Source - LSE Regulatory
RNS Number : 5891B
CRH PLC
23 August 2024
 

23rd August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 22nd 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

3,809

$88.35

$88.72

$87.59

XNYS

400

$88.46

$88.77

$87.83

EDGX

6,002

$88.21

$88.79

$87.59

ARCX

529

$88.19

$88.57

$87.97

BATS

9,770

$88.31

$88.75

$87.69

XNAS

3,051

$88.25

$88.71

$87.61

BATY

22,978

$88.35

$88.78

$87.63

XASE

1,900

$88.19

$88.78

$87.52

EPRL

2,144

$88.36

$88.73

$88.01

IEXG

800

$88.16

$88.49

$87.90

XCHI

1,500

$88.18

$88.68

$87.53

XPSX

1,217

$88.11

$88.70

$87.62

EDGA

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 681,669,232 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.688% 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 22nd 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:


 22nd August 2024

 

 

Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$88.3000

54,100

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

200

88.07

 20240822-13:31:16.341

XNAS

 280JC1B10M60C02421

100

88.15

 20240822-13:31:29.661

XNAS

 280JC1B10N79C02421

100

88.15

 20240822-13:31:29.661

XNAS

 280JC1B10N7AC02421

100

88.4

 20240822-13:32:04.516

ARCX

 280JC1B10QKAC02421

33

88.4

 20240822-13:32:04.516

XNAS

 280JC1B10QKBC02421

12

88.4

 20240822-13:32:04.516

XNAS

 280JC1B10QKCC02421

55

88.4

 20240822-13:32:04.516

XNAS

 280JC1B10QKDC02421

88

88.27

 20240822-13:32:29.351

XNAS

 280JC1B10T3TC02421

12

88.27

 20240822-13:32:29.351

XNAS

 280JC1B10T3UC02421

200

88.27

 20240822-13:32:29.351

XNAS

 280JC1B10T3VC02421

20

88.25

 20240822-13:32:29.360

XNYS

 280JC1B10T44C02421

80

88.25

 20240822-13:32:29.361

XNYS

 280JC1B10T45C02421

100

88.2

 20240822-13:32:35.999

XNYS

 280JC1B10TO7C02421

20

88.28

 20240822-13:33:23.751

XNAS

 280JC1B1125QC02421

80

88.28

 20240822-13:33:23.751

XNAS

 280JC1B1125RC02421

100

88.25

 20240822-13:33:52.222

XNAS

 280JC1B114OJC02421

100

88.25

 20240822-13:34:02.237

XNAS

 280JC1B115S8C02421

100

88.41

 20240822-13:34:28.004

IEXG

 280JC1B118QQC02421

100

88.41

 20240822-13:34:52.925

XNAS

 280JC1B11B4RC02421

100

88.37

 20240822-13:35:06.478

ARCX

 280JC1B11CPDC02421

50

88.37

 20240822-13:35:06.478

XNAS

 280JC1B11CPEC02421

25

88.37

 20240822-13:35:06.478

XNAS

 280JC1B11CPFC02421

25

88.37

 20240822-13:35:06.478

XNAS

 280JC1B11CPGC02421

100

88.47

 20240822-13:36:13.115

XNAS

 280JC1B11L61C02421

100

88.49

 20240822-13:36:18.328

XNAS

 280JC1B11LP8C02421

100

88.43

 20240822-13:36:28.196

XNAS

 280JC1B11MPTC02421

99

88.39

 20240822-13:36:53.215

XNAS

 280JC1B11PDSC02421

1

88.39

 20240822-13:36:53.215

XNAS

 280JC1B11PDTC02421

70

88.41

 20240822-13:37:16.878

XNAS

 280JC1B11SVUC02421

30

88.41

 20240822-13:37:17.100

XNAS

 280JC1B11T1JC02421

100

88.45

 20240822-13:37:55.226

XNAS

 280JC1B12172C02421

100

88.47

 20240822-13:38:24.452

XNAS

 280JC1B124QQC02421

100

88.61

 20240822-13:39:15.964

EDGX

 280JC1B12AP4C02421

100

88.57

 20240822-13:39:19.137

XNAS

 280JC1B12B36C02421

100

88.57

 20240822-13:39:19.137

XNAS

 280JC1B12B37C02421

100

88.59

 20240822-13:40:22.350

XNAS

 280JC1B12I9AC02421

32

88.56

 20240822-13:40:53.587

XNAS

 280JC1B12MF5C02421

68

88.58

 20240822-13:40:53.587

XNAS

 280JC1B12MF6C02421

72

88.58

 20240822-13:40:54.674

XNAS

 280JC1B12MISC02421

28

88.58

 20240822-13:40:54.674

XNAS

 280JC1B12MITC02421

30

88.66

 20240822-13:41:30.052

XNAS

 280JC1B12R0FC02421

70

88.66

 20240822-13:41:30.052

XNAS

 280JC1B12R0GC02421

100

88.68

 20240822-13:41:44.247

XNAS

 280JC1B12SL5C02421

100

88.68

 20240822-13:42:04.109

XNAS

 280JC1B12UVJC02421

64

88.68

 20240822-13:42:04.109

XNAS

 280JC1B12UVLC02421

20

88.68

 20240822-13:42:04.109

XNAS

 280JC1B12UVMC02421

16

88.68

 20240822-13:42:04.110

XNAS

 280JC1B12UVNC02421

44

88.64

 20240822-13:42:28.617

XNAS

 280JC1B132F4C02421

56

88.64

 20240822-13:42:28.617

XNAS

 280JC1B132F5C02421

100

88.64

 20240822-13:42:52.718

EPRL

 280JC1B135MFC02421

100

88.62

 20240822-13:43:16.765

XNAS

 280JC1B138VJC02421

100

88.47

 20240822-13:43:34.698

XNYS

 280JC1B13AV7C02421

100

88.42

 20240822-13:44:02.768

XNAS

 280JC1B13ECTC02421

100

88.38

 20240822-13:44:48.177

XNAS

 280JC1B13KG3C02421

60

88.4

 20240822-13:45:38.124

XNAS

 280JC1B13U5CC02421

100

88.47

 20240822-13:45:43.988

XNAS

 280JC1B13V41C02421

96

88.35

 20240822-13:46:14.052

ARCX

 280JC1B1452RC02421

4

88.35

 20240822-13:46:14.052

ARCX

 280JC1B1452SC02421

100

88.19

 20240822-13:46:27.872

XPSX

 280JC1B147I3C02421

35

88.15

 20240822-13:46:44.143

XNYS

 280JC1B149KPC02421

65

88.15

 20240822-13:46:44.143

XNYS

 280JC1B149KQC02421

100

88.04

 20240822-13:47:20.418

XPSX

 280JC1B14FV0C02421

100

88.02

 20240822-13:47:49.867

EPRL

 280JC1B14IV1C02421

100

88.04

 20240822-13:48:07.292

XNYS

 280JC1B14L8HC02421

100

87.91

 20240822-13:48:36.790

ARCX

 280JC1B14OTDC02421

5

87.88

 20240822-13:49:00.000

ARCX

 280JC1B14SIFC02421

95

87.88

 20240822-13:49:00.000

ARCX

 280JC1B14SIGC02421

100

87.87

 20240822-13:49:20.214

XNYS

 280JC1B14V1QC02421

100

87.86

 20240822-13:49:54.973

EPRL

 280JC1B154C9C02421

5

87.86

 20240822-13:49:54.984

XPSX

 280JC1B154CAC02421

95

87.86

 20240822-13:49:54.984

XPSX

 280JC1B154CBC02421

100

87.77

 20240822-13:50:14.177

XNYS

 280JC1B157KFC02421

100

87.66

 20240822-13:50:47.076

ARCX

 280JC1B15C22C02421

100

87.64

 20240822-13:51:03.994

ARCX

 280JC1B15E1QC02421

100

87.58

 20240822-13:51:36.511

EPRL

 280JC1B15I7HC02421

100

87.58

 20240822-13:51:37.326

EPRL

 280JC1B15IAUC02421

100

87.57

 20240822-13:52:20.892

EPRL

 280JC1B15N37C02421

100

87.53

 20240822-13:52:55.430

XPSX

 280JC1B15Q9JC02421

100

87.52

 20240822-13:52:56.538

EPRL

 280JC1B15QCPC02421

100

87.66

 20240822-13:53:56.448

ARCX

 280JC1B160FJC02421

100

87.66

 20240822-13:53:56.448

ARCX

 280JC1B160FKC02421

100

87.71

 20240822-13:54:46.741

XNYS

 280JC1B165JEC02421

31

87.69

 20240822-13:54:50.844

XNAS

 280JC1B165UKC02421

69

87.69

 20240822-13:54:50.844

XNAS

 280JC1B165ULC02421

80

87.92

 20240822-13:55:51.720

XNAS

 280JC1B16D4MC02421

100

87.86

 20240822-13:56:20.564

XASE

 280JC1B16KCGC02421

11

87.91

 20240822-13:56:25.497

BATY

 280JC1B16KUJC02421

26

87.91

 20240822-13:56:25.513

BATY

 280JC1B16KUMC02421

50

87.91

 20240822-13:56:25.513

BATY

 280JC1B16KUNC02421

13

87.91

 20240822-13:56:25.513

BATY

 280JC1B16KUOC02421

100

88.01

 20240822-13:57:02.282

IEXG

 280JC1B16P5FC02421

100

88.08

 20240822-13:57:35.458

XNAS

 280JC1B16T1NC02421

100

88.03

 20240822-13:58:05.294

ARCX

 280JC1B171KVC02421

100

87.97

 20240822-13:58:20.440

BATS

 280JC1B173LTC02421

100

88.06

 20240822-13:58:53.457

XASE

 280JC1B177P0C02421

100

88.06

 20240822-13:58:53.458

XASE

 280JC1B177P5C02421

58

87.98

 20240822-13:59:20.114

BATY

 280JC1B17C7DC02421

54

87.99

 20240822-13:59:52.061

XASE

 280JC1B17GEQC02421

46

87.99

 20240822-13:59:52.061

XASE

 280JC1B17GESC02421

84

87.96

 20240822-14:00:10.770

XPSX

 280JC1B17JIUC02421

16

87.96

 20240822-14:00:10.770

XPSX

 280JC1B17JIVC02421

100

87.95

 20240822-14:01:03.419

XNAS

 280JC1B17UC8C02421

69

87.93

 20240822-14:01:07.035

ARCX

 280JC1B17VV1C02421

31

87.93

 20240822-14:01:07.035

ARCX

 280JC1B17VV2C02421

16

87.93

 20240822-14:01:07.035

ARCX

 280JC1B17VV3C02421

31

87.93

 20240822-14:01:07.035

ARCX

 280JC1B17VV4C02421

53

87.93

 20240822-14:01:07.035

ARCX

 280JC1B17VV5C02421

38

87.93

 20240822-14:01:07.035

XNAS

 280JC1B17VV8C02421

62

87.93

 20240822-14:01:07.035

XNAS

 280JC1B17VV9C02421

3

88.02

 20240822-14:02:44.490

XNAS

 280JC1B18OQDC02421

97

88.02

 20240822-14:02:44.490

XNAS

 280JC1B18OQEC02421

3

88.02

 20240822-14:02:44.490

XNAS

 280JC1B18OQFC02421

31

88.02

 20240822-14:02:44.490

XNAS

 280JC1B18OQGC02421

100

88.03

 20240822-14:02:58.690

XASE

 280JC1B18SNPC02421

87

88.03

 20240822-14:03:00.667

XASE

 280JC1B18T84C02421

13

88.03

 20240822-14:03:00.668

XASE

 280JC1B18T85C02421

100

88.14

 20240822-14:03:55.923

XNAS

 280JC1B19BFGC02421

9

88.08

 20240822-14:04:19.620

BATS

 280JC1B19H58C02421

100

88.11

 20240822-14:04:23.256

XNYS

 280JC1B19I1PC02421

100

88.07

 20240822-14:04:27.249

XNAS

 280JC1B19IRNC02421

17

88.07

 20240822-14:04:48.880

XNYS

 280JC1B19O3JC02421

83

88.07

 20240822-14:04:48.881

XNYS

 280JC1B19O3KC02421

100

88.15

 20240822-14:05:37.898

XASE

 280JC1B1A3T1C02421

43

88.14

 20240822-14:05:53.540

XASE

 280JC1B1A7PLC02421

57

88.14

 20240822-14:05:53.540

XASE

 280JC1B1A7PMC02421

100

88.17

 20240822-14:06:03.622

ARCX

 280JC1B1AA0QC02421

2

88.2

 20240822-14:07:01.163

XNAS

 280JC1B1AN1MC02421

25

88.2

 20240822-14:07:01.163

XNAS

 280JC1B1AN1NC02421

73

88.2

 20240822-14:07:01.163

XNAS

 280JC1B1AN1OC02421

98

88.2

 20240822-14:07:01.163

XNAS

 280JC1B1AN1PC02421

2

88.2

 20240822-14:07:01.163

XNAS

 280JC1B1AN1QC02421

100

88.2

 20240822-14:07:10.654

XASE

 280JC1B1APCKC02421

100

88.14

 20240822-14:07:24.217

XPSX

 280JC1B1ASUNC02421

100

88.13

 20240822-14:07:34.796

XASE

 280JC1B1AV79C02421

100

88.13

 20240822-14:08:15.626

XASE

 280JC1B1B9M7C02421

100

88.13

 20240822-14:08:15.626

XASE

 280JC1B1B9M8C02421

81

88

 20240822-14:08:49.872

XASE

 280JC1B1BIO0C02421

19

88

 20240822-14:08:49.872

XASE

 280JC1B1BIO1C02421

100

87.99

 20240822-14:09:34.095

BATY

 280JC1B1BT2SC02421

100

87.92

 20240822-14:09:54.617

XASE

 280JC1B1C1S2C02421

90

87.99

 20240822-14:10:51.020

XASE

 280JC1B1CEVCC02421

10

87.99

 20240822-14:10:52.563

XASE

 280JC1B1CF9GC02421

34

87.99

 20240822-14:10:53.999

BATY

 280JC1B1CFHQC02421

66

87.99

 20240822-14:10:53.999

BATY

 280JC1B1CFHSC02421

100

87.83

 20240822-14:11:35.852

EDGX

 280JC1B1CQN3C02421

100

88.02

 20240822-14:12:17.338

ARCX

 280JC1B1D3PEC02421

25

87.91

 20240822-14:12:53.076

BATY

 280JC1B1DBB0C02421

25

87.91

 20240822-14:12:53.076

BATY

 280JC1B1DBB1C02421

50

87.91

 20240822-14:12:53.076

BATY

 280JC1B1DBB3C02421

100

87.9

 20240822-14:13:04.379

ARCX

 280JC1B1DE2TC02421

96

87.87

 20240822-14:13:34.776

EPRL

 280JC1B1DKA6C02421

4

87.87

 20240822-14:13:34.776

EPRL

 280JC1B1DKA7C02421

83

87.85

 20240822-14:14:03.818

XNYS

 280JC1B1DPV0C02421

17

87.85

 20240822-14:14:03.818

XNYS

 280JC1B1DPV1C02421

100

87.79

 20240822-14:14:30.754

BATY

 280JC1B1DVKDC02421

47

87.8

 20240822-14:15:19.681

ARCX

 280JC1B1EAGFC02421

2

87.8

 20240822-14:15:19.682

ARCX

 280JC1B1EAGKC02421

20

87.8

 20240822-14:15:19.682

ARCX

 280JC1B1EAGLC02421

31

87.8

 20240822-14:15:19.682

ARCX

 280JC1B1EAGMC02421

88

87.82

 20240822-14:15:47.230

BATY

 280JC1B1EILBC02421

12

87.82

 20240822-14:15:47.230

BATY

 280JC1B1EILCC02421

45

87.74

 20240822-14:16:19.988

BATY

 280JC1B1EQ7AC02421

9

87.72

 20240822-14:17:04.386

XNAS

 280JC1B1F2TQC02421

49

87.72

 20240822-14:17:04.386

XNAS

 280JC1B1F2TRC02421

42

87.72

 20240822-14:17:04.386

XNAS

 280JC1B1F2TSC02421

100

87.71

 20240822-14:17:09.568

EDGA

 280JC1B1F4DKC02421

100

87.61

 20240822-14:17:45.715

BATY

 280JC1B1FC72C02421

2

87.63

 20240822-14:18:19.867

EDGA

 280JC1B1FIO4C02421

98

87.63

 20240822-14:18:21.251

EDGA

 280JC1B1FJ0MC02421

100

87.63

 20240822-14:18:47.945

XASE

 280JC1B1FNN1C02421

100

87.62

 20240822-14:19:44.105

EDGA

 280JC1B1G38TC02421

22

87.59

 20240822-14:19:53.723

ARCX

 280JC1B1G5DLC02421

78

87.59

 20240822-14:19:53.723

ARCX

 280JC1B1G5DMC02421

100

87.59

 20240822-14:20:43.096

XNYS

 280JC1B1GH01C02421

100

87.9

 20240822-14:21:59.994

XCHI

 280JC1B1H153C02421

1

87.89

 20240822-14:22:01.002

XNAS

 280JC1B1H1C8C02421

99

87.9

 20240822-14:22:01.002

XNAS

 280JC1B1H1C9C02421

2

87.87

 20240822-14:22:04.703

XASE

 280JC1B1H24JC02421

98

87.87

 20240822-14:22:04.703

XASE

 280JC1B1H24KC02421

2

87.87

 20240822-14:22:04.703

XASE

 280JC1B1H24LC02421

100

87.92

 20240822-14:22:36.770

XASE

 280JC1B1H98CC02421

100

87.99

 20240822-14:24:00.211

XNAS

 280JC1B1HQK3C02421

1

88.03

 20240822-14:24:07.145

XNAS

 280JC1B1HS9FC02421

15

88.04

 20240822-14:24:07.145

XNAS

 280JC1B1HS9GC02421

84

88.04

 20240822-14:24:07.145

XNAS

 280JC1B1HS9HC02421

100

88.01

 20240822-14:24:12.489

XNAS

 280JC1B1HT64C02421

100

88.02

 20240822-14:24:39.936

XASE

 280JC1B1I2TFC02421

78

88.03

 20240822-14:25:23.632

XNAS

 280JC1B1ICTPC02421

22

88.03

 20240822-14:25:23.632

XNAS

 280JC1B1ICTQC02421

100

88.01

 20240822-14:25:25.846

EDGA

 280JC1B1IDA7C02421

100

88.01

 20240822-14:25:26.246

XASE

 280JC1B1IDE6C02421

2

88.01

 20240822-14:26:39.883

XASE

 280JC1B1IRJBC02421

98

88.01

 20240822-14:26:39.883

XASE

 280JC1B1IRJCC02421

31

87.98

 20240822-14:26:54.013

EPRL

 280JC1B1IU4NC02421

69

87.98

 20240822-14:26:54.013

EPRL

 280JC1B1IU4OC02421

100

88.01

 20240822-14:27:48.437

BATY

 280JC1B1J923C02421

98

88.01

 20240822-14:28:24.044

XASE

 280JC1B1JG73C02421

2

88.01

 20240822-14:28:24.044

XASE

 280JC1B1JG74C02421

100

87.99

 20240822-14:28:51.673

ARCX

 280JC1B1JLRAC02421

100

87.99

 20240822-14:29:50.998

XPSX

 280JC1B1K1JMC02421

100

87.99

 20240822-14:30:05.335

BATY

 280JC1B1K4T8C02421

100

87.97

 20240822-14:30:28.275

XNYS

 280JC1B1KDEFC02421

42

87.97

 20240822-14:31:20.839

XASE

 280JC1B1KSEBC02421

58

87.97

 20240822-14:31:20.839

XASE

 280JC1B1KSECC02421

66

87.97

 20240822-14:31:20.842

BATY

 280JC1B1KSEDC02421

34

87.97

 20240822-14:31:20.842

BATY

 280JC1B1KSEEC02421

100

87.98

 20240822-14:31:45.028

XASE

 280JC1B1L1ODC02421

100

87.96

 20240822-14:32:06.704

XASE

 280JC1B1L6GAC02421

100

87.93

 20240822-14:32:28.531

ARCX

 280JC1B1LB26C02421

100

88.01

 20240822-14:33:14.281

IEXG

 280JC1B1LM0HC02421

2

88.01

 20240822-14:33:14.281

IEXG

 280JC1B1LM0IC02421

98

88.01

 20240822-14:33:14.281

IEXG

 280JC1B1LM0JC02421

100

88.02

 20240822-14:34:17.245

XNAS

 280JC1B1M29OC02421

5

88.01

 20240822-14:34:20.174

XASE

 280JC1B1M2RDC02421

95

88.01

 20240822-14:34:20.174

XASE

 280JC1B1M2REC02421

5

88.01

 20240822-14:34:20.174

XASE

 280JC1B1M2RFC02421

100

87.99

 20240822-14:35:21.322

XASE

 280JC1B1MDN4C02421

100

87.99

 20240822-14:35:43.822

XASE

 280JC1B1MHE9C02421

100

87.99

 20240822-14:36:12.972

XASE

 280JC1B1MM7PC02421

1

87.99

 20240822-14:36:37.985

XNAS

 280JC1B1MQJRC02421

99

87.99

 20240822-14:36:37.985

XNAS

 280JC1B1MQJTC02421

100

87.97

 20240822-14:37:08.026

XASE

 280JC1B1MVDOC02421

100

87.96

 20240822-14:37:39.243

BATY

 280JC1B1N4PPC02421

100

87.94

 20240822-14:38:07.669

XASE

 280JC1B1N9KDC02421

28

87.94

 20240822-14:38:19.694

XASE

 280JC1B1NBI5C02421

72

87.94

 20240822-14:38:44.086

XASE

 280JC1B1NFPOC02421

28

87.94

 20240822-14:38:45.052

XASE

 280JC1B1NG0HC02421

100

87.94

 20240822-14:38:54.951

XASE

 280JC1B1NHIIC02421

100

87.99

 20240822-14:39:41.725

ARCX

 280JC1B1NQ7CC02421

100

87.99

 20240822-14:40:11.389

XASE

 280JC1B1NVCFC02421

100

88.07

 20240822-14:40:27.670

BATY

 280JC1B1O227C02421

100

88.11

 20240822-14:41:15.891

XASE

 280JC1B1OAOQC02421

5

88.11

 20240822-14:41:15.899

XASE

 280JC1B1OAORC02421

95

88.11

 20240822-14:41:16.088

XASE

 280JC1B1OAQ9C02421

100

88.19

 20240822-14:42:31.763

XNYS

 280JC1B1OO76C02421

100

88.2

 20240822-14:42:35.526

BATS

 280JC1B1OOO5C02421

77

88.24

 20240822-14:42:50.927

XNAS

 280JC1B1OR9JC02421

23

88.24

 20240822-14:42:50.927

XNAS

 280JC1B1OR9KC02421

100

88.23

 20240822-14:43:09.230

XPSX

 280JC1B1OUNGC02421

100

88.15

 20240822-14:44:02.666

ARCX

 280JC1B1PA9NC02421

100

88.18

 20240822-14:44:28.619

XASE

 280JC1B1PEMRC02421

100

88.19

 20240822-14:45:10.653

XASE

 280JC1B1PPL4C02421

100

88.2

 20240822-14:45:22.199

XASE

 280JC1B1PRPCC02421

100

88.25

 20240822-14:46:32.386

XASE

 280JC1B1Q9TJC02421

100

88.26

 20240822-14:46:34.413

XNAS

 280JC1B1QA85C02421

100

88.27

 20240822-14:46:42.919

XASE

 280JC1B1QBJDC02421

100

88.27

 20240822-14:47:18.104

XASE

 280JC1B1QIILC02421

100

88.27

 20240822-14:47:18.104

XASE

 280JC1B1QIIMC02421

6

88.11

 20240822-14:47:54.018

XASE

 280JC1B1QOQPC02421

4

88.11

 20240822-14:48:08.415

XASE

 280JC1B1QRGFC02421

96

88.11

 20240822-14:48:08.415

XASE

 280JC1B1QRGHC02421

100

88.11

 20240822-14:48:33.636

XASE

 280JC1B1R0K3C02421

100

88.11

 20240822-14:48:50.098

XASE

 280JC1B1R3OJC02421

15

88.11

 20240822-14:49:10.248

XASE

 280JC1B1R8BCC02421

4

88.11

 20240822-14:49:10.248

XASE

 280JC1B1R8BDC02421

81

88.11

 20240822-14:49:10.898

XASE

 280JC1B1R8LUC02421

100

88.04

 20240822-14:49:51.515

XASE

 280JC1B1RJ4AC02421

100

88.01

 20240822-14:50:09.298

XASE

 280JC1B1RMI9C02421

100

88.07

 20240822-14:50:46.677

XASE

 280JC1B1RT7JC02421

100

88.08

 20240822-14:51:10.763

XASE

 280JC1B1S213C02421

47

88.11

 20240822-14:52:00.548

XASE

 280JC1B1SBOUC02421

53

88.11

 20240822-14:52:00.548

XASE

 280JC1B1SBOVC02421

100

88.11

 20240822-14:52:00.548

XASE

 280JC1B1SBP0C02421

100

88.06

 20240822-14:52:35.758

XASE

 280JC1B1SK3MC02421

100

88.12

 20240822-14:54:01.240

XNAS

 280JC1B1T67HC02421

58

88.12

 20240822-14:54:02.276

XNAS

 280JC1B1T6DEC02421

42

88.13

 20240822-14:54:02.276

XNAS

 280JC1B1T6DFC02421

100

88.11

 20240822-14:54:09.347

XASE

 280JC1B1T7N5C02421

100

88.11

 20240822-14:54:55.689

XASE

 280JC1B1TGCTC02421

100

88.03

 20240822-14:55:14.991

XASE

 280JC1B1TK4FC02421

100

88.08

 20240822-14:56:13.578

XASE

 280JC1B1U00UC02421

100

88.01

 20240822-14:57:11.975

XASE

 280JC1B1UB8OC02421

100

87.98

 20240822-14:57:14.386

XASE

 280JC1B1UBMVC02421

100

88.13

 20240822-14:58:47.009

XNAS

 280JC1B1UT6HC02421

72

88.13

 20240822-14:58:47.009

XNAS

 280JC1B1UT6IC02421

18

88.13

 20240822-14:58:47.009

XNAS

 280JC1B1UT6JC02421

10

88.13

 20240822-14:58:47.009

XNAS

 280JC1B1UT6KC02421

7

88.04

 20240822-14:59:37.701

XASE

 280JC1B1V9D9C02421

1

88.04

 20240822-14:59:37.701

XASE

 280JC1B1V9DAC02421

92

88.04

 20240822-14:59:37.701

XASE

 280JC1B1V9DBC02421

100

88.11

 20240822-15:00:57.318

XASE

 280JC1B1VROUC02421

100

88.11

 20240822-15:00:57.319

IEXG

 280JC1B1VROVC02421

100

88.04

 20240822-15:01:51.714

XNAS

 280JC1B2097RC02421

100

88.03

 20240822-15:01:56.203

XASE

 280JC1B20A57C02421

79

88.03

 20240822-15:01:56.203

XNAS

 280JC1B20A59C02421

21

88.03

 20240822-15:01:56.204

XNAS

 280JC1B20A5BC02421

2

88.06

 20240822-15:03:22.064

XASE

 280JC1B20TPHC02421

100

88.09

 20240822-15:03:53.382

ARCX

 280JC1B214S4C02421

100

88.08

 20240822-15:04:16.727

BATY

 280JC1B21AHCC02421

2

88.05

 20240822-15:04:24.301

XASE

 280JC1B21C7TC02421

98

88.05

 20240822-15:04:24.302

XASE

 280JC1B21C7UC02421

86

88.05

 20240822-15:05:21.251

ARCX

 280JC1B21N65C02421

14

88.05

 20240822-15:05:21.251

ARCX

 280JC1B21N66C02421

100

88.03

 20240822-15:05:46.193

XASE

 280JC1B21RHNC02421

100

88.01

 20240822-15:06:19.952

XASE

 280JC1B221INC02421

100

88.05

 20240822-15:07:27.166

XASE

 280JC1B22DGPC02421

100

88.05

 20240822-15:07:29.542

XASE

 280JC1B22E26C02421

100

88.04

 20240822-15:08:19.889

XASE

 280JC1B22N66C02421

100

88.01

 20240822-15:08:36.627

XASE

 280JC1B22Q0KC02421

100

87.9

 20240822-15:09:16.919

XASE

 280JC1B23336C02421

100

87.96

 20240822-15:10:13.717

XASE

 280JC1B23E3VC02421

100

87.93

 20240822-15:11:06.555

ARCX

 280JC1B23O6BC02421

18

87.93

 20240822-15:11:06.555

ARCX

 280JC1B23O6CC02421

1

87.93

 20240822-15:11:06.555

ARCX

 280JC1B23O6DC02421

81

87.93

 20240822-15:11:06.555

ARCX

 280JC1B23O6EC02421

100

87.95

 20240822-15:11:52.390

XNAS

 280JC1B240GUC02421

32

87.92

 20240822-15:12:09.034

XNAS

 280JC1B243D1C02421

100

87.92

 20240822-15:12:09.034

ARCX

 280JC1B243D2C02421

68

87.92

 20240822-15:12:09.034

XNAS

 280JC1B243D3C02421

100

87.98

 20240822-15:13:01.580

ARCX

 280JC1B24ELCC02421

100

87.99

 20240822-15:14:00.638

XNAS

 280JC1B24P3JC02421

94

88.01

 20240822-15:14:19.386

IEXG

 280JC1B24S7EC02421

100

88.01

 20240822-15:14:59.567

ARCX

 280JC1B252CBC02421

100

88

 20240822-15:15:47.974

XASE

 280JC1B25CEGC02421

5

87.99

 20240822-15:16:17.908

ARCX

 280JC1B25HN3C02421

18

87.99

 20240822-15:16:18.117

ARCX

 280JC1B25HORC02421

8

87.99

 20240822-15:16:18.117

ARCX

 280JC1B25HOSC02421

54

87.99

 20240822-15:16:18.129

ARCX

 280JC1B25HOVC02421

15

87.99

 20240822-15:16:18.129

ARCX

 280JC1B25HP0C02421

100

87.96

 20240822-15:16:53.616

ARCX

 280JC1B25P42C02421

100

87.98

 20240822-15:17:48.107

EDGA

 280JC1B262VPC02421

100

87.99

 20240822-15:18:34.775

XASE

 280JC1B26BGQC02421

56

87.93

 20240822-15:19:13.092

XASE

 280JC1B26IBTC02421

44

87.93

 20240822-15:19:13.092

XASE

 280JC1B26IC0C02421

100

87.89

 20240822-15:19:24.938

XPSX

 280JC1B26M4FC02421

100

87.91

 20240822-15:20:00.175

XPSX

 280JC1B26SICC02421

100

87.9

 20240822-15:20:12.732

XASE

 280JC1B26VL2C02421

83

87.97

 20240822-15:21:12.594

XASE

 280JC1B27CJTC02421

17

87.97

 20240822-15:21:12.594

XASE

 280JC1B27CJUC02421

83

87.97

 20240822-15:21:12.594

XASE

 280JC1B27CJVC02421

17

87.97

 20240822-15:21:12.594

XASE

 280JC1B27CK0C02421

100

87.94

 20240822-15:21:35.935

XASE

 280JC1B27H6CC02421

2

87.94

 20240822-15:22:04.311

XASE

 280JC1B27LSKC02421

100

87.96

 20240822-15:22:19.937

XASE

 280JC1B27OR8C02421

100

87.98

 20240822-15:23:04.136

XASE

 280JC1B27VTEC02421

100

87.98

 20240822-15:23:04.136

XASE

 280JC1B27VTFC02421

100

88.03

 20240822-15:24:06.939

XNYS

 280JC1B28BFCC02421

100

88.04

 20240822-15:24:23.692

XASE

 280JC1B28FKHC02421

100

88.02

 20240822-15:25:04.343

XASE

 280JC1B28O16C02421

2

87.99

 20240822-15:26:13.272

XNAS

 280JC1B295HOC02421

98

87.99

 20240822-15:26:13.272

XNAS

 280JC1B295HPC02421

100

87.97

 20240822-15:26:15.257

XASE

 280JC1B295SUC02421

4

87.97

 20240822-15:26:15.257

XASE

 280JC1B295SVC02421

100

88.01

 20240822-15:27:10.560

BATS

 280JC1B29GNFC02421

100

88.02

 20240822-15:28:00.130

XASE

 280JC1B29QSBC02421

100

88.02

 20240822-15:28:00.131

XASE

 280JC1B29QSCC02421

100

88.01

 20240822-15:28:33.070

XASE

 280JC1B2A0GMC02421

35

88.03

 20240822-15:29:43.920

XASE

 280JC1B2AE3JC02421

65

88.03

 20240822-15:29:43.920

XASE

 280JC1B2AE3KC02421

100

88.03

 20240822-15:29:43.920

XASE

 280JC1B2AE3LC02421

100

88.01

 20240822-15:30:26.721

EPRL

 280JC1B2APE4C02421

100

87.99

 20240822-15:30:46.842

XASE

 280JC1B2AT2FC02421

200

88.09

 20240822-15:32:07.366

XCHI

 280JC1B2BFCMC02421

100

88.09

 20240822-15:32:34.379

XCHI

 280JC1B2BM0HC02421

100

88.08

 20240822-15:32:46.348

ARCX

 280JC1B2BOI1C02421

58

88.09

 20240822-15:33:09.425

XNAS

 280JC1B2BT5KC02421

1

88.09

 20240822-15:33:09.425

XNAS

 280JC1B2BT5LC02421

41

88.09

 20240822-15:33:09.425

XNAS

 280JC1B2BT5MC02421

38

88.07

 20240822-15:33:19.837

EDGA

 280JC1B2BV4VC02421

62

88.07

 20240822-15:33:19.837

EDGA

 280JC1B2BV50C02421

2

88.07

 20240822-15:34:03.199

XNAS

 280JC1B2C95OC02421

98

88.07

 20240822-15:34:03.199

XNAS

 280JC1B2C95PC02421

100

88.14

 20240822-15:34:28.970

BATS

 280JC1B2CE40C02421

100

88.13

 20240822-15:34:34.832

ARCX

 280JC1B2CF2TC02421

100

88.13

 20240822-15:34:34.832

ARCX

 280JC1B2CF2UC02421

100

88.13

 20240822-15:34:56.107

ARCX

 280JC1B2CJ0IC02421

100

88.18

 20240822-15:35:23.156

XNAS

 280JC1B2CO1HC02421

2

88.22

 20240822-15:35:48.974

XNAS

 280JC1B2CSN2C02421

75

88.22

 20240822-15:35:48.974

XNAS

 280JC1B2CSN4C02421

3

88.22

 20240822-15:35:48.974

XNAS

 280JC1B2CSN5C02421

100

88.22

 20240822-15:35:48.974

XASE

 280JC1B2CSN6C02421

17

88.22

 20240822-15:35:48.974

ARCX

 280JC1B2CSN7C02421

100

88.22

 20240822-15:35:48.974

ARCX

 280JC1B2CSN8C02421

5

88.22

 20240822-15:35:48.974

XASE

 280JC1B2CSN9C02421

83

88.22

 20240822-15:35:48.974

ARCX

 280JC1B2CSNAC02421

95

88.22

 20240822-15:35:48.974

XASE

 280JC1B2CSNBC02421

20

88.22

 20240822-15:35:48.977

XNAS

 280JC1B2CSNGC02421

200

88.25

 20240822-15:37:01.990

XCHI

 280JC1B2D9NAC02421

100

88.21

 20240822-15:37:09.860

ARCX

 280JC1B2DB53C02421

100

88.21

 20240822-15:37:09.860

ARCX

 280JC1B2DB54C02421

100

88.19

 20240822-15:38:08.249

XNAS

 280JC1B2DLOBC02421

100

88.15

 20240822-15:39:08.986

XCHI

 280JC1B2E48LC02421

16

88.12

 20240822-15:39:19.883

EDGA

 280JC1B2E6LGC02421

84

88.12

 20240822-15:39:49.299

EDGA

 280JC1B2ECMTC02421

16

88.12

 20240822-15:39:49.299

EDGA

 280JC1B2ECMUC02421

100

88.1

 20240822-15:40:19.553

XASE

 280JC1B2EJAUC02421

100

88.22

 20240822-15:41:39.796

IEXG

 280JC1B2F1I6C02421

100

88.2

 20240822-15:42:04.679

EPRL

 280JC1B2F5HIC02421

100

88.16

 20240822-15:42:57.543

XASE

 280JC1B2FG5UC02421

3

88.04

 20240822-15:44:20.918

XNAS

 280JC1B2G5TQC02421

97

88.04

 20240822-15:44:20.918

XNAS

 280JC1B2G5TRC02421

100

88.11

 20240822-15:46:09.241

IEXG

 280JC1B2GSQ9C02421

76

88.18

 20240822-15:47:20.214

IEXG

 280JC1B2HA64C02421

24

88.18

 20240822-15:47:27.408

IEXG

 280JC1B2HBB6C02421

76

88.18

 20240822-15:47:27.414

XNAS

 280JC1B2HBBAC02421

100

88.21

 20240822-15:48:09.481

XNAS

 280JC1B2HIOJC02421

100

88.17

 20240822-15:49:56.166

ARCX

 280JC1B2IC9FC02421

100

88.16

 20240822-15:50:14.198

ARCX

 280JC1B2IGOTC02421

100

88.15

 20240822-15:51:20.193

XNAS

 280JC1B2IVQ8C02421

100

88.18

 20240822-15:52:06.462

EDGA

 280JC1B2J936C02421

100

88.18

 20240822-15:53:08.900

XASE

 280JC1B2JKNCC02421

100

88.24

 20240822-15:53:53.194

XNAS

 280JC1B2JUKUC02421

100

88.2

 20240822-15:54:57.371

XASE

 280JC1B2KAJ5C02421

100

88.22

 20240822-15:56:46.643

BATY

 280JC1B2KVFEC02421

21

88.36

 20240822-15:58:12.682

ARCX

 280JC1B2LG50C02421

79

88.36

 20240822-15:58:12.683

ARCX

 280JC1B2LG54C02421

100

88.36

 20240822-15:58:12.683

ARCX

 280JC1B2LG55C02421

18

88.39

 20240822-15:59:12.330

BATY

 280JC1B2LS3CC02421

82

88.39

 20240822-15:59:12.330

BATY

 280JC1B2LS3DC02421

100

88.34

 20240822-16:00:16.021

XASE

 280JC1B2MASQC02421

100

88.3

 20240822-16:01:33.009

IEXG

 280JC1B2MS9FC02421

48

88.3

 20240822-16:02:27.211

BATY

 280JC1B2N825C02421

38

88.37

 20240822-16:03:20.609

BATY

 280JC1B2NJRTC02421

62

88.37

 20240822-16:03:20.609

BATY

 280JC1B2NJRUC02421

100

88.37

 20240822-16:03:20.609

XNAS

 280JC1B2NJRVC02421

100

88.44

 20240822-16:04:42.444

EPRL

 280JC1B2O68AC02421

100

88.48

 20240822-16:06:14.713

XASE

 280JC1B2ONPHC02421

100

88.57

 20240822-16:07:41.649

BATY

 280JC1B2P9N5C02421

100

88.57

 20240822-16:07:41.649

BATY

 280JC1B2P9N6C02421

100

88.6

 20240822-16:09:32.941

BATY

 280JC1B2PS2AC02421

69

88.59

 20240822-16:10:22.319

ARCX

 280JC1B2Q68AC02421

31

88.59

 20240822-16:10:22.319

ARCX

 280JC1B2Q68BC02421

100

88.57

 20240822-16:11:12.245

ARCX

 280JC1B2QF4BC02421

100

88.55

 20240822-16:12:07.650

IEXG

 280JC1B2QNQ6C02421

100

88.56

 20240822-16:13:14.004

ARCX

 280JC1B2R3B0C02421

100

88.54

 20240822-16:13:46.726

XASE

 280JC1B2R938C02421

100

88.56

 20240822-16:15:11.687

BATY

 280JC1B2RNGUC02421

3

88.56

 20240822-16:15:42.348

XASE

 280JC1B2RU4OC02421

97

88.56

 20240822-16:15:42.348

XASE

 280JC1B2RU4PC02421

10

88.6

 20240822-16:17:05.898

XASE

 280JC1B2SDJ9C02421

100

88.59

 20240822-16:17:17.719

ARCX

 280JC1B2SGOSC02421

3

88.64

 20240822-16:18:51.990

XNAS

 280JC1B2T6DVC02421

97

88.64

 20240822-16:18:51.990

XNAS

 280JC1B2T6E0C02421

100

88.62

 20240822-16:19:06.049

XASE

 280JC1B2TA3KC02421

100

88.68

 20240822-16:20:40.355

XASE

 280JC1B2U0NVC02421

100

88.67

 20240822-16:21:16.009

XASE

 280JC1B2UA26C02421

100

88.63

 20240822-16:22:12.845

XASE

 280JC1B2ULOTC02421

100

88.7

 20240822-16:24:25.392

ARCX

 280JC1B2VGJVC02421

100

88.71

 20240822-16:24:56.760

BATY

 280JC1B2VLT7C02421

80

88.7

 20240822-16:25:45.710

EDGA

 280JC1B2VV8BC02421

100

88.77

 20240822-16:26:39.547

ARCX

 280JC1B30AAGC02421

3

88.77

 20240822-16:28:08.138

XASE

 280JC1B30UJKC02421

97

88.77

 20240822-16:28:08.138

XASE

 280JC1B30UJLC02421

100

88.78

 20240822-16:29:08.723

XASE

 280JC1B319OAC02421

100

88.76

 20240822-16:30:24.639

XASE

 280JC1B31Q7CC02421

100

88.78

 20240822-16:31:01.326

EPRL

 280JC1B321SHC02421

100

88.78

 20240822-16:31:09.793

EPRL

 280JC1B3247UC02421

100

88.78

 20240822-16:31:29.181

ARCX

 280JC1B328T2C02421

100

88.77

 20240822-16:32:16.473

XASE

 280JC1B32J7VC02421

100

88.78

 20240822-16:34:03.337

XASE

 280JC1B33BC8C02421

100

88.78

 20240822-16:34:03.337

XASE

 280JC1B33BC9C02421

100

88.76

 20240822-16:35:24.854

XASE

 280JC1B33QLJC02421

100

88.75

 20240822-16:36:23.077

XNAS

 280JC1B345JJC02421

100

88.75

 20240822-16:37:32.941

XASE

 280JC1B34ICSC02421

100

88.74

 20240822-16:39:33.492

ARCX

 280JC1B358R2C02421

5

88.74

 20240822-16:40:31.033

XNAS

 280JC1B35LTOC02421

12

88.74

 20240822-16:40:31.033

XNAS

 280JC1B35LTPC02421

83

88.74

 20240822-16:40:31.033

XNAS

 280JC1B35LTQC02421

100

88.75

 20240822-16:41:19.269

XASE

 280JC1B35U88C02421

100

88.75

 20240822-16:42:11.042

XASE

 280JC1B368NPC02421

100

88.77

 20240822-16:43:41.285

EDGX

 280JC1B36OALC02421

100

88.73

 20240822-16:44:51.975

ARCX

 280JC1B374NDC02421

100

88.72

 20240822-16:45:11.283

XASE

 280JC1B378AJC02421

100

88.7

 20240822-16:47:20.981

XNYS

 280JC1B3814UC02421

100

88.71

 20240822-16:47:23.132

XNYS

 280JC1B381I3C02421

100

88.61

 20240822-16:50:07.307

XNAS

 280JC1B393EEC02421

6

88.58

 20240822-16:50:41.132

IEXG

 280JC1B39908C02421

100

88.58

 20240822-16:50:41.132

IEXG

 280JC1B39909C02421

94

88.58

 20240822-16:50:41.132

IEXG

 280JC1B3990AC02421

100

88.58

 20240822-16:52:41.101

XASE

 280JC1B3A1TEC02421

89

88.57

 20240822-16:54:01.423

XNYS

 280JC1B3AHKLC02421

11

88.57

 20240822-16:54:01.423

XNYS

 280JC1B3AHKMC02421

1

88.43

 20240822-16:55:09.877

XASE

 280JC1B3B1K2C02421

37

88.43

 20240822-16:55:09.877

XASE

 280JC1B3B1K3C02421

62

88.43

 20240822-16:55:09.877

XASE

 280JC1B3B1K4C02421

100

88.47

 20240822-16:56:58.691

XASE

 280JC1B3BN3MC02421

31

88.45

 20240822-16:57:37.167

XASE

 280JC1B3BV7OC02421

4

88.45

 20240822-16:57:37.167

XASE

 280JC1B3BV7PC02421

65

88.45

 20240822-16:57:40.502

XASE

 280JC1B3C0DJC02421

50

88.43

 20240822-16:58:18.752

IEXG

 280JC1B3C86CC02421

100

88.52

 20240822-16:58:55.166

XASE

 280JC1B3CDQRC02421

100

88.46

 20240822-17:00:12.056

XASE

 280JC1B3CSFRC02421

100

88.49

 20240822-17:02:14.869

XCHI

 280JC1B3DLUVC02421

100

88.43

 20240822-17:02:39.371

EPRL

 280JC1B3DR58C02421

100

88.43

 20240822-17:02:39.372

XASE

 280JC1B3DR59C02421

100

88.41

 20240822-17:04:57.183

IEXG

 280JC1B3EPG1C02421

5

88.39

 20240822-17:05:20.259

XASE

 280JC1B3ETQ9C02421

95

88.39

 20240822-17:05:20.259

XASE

 280JC1B3ETQAC02421

100

88.5

 20240822-17:07:39.349

XNAS

 280JC1B3FM27C02421

100

88.47

 20240822-17:07:45.967

XNYS

 280JC1B3FN9NC02421

100

88.43

 20240822-17:09:19.752

XNAS

 280JC1B3G8GPC02421

100

88.64

 20240822-17:11:39.366

EDGX

 280JC1B3H4TFC02421

100

88.6

 20240822-17:11:42.082

BATY

 280JC1B3H5GUC02421

100

88.6

 20240822-17:11:42.082

XNYS

 280JC1B3H5H2C02421

100

88.46

 20240822-17:13:57.299

XASE

 280JC1B3HSKKC02421

100

88.48

 20240822-17:16:28.862

XNYS

 280JC1B3INN4C02421

100

88.59

 20240822-17:17:29.335

XNYS

 280JC1B3J1KDC02421

60

88.59

 20240822-17:17:51.586

XNAS

 280JC1B3J5MBC02421

25

88.59

 20240822-17:17:51.586

XNAS

 280JC1B3J5MCC02421

15

88.59

 20240822-17:17:51.586

XNAS

 280JC1B3J5MDC02421

68

88.58

 20240822-17:20:09.553

XPSX

 280JC1B3JRMNC02421

2

88.58

 20240822-17:20:09.553

XPSX

 280JC1B3JRMOC02421

30

88.58

 20240822-17:20:09.553

XPSX

 280JC1B3JRMPC02421

18

88.58

 20240822-17:20:09.553

XPSX

 280JC1B3JRMQC02421

82

88.58

 20240822-17:20:09.553

XPSX

 280JC1B3JRMRC02421

100

88.58

 20240822-17:22:15.896

XPSX

 280JC1B3KFG8C02421

100

88.57

 20240822-17:23:00.964

XPSX

 280JC1B3KN0QC02421

100

88.6

 20240822-17:25:14.411

ARCX

 280JC1B3LCNAC02421

100

88.58

 20240822-17:25:36.894

BATY

 280JC1B3LG6KC02421

100

88.64

 20240822-17:26:19.905

ARCX

 280JC1B3LNNIC02421

100

88.73

 20240822-17:27:00.238

XNAS

 280JC1B3LUCEC02421

100

88.68

 20240822-17:28:19.688

XPSX

 280JC1B3MACQC02421

61

88.68

 20240822-17:29:37.472

XASE

 280JC1B3MNHGC02421

28

88.68

 20240822-17:29:37.472

XASE

 280JC1B3MNHHC02421

11

88.68

 20240822-17:29:37.472

XASE

 280JC1B3MNHIC02421

100

88.62

 20240822-17:30:12.395

ARCX

 280JC1B3N1ETC02421

100

88.62

 20240822-17:31:09.515

XASE

 280JC1B3NED5C02421

100

88.56

 20240822-17:31:48.064

XASE

 280JC1B3NRC1C02421

100

88.49

 20240822-17:32:45.144

XASE

 280JC1B3O9GRC02421

20

88.57

 20240822-17:34:06.848

XNAS

 280JC1B3OPNGC02421

9

88.57

 20240822-17:34:06.848

XNYS

 280JC1B3OPNHC02421

100

88.56

 20240822-17:34:17.427

XASE

 280JC1B3ORGRC02421

20

88.55

 20240822-17:34:20.937

BATS

 280JC1B3OS14C02421

100

88.57

 20240822-17:34:49.504

BATY

 280JC1B3P0M8C02421

100

88.53

 20240822-17:35:35.305

XASE

 280JC1B3P8JSC02421

1

88.7

 20240822-17:37:50.037

XNAS

 280JC1B3PVQ5C02421

99

88.7

 20240822-17:37:50.037

XNAS

 280JC1B3PVQ6C02421

100

88.72

 20240822-17:38:22.908

XNAS

 280JC1B3Q5E5C02421

100

88.73

 20240822-17:38:27.644

IEXG

 280JC1B3Q694C02421

100

88.68

 20240822-17:39:30.587

XASE

 280JC1B3QHUCC02421

100

88.66

 20240822-17:39:53.868

XASE

 280JC1B3QLMFC02421

81

88.54

 20240822-17:40:25.654

BATY

 280JC1B3QSB3C02421

19

88.54

 20240822-17:40:26.516

BATY

 280JC1B3QSFEC02421

68

88.53

 20240822-17:41:20.778

BATY

 280JC1B3R5EEC02421

32

88.53

 20240822-17:41:20.778

BATY

 280JC1B3R5EFC02421

100

88.51

 20240822-17:42:21.118

IEXG

 280JC1B3RFC7C02421

100

88.7

 20240822-17:44:01.737

XNYS

 280JC1B3RV32C02421

100

88.67

 20240822-17:44:25.693

XASE

 280JC1B3S3A1C02421

7

88.62

 20240822-17:45:16.662

XASE

 280JC1B3SCDVC02421

93

88.62

 20240822-17:45:16.662

XASE

 280JC1B3SCE0C02421

72

88.58

 20240822-17:46:45.744

XASE

 280JC1B3SSTCC02421

28

88.58

 20240822-17:46:45.745

XASE

 280JC1B3SSTDC02421

28

88.58

 20240822-17:46:45.764

XASE

 280JC1B3SSTHC02421

100

88.58

 20240822-17:47:32.440

XASE

 280JC1B3T487C02421

100

88.63

 20240822-17:48:06.257

XASE

 280JC1B3T9FAC02421

99

88.63

 20240822-17:50:43.614

XNYS

 280JC1B3U6KVC02421

1

88.63

 20240822-17:50:43.614

XNYS

 280JC1B3U6L0C02421

100

88.6

 20240822-17:51:02.321

XASE

 280JC1B3U95DC02421

100

88.6

 20240822-17:51:02.321

XASE

 280JC1B3U95EC02421

1

88.55

 20240822-17:53:05.109

XASE

 280JC1B3UU70C02421

99

88.55

 20240822-17:53:05.109

XASE

 280JC1B3UU72C02421

100

88.53

 20240822-17:54:29.214

XASE

 280JC1B3VFA0C02421

100

88.48

 20240822-17:54:57.413

XASE

 280JC1B3VL1PC02421

20

88.56

 20240822-17:56:20.692

XNAS

 280JC1B404TLC02421

80

88.56

 20240822-17:56:20.692

XNAS

 280JC1B404TMC02421

100

88.53

 20240822-17:56:32.092

XASE

 280JC1B406MBC02421

100

88.5

 20240822-17:57:30.956

XASE

 280JC1B40FHBC02421

100

88.41

 20240822-17:59:20.978

XASE

 280JC1B4130GC02421

100

88.41

 20240822-17:59:20.978

XASE

 280JC1B4130HC02421

12

88.45

 20240822-18:00:16.003

XNAS

 280JC1B41D43C02421

88

88.45

 20240822-18:00:16.003

XNAS

 280JC1B41D44C02421

100

88.43

 20240822-18:00:21.719

XASE

 280JC1B41E3QC02421

14

88.39

 20240822-18:01:20.904

XASE

 280JC1B41U70C02421

86

88.39

 20240822-18:01:20.904

XASE

 280JC1B41U71C02421

100

88.39

 20240822-18:02:33.077

XASE

 280JC1B42C8IC02421

100

88.44

 20240822-18:03:20.299

XASE

 280JC1B42LFAC02421

100

88.51

 20240822-18:04:31.819

XASE

 280JC1B432KOC02421

100

88.57

 20240822-18:05:50.748

IEXG

 280JC1B43HOSC02421

79

88.55

 20240822-18:06:11.553

XASE

 280JC1B43LL8C02421

21

88.55

 20240822-18:06:11.554

XASE

 280JC1B43LL9C02421

100

88.54

 20240822-18:07:34.927

XASE

 280JC1B446BOC02421

100

88.56

 20240822-18:08:10.379

XASE

 280JC1B44CQUC02421

100

88.56

 20240822-18:09:06.616

XASE

 280JC1B44MLEC02421

100

88.62

 20240822-18:09:39.165

XASE

 280JC1B44SDLC02421

13

88.6

 20240822-18:10:21.285

XASE

 280JC1B453MJC02421

87

88.6

 20240822-18:10:21.285

XASE

 280JC1B453MKC02421

100

88.67

 20240822-18:12:02.840

XNYS

 280JC1B45K0AC02421

100

88.64

 20240822-18:12:41.030

XASE

 280JC1B45PLNC02421

14

88.64

 20240822-18:12:41.030

XASE

 280JC1B45PLOC02421

86

88.64

 20240822-18:12:41.030

XASE

 280JC1B45PLPC02421

11

88.7

 20240822-18:15:06.572

XASE

 280JC1B46IFGC02421

51

88.7

 20240822-18:15:06.583

XASE

 280JC1B46IFHC02421

38

88.7

 20240822-18:15:06.583

XASE

 280JC1B46IFIC02421

100

88.7

 20240822-18:15:06.583

XASE

 280JC1B46IFJC02421

100

88.72

 20240822-18:16:56.472

XNYS

 280JC1B477C8C02421

100

88.72

 20240822-18:17:53.535

XASE

 280JC1B47GM7C02421

100

88.75

 20240822-18:19:16.646

XASE

 280JC1B47TVQC02421

100

88.75

 20240822-18:19:16.646

XASE

 280JC1B47TVSC02421

100

88.79

 20240822-18:20:20.601

ARCX

 280JC1B48996C02421

100

88.77

 20240822-18:20:28.204

XASE

 280JC1B48AIGC02421

100

88.77

 20240822-18:20:28.204

XASE

 280JC1B48AIHC02421

11

88.63

 20240822-18:22:15.400

XASE

 280JC1B48QUUC02421

10

88.63

 20240822-18:22:15.400

XASE

 280JC1B48QUVC02421

70

88.63

 20240822-18:22:15.400

XASE

 280JC1B48QV0C02421

9

88.63

 20240822-18:22:16.427

XASE

 280JC1B48R44C02421

100

88.56

 20240822-18:23:36.997

XASE

 280JC1B4987CC02421

100

88.51

 20240822-18:24:31.991

XASE

 280JC1B49H95C02421

100

88.48

 20240822-18:25:18.360

IEXG

 280JC1B49PA8C02421

100

88.51

 20240822-18:27:00.678

ARCX

 280JC1B4ABIIC02421

100

88.5

 20240822-18:27:07.792

EPRL

 280JC1B4ACIBC02421

100

88.53

 20240822-18:28:23.953

XNYS

 280JC1B4AOEFC02421

100

88.51

 20240822-18:28:28.062

XASE

 280JC1B4AP1CC02421

100

88.47

 20240822-18:30:02.313

XASE

 280JC1B4B8T7C02421

100

88.41

 20240822-18:31:32.352

XNYS

 280JC1B4BVSDC02421

100

88.39

 20240822-18:31:53.364

XASE

 280JC1B4C3SNC02421

100

88.38

 20240822-18:33:20.758

XNYS

 280JC1B4CRFIC02421

100

88.37

 20240822-18:33:31.379

XASE

 280JC1B4CU02C02421

100

88.41

 20240822-18:34:11.567

XASE

 280JC1B4D7OHC02421

100

88.38

 20240822-18:35:13.719

XASE

 280JC1B4DMF4C02421

100

88.38

 20240822-18:37:06.776

XNAS

 280JC1B4EGFKC02421

100

88.42

 20240822-18:37:29.383

XNYS

 280JC1B4ELV2C02421

100

88.42

 20240822-18:37:58.203

XASE

 280JC1B4ERA0C02421

19

88.45

 20240822-18:39:13.054

XASE

 280JC1B4FANMC02421

81

88.45

 20240822-18:39:13.054

XASE

 280JC1B4FANNC02421

100

88.42

 20240822-18:40:33.895

XNAS

 280JC1B4FRSBC02421

100

88.43

 20240822-18:41:35.276

XNAS

 280JC1B4G6T2C02421

100

88.45

 20240822-18:42:13.400

XNAS

 280JC1B4GD87C02421

100

88.43

 20240822-18:43:21.022

XASE

 280JC1B4GPCPC02421

100

88.37

 20240822-18:43:25.398

BATY

 280JC1B4GQ3PC02421

100

88.47

 20240822-18:46:11.313

XASE

 280JC1B4HOSUC02421

59

88.44

 20240822-18:46:38.413

XASE

 280JC1B4HSQQC02421

41

88.44

 20240822-18:46:38.413

XASE

 280JC1B4HSQRC02421

76

88.5

 20240822-18:47:30.054

XASE

 280JC1B4I50IC02421

24

88.5

 20240822-18:47:30.054

XASE

 280JC1B4I50LC02421

34

88.51

 20240822-18:48:16.802

XASE

 280JC1B4IFVRC02421

66

88.51

 20240822-18:48:16.802

XASE

 280JC1B4IFVSC02421

8

88.5

 20240822-18:49:46.436

XASE

 280JC1B4J0GBC02421

92

88.5

 20240822-18:49:46.436

XASE

 280JC1B4J0GCC02421

13

88.5

 20240822-18:50:01.084

XASE

 280JC1B4J2UKC02421

87

88.5

 20240822-18:50:01.084

XASE

 280JC1B4J2ULC02421

100

88.38

 20240822-18:51:06.707

XASE

 280JC1B4JFDQC02421

21

88.4

 20240822-18:52:20.676

EDGA

 280JC1B4JRURC02421

100

88.46

 20240822-18:52:35.035

XNYS

 280JC1B4JUH9C02421

100

88.44

 20240822-18:52:54.581

EDGA

 280JC1B4K23SC02421

100

88.45

 20240822-18:54:37.186

EDGA

 280JC1B4KKI2C02421

77

88.48

 20240822-18:55:29.786

XASE

 280JC1B4KTE3C02421

23

88.48

 20240822-18:55:29.786

XASE

 280JC1B4KTE4C02421

100

88.51

 20240822-18:56:48.295

XNYS

 280JC1B4LB0HC02421

100

88.5

 20240822-18:57:03.503

EDGA

 280JC1B4LDMFC02421

100

88.52

 20240822-18:57:49.755

XASE

 280JC1B4LLMHC02421

37

88.54

 20240822-18:58:48.813

ARCX

 280JC1B4M0QCC02421

49

88.54

 20240822-18:58:48.813

ARCX

 280JC1B4M0QDC02421

14

88.54

 20240822-18:58:48.814

ARCX

 280JC1B4M0QEC02421

100

88.56

 20240822-19:00:59.356

ARCX

 280JC1B4MTRKC02421

3

88.56

 20240822-19:01:00.343

XNAS

 280JC1B4MU56C02421

72

88.56

 20240822-19:01:00.343

XNAS

 280JC1B4MU57C02421

5

88.56

 20240822-19:01:00.343

XNAS

 280JC1B4MU58C02421

20

88.56

 20240822-19:01:00.343

XNAS

 280JC1B4MU59C02421

100

88.56

 20240822-19:01:05.753

ARCX

 280JC1B4N08KC02421

100

88.57

 20240822-19:02:03.185

XASE

 280JC1B4NDVCC02421

100

88.64

 20240822-19:03:35.078

EPRL

 280JC1B4O3G4C02421

2

88.68

 20240822-19:04:34.103

ARCX

 280JC1B4ODPGC02421

100

88.69

 20240822-19:04:34.272

XNYS

 280JC1B4ODQ7C02421

100

88.72

 20240822-19:04:59.167

XASE

 280JC1B4OIAJC02421

3

88.7

 20240822-19:05:50.007

XASE

 280JC1B4ORIQC02421

97

88.7

 20240822-19:05:50.007

XASE

 280JC1B4ORIRC02421

100

88.71

 20240822-19:06:35.906

XASE

 280JC1B4P3CAC02421

100

88.7

 20240822-19:06:47.271

XASE

 280JC1B4P51DC02421

100

88.65

 20240822-19:07:45.752

XASE

 280JC1B4PF0IC02421

5

88.72

 20240822-19:09:29.754

XNAS

 280JC1B4Q3G4C02421

68

88.72

 20240822-19:09:29.754

XNAS

 280JC1B4Q3G5C02421

27

88.72

 20240822-19:09:29.754

XNAS

 280JC1B4Q3G6C02421

18

88.7

 20240822-19:09:36.872

BATY

 280JC1B4Q4TTC02421

17

88.7

 20240822-19:09:36.873

BATY

 280JC1B4Q4TUC02421

1

88.7

 20240822-19:09:36.873

BATY

 280JC1B4Q4TVC02421

64

88.7

 20240822-19:09:36.873

BATY

 280JC1B4Q4U0C02421

100

88.7

 20240822-19:10:37.948

EPRL

 280JC1B4QH3NC02421

100

88.7

 20240822-19:10:40.664

XASE

 280JC1B4QHL1C02421

100

88.69

 20240822-19:11:35.650

XASE

 280JC1B4QR2AC02421

100

88.7

 20240822-19:12:47.290

XASE

 280JC1B4R7FCC02421

100

88.69

 20240822-19:13:21.851

XASE

 280JC1B4RD0PC02421

69

88.72

 20240822-19:14:13.523

XASE

 280JC1B4RM96C02421

31

88.72

 20240822-19:14:13.523

XASE

 280JC1B4RM97C02421

20

88.7

 20240822-19:14:23.255

XASE

 280JC1B4ROMCC02421

80

88.7

 20240822-19:14:23.255

XASE

 280JC1B4ROMDC02421

100

88.73

 20240822-19:15:27.821

XASE

 280JC1B4S6V3C02421

7

88.72

 20240822-19:15:58.072

XASE

 280JC1B4SBKEC02421

93

88.72

 20240822-19:15:58.072

XASE

 280JC1B4SBKFC02421

100

88.72

 20240822-19:16:49.913

XNYS

 280JC1B4SKL9C02421

100

88.7

 20240822-19:17:12.239

XASE

 280JC1B4SOCGC02421

100

88.71

 20240822-19:17:36.667

XASE

 280JC1B4SSQTC02421

94

88.63

 20240822-19:19:06.837

XNAS

 280JC1B4TCLMC02421

6

88.63

 20240822-19:19:06.837

XNAS

 280JC1B4TCLNC02421

4

88.61

 20240822-19:19:21.711

IEXG

 280JC1B4TFLDC02421

96

88.61

 20240822-19:19:21.727

IEXG

 280JC1B4TFMGC02421

100

88.61

 20240822-19:19:21.769

XASE

 280JC1B4TFNTC02421

100

88.57

 20240822-19:20:53.336

BATS

 280JC1B4TVSFC02421

100

88.58

 20240822-19:21:31.261

XNYS

 280JC1B4U75TC02421

5

88.57

 20240822-19:22:13.015

XNAS

 280JC1B4UFA4C02421

75

88.57

 20240822-19:22:13.015

XNAS

 280JC1B4UFA5C02421

20

88.57

 20240822-19:22:13.015

XNAS

 280JC1B4UFA6C02421

100

88.56

 20240822-19:22:16.666

XASE

 280JC1B4UGEGC02421

100

88.51

 20240822-19:23:13.233

IEXG

 280JC1B4UT5MC02421

100

88.5

 20240822-19:23:38.919

XASE

 280JC1B4V16EC02421

100

88.48

 20240822-19:24:36.960

XASE

 280JC1B4VC8OC02421

6

88.5

 20240822-19:25:15.715

XNYS

 280JC1B4VILRC02421

94

88.5

 20240822-19:25:15.715

XNYS

 280JC1B4VILSC02421

65

88.49

 20240822-19:25:50.163

XASE

 280JC1B4VOESC02421

1

88.49

 20240822-19:25:50.163

XASE

 280JC1B4VOETC02421

34

88.49

 20240822-19:25:50.163

XASE

 280JC1B4VOEUC02421

100

88.49

 20240822-19:26:16.539

XASE

 280JC1B4VTEKC02421

100

88.49

 20240822-19:26:25.901

ARCX

 280JC1B4VVAFC02421

24

88.49

 20240822-19:27:18.165

XASE

 280JC1B5097RC02421

76

88.49

 20240822-19:27:18.167

XASE

 280JC1B5097SC02421

1

88.54

 20240822-19:27:32.343

XASE

 280JC1B50BOIC02421

99

88.54

 20240822-19:27:32.343

XASE

 280JC1B50BOKC02421

100

88.57

 20240822-19:28:07.613

XASE

 280JC1B50HCIC02421

100

88.56

 20240822-19:28:38.045

XASE

 280JC1B50MJBC02421

100

88.57

 20240822-19:29:33.980

XNAS

 280JC1B51103C02421

100

88.58

 20240822-19:29:52.136

XASE

 280JC1B514F4C02421

100

88.59

 20240822-19:30:15.071

XASE

 280JC1B51ASAC02421

100

88.6

 20240822-19:30:51.302

IEXG

 280JC1B51LR2C02421

100

88.58

 20240822-19:30:59.011

XASE

 280JC1B51NAAC02421

100

88.58

 20240822-19:30:59.011

XASE

 280JC1B51NABC02421

100

88.56

 20240822-19:31:51.793

XASE

 280JC1B526V0C02421

100

88.54

 20240822-19:32:24.759

BATY

 280JC1B52H0EC02421

100

88.46

 20240822-19:32:54.120

XASE

 280JC1B52QPDC02421

100

88.47

 20240822-19:33:51.363

XASE

 280JC1B53AUPC02421

100

88.44

 20240822-19:34:17.981

XASE

 280JC1B53I3RC02421

100

88.43

 20240822-19:34:54.621

XASE

 280JC1B5447EC02421

100

88.34

 20240822-19:35:32.658

XASE

 280JC1B54TUSC02421

100

88.41

 20240822-19:36:32.752

XNYS

 280JC1B55R7HC02421

11

88.4

 20240822-19:36:44.541

XASE

 280JC1B55TREC02421

89

88.4

 20240822-19:36:44.541

XASE

 280JC1B55TRFC02421

1

88.45

 20240822-19:37:50.481

XNYS

 280JC1B56CK1C02421

2

88.45

 20240822-19:37:50.481

XNYS

 280JC1B56CK2C02421

97

88.45

 20240822-19:37:50.481

XNYS

 280JC1B56CK3C02421

100

88.43

 20240822-19:37:57.861

XASE

 280JC1B56E1FC02421

100

88.43

 20240822-19:37:57.861

XASE

 280JC1B56E1GC02421

100

88.45

 20240822-19:39:11.361

XASE

 280JC1B5750UC02421

100

88.45

 20240822-19:40:00.016

XNAS

 280JC1B57F24C02421

91

88.45

 20240822-19:40:00.026

XASE

 280JC1B57F2KC02421

100

88.43

 20240822-19:40:00.029

EPRL

 280JC1B57F2SC02421

 

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

Related Charts

Crh PLC (CRH)

+18.00p (+0.23%)
delayed 13:46PM