 280J446U9FSGC02421

55

84.95

 20240819-19:39:48.147

XNYS

 280J446U9FSHC02421

107

84.96

 20240819-19:40:00.007

MEMX

 280J446U9IGOC02421

100

84.95

 20240819-19:40:26.880

XASE

 280J446U9PK9C02421

100

84.95

 20240819-19:40:26.881

ARCX

 280J446U9PKAC02421

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

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.
 
END
 
 
POSQKKBKFBKKCFB
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Crh PLC (CRH)

+6.00p (+0.08%)
delayed 14:14PM