Source - LSE Regulatory
RNS Number : 4164G
CRH PLC
01 October 2024
 

1st October 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 30th September 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

6,749

$91.47

$92.50

$90.85

XNYS

771

$92.17

$92.50

$91.47

EDGX

16,253

$91.62

$92.50

$90.88

ARCX

1,244

$91.63

$92.49

$91.01

BATS

7,541

$91.39

$92.50

$90.85

XNAS

1,501

$91.55

$92.22

$91.06

BATY

100

$91.95

$91.95

$91.95

XASE

600

$91.62

$92.07

$91.37

EPRL

2,700

$91.72

$92.50

$90.93

IEXG

100

$91.32

$91.32

$91.32

XCHI

600

$91.48

$91.94

$91.20

MEMX

11,641

$91.83

$92.43

$90.96

XPSX

100

$91.13

$91.13

$91.12

EDGA

100

$91.38

$91.38

$91.38

XBOS

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 680,213,281 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.699% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 30th September 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:


 30th September 2024

 

Aggregated Information

 

 


Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

91.6214

50,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

44

91.41

 20240930-13:30:09.938

XNAS

 280MIRVO16EIC02421

36

91.41

 20240930-13:30:09.938

XNAS

 280MIRVO16EJC02421

18

91.41

 20240930-13:30:09.938

XNAS

 280MIRVO16EKC02421

2

91.41

 20240930-13:30:09.938

XNAS

 280MIRVO16ELC02421

58

91.44

 20240930-13:30:24.619

ARCX

 280MIRVO1DTRC02421

42

91.44

 20240930-13:30:24.619

ARCX

 280MIRVO1DTSC02421

100

91.38

 20240930-13:30:32.137

XBOS

 280MIRVO1HEMC02421

100

91.39

 20240930-13:31:13.941

XNYS

 280MIRVO1POEC02421

100

91.39

 20240930-13:31:13.941

XNAS

 280MIRVO1POFC02421

100

91.39

 20240930-13:31:13.941

XNAS

 280MIRVO1POGC02421

94

91.02

 20240930-13:31:54.069

XNAS

 280MIRVO22CLC02421

6

91.02

 20240930-13:31:54.069

XNAS

 280MIRVO22CMC02421

84

91.02

 20240930-13:31:54.071

XNYS

 280MIRVO22CNC02421

16

91.02

 20240930-13:31:57.327

XNYS

 280MIRVO22TRC02421

100

90.86

 20240930-13:32:08.327

XNAS

 280MIRVO25PBC02421

100

90.85

 20240930-13:32:38.633

XNYS

 280MIRVO2CIAC02421

100

90.85

 20240930-13:32:38.633

XNAS

 280MIRVO2CICC02421

100

91.23

 20240930-13:34:25.512

ARCX

 280MIRVO33DCC02421

100

91.3

 20240930-13:34:31.156

BATS

 280MIRVO34D8C02421

100

91.3

 20240930-13:34:31.156

BATS

 280MIRVO34D9C02421

100

91.33

 20240930-13:34:40.240

XNYS

 280MIRVO36BUC02421

25

91.33

 20240930-13:34:40.240

ARCX

 280MIRVO36BVC02421

25

91.33

 20240930-13:34:40.240

ARCX

 280MIRVO36C0C02421

50

91.33

 20240930-13:34:40.240

ARCX

 280MIRVO36C1C02421

25

91.33

 20240930-13:34:40.241

XNAS

 280MIRVO36C2C02421

25

91.33

 20240930-13:34:40.241

XNAS

 280MIRVO36C3C02421

40

91.33

 20240930-13:34:40.263

XNAS

 280MIRVO36C4C02421

40

91.33

 20240930-13:34:40.263

XNAS

 280MIRVO36C5C02421

25

91.33

 20240930-13:34:40.263

XNAS

 280MIRVO36C6C02421

2

91.33

 20240930-13:34:40.263

XNAS

 280MIRVO36C7C02421

40

91.33

 20240930-13:34:40.355

XNAS

 280MIRVO36CUC02421

3

91.33

 20240930-13:34:40.355

XNAS

 280MIRVO36CVC02421

10

91.24

 20240930-13:34:54.622

XNAS

 280MIRVO38SUC02421

90

91.24

 20240930-13:35:00.074

XNAS

 280MIRVO39RDC02421

100

91.19

 20240930-13:35:19.924

XNAS

 280MIRVO3FIHC02421

100

91.2

 20240930-13:35:46.742

XNYS

 280MIRVO3LPDC02421

81

91.06

 20240930-13:36:08.878

XNAS

 280MIRVO3PSSC02421

19

91.06

 20240930-13:36:08.878

XNAS

 280MIRVO3PSTC02421

100

91.09

 20240930-13:36:36.221

XNAS

 280MIRVO4069C02421

100

91.07

 20240930-13:36:44.088

XNAS

 280MIRVO41SFC02421

100

91.22

 20240930-13:37:21.221

XNYS

 280MIRVO4A6FC02421

90

91.22

 20240930-13:37:21.221

XNAS

 280MIRVO4A6GC02421

10

91.22

 20240930-13:37:21.221

XNAS

 280MIRVO4A6HC02421

100

91.47

 20240930-13:38:13.476

XNYS

 280MIRVO4KQGC02421

100

91.42

 20240930-13:38:15.549

XNYS

 280MIRVO4LBSC02421

100

91.42

 20240930-13:38:15.549

ARCX

 280MIRVO4LBTC02421

100

91.26

 20240930-13:39:03.390

XNYS

 280MIRVO4UT7C02421

47

90.99

 20240930-13:39:37.952

XNAS

 280MIRVO55MTC02421

47

90.99

 20240930-13:39:37.952

XNAS

 280MIRVO55MUC02421

6

90.99

 20240930-13:39:37.952

XNAS

 280MIRVO55MVC02421

100

90.97

 20240930-13:39:58.675

XNAS

 280MIRVO59GGC02421

100

91.03

 20240930-13:40:34.456

XNAS

 280MIRVO5HV9C02421

77

91.03

 20240930-13:41:01.475

ARCX

 280MIRVO5MVGC02421

23

91.03

 20240930-13:41:01.475

ARCX

 280MIRVO5MVHC02421

85

90.98

 20240930-13:41:37.869

ARCX

 280MIRVO5UC0C02421

15

90.98

 20240930-13:41:37.869

ARCX

 280MIRVO5UC1C02421

14

90.98

 20240930-13:41:37.869

ARCX

 280MIRVO5UC2C02421

56

90.98

 20240930-13:41:37.869

ARCX

 280MIRVO5UC3C02421

30

90.98

 20240930-13:41:37.869

ARCX

 280MIRVO5UC4C02421

45

91.04

 20240930-13:42:17.579

XNAS

 280MIRVO66KPC02421

55

91.04

 20240930-13:42:17.579

XNAS

 280MIRVO66KQC02421

100

91.02

 20240930-13:42:35.987

XNAS

 280MIRVO6ADDC02421

100

90.94

 20240930-13:42:54.934

XNAS

 280MIRVO6ERMC02421

100

90.88

 20240930-13:43:09.833

ARCX

 280MIRVO6J0JC02421

100

91.18

 20240930-13:44:21.645

XNAS

 280MIRVO70FGC02421

100

91.17

 20240930-13:44:22.779

XNYS

 280MIRVO70KEC02421

100

91.2

 20240930-13:45:20.052

XPSX

 280MIRVO7E5VC02421

200

91.2

 20240930-13:45:20.053

ARCX

 280MIRVO7E60C02421

100

91.2

 20240930-13:45:20.266

MEMX

 280MIRVO7E7FC02421

35

91.2

 20240930-13:45:46.308

XNAS

 280MIRVO7L5DC02421

65

91.2

 20240930-13:45:46.308

XNAS

 280MIRVO7L5EC02421

100

91.32

 20240930-13:46:34.651

XCHI

 280MIRVO8002C02421

150

91.41

 20240930-13:47:20.315

XNYS

 280MIRVO8AB4C02421

50

91.41

 20240930-13:47:20.315

XNYS

 280MIRVO8AB5C02421

100

91.36

 20240930-13:47:20.919

XNAS

 280MIRVO8AG3C02421

100

91.36

 20240930-13:47:30.787

ARCX

 280MIRVO8CQIC02421

100

91.36

 20240930-13:47:30.787

ARCX

 280MIRVO8CQJC02421

24

91.31

 20240930-13:48:26.308

XNYS

 280MIRVO8PUDC02421

76

91.31

 20240930-13:48:26.308

XNYS

 280MIRVO8PUEC02421

7

91.49

 20240930-13:48:54.641

BATS

 280MIRVO911IC02421

22

91.49

 20240930-13:48:54.641

XNAS

 280MIRVO911JC02421

33

91.49

 20240930-13:48:54.641

XNYS

 280MIRVO911KC02421

86

91.51

 20240930-13:49:17.929

ARCX

 280MIRVO97G0C02421

14

91.51

 20240930-13:49:17.929

ARCX

 280MIRVO97G1C02421

100

91.51

 20240930-13:49:17.929

ARCX

 280MIRVO97G2C02421

100

91.51

 20240930-13:49:17.929

ARCX

 280MIRVO97G3C02421

100

91.47

 20240930-13:50:04.287

BATS

 280MIRVO9IIOC02421

100

91.47

 20240930-13:50:44.390

ARCX

 280MIRVO9SSOC02421

100

91.46

 20240930-13:50:55.412

XPSX

 280MIRVO9VIHC02421

33

91.45

 20240930-13:51:29.230

XNAS

 280MIRVOA835C02421

100

91.45

 20240930-13:51:29.230

XNAS

 280MIRVOA836C02421

100

91.44

 20240930-13:51:35.923

EPRL

 280MIRVOA9BVC02421

100

91.37

 20240930-13:52:06.230

XNYS

 280MIRVOAG6CC02421

100

91.37

 20240930-13:52:06.230

IEXG

 280MIRVOAG6DC02421

100

91.37

 20240930-13:52:51.099

EPRL

 280MIRVOAQKLC02421

2

91.37

 20240930-13:53:22.262

XNAS

 280MIRVOB1L9C02421

98

91.37

 20240930-13:53:22.263

XNAS

 280MIRVOB1LAC02421

7

91.41

 20240930-13:54:17.741

ARCX

 280MIRVOBD45C02421

100

91.41

 20240930-13:54:21.871

XNAS

 280MIRVOBDPSC02421

100

91.37

 20240930-13:54:22.642

ARCX

 280MIRVOBDSFC02421

100

91.2

 20240930-13:55:17.266

XPSX

 280MIRVOBN9LC02421

100

91.18

 20240930-13:55:45.215

XPSX

 280MIRVOBTO9C02421

40

91.16

 20240930-13:55:57.736

XNAS

 280MIRVOC0FLC02421

60

91.16

 20240930-13:55:59.444

XNAS

 280MIRVOC0PEC02421

100

91.14

 20240930-13:56:25.780

XNYS

 280MIRVOC5SJC02421

100

91.01

 20240930-13:56:50.224

XNYS

 280MIRVOCAI2C02421

100

91.1

 20240930-13:57:34.212

XNYS

 280MIRVOCI4EC02421

100

91.11

 20240930-13:58:04.145

XNYS

 280MIRVOCNIUC02421

100

91.08

 20240930-13:58:09.476

ARCX

 280MIRVOCONEC02421

100

91.08

 20240930-13:58:09.476

ARCX

 280MIRVOCONFC02421

100

91.06

 20240930-13:58:53.643

XNAS

 280MIRVOCVTJC02421

100

91.11

 20240930-13:59:35.555

XNAS

 280MIRVOD7K9C02421

100

91.11

 20240930-13:59:35.555

XNAS

 280MIRVOD7KAC02421

26

91.06

 20240930-14:00:21.634

ARCX

 280MIRVODIOKC02421

74

91.06

 20240930-14:00:21.634

ARCX

 280MIRVODIOLC02421

100

91.02

 20240930-14:00:30.564

XNAS

 280MIRVODMJKC02421

100

91.03

 20240930-14:00:41.665

ARCX

 280MIRVODOO3C02421

100

91.07

 20240930-14:01:07.190

XNAS

 280MIRVODV3DC02421

100

91.05

 20240930-14:01:25.997

XPSX

 280MIRVOE32UC02421

93

90.98

 20240930-14:01:41.016

XNYS

 280MIRVOE6TIC02421

7

90.98

 20240930-14:01:41.016

XNYS

 280MIRVOE6TJC02421

100

91

 20240930-14:01:54.713

XNAS

 280MIRVOEADPC02421

100

90.99

 20240930-14:02:19.324

XNAS

 280MIRVOEIGCC02421

100

91.01

 20240930-14:02:55.810

IEXG

 280MIRVOERR1C02421

25

91.01

 20240930-14:02:55.811

BATS

 280MIRVOERR4C02421

25

91.01

 20240930-14:02:55.811

BATS

 280MIRVOERR5C02421

100

91.115

 20240930-14:03:28.827

IEXG

 280MIRVOF4TKC02421

100

91.02

 20240930-14:03:43.100

IEXG

 280MIRVOF9FAC02421

100

90.99

 20240930-14:03:59.455

XNYS

 280MIRVOFEE7C02421

100

90.99

 20240930-14:03:59.455

XNYS

 280MIRVOFEE8C02421

100

90.95

 20240930-14:04:12.203

XNYS

 280MIRVOFI37C02421

100

90.96

 20240930-14:04:33.504

XPSX

 280MIRVOFO97C02421

100

90.93

 20240930-14:05:00.770

IEXG

 280MIRVOFV1PC02421

100

91.01

 20240930-14:06:03.645

ARCX

 280MIRVOGDLRC02421

100

91.01

 20240930-14:06:03.645

ARCX

 280MIRVOGDLSC02421

100

91.05

 20240930-14:06:45.279

XPSX

 280MIRVOGN0JC02421

100

91.06

 20240930-14:07:14.039

BATY

 280MIRVOGTG3C02421

100

91.12

 20240930-14:08:02.502

XNYS

 280MIRVOHCFHC02421

100

91.16

 20240930-14:08:18.266

ARCX

 280MIRVOHG4CC02421

100

91.13

 20240930-14:08:21.035

ARCX

 280MIRVOHGKMC02421

2

91.13

 20240930-14:08:21.040

EDGA

 280MIRVOHGKPC02421

25

91.13

 20240930-14:08:21.040

EDGA

 280MIRVOHGKQC02421

1

91.13

 20240930-14:08:21.040

EDGA

 280MIRVOHGKRC02421

1

91.13

 20240930-14:08:21.040

EDGA

 280MIRVOHGKSC02421

25

91.13

 20240930-14:08:21.040

EDGA

 280MIRVOHGKTC02421

46

91.12

 20240930-14:08:21.047

EDGA

 280MIRVOHGKVC02421

1

91.07

 20240930-14:08:59.424

XNYS

 280MIRVOHOJDC02421

99

91.07

 20240930-14:08:59.425

XNYS

 280MIRVOHOJEC02421

100

91.08

 20240930-14:09:06.441

XPSX

 280MIRVOHQGDC02421

100

91.2

 20240930-14:09:56.723

XNAS

 280MIRVOI612C02421

49

91.2

 20240930-14:09:56.723

XNAS

 280MIRVOI613C02421

51

91.2

 20240930-14:09:56.723

XNAS

 280MIRVOI614C02421

78

91.19

 20240930-14:10:27.758

XPSX

 280MIRVOIDSIC02421

22

91.19

 20240930-14:10:27.759

XPSX

 280MIRVOIDSJC02421

43

91.14

 20240930-14:11:03.941

ARCX

 280MIRVOIMGFC02421

57

91.14

 20240930-14:11:03.941

ARCX

 280MIRVOIMGGC02421

100

91.15

 20240930-14:11:30.664

XPSX

 280MIRVOISD4C02421

9

91.12

 20240930-14:11:47.020

ARCX

 280MIRVOIVI5C02421

66

91.12

 20240930-14:11:47.746

ARCX

 280MIRVOIVMQC02421

25

91.12

 20240930-14:11:47.747

ARCX

 280MIRVOIVMRC02421

100

91.16

 20240930-14:12:32.625

ARCX

 280MIRVOJ9G2C02421

100

91.35

 20240930-14:13:25.287

XNAS

 280MIRVOJKFDC02421

100

91.38

 20240930-14:13:46.784

IEXG

 280MIRVOJPBDC02421

100

91.35

 20240930-14:14:00.481

XNAS

 280MIRVOJRNOC02421

100

91.3

 20240930-14:14:28.029

XPSX

 280MIRVOK1B6C02421

100

91.29

 20240930-14:15:00.723

XNAS

 280MIRVOK85PC02421

100

91.27

 20240930-14:15:30.521

ARCX

 280MIRVOKGT3C02421

64

91.23

 20240930-14:15:40.126

XPSX

 280MIRVOKJLUC02421

1

91.23

 20240930-14:15:40.196

XPSX

 280MIRVOKJN4C02421

35

91.23

 20240930-14:15:43.189

XPSX

 280MIRVOKKGNC02421

65

91.26

 20240930-14:16:52.896

XNAS

 280MIRVOL526C02421

7

91.26

 20240930-14:16:52.896

XNYS

 280MIRVOL527C02421

4

91.26

 20240930-14:16:52.896

ARCX

 280MIRVOL528C02421

5

91.26

 20240930-14:16:52.896

ARCX

 280MIRVOL529C02421

3

91.26

 20240930-14:16:52.896

ARCX

 280MIRVOL52AC02421

16

91.26

 20240930-14:16:52.896

ARCX

 280MIRVOL52BC02421

100

91.29

 20240930-14:16:58.123

ARCX

 280MIRVOL65NC02421

50

91.28

 20240930-14:17:06.068

XNYS

 280MIRVOL7REC02421

50

91.28

 20240930-14:17:06.068

XNYS

 280MIRVOL7RFC02421

100

91.32

 20240930-14:17:42.539

XNAS

 280MIRVOLF53C02421

100

91.32

 20240930-14:17:42.539

XNAS

 280MIRVOLF54C02421

100

91.31

 20240930-14:18:22.156

IEXG

 280MIRVOLNFEC02421

60

91.3

 20240930-14:18:30.942

XNAS

 280MIRVOLPP9C02421

40

91.3

 20240930-14:18:30.942

XNAS

 280MIRVOLPPAC02421

39

91.28

 20240930-14:18:33.015

XPSX

 280MIRVOLQC2C02421

35

91.28

 20240930-14:18:33.015

XPSX

 280MIRVOLQC3C02421

4

91.28

 20240930-14:18:33.016

XPSX

 280MIRVOLQC5C02421

15

91.28

 20240930-14:18:33.016

XPSX

 280MIRVOLQC6C02421

33

91.31

 20240930-14:19:49.044

XNAS

 280MIRVOMBIJC02421

67

91.31

 20240930-14:19:49.044

XNAS

 280MIRVOMBIKC02421

100

91.27

 20240930-14:20:01.278

ARCX

 280MIRVOME5UC02421

100

91.33

 20240930-14:20:42.724

ARCX

 280MIRVOMMJ8C02421

100

91.31

 20240930-14:21:30.430

XPSX

 280MIRVON14RC02421

100

91.31

 20240930-14:21:37.404

XPSX

 280MIRVON2ENC02421

100

91.28

 20240930-14:22:05.577

BATY

 280MIRVON8EVC02421

100

91.29

 20240930-14:22:58.830

ARCX

 280MIRVONL56C02421

100

91.34

 20240930-14:23:30.232

XNYS

 280MIRVONRFLC02421

100

91.37

 20240930-14:23:55.321

XNYS

 280MIRVOO0EJC02421

100

91.34

 20240930-14:24:54.627

XPSX

 280MIRVOOCLUC02421

100

91.34

 20240930-14:24:54.627

XPSX

 280MIRVOOCLVC02421

100

91.34

 20240930-14:24:54.627

ARCX

 280MIRVOOCM0C02421

100

91.22

 20240930-14:25:43.465

XNYS

 280MIRVOOO98C02421

92

91.25

 20240930-14:26:59.568

XNAS

 280MIRVOPA46C02421

8

91.25

 20240930-14:26:59.568

XNAS

 280MIRVOPA47C02421

100

91.25

 20240930-14:27:00.606

XPSX

 280MIRVOPADUC02421

100

91.23

 20240930-14:27:31.319

ARCX

 280MIRVOPHDQC02421

100

91.25

 20240930-14:28:09.867

ARCX

 280MIRVOPPN5C02421

100

91.25

 20240930-14:28:09.867

XPSX

 280MIRVOPPN6C02421

100

91.16

 20240930-14:28:46.037

ARCX

 280MIRVOQ47GC02421

100

91.11

 20240930-14:29:27.997

BATY

 280MIRVOQET6C02421

100

91.11

 20240930-14:29:27.998

IEXG

 280MIRVOQET7C02421

100

91.25

 20240930-14:30:19.403

XNYS

 280MIRVOQREIC02421

100

91.25

 20240930-14:30:40.188

IEXG

 280MIRVOR16GC02421

100

91.24

 20240930-14:30:40.570

BATY

 280MIRVOR197C02421

100

91.24

 20240930-14:30:40.570

XNAS

 280MIRVOR198C02421

100

91.24

 20240930-14:30:40.570

XNAS

 280MIRVOR199C02421

100

91.25

 20240930-14:31:52.324

XNYS

 280MIRVORI02C02421

100

91.27

 20240930-14:32:13.405

XPSX

 280MIRVORN20C02421

100

91.27

 20240930-14:32:13.405

XPSX

 280MIRVORN21C02421

50

91.33

 20240930-14:33:06.312

MEMX

 280MIRVOS2QHC02421

71

91.33

 20240930-14:33:06.312

MEMX

 280MIRVOS2QIC02421

66

91.33

 20240930-14:33:09.858

MEMX

 280MIRVOS3GVC02421

13

91.33

 20240930-14:33:09.858

MEMX

 280MIRVOS3H0C02421

100

91.35

 20240930-14:33:54.883

XPSX

 280MIRVOSCSLC02421

100

91.36

 20240930-14:34:42.129

ARCX

 280MIRVOSMH4C02421

7

91.35

 20240930-14:35:24.516

ARCX

 280MIRVOSVG8C02421

93

91.35

 20240930-14:35:24.516

ARCX

 280MIRVOSVG9C02421

39

91.34

 20240930-14:35:41.140

ARCX

 280MIRVOT2QMC02421

61

91.34

 20240930-14:35:41.140

ARCX

 280MIRVOT2QNC02421

100

91.37

 20240930-14:36:51.698

ARCX

 280MIRVOTGK9C02421

100

91.36

 20240930-14:36:51.771

ARCX

 280MIRVOTGKMC02421

100

91.36

 20240930-14:36:51.771

ARCX

 280MIRVOTGKNC02421

100

91.23

 20240930-14:38:12.385

XNAS

 280MIRVOU0VEC02421

100

91.25

 20240930-14:38:59.757

ARCX

 280MIRVOUBTQC02421

100

91.31

 20240930-14:40:11.716

XPSX

 280MIRVOUPO9C02421

34

91.31

 20240930-14:40:11.716

XPSX

 280MIRVOUPOAC02421

100

91.33

 20240930-14:40:34.058

XNAS

 280MIRVOUUJBC02421

100

91.33

 20240930-14:41:06.406

BATY

 280MIRVOV5AEC02421

100

91.31

 20240930-14:41:44.310

XPSX

 280MIRVOVCNVC02421

70

91.28

 20240930-14:42:43.710

XNAS

 280MIRVOVPMRC02421

30

91.28

 20240930-14:42:43.710

XNAS

 280MIRVOVPMSC02421

100

91.28

 20240930-14:43:51.661

ARCX

 280MIRVP086HC02421

100

91.28

 20240930-14:43:51.661

ARCX

 280MIRVP086IC02421

85

91.42

 20240930-14:44:57.840

XNYS

 280MIRVP0MT9C02421

15

91.42

 20240930-14:44:57.840

XNYS

 280MIRVP0MTAC02421

100

91.42

 20240930-14:44:57.840

XNYS

 280MIRVP0MTBC02421

100

91.42

 20240930-14:44:57.840

XNYS

 280MIRVP0MTCC02421

100

91.4

 20240930-14:45:31.127

XPSX

 280MIRVP10SKC02421

100

91.37

 20240930-14:46:19.890

XNYS

 280MIRVP1AD6C02421

100

91.36

 20240930-14:46:31.232

XNAS

 280MIRVP1D0JC02421

100

91.37

 20240930-14:47:28.397

ARCX

 280MIRVP1PIJC02421

50

91.41

 20240930-14:47:52.005

XNYS

 280MIRVP1UO2C02421

50

91.41

 20240930-14:47:52.005

XNYS

 280MIRVP1UO3C02421

80

91.39

 20240930-14:47:55.249

ARCX

 280MIRVP1VL7C02421

10

91.4

 20240930-14:48:57.194

ARCX

 280MIRVP2FGJC02421

90

91.4

 20240930-14:48:57.194

ARCX

 280MIRVP2FGKC02421

100

91.39

 20240930-14:49:07.779

BATS

 280MIRVP2IK3C02421

2

91.38

 20240930-14:49:57.903

ARCX

 280MIRVP2SJCC02421

98

91.38

 20240930-14:49:57.943

ARCX

 280MIRVP2SJEC02421

82

91.38

 20240930-14:49:57.943

ARCX

 280MIRVP2SJFC02421

18

91.38

 20240930-14:49:57.965

ARCX

 280MIRVP2SJHC02421

100

91.38

 20240930-14:51:14.141

ARCX

 280MIRVP3DJVC02421

100

91.4

 20240930-14:51:34.907

XNYS

 280MIRVP3HV0C02421

100

91.41

 20240930-14:51:50.229

BATY

 280MIRVP3KPVC02421

100

91.4

 20240930-14:52:00.475

BATY

 280MIRVP3N6JC02421

100

91.38

 20240930-14:52:33.755

ARCX

 280MIRVP3UUKC02421

100

91.42

 20240930-14:53:36.970

IEXG

 280MIRVP4D8QC02421

100

91.44

 20240930-14:54:17.063

XNYS

 280MIRVP4LO1C02421

100

91.47

 20240930-14:54:34.413

ARCX

 280MIRVP4P2TC02421

19

91.46

 20240930-14:54:41.544

XPSX

 280MIRVP4QG3C02421

5

91.46

 20240930-14:54:41.544

XPSX

 280MIRVP4QG4C02421

76

91.46

 20240930-14:54:41.551

XPSX

 280MIRVP4QG8C02421

100

91.54

 20240930-14:56:09.246

XNYS

 280MIRVP5GMEC02421

100

91.53

 20240930-14:56:10.518

MEMX

 280MIRVP5H4UC02421

100

91.53

 20240930-14:56:10.518

MEMX

 280MIRVP5H4VC02421

100

91.54

 20240930-14:57:06.787

ARCX

 280MIRVP5TCLC02421

1

91.5

 20240930-14:57:16.072

BATY

 280MIRVP5VL5C02421

100

91.52

 20240930-14:57:43.529

ARCX

 280MIRVP65L2C02421

100

91.51

 20240930-14:58:25.564

XPSX

 280MIRVP6EUMC02421

100

91.46

 20240930-14:58:58.090

ARCX

 280MIRVP6MM1C02421

100

91.43

 20240930-14:59:57.988

XPSX

 280MIRVP74KHC02421

100

91.43

 20240930-15:00:24.293

ARCX

 280MIRVP7CQ3C02421

100

91.44

 20240930-15:01:32.550

EPRL

 280MIRVP7VTGC02421

100

91.44

 20240930-15:01:32.550

EPRL

 280MIRVP7VTHC02421

100

91.45

 20240930-15:02:47.707

ARCX

 280MIRVP8GF2C02421

96

91.45

 20240930-15:02:47.820

ARCX

 280MIRVP8GFMC02421

4

91.45

 20240930-15:02:50.390

ARCX

 280MIRVP8H47C02421

100

91.53

 20240930-15:04:10.916

ARCX

 280MIRVP97ENC02421

100

91.53

 20240930-15:04:11.512

XNYS

 280MIRVP97JSC02421

84

91.51

 20240930-15:04:25.609

ARCX

 280MIRVP9ANFC02421

116

91.51

 20240930-15:04:25.609

ARCX

 280MIRVP9ANGC02421

100

91.51

 20240930-15:04:25.609

XNAS

 280MIRVP9ANHC02421

100

91.51

 20240930-15:04:25.609

XPSX

 280MIRVP9ANIC02421

100

91.53

 20240930-15:06:26.729

ARCX

 280MIRVPA749C02421

100

91.55

 20240930-15:07:30.473

ARCX

 280MIRVPAN59C02421

100

91.47

 20240930-15:07:57.027

EDGX

 280MIRVPASG6C02421

63

91.45

 20240930-15:08:53.181

ARCX

 280MIRVPB8A4C02421

3

91.45

 20240930-15:08:53.181

ARCX

 280MIRVPB8A6C02421

34

91.45

 20240930-15:08:53.181

ARCX

 280MIRVPB8A7C02421

100

91.43

 20240930-15:09:01.903

XNYS

 280MIRVPBA7GC02421

100

91.42

 20240930-15:09:46.480

ARCX

 280MIRVPBJBBC02421

50

91.45

 20240930-15:10:25.817

ARCX

 280MIRVPBSA3C02421

17

91.45

 20240930-15:10:25.817

ARCX

 280MIRVPBSA4C02421

6

91.45

 20240930-15:10:25.817

ARCX

 280MIRVPBSA5C02421

27

91.45

 20240930-15:10:25.817

ARCX

 280MIRVPBSA6C02421

100

91.44

 20240930-15:10:36.964

XNYS

 280MIRVPBUVBC02421

100

91.46

 20240930-15:11:52.782

IEXG

 280MIRVPCENHC02421

100

91.45

 20240930-15:12:12.434

ARCX

 280MIRVPCIRLC02421

100

91.45

 20240930-15:12:12.434

ARCX

 280MIRVPCIRMC02421

100

91.65

 20240930-15:14:02.215

XNYS

 280MIRVPDC3JC02421

100

91.64

 20240930-15:14:17.477

XNYS

 280MIRVPDFLGC02421

27

91.64

 20240930-15:14:17.478

XNYS

 280MIRVPDFLNC02421

1

91.64

 20240930-15:14:17.478

XNYS

 280MIRVPDFLOC02421

2

91.64

 20240930-15:14:17.478

XNYS

 280MIRVPDFLPC02421

70

91.64

 20240930-15:14:17.478

XNYS

 280MIRVPDFLQC02421

100

91.65

 20240930-15:15:36.014

ARCX

 280MIRVPE17GC02421

100

91.67

 20240930-15:16:00.379

ARCX

 280MIRVPE5MRC02421

31

91.66

 20240930-15:16:09.451

EDGX

 280MIRVPE7TKC02421

69

91.66

 20240930-15:16:09.451

EDGX

 280MIRVPE7TLC02421

24

91.68

 20240930-15:16:44.846

XPSX

 280MIRVPEF6AC02421

76

91.68

 20240930-15:16:44.846

XPSX

 280MIRVPEF6BC02421

100

91.71

 20240930-15:18:05.477

ARCX

 280MIRVPF1J7C02421

100

91.71

 20240930-15:18:05.477

ARCX

 280MIRVPF1J8C02421

100

91.66

 20240930-15:19:01.146

XNAS

 280MIRVPFCIJC02421

10

91.58

 20240930-15:20:10.935

XNAS

 280MIRVPFQMTC02421

90

91.59

 20240930-15:20:10.935

XNAS

 280MIRVPFQMUC02421

100

91.57

 20240930-15:20:16.546

ARCX

 280MIRVPFS3GC02421

56

91.55

 20240930-15:21:12.811

BATS

 280MIRVPG71FC02421

44

91.55

 20240930-15:21:12.811

BATS

 280MIRVPG71GC02421

100

91.53

 20240930-15:21:12.813

XNAS

 280MIRVPG71HC02421

100

91.53

 20240930-15:21:12.963

ARCX

 280MIRVPG71UC02421

100

91.47

 20240930-15:23:02.362

XNYS

 280MIRVPGS6JC02421

100

91.49

 20240930-15:23:31.572

XNAS

 280MIRVPH245C02421

100

91.53

 20240930-15:24:15.281

ARCX

 280MIRVPHAB6C02421

100

91.51

 20240930-15:24:28.637

ARCX

 280MIRVPHD67C02421

100

91.51

 20240930-15:24:28.637

ARCX

 280MIRVPHD68C02421

100

91.57

 20240930-15:26:00.948

XNAS

 280MIRVPI02FC02421

100

91.55

 20240930-15:27:04.957

XPSX

 280MIRVPIDOVC02421

56

91.55

 20240930-15:27:33.896

BATY

 280MIRVPIKE3C02421

44

91.55

 20240930-15:27:55.049

BATY

 280MIRVPIP55C02421

17

91.55

 20240930-15:27:55.049

BATS

 280MIRVPIP56C02421

30

91.55

 20240930-15:27:55.050

BATS

 280MIRVPIP57C02421

50

91.55

 20240930-15:27:55.050

XNAS

 280MIRVPIP58C02421

9

91.55

 20240930-15:27:55.050

XNYS

 280MIRVPIP59C02421

90

91.51

 20240930-15:28:14.355

ARCX

 280MIRVPITD1C02421

10

91.51

 20240930-15:28:14.355

ARCX

 280MIRVPITD2C02421

100

91.55

 20240930-15:29:09.937

BATY

 280MIRVPJ9KPC02421

100

91.55

 20240930-15:29:42.402

ARCX

 280MIRVPJGOQC02421

100

91.55

 20240930-15:30:16.830

XNYS

 280MIRVPJPHVC02421

100

91.56

 20240930-15:30:39.999

ARCX

 280MIRVPK02SC02421

100

91.51

 20240930-15:31:43.418

XNYS

 280MIRVPKF7DC02421

100

91.51

 20240930-15:32:18.614

XNYS

 280MIRVPKNTOC02421

100

91.49

 20240930-15:32:27.196

ARCX

 280MIRVPKQ17C02421

100

91.49

 20240930-15:33:12.491

BATS

 280MIRVPL4GUC02421

100

91.48

 20240930-15:34:15.077

ARCX

 280MIRVPLKGOC02421

100

91.48

 20240930-15:34:30.794

XNYS

 280MIRVPLODPC02421

100

91.47

 20240930-15:34:33.031

ARCX

 280MIRVPLOU7C02421

100

91.47

 20240930-15:34:33.031

ARCX

 280MIRVPLOU8C02421

100

91.45

 20240930-15:34:44.008

XPSX

 280MIRVPLR01C02421

100

91.57

 20240930-15:36:00.970

XPSX

 280MIRVPMD2CC02421

100

91.55

 20240930-15:36:15.887

XNAS

 280MIRVPMH42C02421

100

91.55

 20240930-15:36:15.887

XNAS

 280MIRVPMH43C02421

100

91.47

 20240930-15:37:18.181

ARCX

 280MIRVPMU69C02421

100

91.51

 20240930-15:37:46.743

XPSX

 280MIRVPN4QAC02421

100

91.53

 20240930-15:38:19.345

ARCX

 280MIRVPND3GC02421

100

91.53

 20240930-15:39:08.554

ARCX

 280MIRVPNOI1C02421

26

91.5

 20240930-15:39:33.755

XNAS

 280MIRVPNURKC02421

74

91.5

 20240930-15:39:33.755

XNAS

 280MIRVPNURLC02421

58

91.5

 20240930-15:40:19.556

XNYS

 280MIRVPO9J8C02421

42

91.5

 20240930-15:40:19.556

XNYS

 280MIRVPO9J9C02421

1

91.49

 20240930-15:40:56.416

XNYS

 280MIRVPOHOFC02421

99

91.49

 20240930-15:40:56.416

XNYS

 280MIRVPOHOGC02421

2

91.44

 20240930-15:41:32.273

ARCX

 280MIRVPOQ4BC02421

98

91.44

 20240930-15:41:32.273

ARCX

 280MIRVPOQ4CC02421

100

91.4

 20240930-15:42:20.467

IEXG

 280MIRVPP5OMC02421

100

91.46

 20240930-15:44:08.903

XPSX

 280MIRVPPU0QC02421

25

91.46

 20240930-15:44:08.904

BATS

 280MIRVPPU0RC02421

25

91.46

 20240930-15:44:08.904

BATS

 280MIRVPPU0SC02421

25

91.46

 20240930-15:44:08.904

BATS

 280MIRVPPU0TC02421

25

91.46

 20240930-15:44:08.905

BATS

 280MIRVPPU0VC02421

100

91.48

 20240930-15:45:44.509

ARCX

 280MIRVPQIRQC02421

100

91.55

 20240930-15:46:09.915

XNAS

 280MIRVPQNTTC02421

100

91.58

 20240930-15:47:11.064

ARCX

 280MIRVPR442C02421

100

91.58

 20240930-15:47:41.303

ARCX

 280MIRVPRB2IC02421

84

91.57

 20240930-15:49:51.813

ARCX

 280MIRVPS8AAC02421

16

91.57

 20240930-15:49:51.813

ARCX

 280MIRVPS8ABC02421

16

91.57

 20240930-15:49:51.813

ARCX

 280MIRVPS8ACC02421

84

91.57

 20240930-15:49:51.813

ARCX

 280MIRVPS8ADC02421

100

91.57

 20240930-15:51:10.043

ARCX

 280MIRVPSPIPC02421

100

91.57

 20240930-15:52:22.247

ARCX

 280MIRVPT825C02421

87

91.53

 20240930-15:52:40.015

XNYS

 280MIRVPTBO0C02421

13

91.53

 20240930-15:52:40.015

XNYS

 280MIRVPTBO1C02421

100

91.57

 20240930-15:54:04.443

XNAS

 280MIRVPTU8FC02421

100

91.58

 20240930-15:55:14.364

XNAS

 280MIRVPUDDQC02421

100

91.57

 20240930-15:55:58.406

ARCX

 280MIRVPUMTGC02421

28

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTIC02421

1

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTJC02421

5

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTKC02421

4

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTLC02421

25

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTMC02421

10

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTNC02421

4

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTOC02421

10

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTPC02421

13

91.57

 20240930-15:55:58.407

BATY

 280MIRVPUMTQC02421

100

91.68

 20240930-15:58:54.844

XNYS

 280MIRVPVQUJC02421

2

91.67

 20240930-15:59:22.341

ARCX

 280MIRVQ012FC02421

98

91.67

 20240930-15:59:24.520

ARCX

 280MIRVQ01GGC02421

100

91.64

 20240930-15:59:49.530

XNYS

 280MIRVQ06DCC02421

100

91.6

 20240930-16:01:29.214

ARCX

 280MIRVQ10ECC02421

100

91.58

 20240930-16:02:36.891

XPSX

 280MIRVQ1ESSC02421

100

91.57

 20240930-16:03:20.223

ARCX

 280MIRVQ1OJ6C02421

3

91.61

 20240930-16:05:16.215

ARCX

 280MIRVQ2JCQC02421

97

91.61

 20240930-16:05:16.216

ARCX

 280MIRVQ2JCRC02421

3

91.61

 20240930-16:05:16.216

ARCX

 280MIRVQ2JCSC02421

97

91.61

 20240930-16:05:16.216

ARCX

 280MIRVQ2JCTC02421

100

91.64

 20240930-16:07:44.407

ARCX

 280MIRVQ3HFGC02421

100

91.64

 20240930-16:08:03.741

XPSX

 280MIRVQ3L7CC02421

85

91.65

 20240930-16:09:41.818

XPSX

 280MIRVQ4DK4C02421

15

91.65

 20240930-16:09:41.818

XPSX

 280MIRVQ4DK5C02421

100

91.68

 20240930-16:10:27.675

ARCX

 280MIRVQ4OE0C02421

100

91.65

 20240930-16:11:37.568

XPSX

 280MIRVQ574IC02421

100

91.62

 20240930-16:12:43.459

XPSX

 280MIRVQ5PFIC02421

5

91.66

 20240930-16:14:34.413

XNYS

 280MIRVQ6FOVC02421

95

91.66

 20240930-16:14:34.413

XNYS

 280MIRVQ6FP0C02421

100

91.7

 20240930-16:14:48.746

ARCX

 280MIRVQ6I8SC02421

8

91.72

 20240930-16:17:35.077

XNYS

 280MIRVQ7NRSC02421

51

91.73

 20240930-16:17:35.274

ARCX

 280MIRVQ7NUQC02421

49

91.73

 20240930-16:17:35.274

ARCX

 280MIRVQ7NURC02421

92

91.72

 20240930-16:18:08.269

XNYS

 280MIRVQ7VS9C02421

100

91.72

 20240930-16:18:08.269

XNYS

 280MIRVQ7VSAC02421

100

91.74

 20240930-16:20:17.295

XNAS

 280MIRVQ90H7C02421

100

91.74

 20240930-16:20:33.133

XNAS

 280MIRVQ9420C02421

100

91.73

 20240930-16:20:38.304

ARCX

 280MIRVQ95IJC02421

100

91.73

 20240930-16:20:38.304

ARCX

 280MIRVQ95ILC02421

100

91.78

 20240930-16:22:56.408

BATS

 280MIRVQA8VGC02421

100

91.79

 20240930-16:23:19.279

ARCX

 280MIRVQAE84C02421

100

91.82

 20240930-16:24:41.569

ARCX

 280MIRVQAUUDC02421

5

91.8

 20240930-16:25:04.959

ARCX

 280MIRVQB3GQC02421

19

91.86

 20240930-16:26:13.629

XNAS

 280MIRVQBHM6C02421

50

91.86

 20240930-16:26:13.629

XNAS

 280MIRVQBHM7C02421

6

91.86

 20240930-16:26:13.629

XNAS

 280MIRVQBHM8C02421

25

91.86

 20240930-16:26:13.629

XNAS

 280MIRVQBHM9C02421

100

91.84

 20240930-16:26:18.149

BATS

 280MIRVQBIGLC02421

20

91.84

 20240930-16:26:18.149

ARCX

 280MIRVQBIGMC02421

100

91.88

 20240930-16:27:33.588

XNAS

 280MIRVQC25NC02421

100

91.9

 20240930-16:29:12.588

XNYS

 280MIRVQCM6CC02421

20

91.89

 20240930-16:29:55.797

ARCX

 280MIRVQCV3FC02421

80

91.89

 20240930-16:29:55.797

ARCX

 280MIRVQCV3GC02421

75

91.89

 20240930-16:29:55.797

ARCX

 280MIRVQCV3HC02421

25

91.89

 20240930-16:29:55.797

ARCX

 280MIRVQCV3IC02421

100

91.92

 20240930-16:31:40.898

XNAS

 280MIRVQDQLDC02421

25

91.91

 20240930-16:32:49.616

XNYS

 280MIRVQE9VHC02421

4

91.91

 20240930-16:32:49.616

XNYS

 280MIRVQE9VIC02421

4

91.91

 20240930-16:32:49.616

XNYS

 280MIRVQE9VJC02421

67

91.91

 20240930-16:32:49.616

XNYS

 280MIRVQE9VKC02421

100

91.94

 20240930-16:34:06.470

MEMX

 280MIRVQEPGMC02421

100

91.93

 20240930-16:34:22.157

ARCX

 280MIRVQESFSC02421

80

91.93

 20240930-16:34:22.157

ARCX

 280MIRVQESFTC02421

20

91.93

 20240930-16:34:22.157

ARCX

 280MIRVQESFUC02421

100

91.93

 20240930-16:37:34.041

XPSX

 280MIRVQG0M2C02421

92

91.91

 20240930-16:38:41.507

XPSX

 280MIRVQGEK9C02421

8

91.91

 20240930-16:38:41.507

XPSX

 280MIRVQGEKAC02421

100

91.88

 20240930-16:40:07.652

XPSX

 280MIRVQGVT1C02421

100

91.92

 20240930-16:42:03.195

XNAS

 280MIRVQHM5VC02421

100

91.9

 20240930-16:43:12.274

XPSX

 280MIRVQI50RC02421

100

91.94

 20240930-16:45:30.168

IEXG

 280MIRVQIUBQC02421

100

91.93

 20240930-16:45:36.790

EPRL

 280MIRVQIVAQC02421

100

91.9

 20240930-16:47:14.770

ARCX

 280MIRVQJH5OC02421

100

91.88

 20240930-16:48:17.031

ARCX

 280MIRVQJU2UC02421

100

91.86

 20240930-16:48:58.791

EDGX

 280MIRVQK8IVC02421

100

91.9

 20240930-16:50:05.130

XPSX

 280MIRVQKMN5C02421

1

91.9

 20240930-16:51:00.924

ARCX

 280MIRVQL1FGC02421

99

91.9

 20240930-16:51:00.924

ARCX

 280MIRVQL1FHC02421

100

91.89

 20240930-16:52:23.160

XPSX

 280MIRVQLGR0C02421

100

91.88

 20240930-16:53:24.516

XNAS

 280MIRVQLT2DC02421

100

91.89

 20240930-16:54:12.522

XPSX

 280MIRVQM6G4C02421

5

91.87

 20240930-16:55:53.255

ARCX

 280MIRVQMPQMC02421

65

91.87

 20240930-16:55:53.255

ARCX

 280MIRVQMPQNC02421

30

91.87

 20240930-16:55:53.255

ARCX

 280MIRVQMPQOC02421

34

91.89

 20240930-16:57:23.408

XNAS

 280MIRVQN9MVC02421

25

91.92

 20240930-16:57:46.594

BATS

 280MIRVQNDS9C02421

100

91.93

 20240930-16:58:06.236

ARCX

 280MIRVQNHAJC02421

83

91.93

 20240930-16:58:21.323

ARCX

 280MIRVQNJTNC02421

100

91.93

 20240930-16:59:24.014

ARCX

 280MIRVQNV14C02421

100

91.91

 20240930-17:00:01.707

XPSX

 280MIRVQO73MC02421

100

91.9

 20240930-17:01:14.409

ARCX

 280MIRVQOSN7C02421

100

91.89

 20240930-17:01:35.699

XPSX

 280MIRVQP3CIC02421

100

91.87

 20240930-17:04:03.324

XPSX

 280MIRVQQ5PDC02421

100

91.92

 20240930-17:05:37.915

XNYS

 280MIRVQQS38C02421

100

91.98

 20240930-17:07:10.418

XNAS

 280MIRVQRF79C02421

100

91.98

 20240930-17:07:10.418

IEXG

 280MIRVQRF7AC02421

100

92

 20240930-17:09:33.568

IEXG

 280MIRVQSB8NC02421

100

92

 20240930-17:10:02.528

XPSX

 280MIRVQSH2NC02421

100

92.02

 20240930-17:10:57.392

ARCX

 280MIRVQSVKTC02421

28

91.98

 20240930-17:12:28.809

XPSX

 280MIRVQTLCOC02421

72

91.98

 20240930-17:12:28.809

XPSX

 280MIRVQTLCPC02421

100

91.96

 20240930-17:13:35.785

XPSX

 280MIRVQU282C02421

100

91.96

 20240930-17:15:10.178

XPSX

 280MIRVQUJH9C02421

100

91.96

 20240930-17:16:30.957

XPSX

 280MIRVQV58DC02421

100

92

 20240930-17:17:35.074

XPSX

 280MIRVQVJ80C02421

100

91.98

 20240930-17:18:48.478

XPSX

 280MIRVR00OFC02421

100

91.94

 20240930-17:20:32.065

XPSX

 280MIRVR0K3SC02421

5

91.94

 20240930-17:20:50.660

XPSX

 280MIRVR0NGGC02421

95

91.94

 20240930-17:20:50.678

XPSX

 280MIRVR0NGHC02421

100

91.95

 20240930-17:21:51.830

XPSX

 280MIRVR1494C02421

100

91.94

 20240930-17:23:51.233

ARCX

 280MIRVR1PRUC02421

100

91.94

 20240930-17:25:24.352

XPSX

 280MIRVR2BC5C02421

11

91.91

 20240930-17:26:04.128

XPSX

 280MIRVR2IFHC02421

89

91.91

 20240930-17:26:05.004

XPSX

 280MIRVR2IKQC02421

100

91.9

 20240930-17:27:33.884

XPSX

 280MIRVR32HUC02421

100

91.9

 20240930-17:28:05.018

ARCX

 280MIRVR38GFC02421

100

91.94

 20240930-17:29:22.782

ARCX

 280MIRVR3OOVC02421

100

91.9

 20240930-17:30:31.398

ARCX

 280MIRVR480AC02421

100

91.85

 20240930-17:32:21.814

ARCX

 280MIRVR4VFTC02421

100

91.91

 20240930-17:33:50.399

ARCX

 280MIRVR5I51C02421

100

91.87

 20240930-17:34:18.595

ARCX

 280MIRVR5OROC02421

100

91.91

 20240930-17:35:20.187

IEXG

 280MIRVR655UC02421

100

91.95

 20240930-17:37:20.019

ARCX

 280MIRVR6RNKC02421

100

91.99

 20240930-17:40:18.317

IEXG

 280MIRVR80N0C02421

100

92.06

 20240930-17:41:17.419

XPSX

 280MIRVR8BIBC02421

100

92.08

 20240930-17:43:10.920

XPSX

 280MIRVR92RIC02421

100

92.08

 20240930-17:43:32.976

XPSX

 280MIRVR96RLC02421

100

92.04

 20240930-17:45:10.350

ARCX

 280MIRVR9PLCC02421

100

92.06

 20240930-17:46:36.000

XPSX

 280MIRVRAA7JC02421

100

91.98

 20240930-17:48:33.372

XPSX

 280MIRVRAVVCC02421

100

92.01

 20240930-17:50:26.341

XPSX

 280MIRVRBHK6C02421

100

92.01

 20240930-17:51:17.424

XPSX

 280MIRVRBPGKC02421

80

92.03

 20240930-17:53:16.741

XNYS

 280MIRVRCEHLC02421

20

92.03

 20240930-17:53:16.741

XNYS

 280MIRVRCEHMC02421

100

92.06

 20240930-17:54:40.015

XPSX

 280MIRVRCSGQC02421

1

92.05

 20240930-17:55:02.122

BATS

 280MIRVRD1QNC02421

99

92.05

 20240930-17:55:02.122

BATS

 280MIRVRD1QPC02421

99

91.98

 20240930-17:56:20.628

ARCX

 280MIRVRDMUHC02421

1

91.98

 20240930-17:56:20.628

ARCX

 280MIRVRDMUIC02421

100

91.95

 20240930-17:57:44.526

XASE

 280MIRVRE7KDC02421

100

91.95

 20240930-17:58:30.462

ARCX

 280MIRVREFO9C02421

100

91.97

 20240930-18:00:28.145

IEXG

 280MIRVRF732C02421

100

91.97

 20240930-18:01:35.396

ARCX

 280MIRVRFN1KC02421

100

91.98

 20240930-18:03:08.738

ARCX

 280MIRVRGAPEC02421

100

92.04

 20240930-18:05:06.966

ARCX

 280MIRVRH0DKC02421

100

92

 20240930-18:06:19.153

ARCX

 280MIRVRHFR7C02421

100

91.93

 20240930-18:07:54.323

BATY

 280MIRVRIB50C02421

71

91.95

 20240930-18:08:55.353

ARCX

 280MIRVRIL88C02421

21

91.95

 20240930-18:08:56.021

ARCX

 280MIRVRILBFC02421

100

91.96

 20240930-18:10:19.806

ARCX

 280MIRVRJ4H2C02421

100

91.97

 20240930-18:11:46.544

XPSX

 280MIRVRJRGHC02421

100

91.96

 20240930-18:13:19.032

ARCX

 280MIRVRKHPNC02421

17

91.88

 20240930-18:15:01.203

BATY

 280MIRVRLE01C02421

83

91.88

 20240930-18:15:01.203

BATY

 280MIRVRLE02C02421

100

91.85

 20240930-18:16:26.433

BATY

 280MIRVRM55SC02421

100

91.89

 20240930-18:18:30.591

BATY

 280MIRVRN06LC02421

63

91.84

 20240930-18:19:23.016

ARCX

 280MIRVRNAJRC02421

25

91.84

 20240930-18:19:23.016

ARCX

 280MIRVRNAJSC02421

1

91.84

 20240930-18:19:23.016

ARCX

 280MIRVRNAJTC02421

1

91.84

 20240930-18:19:23.016

ARCX

 280MIRVRNAJUC02421

1

91.84

 20240930-18:19:23.016

ARCX

 280MIRVRNAJVC02421

9

91.84

 20240930-18:19:23.016

ARCX

 280MIRVRNAK0C02421

100

91.74

 20240930-18:21:09.484

XPSX

 280MIRVRO7RKC02421

100

91.75

 20240930-18:21:31.921

XPSX

 280MIRVROCCVC02421

100

91.69

 20240930-18:22:17.889

XPSX

 280MIRVROKPHC02421

100

91.74

 20240930-18:23:50.931

XNYS

 280MIRVRP75CC02421

100

91.77

 20240930-18:24:55.549

XPSX

 280MIRVRPKEKC02421

100

91.8

 20240930-18:26:21.279

XPSX

 280MIRVRQ606C02421

100

91.84

 20240930-18:27:38.015

IEXG

 280MIRVRQKDFC02421

100

91.93

 20240930-18:28:48.871

XPSX

 280MIRVRR1UDC02421

100

91.98

 20240930-18:30:21.428

XPSX

 280MIRVRROHLC02421

100

91.91

 20240930-18:31:34.040

XPSX

 280MIRVRS8FSC02421

77

91.93

 20240930-18:32:58.083

XPSX

 280MIRVRSSE8C02421

100

92.06

 20240930-18:34:05.331

XPSX

 280MIRVRTGOGC02421

100

92.05

 20240930-18:35:42.906

IEXG

 280MIRVRU8VQC02421

100

92.07

 20240930-18:36:53.657

EPRL

 280MIRVRUQSPC02421

100

92.13

 20240930-18:38:07.505

ARCX

 280MIRVRVD6BC02421

100

92.13

 20240930-18:39:23.036

XPSX

 280MIRVRVTQJC02421

100

92.12

 20240930-18:40:34.220

XPSX

 280MIRVS0DIOC02421

100

92.11

 20240930-18:42:10.768

IEXG

 280MIRVS11RHC02421

100

92.12

 20240930-18:43:38.101

ARCX

 280MIRVS1JLEC02421

100

92.17

 20240930-18:45:12.096

XPSX

 280MIRVS287TC02421

100

92.17

 20240930-18:46:13.974

XPSX

 280MIRVS2OAJC02421

62

92.16

 20240930-18:47:31.646

ARCX

 280MIRVS37N4C02421

38

92.16

 20240930-18:47:31.647

ARCX

 280MIRVS37N5C02421

100

92.2

 20240930-18:49:03.743

XPSX

 280MIRVS3S4PC02421

100

92.25

 20240930-18:50:11.481

XNYS

 280MIRVS4DO6C02421

43

92.22

 20240930-18:51:12.607

ARCX

 280MIRVS4S1CC02421

40

92.22

 20240930-18:51:12.608

ARCX

 280MIRVS4S1DC02421

100

92.21

 20240930-18:52:24.114

XPSX

 280MIRVS5C1SC02421

100

92.22

 20240930-18:54:08.089

ARCX

 280MIRVS60VNC02421

100

92.23

 20240930-18:55:14.444

XPSX

 280MIRVS6I1GC02421

100

92.25

 20240930-18:56:27.991

ARCX

 280MIRVS71LQC02421

100

92.23

 20240930-18:57:35.122

XPSX

 280MIRVS7FDRC02421

100

92.21

 20240930-18:58:40.362

IEXG

 280MIRVS7TC2C02421

100

92.2

 20240930-19:00:00.240

ARCX

 280MIRVS8FMEC02421

100

92.15

 20240930-19:00:55.892

XPSX

 280MIRVS94S6C02421

20

92.15

 20240930-19:01:54.611

XPSX

 280MIRVS9K2JC02421

80

92.15

 20240930-19:01:54.611

XPSX

 280MIRVS9K2KC02421

100

92.19

 20240930-19:03:10.378

ARCX

 280MIRVSA7OJC02421

100

92.2

 20240930-19:04:34.723

ARCX

 280MIRVSAPRNC02421

100

92.25

 20240930-19:06:03.120

XPSX

 280MIRVSBD2IC02421

100

92.27

 20240930-19:07:19.443

ARCX

 280MIRVSBRTEC02421

100

92.31

 20240930-19:09:02.057

ARCX

 280MIRVSCFIVC02421

100

92.33

 20240930-19:10:06.202

XPSX

 280MIRVSCU62C02421

100

92.29

 20240930-19:11:15.837

ARCX

 280MIRVSDCA9C02421

55

92.25

 20240930-19:12:09.788

ARCX

 280MIRVSDP8DC02421

100

92.24

 20240930-19:13:13.087

XPSX

 280MIRVSE75EC02421

100

92.26

 20240930-19:14:05.602

XPSX

 280MIRVSEJ5GC02421

100

92.23

 20240930-19:15:45.143

XPSX

 280MIRVSF976C02421

100

92.23

 20240930-19:16:20.874

XPSX

 280MIRVSFH38C02421

100

92.22

 20240930-19:16:53.932

BATY

 280MIRVSFN1AC02421

100

92.24

 20240930-19:18:03.518

ARCX

 280MIRVSG5JOC02421

100

92.36

 20240930-19:19:34.877

ARCX

 280MIRVSGSJ1C02421

100

92.34

 20240930-19:20:19.894

ARCX

 280MIRVSH4G1C02421

100

92.31

 20240930-19:21:37.587

XPSX

 280MIRVSHJ0TC02421

62

92.33

 20240930-19:22:56.405

ARCX

 280MIRVSI1N9C02421

38

92.33

 20240930-19:22:56.406

ARCX

 280MIRVSI1NAC02421

61

92.3

 20240930-19:23:37.902

XPSX

 280MIRVSI993C02421

21

92.3

 20240930-19:23:37.907

XPSX

 280MIRVSI996C02421

18

92.3

 20240930-19:23:38.538

XPSX

 280MIRVSI9IGC02421

100

92.29

 20240930-19:24:52.178

XPSX

 280MIRVSINV3C02421

100

92.27

 20240930-19:25:53.058

XPSX

 280MIRVSJ45FC02421

100

92.3

 20240930-19:26:33.043

XPSX

 280MIRVSJD1KC02421

100

92.3

 20240930-19:27:55.718

XPSX

 280MIRVSJRVIC02421

76

92.25

 20240930-19:28:43.300

IEXG

 280MIRVSK8BDC02421

24

92.25

 20240930-19:28:43.302

IEXG

 280MIRVSK8BEC02421

26

92.3

 20240930-19:30:00.019

XPSX

 280MIRVSKNN1C02421

74

92.3

 20240930-19:30:00.290

XPSX

 280MIRVSKNRMC02421

100

92.29

 20240930-19:30:15.499

XPSX

 280MIRVSKSL1C02421

100

92.28

 20240930-19:31:30.310

XPSX

 280MIRVSLHNNC02421

100

92.22

 20240930-19:31:49.545

ARCX

 280MIRVSLM96C02421

37

92.18

 20240930-19:33:28.112

XPSX

 280MIRVSMIRVC02421

63

92.18

 20240930-19:33:28.113

XPSX

 280MIRVSMIS0C02421

37

92.18

 20240930-19:33:28.113

XPSX

 280MIRVSMIS1C02421

100

92.19

 20240930-19:34:10.845

XPSX

 280MIRVSN021C02421

100

92.12

 20240930-19:34:37.936

XPSX

 280MIRVSNA1CC02421

100

92.1

 20240930-19:35:31.083

IEXG

 280MIRVSNNBFC02421

100

92.15

 20240930-19:36:23.768

ARCX

 280MIRVSO450C02421

100

92.18

 20240930-19:37:07.862

XPSX

 280MIRVSOEMLC02421

100

92.25

 20240930-19:38:07.112

XNYS

 280MIRVSOSISC02421

100

92.25

 20240930-19:38:15.258

XPSX

 280MIRVSP2JSC02421

100

92.35

 20240930-19:39:08.624

XPSX

 280MIRVSPKGVC02421

100

92.41

 20240930-19:40:00.458

XPSX

 280MIRVSQ0GPC02421

16

92.43

 20240930-19:40:51.538

XPSX

 280MIRVSQEL1C02421

3

92.43

 20240930-19:40:51.538

XPSX

 280MIRVSQEL2C02421

81

92.43

 20240930-19:40:51.538

XPSX

 280MIRVSQEL3C02421

1

92.4

 20240930-19:41:10.944

XPSX

 280MIRVSQIVLC02421

99

92.4

 20240930-19:41:10.945

XPSX

 280MIRVSQIVMC02421

100

92.48

 20240930-19:42:19.053

XNYS

 280MIRVSR2GMC02421

100

92.47

 20240930-19:42:24.513

IEXG

 280MIRVSR3RVC02421

1

92.47

 20240930-19:42:24.514

IEXG

 280MIRVSR3S0C02421

99

92.47

 20240930-19:42:24.529

IEXG

 280MIRVSR3S3C02421

100

92.48

 20240930-19:44:07.988

XNAS

 280MIRVSRSN5C02421

40

92.48

 20240930-19:44:07.988

XNAS

 280MIRVSRSN6C02421

1

92.48

 20240930-19:44:07.988

XNAS

 280MIRVSRSN7C02421

23

92.48

 20240930-19:44:07.988

XNAS

 280MIRVSRSN8C02421

6

92.49

 20240930-19:44:11.813

BATS

 280MIRVSRTKQC02421

109

92.49

 20240930-19:44:11.813

BATS

 280MIRVSRTKRC02421

26

92.49

 20240930-19:44:11.813

XNAS

 280MIRVSRTKSC02421

1

92.49

 20240930-19:44:11.813

XNAS

 280MIRVSRTKTC02421

46

92.5

 20240930-19:44:27.081

XNAS

 280MIRVSS1D0C02421

100

92.5

 20240930-19:44:27.081

XNYS

 280MIRVSS1D1C02421

17

92.5

 20240930-19:44:27.293

XNYS

 280MIRVSS1E8C02421

83

92.5

 20240930-19:44:27.294

XNAS

 280MIRVSS1E9C02421

1

92.5

 20240930-19:44:27.294

XNAS

 280MIRVSS1EAC02421

16

92.5

 20240930-19:44:27.294

XNAS

 280MIRVSS1EBC02421

100

92.5

 20240930-19:44:27.294

ARCX

 280MIRVSS1ECC02421

83

92.5

 20240930-19:44:27.294

XNYS

 280MIRVSS1EDC02421

100

92.5

 20240930-19:44:29.771

IEXG

 280MIRVSS1UKC02421

71

92.5

 20240930-19:44:34.327

EDGX

 280MIRVSS30UC02421

400

92.5

 20240930-19:44:34.328

EDGX

 280MIRVSS30VC02421

 

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
 
 
POSQKDBKOBDKKKK
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 15:26PM