Transaction in Own Shares

DUBLIN--()-- 

11th September 2024

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 10th 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

5,034

$85.07

$85.64

$84.26

XNYS

434

$85.07

$85.57

$84.82

EDGX

10,680

$85.02

$85.73

$84.37

ARCX

989

$85.22

$85.65

$84.74

BATS

5,530

$84.88

$85.75

$84.21

XNAS

2,607

$84.96

$85.63

$84.40

BATY

21,221

$85.25

$85.73

$84.29

XASE

4,624

$85.10

$85.70

$84.42

EPRL

485

$84.80

$85.56

$84.49

IEXG

200

$85.10

$85.53

$84.66

XCHI

300

$84.97

$85.38

$84.71

MEMX

6,796

$84.59

$85.42

$84.25

XPSX

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 680,984,901 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,106,599 of its ordinary shares in treasury, which represents 5.693% 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 10th 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:

 

10th September 2024

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$85.0483

58,900

 

 

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

84.66

20240910-13:30:30.193

XCHI

280KU4G20J7JC02421

16

84.67

20240910-13:31:07.785

XNYS

280KU4G20MGSC02421

75

84.67

20240910-13:31:07.785

XNYS

280KU4G20MGTC02421

1

84.67

20240910-13:31:07.785

XNYS

280KU4G20MGUC02421

8

84.67

20240910-13:31:07.785

XNYS

280KU4G20MGVC02421

75

84.67

20240910-13:31:07.785

XNAS

280KU4G20MH0C02421

7

84.67

20240910-13:31:07.785

ARCX

280KU4G20MH1C02421

75

84.67

20240910-13:31:07.785

XNAS

280KU4G20MH2C02421

50

84.67

20240910-13:31:07.785

XNAS

280KU4G20MH3C02421

110

84.67

20240910-13:31:07.870

ARCX

280KU4G20MH4C02421

83

84.67

20240910-13:31:07.871

ARCX

280KU4G20MH5C02421

100

84.53

20240910-13:31:30.825

XNAS

280KU4G20P2AC02421

75

84.53

20240910-13:31:30.825

XNAS

280KU4G20P2BC02421

25

84.53

20240910-13:31:30.825

XNAS

280KU4G20P2CC02421

100

84.39

20240910-13:32:08.138

XNYS

280KU4G20SO5C02421

1

84.39

20240910-13:32:08.138

XNAS

280KU4G20SO6C02421

1

84.39

20240910-13:32:08.138

XNAS

280KU4G20SO7C02421

1

84.39

20240910-13:32:08.138

XNAS

280KU4G20SO8C02421

1

84.39

20240910-13:32:08.138

XNAS

280KU4G20SO9C02421

1

84.39

20240910-13:32:08.138

XNAS

280KU4G20SOAC02421

1

84.39

20240910-13:32:08.138

XNAS

280KU4G20SOBC02421

1

84.35

20240910-13:32:29.745

XNAS

280KU4G20V0EC02421

99

84.35

20240910-13:32:29.745

XNAS

280KU4G20V0FC02421

8

84.35

20240910-13:32:29.746

XNAS

280KU4G20V0GC02421

8

84.35

20240910-13:32:29.746

XNAS

280KU4G20V0HC02421

8

84.35

20240910-13:32:29.746

XNAS

280KU4G20V0IC02421

76

84.35

20240910-13:32:29.746

XNAS

280KU4G20V0JC02421

75

84.42

20240910-13:32:45.777

XNAS

280KU4G210DBC02421

25

84.42

20240910-13:32:45.777

XNAS

280KU4G210DCC02421

48

84.34

20240910-13:33:01.867

XNAS

280KU4G213D0C02421

52

84.34

20240910-13:33:01.867

XNAS

280KU4G213D1C02421

1

84.31

20240910-13:33:39.420

XNAS

280KU4G217ORC02421

99

84.31

20240910-13:33:39.421

XNAS

280KU4G217OSC02421

2

84.31

20240910-13:33:39.517

XNAS

280KU4G217P9C02421

2

84.31

20240910-13:33:39.552

XNAS

280KU4G217PCC02421

2

84.31

20240910-13:33:42.882

XNAS

280KU4G21872C02421

2

84.31

20240910-13:33:42.882

XNAS

280KU4G21873C02421

2

84.31

20240910-13:33:43.130

XNAS

280KU4G2189PC02421

2

84.31

20240910-13:33:44.129

XNAS

280KU4G218DIC02421

2

84.31

20240910-13:33:44.216

XNAS

280KU4G218DNC02421

2

84.31

20240910-13:33:44.657

XNAS

280KU4G218FGC02421

84

84.31

20240910-13:33:44.925

XNAS

280KU4G218HEC02421

10

84.21

20240910-13:34:01.966

XNAS

280KU4G21ACIC02421

90

84.21

20240910-13:34:01.966

XNAS

280KU4G21ACJC02421

100

84.33

20240910-13:34:52.728

XNYS

280KU4G21GO8C02421

11

84.26

20240910-13:34:58.850

XNYS

280KU4G21HCGC02421

89

84.26

20240910-13:34:58.850

XNYS

280KU4G21HCHC02421

100

84.26

20240910-13:34:58.851

XNAS

280KU4G21HCIC02421

100

84.35

20240910-13:36:02.171

XNYS

280KU4G21QQBC02421

33

84.39

20240910-13:36:23.523

XNYS

280KU4G21UDLC02421

25

84.39

20240910-13:36:23.523

XNYS

280KU4G21UDMC02421

26

84.41

20240910-13:36:24.139

XNYS

280KU4G21UHVC02421

74

84.41

20240910-13:36:24.139

XNYS

280KU4G21UI0C02421

100

84.49

20240910-13:36:37.649

IEXG

280KU4G220LMC02421

92

84.49

20240910-13:36:50.837

XNYS

280KU4G222HFC02421

8

84.49

20240910-13:36:50.837

XNYS

280KU4G222HGC02421

100

84.45

20240910-13:37:04.125

XNYS

280KU4G224ISC02421

92

84.45

20240910-13:37:04.125

ARCX

280KU4G224ITC02421

8

84.45

20240910-13:37:04.125

ARCX

280KU4G224IUC02421

100

84.41

20240910-13:37:34.332

XNAS

280KU4G228VVC02421

100

84.35

20240910-13:37:40.229

XNAS

280KU4G229U4C02421

100

84.46

20240910-13:39:06.821

XNYS

280KU4G22M1IC02421

100

84.37

20240910-13:39:22.826

XNAS

280KU4G22O12C02421

1

84.37

20240910-13:39:22.826

XNYS

280KU4G22O13C02421

70

84.37

20240910-13:39:22.826

XNYS

280KU4G22O14C02421

29

84.37

20240910-13:39:22.826

XNYS

280KU4G22O15C02421

100

84.37

20240910-13:39:22.826

ARCX

280KU4G22O16C02421

94

84.41

20240910-13:40:21.277

XNAS

280KU4G231DJC02421

6

84.41

20240910-13:40:21.277

XNAS

280KU4G231DKC02421

6

84.41

20240910-13:40:21.277

XNAS

280KU4G231DLC02421

94

84.41

20240910-13:40:21.277

XNAS

280KU4G231DMC02421

100

84.61

20240910-13:41:02.440

IEXG

280KU4G237KCC02421

1

84.6

20240910-13:41:22.794

ARCX

280KU4G23B1CC02421

99

84.6

20240910-13:41:22.794

ARCX

280KU4G23B1DC02421

100

84.6

20240910-13:41:22.794

ARCX

280KU4G23B1EC02421

100

84.65

20240910-13:42:08.181

XNAS

280KU4G23HKAC02421

100

84.71

20240910-13:42:28.828

ARCX

280KU4G23L2QC02421

100

84.71

20240910-13:42:28.828

ARCX

280KU4G23L2RC02421

100

84.75

20240910-13:43:00.765

XPSX

280KU4G23PF7C02421

100

84.75

20240910-13:43:00.765

XPSX

280KU4G23PF8C02421

100

84.78

20240910-13:43:54.574

XNYS

280KU4G24339C02421

40

84.76

20240910-13:44:04.620

ARCX

280KU4G244E9C02421

100

84.8

20240910-13:44:37.145

XNYS

280KU4G248VGC02421

84

84.78

20240910-13:44:37.670

ARCX

280KU4G2491JC02421

16

84.78

20240910-13:44:37.670

ARCX

280KU4G2491KC02421

16

84.78

20240910-13:44:37.670

ARCX

280KU4G2491LC02421

16

84.78

20240910-13:44:37.670

ARCX

280KU4G2491MC02421

68

84.78

20240910-13:44:37.670

ARCX

280KU4G2491NC02421

100

84.87

20240910-13:45:13.303

XNYS

280KU4G24F42C02421

88

84.88

20240910-13:45:54.040

XNYS

280KU4G24MUFC02421

12

84.88

20240910-13:45:54.040

XNYS

280KU4G24MUGC02421

100

84.84

20240910-13:46:07.462

EDGX

280KU4G24PVDC02421

100

84.84

20240910-13:46:20.862

ARCX

280KU4G24SRGC02421

100

84.94

20240910-13:47:03.547

XNYS

280KU4G2544JC02421

100

84.89

20240910-13:47:04.285

ARCX

280KU4G25498C02421

100

84.89

20240910-13:47:04.285

ARCX

280KU4G25499C02421

100

84.89

20240910-13:47:04.286

ARCX

280KU4G2549AC02421

100

84.84

20240910-13:47:42.207

ARCX

280KU4G25C61C02421

85

84.71

20240910-13:47:52.602

XNAS

280KU4G25DVCC02421

15

84.71

20240910-13:47:52.602

XNAS

280KU4G25DVDC02421

1

84.74

20240910-13:48:29.873

ARCX

280KU4G25L08C02421

99

84.74

20240910-13:48:29.873

ARCX

280KU4G25L09C02421

100

84.78

20240910-13:49:21.359

ARCX

280KU4G25TM4C02421

100

84.78

20240910-13:49:21.359

ARCX

280KU4G25TM5C02421

100

84.89

20240910-13:50:13.289

XNAS

280KU4G2666VC02421

100

84.89

20240910-13:50:13.289

XNAS

280KU4G26670C02421

100

84.85

20240910-13:50:33.774

ARCX

280KU4G269NUC02421

100

84.85

20240910-13:50:33.774

ARCX

280KU4G269NVC02421

100

84.88

20240910-13:51:22.683

ARCX

280KU4G26IC5C02421

81

84.88

20240910-13:51:22.683

ARCX

280KU4G26IC6C02421

19

84.88

20240910-13:51:22.683

ARCX

280KU4G26IC7C02421

29

84.91

20240910-13:52:14.303

XNAS

280KU4G26PGKC02421

3

84.91

20240910-13:52:14.303

XNYS

280KU4G26PGLC02421

6

84.91

20240910-13:52:14.303

XNYS

280KU4G26PGMC02421

6

84.91

20240910-13:52:14.303

ARCX

280KU4G26PGNC02421

1

84.91

20240910-13:52:14.303

ARCX

280KU4G26PGOC02421

100

85.04

20240910-13:52:48.100

XNYS

280KU4G26UIKC02421

100

85.02

20240910-13:52:51.083

ARCX

280KU4G26USNC02421

100

85.02

20240910-13:52:51.083

ARCX

280KU4G26USOC02421

100

85.01

20240910-13:53:52.092

ARCX

280KU4G277ERC02421

90

84.98

20240910-13:53:55.942

ARCX

280KU4G2780DC02421

10

84.98

20240910-13:53:55.942

ARCX

280KU4G2780EC02421

100

84.98

20240910-13:53:55.942

ARCX

280KU4G2780FC02421

100

85.03

20240910-13:54:49.343

XNAS

280KU4G27FR3C02421

4

84.94

20240910-13:55:28.192

ARCX

280KU4G27M04C02421

96

84.94

20240910-13:55:28.192

ARCX

280KU4G27M05C02421

100

84.98

20240910-13:56:02.172

EPRL

280KU4G27R2FC02421

100

84.98

20240910-13:56:02.172

EPRL

280KU4G27R2GC02421

5

84.94

20240910-13:56:41.000

XNYS

280KU4G281MHC02421

1

84.94

20240910-13:56:41.000

ARCX

280KU4G281MIC02421

100

84.93

20240910-13:56:46.117

XASE

280KU4G283FDC02421

100

84.93

20240910-13:56:46.117

XASE

280KU4G283FEC02421

100

84.88

20240910-13:56:56.193

XASE

280KU4G285NGC02421

100

84.89

20240910-13:57:23.481

BATS

280KU4G28AO7C02421

100

84.85

20240910-13:57:58.728

EPRL

280KU4G28H1KC02421

100

84.85

20240910-13:57:58.728

EPRL

280KU4G28H1LC02421

100

84.85

20240910-13:58:44.817

ARCX

280KU4G28O3TC02421

100

84.85

20240910-13:58:44.817

ARCX

280KU4G28O3UC02421

95

84.92

20240910-13:59:12.695

ARCX

280KU4G28UE8C02421

5

84.92

20240910-13:59:12.695

ARCX

280KU4G28UE9C02421

30

85.07

20240910-14:00:10.368

ARCX

280KU4G29AVKC02421

70

85.07

20240910-14:00:10.368

ARCX

280KU4G29AVLC02421

17

85.06

20240910-14:00:26.001

ARCX

280KU4G29FB9C02421

83

85.06

20240910-14:00:26.001

ARCX

280KU4G29FBAC02421

25

85.06

20240910-14:00:26.001

ARCX

280KU4G29FBBC02421

51

85.06

20240910-14:00:26.001

ARCX

280KU4G29FBCC02421

25

85.11

20240910-14:01:03.914

XPSX

280KU4G29LOFC02421

25

85.11

20240910-14:01:03.914

XPSX

280KU4G29LOGC02421

100

85.14

20240910-14:01:21.001

XNYS

280KU4G29P8SC02421

100

85.14

20240910-14:01:21.001

XNYS

280KU4G29P8TC02421

100

85.08

20240910-14:01:38.159

XASE

280KU4G29SC3C02421

100

85.06

20240910-14:01:49.019

XASE

280KU4G29TU1C02421

12

84.95

20240910-14:02:26.300

ARCX

280KU4G2A873C02421

88

84.95

20240910-14:02:26.300

ARCX

280KU4G2A874C02421

100

84.94

20240910-14:02:37.663

EPRL

280KU4G2AAJFC02421

100

84.94

20240910-14:03:02.878

BATY

280KU4G2AHTFC02421

100

84.82

20240910-14:03:22.215

BATY

280KU4G2ANGAC02421

100

84.82

20240910-14:04:13.850

ARCX

280KU4G2B44OC02421

100

84.88

20240910-14:04:59.237

XPSX

280KU4G2BE8HC02421

100

84.88

20240910-14:04:59.237

XPSX

280KU4G2BE8IC02421

100

84.8

20240910-14:05:02.715

BATY

280KU4G2BFAAC02421

100

84.74

20240910-14:05:30.426

XASE

280KU4G2BMHOC02421

100

84.67

20240910-14:06:18.415

BATY

280KU4G2C397C02421

100

84.58

20240910-14:06:24.519

XPSX

280KU4G2C4LOC02421

100

84.48

20240910-14:06:48.583

BATY

280KU4G2CAD9C02421

100

84.6

20240910-14:07:13.322

XPSX

280KU4G2CFHHC02421

100

84.72

20240910-14:08:08.442

ARCX

280KU4G2CSB9C02421

100

84.73

20240910-14:08:23.362

XPSX

280KU4G2CVKFC02421

100

84.73

20240910-14:08:23.399

XPSX

280KU4G2CVLKC02421

100

84.66

20240910-14:08:44.714

XPSX

280KU4G2D3GLC02421

50

84.74

20240910-14:09:13.536

BATY

280KU4G2D9FUC02421

50

84.74

20240910-14:09:13.536

BATY

280KU4G2D9FVC02421

19

84.7

20240910-14:09:28.538

BATY

280KU4G2DCJ6C02421

81

84.7

20240910-14:09:28.538

BATY

280KU4G2DCJ7C02421

100

84.64

20240910-14:10:00.332

XPSX

280KU4G2DJNNC02421

100

84.58

20240910-14:10:09.657

XPSX

280KU4G2DMEUC02421

100

84.5

20240910-14:11:01.939

XPSX

280KU4G2E49OC02421

100

84.43

20240910-14:11:12.504

XPSX

280KU4G2E8ALC02421

100

84.29

20240910-14:11:41.270

XASE

280KU4G2EGEUC02421

100

84.25

20240910-14:12:19.718

XPSX

280KU4G2EPUOC02421

40

84.3

20240910-14:13:03.306

XPSX

280KU4G2F2IJC02421

100

84.31

20240910-14:13:12.609

XASE

280KU4G2F4I1C02421

100

84.28

20240910-14:13:30.017

XPSX

280KU4G2F7SSC02421

100

84.33

20240910-14:14:04.911

XPSX

280KU4G2FET0C02421

100

84.33

20240910-14:14:23.166

XPSX

280KU4G2FJ60C02421

100

84.3

20240910-14:15:01.503

XPSX

280KU4G2FRMVC02421

69

84.33

20240910-14:15:22.481

XPSX

280KU4G2G1BCC02421

31

84.33

20240910-14:15:22.481

XPSX

280KU4G2G1BDC02421

100

84.43

20240910-14:16:17.113

XNYS

280KU4G2GDGJC02421

2

84.47

20240910-14:16:21.480

ARCX

280KU4G2GEBLC02421

1

84.47

20240910-14:16:21.480

ARCX

280KU4G2GEBMC02421

97

84.47

20240910-14:16:21.480

ARCX

280KU4G2GEBNC02421

100

84.47

20240910-14:16:24.059

XPSX

280KU4G2GEOPC02421

100

84.4

20240910-14:16:47.795

BATY

280KU4G2GJ8NC02421

5

84.57

20240910-14:17:46.744

XPSX

280KU4G2H0QKC02421

95

84.57

20240910-14:17:46.744

XPSX

280KU4G2H0QLC02421

100

84.57

20240910-14:17:46.744

XPSX

280KU4G2H0QMC02421

100

84.48

20240910-14:17:57.119

XPSX

280KU4G2H2SFC02421

100

84.48

20240910-14:18:43.422

XPSX

280KU4G2HBUAC02421

100

84.48

20240910-14:19:02.907

XPSX

280KU4G2HFAHC02421

100

84.5

20240910-14:19:25.190

XPSX

280KU4G2HKNJC02421

100

84.46

20240910-14:20:12.176

XPSX

280KU4G2HUGDC02421

100

84.46

20240910-14:20:16.081

XASE

280KU4G2HVA9C02421

100

84.44

20240910-14:20:49.972

XPSX

280KU4G2I56BC02421

100

84.42

20240910-14:21:02.546

XPSX

280KU4G2I7EKC02421

13

84.38

20240910-14:21:49.806

ARCX

280KU4G2IGOKC02421

87

84.38

20240910-14:21:49.807

ARCX

280KU4G2IGOLC02421

100

84.41

20240910-14:22:13.437

XPSX

280KU4G2IL5EC02421

100

84.41

20240910-14:22:13.438

XPSX

280KU4G2IL5FC02421

100

84.39

20240910-14:22:33.291

XPSX

280KU4G2IONRC02421

100

84.39

20240910-14:23:07.778

XPSX

280KU4G2IVTKC02421

100

84.45

20240910-14:24:17.890

XNAS

280KU4G2JCQMC02421

85

84.47

20240910-14:24:32.645

XNAS

280KU4G2JFK5C02421

15

84.47

20240910-14:24:32.645

XNAS

280KU4G2JFK6C02421

100

84.47

20240910-14:24:51.443

EPRL

280KU4G2JJ1KC02421

100

84.5

20240910-14:25:17.639

XPSX

280KU4G2JONSC02421

100

84.48

20240910-14:25:54.692

XPSX

280KU4G2K0MRC02421

100

84.54

20240910-14:26:17.464

XPSX

280KU4G2K5VJC02421

100

84.59

20240910-14:27:04.322

XPSX

280KU4G2KFCRC02421

100

84.51

20240910-14:27:25.275

XPSX

280KU4G2KJ5HC02421

100

84.49

20240910-14:28:00.856

XPSX

280KU4G2KOTIC02421

100

84.45

20240910-14:28:44.153

XPSX

280KU4G2L07RC02421

100

84.45

20240910-14:29:02.497

XPSX

280KU4G2L3TLC02421

100

84.62

20240910-14:29:57.047

IEXG

280KU4G2LHJCC02421

3

84.6

20240910-14:29:58.911

XPSX

280KU4G2LI12C02421

97

84.6

20240910-14:29:58.911

XPSX

280KU4G2LI13C02421

3

84.6

20240910-14:29:58.911

XPSX

280KU4G2LI14C02421

97

84.6

20240910-14:29:58.911

XPSX

280KU4G2LI15C02421

3

84.6

20240910-14:29:58.911

XPSX

280KU4G2LI16C02421

97

84.59

20240910-14:30:00.004

XPSX

280KU4G2LIA9C02421

100

84.56

20240910-14:30:48.610

XPSX

280KU4G2LUSIC02421

100

84.62

20240910-14:31:47.167

XPSX

280KU4G2MBJAC02421

100

84.62

20240910-14:31:47.167

XPSX

280KU4G2MBJBC02421

13

84.57

20240910-14:32:02.795

XPSX

280KU4G2MF8HC02421

87

84.57

20240910-14:32:02.795

XPSX

280KU4G2MF8IC02421

50

84.51

20240910-14:32:24.896

XNAS

280KU4G2MLCTC02421

6

84.53

20240910-14:33:02.187

XNAS

280KU4G2MRTLC02421

94

84.53

20240910-14:33:09.917

XNAS

280KU4G2MTIUC02421

100

84.53

20240910-14:33:24.396

XPSX

280KU4G2N0BUC02421

6

84.53

20240910-14:33:24.396

XPSX

280KU4G2N0BVC02421

100

84.55

20240910-14:33:57.798

ARCX

280KU4G2N6KKC02421

100

84.57

20240910-14:34:19.535

EPRL

280KU4G2NB7QC02421

100

84.57

20240910-14:34:19.535

EPRL

280KU4G2NB7RC02421

100

84.53

20240910-14:34:52.033

XNAS

280KU4G2NHMKC02421

12

84.6

20240910-14:35:23.942

XPSX

280KU4G2NOJGC02421

88

84.6

20240910-14:35:25.245

XPSX

280KU4G2NOU2C02421

100

84.57

20240910-14:36:05.959

XPSX

280KU4G2O02GC02421

100

84.6

20240910-14:36:48.539

XPSX

280KU4G2O8NCC02421

100

84.6

20240910-14:36:48.539

XPSX

280KU4G2O8NEC02421

100

84.59

20240910-14:37:49.331

XPSX

280KU4G2OKUIC02421

100

84.61

20240910-14:38:06.829

XPSX

280KU4G2OO91C02421

100

84.69

20240910-14:38:54.293

EPRL

280KU4G2P215C02421

100

84.78

20240910-14:39:17.391

BATY

280KU4G2P79PC02421

100

84.68

20240910-14:39:45.177

XPSX

280KU4G2PCEQC02421

100

84.72

20240910-14:40:26.224

XNYS

280KU4G2PL4LC02421

100

84.68

20240910-14:40:50.949

XPSX

280KU4G2PPMLC02421

100

84.74

20240910-14:41:38.011

XPSX

280KU4G2Q2G5C02421

100

84.73

20240910-14:41:41.713

ARCX

280KU4G2Q36FC02421

100

84.7

20240910-14:42:17.359

XPSX

280KU4G2Q9QHC02421

100

84.71

20240910-14:43:11.647

MEMX

280KU4G2QJFTC02421

3

84.7

20240910-14:43:14.301

XNAS

280KU4G2QJVAC02421

97

84.7

20240910-14:43:14.365

XNAS

280KU4G2QK01C02421

100

84.68

20240910-14:44:13.666

EPRL

280KU4G2QUF8C02421

100

84.67

20240910-14:44:14.410

ARCX

280KU4G2QUJTC02421

100

84.67

20240910-14:44:14.410

ARCX

280KU4G2QUJUC02421

100

84.7

20240910-14:45:21.741

ARCX

280KU4G2RCJBC02421

100

84.69

20240910-14:45:44.712

XNAS

280KU4G2RI8KC02421

25

84.75

20240910-14:46:28.827

XNAS

280KU4G2RPK6C02421

75

84.75

20240910-14:46:30.205

XNAS

280KU4G2RPRMC02421

100

84.74

20240910-14:46:45.527

ARCX

280KU4G2RS98C02421

100

84.78

20240910-14:47:55.533

EPRL

280KU4G2SAC0C02421

100

84.78

20240910-14:47:55.533

EPRL

280KU4G2SAC1C02421

100

84.81

20240910-14:48:25.484

ARCX

280KU4G2SHT3C02421

100

84.88

20240910-14:49:31.050

XNAS

280KU4G2T033C02421

100

84.88

20240910-14:49:31.050

XNAS

280KU4G2T034C02421

100

84.82

20240910-14:49:39.952

EDGX

280KU4G2T22PC02421

100

84.86

20240910-14:50:18.939

XPSX

280KU4G2T9H2C02421

100

84.84

20240910-14:50:44.664

XASE

280KU4G2TFV0C02421

100

84.74

20240910-14:51:10.410

BATS

280KU4G2TMCGC02421

100

84.85

20240910-14:52:06.799

XASE

280KU4G2U047C02421

100

84.86

20240910-14:52:43.178

XASE

280KU4G2U5S3C02421

100

84.81

20240910-14:53:16.955

EPRL

280KU4G2UCKEC02421

100

84.9

20240910-14:54:02.623

ARCX

280KU4G2UKR3C02421

100

84.85

20240910-14:54:39.340

XASE

280KU4G2UR9NC02421

100

84.85

20240910-14:54:39.340

XASE

280KU4G2UR9OC02421

100

84.84

20240910-14:55:19.220

XASE

280KU4G2V3CHC02421

100

84.9

20240910-14:56:03.101

XASE

280KU4G2VC7MC02421

100

84.96

20240910-14:56:34.842

XNAS

280KU4G2VIS7C02421

100

84.96

20240910-14:56:45.982

XASE

280KU4G2VKR4C02421

100

84.95

20240910-14:57:02.091

XASE

280KU4G2VNIUC02421

100

84.94

20240910-14:57:48.270

XASE

280KU4G2VVTEC02421

100

84.96

20240910-14:58:26.676

XASE

280KU4G307B7C02421

100

84.96

20240910-14:58:56.853

XASE

280KU4G30CSIC02421

100

84.96

20240910-14:58:56.853

XASE

280KU4G30CSJC02421

100

84.97

20240910-15:00:00.033

XASE

280KU4G30P4OC02421

50

84.99

20240910-15:00:22.970

XNYS

280KU4G30VNNC02421

50

84.99

20240910-15:00:22.970

ARCX

280KU4G30VNOC02421

100

84.99

20240910-15:01:04.271

XASE

280KU4G318UAC02421

100

85.01

20240910-15:01:45.548

XASE

280KU4G31H79C02421

100

85.07

20240910-15:02:24.625

XASE

280KU4G31OMOC02421

88

85.09

20240910-15:02:39.948

ARCX

280KU4G31RIVC02421

12

85.09

20240910-15:02:39.948

ARCX

280KU4G31RJ0C02421

100

85.13

20240910-15:02:57.844

XASE

280KU4G31UF8C02421

100

85.09

20240910-15:03:29.225

ARCX

280KU4G324FUC02421

100

85.09

20240910-15:03:46.316

EPRL

280KU4G327GOC02421

100

85.09

20240910-15:03:46.316

EPRL

280KU4G327GPC02421

100

85.09

20240910-15:04:21.861

XASE

280KU4G32E3EC02421

100

85.15

20240910-15:05:03.709

XNYS

280KU4G32LBDC02421

100

85.13

20240910-15:05:04.620

XNYS

280KU4G32LI9C02421

100

85.12

20240910-15:06:38.397

XASE

280KU4G3371KC02421

1

85.12

20240910-15:06:38.397

XASE

280KU4G3371LC02421

99

85.12

20240910-15:06:38.397

XASE

280KU4G3371MC02421

100

85.14

20240910-15:07:37.944

XNYS

280KU4G33HS5C02421

100

85.15

20240910-15:07:44.763

XASE

280KU4G33JKCC02421

100

85.14

20240910-15:08:03.673

XASE

280KU4G33NL9C02421

100

85.2

20240910-15:09:07.192

XASE

280KU4G34467C02421

100

85.34

20240910-15:10:12.252

ARCX

280KU4G34JBIC02421

100

85.33

20240910-15:10:26.124

ARCX

280KU4G34MDPC02421

100

85.36

20240910-15:11:02.581

XPSX

280KU4G34T2AC02421

100

85.33

20240910-15:11:43.516

XASE

280KU4G35342C02421

100

85.31

20240910-15:12:14.280

XASE

280KU4G357M2C02421

100

85.3

20240910-15:13:16.666

XASE

280KU4G35I9HC02421

100

85.28

20240910-15:13:43.447

ARCX

280KU4G35MTOC02421

57

85.25

20240910-15:14:28.105

XASE

280KU4G35TQGC02421

43

85.25

20240910-15:14:28.106

XASE

280KU4G35TQHC02421

100

85.27

20240910-15:15:25.473

XASE

280KU4G369V9C02421

100

85.31

20240910-15:15:49.572

ARCX

280KU4G36ERNC02421

100

85.3

20240910-15:16:30.581

XASE

280KU4G36M0JC02421

100

85.22

20240910-15:17:07.493

ARCX

280KU4G36S01C02421

80

85.19

20240910-15:17:43.594

XASE

280KU4G371F5C02421

100

85.2

20240910-15:18:18.661

XASE

280KU4G376SEC02421

18

85.23

20240910-15:19:20.264

BATY

280KU4G37HB3C02421

1

85.23

20240910-15:19:20.264

BATY

280KU4G37HB4C02421

37

85.24

20240910-15:19:27.602

XASE

280KU4G37IGVC02421

27

85.25

20240910-15:20:00.153

BATY

280KU4G37NPLC02421

100

85.25

20240910-15:20:00.154

BATY

280KU4G37NPMC02421

73

85.25

20240910-15:20:00.154

BATY

280KU4G37NPNC02421

100

85.14

20240910-15:20:58.223

ARCX

280KU4G380LLC02421

1

85.14

20240910-15:20:58.223

ARCX

280KU4G380LOC02421

99

85.14

20240910-15:20:58.223

ARCX

280KU4G380LPC02421

100

85.15

20240910-15:21:47.178

XASE

280KU4G3884DC02421

100

85.09

20240910-15:22:26.375

XNYS

280KU4G38E11C02421

47

85.07

20240910-15:22:29.796

ARCX

280KU4G38EDKC02421

100

85.08

20240910-15:22:50.853

EDGX

280KU4G38HADC02421

100

85.07

20240910-15:23:01.209

ARCX

280KU4G38ILFC02421

1

85.08

20240910-15:23:33.212

XASE

280KU4G38NIAC02421

99

85.08

20240910-15:23:33.212

XASE

280KU4G38NIBC02421

26

85.07

20240910-15:24:11.985

XASE

280KU4G38U0UC02421

74

85.07

20240910-15:24:11.985

XASE

280KU4G38U0VC02421

1

85.1

20240910-15:24:51.094

EPRL

280KU4G394RUC02421

1

85.1

20240910-15:24:51.094

EPRL

280KU4G394RVC02421

97

85.1

20240910-15:24:51.095

EPRL

280KU4G394S0C02421

1

85.1

20240910-15:24:51.095

EPRL

280KU4G394S1C02421

90

85.09

20240910-15:26:02.011

ARCX

280KU4G39ILOC02421

10

85.09

20240910-15:26:02.011

ARCX

280KU4G39ILPC02421

100

85.08

20240910-15:26:21.605

BATY

280KU4G39LQFC02421

1

85.06

20240910-15:27:15.908

ARCX

280KU4G39TT6C02421

99

85.06

20240910-15:27:15.908

ARCX

280KU4G39TT7C02421

100

85.06

20240910-15:27:43.387

EPRL

280KU4G3A1L9C02421

95

85.07

20240910-15:28:21.182

XASE

280KU4G3A83IC02421

100

85.08

20240910-15:29:00.388

XASE

280KU4G3AEF3C02421

100

85.05

20240910-15:29:20.558

XASE

280KU4G3AI5JC02421

100

84.99

20240910-15:30:00.160

ARCX

280KU4G3APOGC02421

100

84.98

20240910-15:30:34.664

ARCX

280KU4G3B2T0C02421

100

84.98

20240910-15:31:00.236

XASE

280KU4G3B8OEC02421

100

84.93

20240910-15:31:36.424

EPRL

280KU4G3BI7GC02421

7

84.92

20240910-15:31:50.155

ARCX

280KU4G3BL0QC02421

7

84.92

20240910-15:31:50.156

ARCX

280KU4G3BL0RC02421

86

84.92

20240910-15:31:50.156

ARCX

280KU4G3BL0TC02421

100

84.91

20240910-15:32:08.863

XASE

280KU4G3BP10C02421

100

84.91

20240910-15:32:41.124

EPRL

280KU4G3BV86C02421

100

84.9

20240910-15:32:55.708

BATS

280KU4G3C2CDC02421

100

84.83

20240910-15:33:26.026

ARCX

280KU4G3C8LCC02421

100

84.84

20240910-15:34:15.769

IEXG

280KU4G3CHFRC02421

95

84.83

20240910-15:34:20.761

XNYS

280KU4G3CIFGC02421

5

84.83

20240910-15:34:20.761

XNYS

280KU4G3CIFHC02421

1

84.83

20240910-15:34:20.761

ARCX

280KU4G3CIFIC02421

99

84.83

20240910-15:34:20.761

ARCX

280KU4G3CIFJC02421

100

84.8

20240910-15:35:17.205

XASE

280KU4G3CUTAC02421

100

84.8

20240910-15:35:17.205

XASE

280KU4G3CUTBC02421

100

84.79

20240910-15:35:37.344

EPRL

280KU4G3D2QFC02421

100

84.82

20240910-15:36:07.016

XNAS

280KU4G3D7TBC02421

1

84.8

20240910-15:36:45.889

EPRL

280KU4G3DGEGC02421

99

84.8

20240910-15:36:45.889

EPRL

280KU4G3DGEHC02421

100

84.79

20240910-15:37:12.325

XNYS

280KU4G3DLOHC02421

100

84.78

20240910-15:38:19.367

BATY

280KU4G3E336C02421

100

84.76

20240910-15:38:25.935

BATY

280KU4G3E499C02421

67

84.76

20240910-15:39:33.225

ARCX

280KU4G3EIBPC02421

33

84.76

20240910-15:39:33.225

ARCX

280KU4G3EIBQC02421

100

84.74

20240910-15:39:49.191

XNAS

280KU4G3ELBNC02421

46

84.68

20240910-15:40:27.034

XNYS

280KU4G3ETH1C02421

54

84.68

20240910-15:40:27.034

XNYS

280KU4G3ETH4C02421

100

84.73

20240910-15:41:35.152

EPRL

280KU4G3F8NNC02421

97

84.75

20240910-15:42:16.148

EPRL

280KU4G3FFSEC02421

3

84.75

20240910-15:42:18.635

EPRL

280KU4G3FG9VC02421

100

85.01

20240910-15:43:55.713

BATY

280KU4G3G0N2C02421

100

85.01

20240910-15:43:55.713

BATY

280KU4G3G0N3C02421

100

84.91

20240910-15:44:36.221

EPRL

280KU4G3G918C02421

78

84.85

20240910-15:45:17.606

ARCX

280KU4G3GGUCC02421

88

84.86

20240910-15:46:12.863

BATY

280KU4G3GRI8C02421

100

84.84

20240910-15:47:05.658

EPRL

280KU4G3H54EC02421

100

84.86

20240910-15:48:21.807

XNAS

280KU4G3HI6TC02421

100

84.85

20240910-15:48:28.140

ARCX

280KU4G3HJ9JC02421

5

84.79

20240910-15:49:58.005

BATY

280KU4G3I5AJC02421

95

84.79

20240910-15:49:58.005

BATY

280KU4G3I5AKC02421

100

84.69

20240910-15:50:15.307

XNAS

280KU4G3IAO2C02421

28

84.64

20240910-15:51:00.519

XNYS

280KU4G3IKA3C02421

72

84.64

20240910-15:51:00.519

XNYS

280KU4G3IKA4C02421

100

84.67

20240910-15:52:08.481

XPSX

280KU4G3J0JFC02421

100

84.73

20240910-15:53:54.469

ARCX

280KU4G3JJFPC02421

100

84.73

20240910-15:53:54.470

ARCX

280KU4G3JJFQC02421

100

84.7

20240910-15:55:03.328

XASE

280KU4G3JVGBC02421

2

84.74

20240910-15:55:32.837

BATY

280KU4G3K4RDC02421

98

84.74

20240910-15:55:32.837

BATY

280KU4G3K4REC02421

100

84.74

20240910-15:56:30.264

XASE

280KU4G3KFHAC02421

100

84.69

20240910-15:57:44.913

XPSX

280KU4G3KTT9C02421

100

84.66

20240910-15:58:40.283

XPSX

280KU4G3L8GEC02421

49

84.49

20240910-15:59:43.014

XPSX

280KU4G3LOEAC02421

51

84.49

20240910-15:59:43.014

XPSX

280KU4G3LOEBC02421

100

84.54

20240910-16:01:04.532

XASE

280KU4G3MBMSC02421

100

84.51

20240910-16:01:16.896

XASE

280KU4G3MEMPC02421

100

84.5

20240910-16:03:01.567

XASE

280KU4G3N30LC02421

100

84.42

20240910-16:03:14.994

EPRL

280KU4G3N754C02421

100

84.54

20240910-16:04:32.903

XASE

280KU4G3NMD4C02421

100

84.67

20240910-16:06:09.059

XASE

280KU4G3O872C02421

100

84.67

20240910-16:06:22.069

ARCX

280KU4G3OAG9C02421

100

84.67

20240910-16:07:31.355

ARCX

280KU4G3ONQKC02421

100

84.7

20240910-16:08:29.629

XASE

280KU4G3P271C02421

100

84.68

20240910-16:09:25.153

XASE

280KU4G3PBM2C02421

98

84.77

20240910-16:10:56.473

BATS

280KU4G3PSL4C02421

2

84.77

20240910-16:10:56.473

ARCX

280KU4G3PSL5C02421

100

84.81

20240910-16:11:09.376

ARCX

280KU4G3PVDTC02421

100

84.8

20240910-16:11:56.756

XASE

280KU4G3Q75AC02421

36

84.78

20240910-16:13:17.418

XASE

280KU4G3QMBGC02421

64

84.78

20240910-16:13:17.418

XASE

280KU4G3QMBHC02421

100

84.76

20240910-16:13:47.941

XASE

280KU4G3QRJLC02421

100

84.73

20240910-16:14:15.492

XASE

280KU4G3R0HFC02421

100

84.77

20240910-16:14:52.870

XASE

280KU4G3R6F3C02421

100

84.77

20240910-16:16:06.386

XASE

280KU4G3RL6CC02421

100

84.82

20240910-16:17:31.452

MEMX

280KU4G3S6LGC02421

100

84.82

20240910-16:17:42.219

XASE

280KU4G3S9BUC02421

100

84.8

20240910-16:18:48.743

XASE

280KU4G3SOMMC02421

56

84.88

20240910-16:20:18.103

ARCX

280KU4G3TDBPC02421

100

84.89

20240910-16:20:43.929

XASE

280KU4G3TILMC02421

3

84.84

20240910-16:22:06.149

XASE

280KU4G3U2V2C02421

100

84.83

20240910-16:22:37.223

XNAS

280KU4G3U8Q6C02421

100

84.84

20240910-16:23:58.476

XASE

280KU4G3UO8RC02421

100

84.84

20240910-16:23:58.490

XPSX

280KU4G3UO91C02421

100

84.92

20240910-16:25:34.191

ARCX

280KU4G3VBOMC02421

100

84.89

20240910-16:26:14.463

XASE

280KU4G3VJATC02421

100

84.87

20240910-16:27:13.482

XASE

280KU4G4003MC02421

1

84.83

20240910-16:28:06.763

EPRL

280KU4G408UMC02421

99

84.83

20240910-16:28:06.763

EPRL

280KU4G408UNC02421

100

84.84

20240910-16:29:07.158

XASE

280KU4G40K2QC02421

100

84.87

20240910-16:30:26.394

BATY

280KU4G415DJC02421

100

84.9

20240910-16:32:00.698

XASE

280KU4G41ONDC02421

100

84.88

20240910-16:32:19.282

XASE

280KU4G41S8TC02421

100

84.91

20240910-16:33:30.808

XASE

280KU4G42AHVC02421

25

84.93

20240910-16:34:01.043

ARCX

280KU4G42FV7C02421

75

84.93

20240910-16:34:01.043

ARCX

280KU4G42FV8C02421

100

84.92

20240910-16:34:29.150

XASE

280KU4G42KQNC02421

100

84.97

20240910-16:35:29.194

XASE

280KU4G4307DC02421

29

84.94

20240910-16:37:00.046

XASE

280KU4G43F4GC02421

71

84.94

20240910-16:37:17.248

XASE

280KU4G43I47C02421

100

84.94

20240910-16:37:17.249

XNAS

280KU4G43I48C02421

100

84.97

20240910-16:37:54.546

ARCX

280KU4G43OUKC02421

100

84.96

20240910-16:39:13.927

EPRL

280KU4G448P8C02421

100

84.95

20240910-16:39:45.023

BATS

280KU4G44F5VC02421

100

85

20240910-16:40:59.567

XASE

280KU4G44SM9C02421

100

85.07

20240910-16:42:21.394

XASE

280KU4G459TEC02421

100

85.03

20240910-16:43:41.390

XASE

280KU4G45NP2C02421

100

85.06

20240910-16:45:24.973

EPRL

280KU4G46A3OC02421

100

85.03

20240910-16:46:11.592

ARCX

280KU4G46HH6C02421

100

85.02

20240910-16:47:31.615

ARCX

280KU4G46V40C02421

100

85.02

20240910-16:48:50.816

ARCX

280KU4G47DG6C02421

100

85.06

20240910-16:49:39.744

XASE

280KU4G47MABC02421

100

85.05

20240910-16:51:04.480

XASE

280KU4G483RIC02421

100

85.08

20240910-16:52:13.167

ARCX

280KU4G48F9AC02421

100

85.11

20240910-16:53:21.864

XASE

280KU4G48R4QC02421

100

85.15

20240910-16:54:13.509

XASE

280KU4G4960GC02421

100

85.17

20240910-16:55:31.647

ARCX

280KU4G49K46C02421

100

85.15

20240910-16:56:43.931

XASE

280KU4G4A1IKC02421

100

85.14

20240910-16:58:27.971

XASE

280KU4G4AHIKC02421

100

85.16

20240910-16:59:02.079

XASE

280KU4G4AN1OC02421

100

85.07

20240910-17:00:13.389

BATY

280KU4G4B58TC02421

100

85.15

20240910-17:02:52.939

ARCX

280KU4G4C28VC02421

100

85.14

20240910-17:02:55.560

EPRL

280KU4G4C2P8C02421

100

85.11

20240910-17:03:56.169

BATY

280KU4G4CE0QC02421

100

85.14

20240910-17:06:06.943

XASE

280KU4G4D2M0C02421

100

85.14

20240910-17:06:06.943

XASE

280KU4G4D2M1C02421

100

85.17

20240910-17:07:10.226

XASE

280KU4G4DCIDC02421

5

85.2

20240910-17:08:14.110

XNYS

280KU4G4DN67C02421

100

85.21

20240910-17:08:40.348

ARCX

280KU4G4DRKHC02421

21

85.24

20240910-17:09:27.921

XASE

280KU4G4E4RLC02421

79

85.24

20240910-17:09:27.921

XASE

280KU4G4E4RMC02421

100

85.26

20240910-17:10:49.719

XASE

280KU4G4EJRUC02421

100

85.31

20240910-17:11:48.582

XASE

280KU4G4EUCCC02421

12

85.32

20240910-17:13:09.016

XASE

280KU4G4FAK0C02421

88

85.32

20240910-17:13:09.016

XASE

280KU4G4FAK2C02421

100

85.35

20240910-17:14:10.543

XASE

280KU4G4FJN8C02421

100

85.37

20240910-17:15:10.233

XASE

280KU4G4FTOPC02421

22

85.38

20240910-17:16:18.605

ARCX

280KU4G4GAG0C02421

78

85.38

20240910-17:16:18.606

ARCX

280KU4G4GAG1C02421

2

85.36

20240910-17:17:04.406

BATY

280KU4G4GH6MC02421

98

85.36

20240910-17:17:04.406

BATY

280KU4G4GH6NC02421

100

85.41

20240910-17:18:10.691

XASE

280KU4G4GRBMC02421

100

85.39

20240910-17:19:04.447

XNAS

280KU4G4H3I8C02421

100

85.33

20240910-17:20:18.651

XASE

280KU4G4HH5KC02421

100

85.29

20240910-17:21:22.680

EPRL

280KU4G4HSG6C02421

10

85.31

20240910-17:22:36.805

XNYS

280KU4G4I7I8C02421

2

85.31

20240910-17:22:36.805

XNYS

280KU4G4I7I9C02421

88

85.31

20240910-17:22:36.805

XNYS

280KU4G4I7IAC02421

100

85.31

20240910-17:23:10.503

XASE

280KU4G4IBU0C02421

100

85.31

20240910-17:23:58.268

XASE

280KU4G4IIKDC02421

100

85.37

20240910-17:25:10.936

XASE

280KU4G4IV8RC02421

100

85.35

20240910-17:26:26.147

ARCX

280KU4G4JB0VC02421

100

85.35

20240910-17:27:10.388

ARCX

280KU4G4JHSUC02421

100

85.4

20240910-17:28:28.534

ARCX

280KU4G4JT4PC02421

23

85.37

20240910-17:29:10.136

XASE

280KU4G4K3FUC02421

77

85.37

20240910-17:29:12.436

XASE

280KU4G4K45EC02421

100

85.39

20240910-17:30:46.259

XASE

280KU4G4KLR9C02421

100

85.4

20240910-17:31:38.881

XASE

280KU4G4KV61C02421

30

85.42

20240910-17:32:59.268

XNAS

280KU4G4LB7VC02421

70

85.42

20240910-17:32:59.268

XNAS

280KU4G4LB80C02421

42

85.41

20240910-17:33:04.026

XASE

280KU4G4LC4VC02421

58

85.41

20240910-17:33:04.026

XASE

280KU4G4LC50C02421

42

85.41

20240910-17:33:04.026

XASE

280KU4G4LC51C02421

100

85.48

20240910-17:34:21.164

XASE

280KU4G4LOHTC02421

100

85.46

20240910-17:35:10.582

XASE

280KU4G4M0F4C02421

100

85.45

20240910-17:36:51.599

XNYS

280KU4G4MI79C02421

100

85.46

20240910-17:37:18.846

XASE

280KU4G4MMIOC02421

100

85.46

20240910-17:38:09.042

XASE

280KU4G4MUN5C02421

100

85.44

20240910-17:39:22.421

XASE

280KU4G4NCS7C02421

5

85.53

20240910-17:40:31.394

XNYS

280KU4G4NPVLC02421

95

85.53

20240910-17:40:36.309

XASE

280KU4G4NQQ9C02421

100

85.48

20240910-17:41:43.344

XASE

280KU4G4O49NC02421

100

85.49

20240910-17:42:44.039

XASE

280KU4G4ODCJC02421

100

85.5

20240910-17:44:22.489

EPRL

280KU4G4OU2JC02421

100

85.48

20240910-17:45:09.116

XASE

280KU4G4P65PC02421

67

85.47

20240910-17:46:29.766

XASE

280KU4G4PKHRC02421

33

85.47

20240910-17:46:29.766

XASE

280KU4G4PKHSC02421

100

85.47

20240910-17:47:45.166

EPRL

280KU4G4PV2BC02421

100

85.45

20240910-17:48:36.980

EPRL

280KU4G4Q6QIC02421

1

85.4

20240910-17:49:33.727

XASE

280KU4G4QEPVC02421

99

85.4

20240910-17:49:34.514

XASE

280KU4G4QETRC02421

100

85.33

20240910-17:50:11.166

XNYS

280KU4G4QKB0C02421

100

85.32

20240910-17:52:04.000

ARCX

280KU4G4R439C02421

100

85.31

20240910-17:52:22.275

XASE

280KU4G4R735C02421

100

85.31

20240910-17:52:22.275

XASE

280KU4G4R736C02421

1

85.24

20240910-17:54:07.356

XASE

280KU4G4RLQFC02421

99

85.24

20240910-17:54:11.727

XASE

280KU4G4RMLTC02421

100

85.27

20240910-17:55:18.653

XASE

280KU4G4RVT8C02421

100

85.28

20240910-17:56:13.023

XASE

280KU4G4S8BRC02421

100

85.24

20240910-17:57:11.641

XASE

280KU4G4SH24C02421

100

85.26

20240910-17:58:01.214

XASE

280KU4G4SNNCC02421

100

85.25

20240910-17:58:52.580

XASE

280KU4G4SV3FC02421

100

85.27

20240910-17:59:35.987

XASE

280KU4G4T606C02421

100

85.27

20240910-17:59:47.555

ARCX

280KU4G4T7OAC02421

100

85.27

20240910-18:00:29.339

XASE

280KU4G4TFJLC02421

100

85.29

20240910-18:01:12.854

XASE

280KU4G4TR1HC02421

100

85.32

20240910-18:02:16.819

XASE

280KU4G4U8AQC02421

100

85.33

20240910-18:03:23.389

XASE

280KU4G4UIMUC02421

46

85.36

20240910-18:04:20.647

XASE

280KU4G4URI2C02421

54

85.36

20240910-18:04:20.647

XASE

280KU4G4URI3C02421

41

85.33

20240910-18:04:54.083

XASE

280KU4G4V04QC02421

59

85.33

20240910-18:04:54.083

XASE

280KU4G4V04RC02421

100

85.33

20240910-18:06:04.194

XASE

280KU4G4VBB2C02421

100

85.32

20240910-18:07:08.089

XASE

280KU4G4VK6BC02421

100

85.37

20240910-18:07:34.518

XASE

280KU4G4VO1BC02421

25

85.38

20240910-18:08:47.990

MEMX

280KU4G501Q8C02421

75

85.38

20240910-18:08:47.990

MEMX

280KU4G501Q9C02421

100

85.38

20240910-18:09:04.716

XASE

280KU4G50421C02421

1

85.38

20240910-18:10:02.413

XASE

280KU4G50COKC02421

49

85.38

20240910-18:10:02.413

XASE

280KU4G50COLC02421

100

85.38

20240910-18:10:21.280

XASE

280KU4G50G37C02421

100

85.38

20240910-18:11:36.534

XASE

280KU4G50SUUC02421

100

85.37

20240910-18:12:46.405

XASE

280KU4G518BPC02421

100

85.35

20240910-18:13:21.226

XASE

280KU4G51E4PC02421

100

85.4

20240910-18:14:49.362

XASE

280KU4G51R96C02421

62

85.42

20240910-18:15:28.354

XASE

280KU4G5255FC02421

38

85.42

20240910-18:15:28.354

XASE

280KU4G5255GC02421

100

85.42

20240910-18:16:24.358

XPSX

280KU4G52DQ2C02421

11

85.49

20240910-18:18:04.072

BATS

280KU4G52T2QC02421

2

85.48

20240910-18:18:04.072

XNAS

280KU4G52T2RC02421

32

85.49

20240910-18:18:04.072

XNAS

280KU4G52T2SC02421

31

85.49

20240910-18:18:04.072

XNAS

280KU4G52T2TC02421

21

85.49

20240910-18:18:04.072

XNAS

280KU4G52T2UC02421

3

85.49

20240910-18:18:04.072

ARCX

280KU4G52T2VC02421

1

85.48

20240910-18:18:24.415

EPRL

280KU4G530OOC02421

1

85.49

20240910-18:18:36.342

XASE

280KU4G532VRC02421

99

85.49

20240910-18:18:57.877

XASE

280KU4G535TEC02421

11

85.485

20240910-18:18:57.878

XNYS

280KU4G535TFC02421

12

85.485

20240910-18:18:57.878

XNYS

280KU4G535TGC02421

77

85.49

20240910-18:18:57.878

XNYS

280KU4G535TIC02421

1

85.49

20240910-18:18:57.878

ARCX

280KU4G535TJC02421

100

85.47

20240910-18:20:00.470

XASE

280KU4G53G2MC02421

100

85.44

20240910-18:20:52.980

XASE

280KU4G53NV1C02421

100

85.42

20240910-18:21:50.908

XASE

280KU4G540CCC02421

70

85.41

20240910-18:22:24.439

XASE

280KU4G5465BC02421

30

85.41

20240910-18:22:30.094

XASE

280KU4G54762C02421

100

85.41

20240910-18:23:14.181

XASE

280KU4G54GPOC02421

100

85.47

20240910-18:24:34.497

ARCX

280KU4G54VA1C02421

1

85.46

20240910-18:25:22.164

XASE

280KU4G556INC02421

99

85.46

20240910-18:25:22.600

XASE

280KU4G556KLC02421

1

85.455

20240910-18:25:22.601

ARCX

280KU4G556KMC02421

100

85.42

20240910-18:25:56.883

XASE

280KU4G55BN5C02421

100

85.47

20240910-18:27:09.188

XASE

280KU4G55NQKC02421

100

85.54

20240910-18:29:04.900

XNYS

280KU4G56CG0C02421

100

85.56

20240910-18:29:52.708

XNYS

280KU4G56L5LC02421

79

85.55

20240910-18:29:59.777

ARCX

280KU4G56MBAC02421

21

85.55

20240910-18:29:59.777

ARCX

280KU4G56MBCC02421

100

85.57

20240910-18:31:39.254

XASE

280KU4G57DS9C02421

82

85.56

20240910-18:31:56.973

XASE

280KU4G57HIBC02421

18

85.56

20240910-18:31:56.973

XASE

280KU4G57HICC02421

100

85.57

20240910-18:33:42.683

XNYS

280KU4G58BH5C02421

88

85.56

20240910-18:33:48.152

XASE

280KU4G58CL4C02421

12

85.56

20240910-18:33:48.152

XASE

280KU4G58CL5C02421

100

85.56

20240910-18:34:50.220

XASE

280KU4G58QSHC02421

100

85.55

20240910-18:35:39.401

XASE

280KU4G595E1C02421

1

85.52

20240910-18:36:42.770

XASE

280KU4G59IMSC02421

99

85.52

20240910-18:36:42.771

XASE

280KU4G59IMTC02421

100

85.57

20240910-18:38:18.013

XASE

280KU4G5A82TC02421

100

85.59

20240910-18:38:18.014

XNYS

280KU4G5A82UC02421

100

85.57

20240910-18:39:23.568

XASE

280KU4G5AN66C02421

100

85.58

20240910-18:40:21.905

XASE

280KU4G5B3CBC02421

100

85.55

20240910-18:41:21.594

XASE

280KU4G5BF8SC02421

30

85.55

20240910-18:42:10.326

ARCX

280KU4G5BOG2C02421

70

85.55

20240910-18:42:14.889

ARCX

280KU4G5BPBAC02421

100

85.57

20240910-18:43:38.831

XNYS

280KU4G5C6KDC02421

100

85.57

20240910-18:43:48.586

XASE

280KU4G5C8IPC02421

100

85.56

20240910-18:44:58.176

XASE

280KU4G5CLQGC02421

98

85.55

20240910-18:45:24.945

XASE

280KU4G5CTGDC02421

100

85.56

20240910-18:46:30.023

XASE

280KU4G5D9FIC02421

100

85.62

20240910-18:47:05.388

XASE

280KU4G5DF2VC02421

100

85.61

20240910-18:47:49.682

XASE

280KU4G5DMN8C02421

100

85.6

20240910-18:49:09.735

XNYS

280KU4G5E5M7C02421

100

85.59

20240910-18:49:15.159

XASE

280KU4G5E7FDC02421

100

85.61

20240910-18:50:11.939

XASE

280KU4G5EHOTC02421

100

85.65

20240910-18:51:10.951

XASE

280KU4G5ETGTC02421

100

85.63

20240910-18:51:23.826

ARCX

280KU4G5F0MRC02421

82

85.63

20240910-18:52:35.399

XASE

280KU4G5FDNHC02421

18

85.63

20240910-18:52:35.399

XASE

280KU4G5FDNIC02421

1

85.62

20240910-18:53:52.095

EPRL

280KU4G5FRHCC02421

51

85.62

20240910-18:53:52.095

EPRL

280KU4G5FRHDC02421

48

85.62

20240910-18:53:52.095

EPRL

280KU4G5FRHEC02421

100

85.61

20240910-18:54:09.964

XASE

280KU4G5FUERC02421

100

85.6

20240910-18:55:01.320

XASE

280KU4G5G7N2C02421

63

85.63

20240910-18:55:55.246

XASE

280KU4G5GHOUC02421

37

85.63

20240910-18:55:55.246

XASE

280KU4G5GHOVC02421

100

85.63

20240910-18:56:17.594

BATY

280KU4G5GLTHC02421

100

85.68

20240910-18:57:33.467

XASE

280KU4G5H323C02421

100

85.68

20240910-18:58:37.815

XNAS

280KU4G5HFE2C02421

14

85.68

20240910-18:58:52.402

XNAS

280KU4G5HIDQC02421

20

85.68

20240910-18:58:52.402

XNAS

280KU4G5HIDRC02421

66

85.68

20240910-18:58:52.779

XASE

280KU4G5HIG2C02421

100

85.7

20240910-18:59:46.029

XASE

280KU4G5HTI9C02421

27

85.68

20240910-19:00:07.007

XASE

280KU4G5I3N4C02421

73

85.68

20240910-19:00:07.007

XASE

280KU4G5I3N5C02421

49

85.68

20240910-19:00:42.547

XASE

280KU4G5ICK0C02421

51

85.68

20240910-19:00:42.547

XASE

280KU4G5ICK1C02421

10

85.62

20240910-19:01:35.220

XASE

280KU4G5ING4C02421

90

85.62

20240910-19:01:35.220

XASE

280KU4G5ING5C02421

100

85.53

20240910-19:02:22.465

XASE

280KU4G5J1IRC02421

100

85.57

20240910-19:03:24.099

XASE

280KU4G5JEJKC02421

100

85.55

20240910-19:03:56.128

XASE

280KU4G5JKRAC02421

100

85.56

20240910-19:05:16.895

XNYS

280KU4G5K75CC02421

100

85.58

20240910-19:05:47.235

BATY

280KU4G5KF7LC02421

9

85.58

20240910-19:05:57.760

ARCX

280KU4G5KHLMC02421

34

85.58

20240910-19:05:59.069

ARCX

280KU4G5KHTDC02421

50

85.58

20240910-19:05:59.070

ARCX

280KU4G5KHTEC02421

7

85.58

20240910-19:05:59.070

ARCX

280KU4G5KHTFC02421

100

85.55

20240910-19:06:58.152

XASE

280KU4G5KUSGC02421

100

85.48

20240910-19:08:01.935

XASE

280KU4G5LAMRC02421

100

85.38

20240910-19:08:57.516

EDGX

280KU4G5LL1SC02421

100

85.36

20240910-19:09:39.076

XASE

280KU4G5LV3PC02421

100

85.38

20240910-19:11:01.208

XASE

280KU4G5MGQ4C02421

100

85.38

20240910-19:11:10.813

ARCX

280KU4G5MIGQC02421

100

85.37

20240910-19:12:09.438

XASE

280KU4G5MT03C02421

8

85.4

20240910-19:13:24.229

XNAS

280KU4G5NB6FC02421

20

85.4

20240910-19:13:24.229

XNAS

280KU4G5NB6GC02421

72

85.4

20240910-19:13:24.229

XNAS

280KU4G5NB6HC02421

100

85.45

20240910-19:13:57.524

ARCX

280KU4G5NIFPC02421

3

85.46

20240910-19:14:09.423

XNYS

280KU4G5NKKAC02421

1

85.46

20240910-19:14:09.423

XNYS

280KU4G5NKKBC02421

4

85.46

20240910-19:14:09.423

XNYS

280KU4G5NKKCC02421

100

85.51

20240910-19:15:07.717

XNAS

280KU4G5NVV9C02421

100

85.52

20240910-19:15:17.343

BATY

280KU4G5O279C02421

99

85.54

20240910-19:16:05.681

XASE

280KU4G5OD1RC02421

1

85.54

20240910-19:16:05.682

XASE

280KU4G5OD1SC02421

100

85.53

20240910-19:16:52.279

XCHI

280KU4G5OLF4C02421

100

85.53

20240910-19:17:09.136

XASE

280KU4G5ONNUC02421

100

85.52

20240910-19:17:51.260

XASE

280KU4G5OVE3C02421

100

85.49

20240910-19:18:30.906

ARCX

280KU4G5P6D3C02421

21

85.53

20240910-19:20:17.293

ARCX

280KU4G5PP8IC02421

100

85.54

20240910-19:20:30.036

XNYS

280KU4G5PRKIC02421

4

85.54

20240910-19:20:44.530

XNAS

280KU4G5PUUEC02421

27

85.54

20240910-19:20:44.530

XNAS

280KU4G5PUUFC02421

100

85.55

20240910-19:20:50.045

ARCX

280KU4G5Q07BC02421

100

85.56

20240910-19:21:16.937

XASE

280KU4G5Q5JRC02421

100

85.63

20240910-19:22:19.260

XNYS

280KU4G5QK2OC02421

100

85.62

20240910-19:22:20.940

ARCX

280KU4G5QKL8C02421

100

85.62

20240910-19:22:20.940

ARCX

280KU4G5QKL9C02421

100

85.65

20240910-19:24:06.658

XASE

280KU4G5R6G1C02421

100

85.64

20240910-19:24:08.593

XNYS

280KU4G5R6NSC02421

100

85.65

20240910-19:25:25.419

EPRL

280KU4G5RK2LC02421

100

85.65

20240910-19:25:25.420

EPRL

280KU4G5RK2MC02421

100

85.7

20240910-19:26:10.793

EPRL

280KU4G5RSK6C02421

100

85.73

20240910-19:26:44.078

XASE

280KU4G5S465C02421

100

85.73

20240910-19:27:24.237

ARCX

280KU4G5SBMMC02421

1

85.75

20240910-19:28:47.581

XNAS

280KU4G5SSFQC02421

99

85.75

20240910-19:28:47.581

XNAS

280KU4G5SSFRC02421

3

85.73

20240910-19:28:49.545

XASE

280KU4G5SSVTC02421

97

85.73

20240910-19:29:06.571

XASE

280KU4G5T0H0C02421

100

85.73

20240910-19:29:06.571

ARCX

280KU4G5T0H1C02421

3

85.72

20240910-19:29:06.571

XNAS

280KU4G5T0H2C02421

100

85.68

20240910-19:29:42.052

XASE

280KU4G5T7SEC02421

49

85.65

20240910-19:30:08.757

XASE

280KU4G5TFH7C02421

51

85.65

20240910-19:30:08.757

XASE

280KU4G5TFH8C02421

100

85.66

20240910-19:30:44.369

EPRL

280KU4G5TRG8C02421

100

85.65

20240910-19:31:14.831

EPRL

280KU4G5U380C02421

100

85.67

20240910-19:31:52.021

ARCX

280KU4G5UC7EC02421

100

85.65

20240910-19:32:33.456

ARCX

280KU4G5UM1CC02421

100

85.68

20240910-19:32:37.545

XASE

280KU4G5UN1PC02421

100

85.68

20240910-19:33:02.041

XASE

280KU4G5UTRIC02421

85

85.69

20240910-19:33:40.201

XASE

280KU4G5V8D6C02421

15

85.69

20240910-19:33:40.201

XASE

280KU4G5V8D7C02421

3

85.69

20240910-19:34:28.546

XASE

280KU4G5VN0GC02421

97

85.69

20240910-19:34:32.171

XASE

280KU4G5VNP2C02421

100

85.64

20240910-19:35:02.292

XASE

280KU4G5VVB1C02421

100

85.65

20240910-19:35:44.988

BATS

280KU4G60AFAC02421

23

85.65

20240910-19:35:55.219

EPRL

280KU4G60CMPC02421

55

85.66

20240910-19:36:12.958

EPRL

280KU4G60GJEC02421

10

85.66

20240910-19:36:12.959

EPRL

280KU4G60GJFC02421

35

85.66

20240910-19:36:12.959

EPRL

280KU4G60GJGC02421

100

85.66

20240910-19:36:39.492

XASE

280KU4G60PN1C02421

100

85.62

20240910-19:37:00.186

EPRL

280KU4G6121DC02421

100

85.59

20240910-19:37:34.355

XASE

280KU4G619E8C02421

100

85.58

20240910-19:38:03.521

ARCX

280KU4G61FQOC02421

43

85.57

20240910-19:38:25.837

XASE

280KU4G61KTKC02421

57

85.57

20240910-19:38:25.838

XASE

280KU4G61KTLC02421

100

85.54

20240910-19:38:58.437

XNAS

280KU4G61RH1C02421

100

85.57

20240910-19:40:01.241

XNAS

280KU4G62AVSC02421

100

85.6

20240910-19:40:18.981

EPRL

280KU4G62FNSC02421

100

85.54

20240910-19:40:30.879

XASE

280KU4G62JOUC02421

55

85.52

20240910-19:41:02.782

XASE

280KU4G62QMHC02421

2

85.55

20240910-19:41:39.787

ARCX

280KU4G6329UC02421

100

85.54

20240910-19:41:39.831

EPRL

280KU4G632A4C02421

100

85.54

20240910-19:41:40.652

XASE

280KU4G632GDC02421

100

85.53

20240910-19:42:28.181

EPRL

280KU4G63CH5C02421

100

85.54

20240910-19:42:52.359

XASE

280KU4G63HO7C02421

100

85.54

20240910-19:43:21.544

XASE

280KU4G63NVSC02421

1

85.54

20240910-19:43:21.544

XASE

280KU4G63NVTC02421

99

85.54

20240910-19:43:21.544

XASE

280KU4G63NVUC02421

100

85.55

20240910-19:43:34.883

XNYS

280KU4G63QJGC02421

10

85.56

20240910-19:43:36.412

BATS

280KU4G63QUTC02421

71

85.56

20240910-19:43:36.412

BATS

280KU4G63QUUC02421

19

85.56

20240910-19:43:36.412

BATS

280KU4G63QUVC02421

12

85.56

20240910-19:43:36.412

XNYS

280KU4G63QV0C02421

2

85.56

20240910-19:43:36.412

XNYS

280KU4G63QV1C02421

100

85.56

20240910-19:43:45.805

XNAS

280KU4G63SROC02421

21

85.56

20240910-19:43:45.805

XNAS

280KU4G63SRPC02421

79

85.56

20240910-19:43:45.805

XNAS

280KU4G63SRQC02421

12

85.56

20240910-19:43:45.805

XNYS

280KU4G63SRRC02421

168

85.56

20240910-19:43:46.691

XNYS

280KU4G63T1UC02421

28

85.56

20240910-19:43:46.692

XNAS

280KU4G63T1VC02421

10

85.56

20240910-19:43:46.692

IEXG

280KU4G63T20C02421

29

85.56

20240910-19:43:46.692

IEXG

280KU4G63T21C02421

6

85.56

20240910-19:43:46.692

IEXG

280KU4G63T22C02421

52

85.56

20240910-19:43:50.900

XNAS

280KU4G63TU6C02421

100

85.56

20240910-19:43:50.900

XNYS

280KU4G63TU7C02421

48

85.56

20240910-19:43:51.002

XNAS

280KU4G63TUPC02421

30

85.56

20240910-19:43:51.806

ARCX

280KU4G63U51C02421

146

85.56

20240910-19:43:53.540

BATS

280KU4G63UG4C02421

29

85.56

20240910-19:43:53.540

XNAS

280KU4G63UG5C02421

100

85.56

20240910-19:43:53.540

XNYS

280KU4G63UG6C02421

5

85.56

20240910-19:43:53.540

ARCX

280KU4G63UG7C02421

40

85.55

20240910-19:43:53.540

IEXG

280KU4G63UG8C02421

34

85.57

20240910-19:43:57.051

EDGX

280KU4G63V4UC02421

100

85.57

20240910-19:43:57.051

EPRL

280KU4G63V4VC02421

76

85.57

20240910-19:43:57.051

XNAS

280KU4G63V50C02421

4

85.57

20240910-19:43:57.051

XNAS

280KU4G63V51C02421

98

85.57

20240910-19:43:57.051

XNAS

280KU4G63V52C02421

26

85.57

20240910-19:43:57.051

XNAS

280KU4G63V53C02421

30

85.57

20240910-19:43:57.051

XNAS

280KU4G63V54C02421

11

85.57

20240910-19:43:57.051

XNYS

280KU4G63V55C02421

100

85.57

20240910-19:43:57.051

XNYS

280KU4G63V56C02421

20

85.57

20240910-19:43:57.051

ARCX

280KU4G63V57C02421

5

85.57

20240910-19:43:57.051

ARCX

280KU4G63V58C02421

35

85.57

20240910-19:43:57.051

ARCX

280KU4G63V59C02421

23

85.59

20240910-19:44:14.099

XNYS

280KU4G64349C02421

34

85.59

20240910-19:44:14.099

BATS

280KU4G6434AC02421

100

85.59

20240910-19:44:14.099

BATS

280KU4G6434BC02421

100

85.59

20240910-19:44:14.100

XNAS

280KU4G6434CC02421

66

85.59

20240910-19:44:14.100

XNYS

280KU4G6434DC02421

 

Category Code: POS
Sequence Number: 1249220
Time of Receipt (offset from UTC): 20240911T090536+0100

Contacts

CRH plc

Contacts

CRH plc