CRH PLC Transaction in Own Shares
October 11 2024 - 4:30AM
RNS Regulatory News
RNS Number : 8730H
CRH PLC
11 October 2024
11th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 10th
October 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
|
|
4,007
|
$89.98
|
$90.88
|
$89.19
|
XNYS
|
|
504
|
$89.91
|
$90.34
|
$89.73
|
EDGX
|
|
7,917
|
$90.04
|
$90.96
|
$89.20
|
ARCX
|
|
111
|
$89.83
|
$90.34
|
$89.38
|
BATS
|
|
5,323
|
$89.69
|
$90.91
|
$89.14
|
XNAS
|
|
2,462
|
$89.98
|
$90.34
|
$89.36
|
BATY
|
|
23,176
|
$90.24
|
$90.95
|
$89.40
|
XASE
|
|
500
|
$89.54
|
$89.83
|
$89.34
|
EPRL
|
|
200
|
$90.15
|
$90.15
|
$90.14
|
IEXG
|
|
200
|
$89.87
|
$89.91
|
$89.82
|
XPSX
|
|
400
|
$90.13
|
$90.79
|
$89.89
|
EDGA
|
|
200
|
$89.65
|
$89.65
|
$89.65
|
LTSE
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
679,830,708 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.701% 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 October 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
October 2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
90.0845
|
45,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
13
|
89.6
|
20241010-13:30:57.253
|
XNAS
|
280ND7O20TSHC02421
|
|
200
|
89.65
|
20241010-13:31:02.218
|
LTSE
|
280ND7O20UBGC02421
|
|
100
|
89.65
|
20241010-13:31:03.405
|
EPRL
|
280ND7O20UICC02421
|
|
37
|
89.57
|
20241010-13:31:09.665
|
XNAS
|
280ND7O20V4SC02421
|
|
100
|
89.57
|
20241010-13:31:09.665
|
XNYS
|
280ND7O20V4TC02421
|
|
100
|
89.57
|
20241010-13:31:09.665
|
XNAS
|
280ND7O20V4UC02421
|
|
25
|
89.57
|
20241010-13:31:12.678
|
ARCX
|
280ND7O20VD4C02421
|
|
25
|
89.57
|
20241010-13:31:12.678
|
ARCX
|
280ND7O20VD5C02421
|
|
25
|
89.57
|
20241010-13:31:12.678
|
ARCX
|
280ND7O20VD6C02421
|
|
1
|
89.57
|
20241010-13:31:12.701
|
XNAS
|
280ND7O20VDBC02421
|
|
38
|
89.57
|
20241010-13:31:12.806
|
XNAS
|
280ND7O20VE3C02421
|
|
25
|
89.57
|
20241010-13:31:12.807
|
ARCX
|
280ND7O20VE4C02421
|
|
1
|
89.57
|
20241010-13:31:14.201
|
XNAS
|
280ND7O20VJGC02421
|
|
1
|
89.57
|
20241010-13:31:17.356
|
XNAS
|
280ND7O20VUTC02421
|
|
22
|
89.57
|
20241010-13:31:19.517
|
XNAS
|
280ND7O21077C02421
|
|
25
|
89.62
|
20241010-13:32:15.606
|
XNYS
|
280ND7O215UNC02421
|
|
25
|
89.63
|
20241010-13:32:16.004
|
XNAS
|
280ND7O21603C02421
|
|
25
|
89.62
|
20241010-13:32:16.004
|
XNYS
|
280ND7O21604C02421
|
|
50
|
89.63
|
20241010-13:32:16.004
|
XNYS
|
280ND7O21605C02421
|
|
100
|
89.61
|
20241010-13:32:26.169
|
XNYS
|
280ND7O217A4C02421
|
|
2
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217A5C02421
|
|
2
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217A6C02421
|
|
2
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217A7C02421
|
|
2
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217A8C02421
|
|
76
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217A9C02421
|
|
1
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217AAC02421
|
|
2
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217ABC02421
|
|
1
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217ACC02421
|
|
12
|
89.61
|
20241010-13:32:26.169
|
XNAS
|
280ND7O217ADC02421
|
|
90
|
89.68
|
20241010-13:32:44.510
|
XNAS
|
280ND7O219BEC02421
|
|
10
|
89.68
|
20241010-13:32:47.448
|
XNAS
|
280ND7O219JTC02421
|
|
100
|
89.63
|
20241010-13:33:06.246
|
XNAS
|
280ND7O21BT4C02421
|
|
100
|
89.54
|
20241010-13:33:25.193
|
XNYS
|
280ND7O21E9TC02421
|
|
50
|
89.54
|
20241010-13:33:40.207
|
XNYS
|
280ND7O21FVBC02421
|
|
50
|
89.54
|
20241010-13:33:41.245
|
XNYS
|
280ND7O21G30C02421
|
|
100
|
89.55
|
20241010-13:33:43.496
|
XNAS
|
280ND7O21G90C02421
|
|
100
|
89.67
|
20241010-13:34:29.837
|
XNAS
|
280ND7O21LHRC02421
|
|
100
|
89.7
|
20241010-13:34:34.990
|
XNAS
|
280ND7O21M25C02421
|
|
100
|
89.7
|
20241010-13:34:35.160
|
XNYS
|
280ND7O21M2LC02421
|
|
100
|
89.63
|
20241010-13:34:57.854
|
XNAS
|
280ND7O21OJHC02421
|
|
2
|
89.61
|
20241010-13:35:03.403
|
XNAS
|
280ND7O21PE3C02421
|
|
82
|
89.61
|
20241010-13:35:03.403
|
XNAS
|
280ND7O21PE4C02421
|
|
16
|
89.61
|
20241010-13:35:09.001
|
XNAS
|
280ND7O21QHFC02421
|
|
100
|
89.55
|
20241010-13:35:26.784
|
XNAS
|
280ND7O21SRTC02421
|
|
100
|
89.43
|
20241010-13:36:07.473
|
XNAS
|
280ND7O2228PC02421
|
|
100
|
89.4
|
20241010-13:36:30.338
|
ARCX
|
280ND7O224UPC02421
|
|
100
|
89.31
|
20241010-13:37:18.129
|
ARCX
|
280ND7O22AEHC02421
|
|
1
|
89.31
|
20241010-13:37:18.129
|
XNAS
|
280ND7O22AEIC02421
|
|
1
|
89.31
|
20241010-13:37:18.129
|
XNAS
|
280ND7O22AEJC02421
|
|
1
|
89.31
|
20241010-13:37:18.129
|
XNAS
|
280ND7O22AEKC02421
|
|
1
|
89.31
|
20241010-13:37:18.129
|
XNAS
|
280ND7O22AELC02421
|
|
96
|
89.31
|
20241010-13:37:18.129
|
XNAS
|
280ND7O22AEMC02421
|
|
100
|
89.29
|
20241010-13:37:23.554
|
XNAS
|
280ND7O22B19C02421
|
|
69
|
89.2
|
20241010-13:37:44.618
|
ARCX
|
280ND7O22D9HC02421
|
|
31
|
89.2
|
20241010-13:37:44.618
|
ARCX
|
280ND7O22D9IC02421
|
|
100
|
89.19
|
20241010-13:37:57.607
|
XNYS
|
280ND7O22EI6C02421
|
|
1
|
89.19
|
20241010-13:38:36.170
|
XNAS
|
280ND7O22JJDC02421
|
|
99
|
89.19
|
20241010-13:38:36.170
|
XNAS
|
280ND7O22JJEC02421
|
|
100
|
89.17
|
20241010-13:38:47.920
|
XNAS
|
280ND7O22KQRC02421
|
|
100
|
89.14
|
20241010-13:39:05.810
|
XNAS
|
280ND7O22ML9C02421
|
|
72
|
89.23
|
20241010-13:39:42.748
|
ARCX
|
280ND7O22QJ8C02421
|
|
25
|
89.23
|
20241010-13:39:42.748
|
ARCX
|
280ND7O22QJ9C02421
|
|
3
|
89.23
|
20241010-13:39:42.748
|
ARCX
|
280ND7O22QJAC02421
|
|
100
|
89.24
|
20241010-13:40:02.238
|
XNAS
|
280ND7O22T43C02421
|
|
100
|
89.42
|
20241010-13:41:10.161
|
XNAS
|
280ND7O236VNC02421
|
|
100
|
89.42
|
20241010-13:41:10.161
|
XNAS
|
280ND7O236VOC02421
|
|
90
|
89.42
|
20241010-13:41:10.161
|
XNAS
|
280ND7O236VPC02421
|
|
10
|
89.42
|
20241010-13:41:10.162
|
XNAS
|
280ND7O236VQC02421
|
|
100
|
89.36
|
20241010-13:41:45.657
|
ARCX
|
280ND7O23B8DC02421
|
|
100
|
89.4
|
20241010-13:42:08.174
|
XNYS
|
280ND7O23DNAC02421
|
|
100
|
89.36
|
20241010-13:42:20.081
|
BATY
|
280ND7O23F11C02421
|
|
100
|
89.37
|
20241010-13:42:42.246
|
XNAS
|
280ND7O23HK0C02421
|
|
100
|
89.51
|
20241010-13:43:40.776
|
EPRL
|
280ND7O23OCGC02421
|
|
20
|
89.44
|
20241010-13:43:58.677
|
XNAS
|
280ND7O23QIJC02421
|
|
80
|
89.44
|
20241010-13:43:58.677
|
XNAS
|
280ND7O23QIKC02421
|
|
99
|
89.41
|
20241010-13:44:04.010
|
ARCX
|
280ND7O23R9PC02421
|
|
1
|
89.41
|
20241010-13:44:04.010
|
ARCX
|
280ND7O23R9QC02421
|
|
100
|
89.39
|
20241010-13:44:24.386
|
XNAS
|
280ND7O23U03C02421
|
|
100
|
89.32
|
20241010-13:44:51.036
|
XNAS
|
280ND7O2421PC02421
|
|
100
|
89.32
|
20241010-13:45:20.574
|
XNAS
|
280ND7O2481DC02421
|
|
55
|
89.39
|
20241010-13:46:05.590
|
XNAS
|
280ND7O24E7GC02421
|
|
37
|
89.39
|
20241010-13:46:05.590
|
XNAS
|
280ND7O24E7HC02421
|
|
3
|
89.39
|
20241010-13:46:05.590
|
XNAS
|
280ND7O24E7IC02421
|
|
3
|
89.39
|
20241010-13:46:05.590
|
XNAS
|
280ND7O24E7JC02421
|
|
2
|
89.39
|
20241010-13:46:05.590
|
XNAS
|
280ND7O24E7KC02421
|
|
7
|
89.39
|
20241010-13:46:11.545
|
EPRL
|
280ND7O24F7BC02421
|
|
93
|
89.39
|
20241010-13:46:11.545
|
EPRL
|
280ND7O24F7CC02421
|
|
100
|
89.35
|
20241010-13:46:24.287
|
ARCX
|
280ND7O24GR4C02421
|
|
40
|
89.3
|
20241010-13:47:05.014
|
XNAS
|
280ND7O24NCNC02421
|
|
60
|
89.3
|
20241010-13:47:05.078
|
XNAS
|
280ND7O24NDCC02421
|
|
100
|
89.32
|
20241010-13:47:28.856
|
XNAS
|
280ND7O24RFRC02421
|
|
100
|
89.34
|
20241010-13:48:22.293
|
EPRL
|
280ND7O254K2C02421
|
|
100
|
89.32
|
20241010-13:48:25.153
|
ARCX
|
280ND7O2550MC02421
|
|
100
|
89.32
|
20241010-13:48:52.228
|
ARCX
|
280ND7O258QMC02421
|
|
40
|
89.3
|
20241010-13:49:18.334
|
XNAS
|
280ND7O25D6LC02421
|
|
7
|
89.38
|
20241010-13:49:53.004
|
BATS
|
280ND7O25JNUC02421
|
|
11
|
89.38
|
20241010-13:49:53.005
|
XNYS
|
280ND7O25JNVC02421
|
|
100
|
89.43
|
20241010-13:50:03.862
|
ARCX
|
280ND7O25LU6C02421
|
|
68
|
89.4
|
20241010-13:50:06.886
|
XASE
|
280ND7O25MQLC02421
|
|
32
|
89.4
|
20241010-13:50:06.886
|
XASE
|
280ND7O25MQMC02421
|
|
68
|
89.4
|
20241010-13:50:06.886
|
XASE
|
280ND7O25MQNC02421
|
|
32
|
89.4
|
20241010-13:50:06.886
|
XASE
|
280ND7O25MQOC02421
|
|
68
|
89.4
|
20241010-13:50:06.886
|
XASE
|
280ND7O25MQPC02421
|
|
32
|
89.4
|
20241010-13:50:06.886
|
XASE
|
280ND7O25MQRC02421
|
|
100
|
89.43
|
20241010-13:51:28.934
|
XNYS
|
280ND7O26611C02421
|
|
100
|
89.41
|
20241010-13:51:31.100
|
ARCX
|
280ND7O266BBC02421
|
|
100
|
89.41
|
20241010-13:52:02.818
|
ARCX
|
280ND7O26ABJC02421
|
|
100
|
89.5
|
20241010-13:52:41.765
|
XNAS
|
280ND7O26ITBC02421
|
|
5
|
89.49
|
20241010-13:52:44.304
|
ARCX
|
280ND7O26JB4C02421
|
|
10
|
89.6
|
20241010-13:53:18.525
|
XNAS
|
280ND7O26O4IC02421
|
|
90
|
89.6
|
20241010-13:53:18.525
|
XNAS
|
280ND7O26O4JC02421
|
|
100
|
89.56
|
20241010-13:53:29.904
|
XASE
|
280ND7O26PIOC02421
|
|
100
|
89.68
|
20241010-13:54:25.957
|
XNAS
|
280ND7O270FEC02421
|
|
100
|
89.73
|
20241010-13:54:46.030
|
XNYS
|
280ND7O272N6C02421
|
|
95
|
89.71
|
20241010-13:55:00.225
|
XNAS
|
280ND7O2748NC02421
|
|
5
|
89.71
|
20241010-13:55:00.225
|
XNAS
|
280ND7O2748OC02421
|
|
100
|
89.77
|
20241010-13:55:20.156
|
XNAS
|
280ND7O277B5C02421
|
|
100
|
89.77
|
20241010-13:56:10.514
|
ARCX
|
280ND7O27E7SC02421
|
|
38
|
89.77
|
20241010-13:56:10.514
|
ARCX
|
280ND7O27E7TC02421
|
|
18
|
89.77
|
20241010-13:56:10.775
|
ARCX
|
280ND7O27E8OC02421
|
|
44
|
89.77
|
20241010-13:56:10.775
|
ARCX
|
280ND7O27E8PC02421
|
|
100
|
89.83
|
20241010-13:57:02.562
|
XNAS
|
280ND7O27L1BC02421
|
|
100
|
89.84
|
20241010-13:57:10.148
|
ARCX
|
280ND7O27M5CC02421
|
|
100
|
89.8
|
20241010-13:57:40.599
|
XASE
|
280ND7O27Q11C02421
|
|
100
|
89.73
|
20241010-13:58:10.164
|
EDGX
|
280ND7O27TO6C02421
|
|
100
|
89.74
|
20241010-13:58:40.037
|
EDGX
|
280ND7O281GVC02421
|
|
65
|
89.69
|
20241010-13:59:14.957
|
XNYS
|
280ND7O286S5C02421
|
|
35
|
89.69
|
20241010-13:59:14.957
|
XNYS
|
280ND7O286S6C02421
|
|
100
|
89.64
|
20241010-13:59:50.614
|
ARCX
|
280ND7O28CFGC02421
|
|
100
|
89.59
|
20241010-14:00:17.826
|
BATY
|
280ND7O28IR1C02421
|
|
100
|
89.75
|
20241010-14:00:35.914
|
XNYS
|
280ND7O28NURC02421
|
|
65
|
89.77
|
20241010-14:00:51.576
|
XNAS
|
280ND7O28QAUC02421
|
|
35
|
89.77
|
20241010-14:00:51.576
|
XNAS
|
280ND7O28QAVC02421
|
|
100
|
89.78
|
20241010-14:01:04.366
|
ARCX
|
280ND7O28S2EC02421
|
|
100
|
89.78
|
20241010-14:01:04.663
|
ARCX
|
280ND7O28S5RC02421
|
|
100
|
89.79
|
20241010-14:01:47.580
|
XNYS
|
280ND7O294O5C02421
|
|
100
|
89.78
|
20241010-14:01:48.703
|
XNAS
|
280ND7O294V5C02421
|
|
100
|
89.78
|
20241010-14:01:48.703
|
XNAS
|
280ND7O294V6C02421
|
|
62
|
89.73
|
20241010-14:02:29.029
|
ARCX
|
280ND7O29GD1C02421
|
|
38
|
89.73
|
20241010-14:02:29.341
|
ARCX
|
280ND7O29GGFC02421
|
|
100
|
89.73
|
20241010-14:02:29.341
|
ARCX
|
280ND7O29GGGC02421
|
|
13
|
89.75
|
20241010-14:02:56.412
|
EDGX
|
280ND7O29OE2C02421
|
|
87
|
89.75
|
20241010-14:02:56.412
|
EDGX
|
280ND7O29OE3C02421
|
|
100
|
89.83
|
20241010-14:03:39.265
|
ARCX
|
280ND7O2A3NAC02421
|
|
100
|
89.82
|
20241010-14:03:44.112
|
XPSX
|
280ND7O2A4V2C02421
|
|
100
|
89.83
|
20241010-14:04:04.422
|
ARCX
|
280ND7O2A9QOC02421
|
|
71
|
89.83
|
20241010-14:04:04.423
|
EPRL
|
280ND7O2A9QPC02421
|
|
29
|
89.83
|
20241010-14:04:04.423
|
EPRL
|
280ND7O2A9QQC02421
|
|
100
|
89.8
|
20241010-14:04:39.066
|
ARCX
|
280ND7O2AGRAC02421
|
|
100
|
89.8
|
20241010-14:05:12.969
|
XASE
|
280ND7O2AO9VC02421
|
|
100
|
89.81
|
20241010-14:05:24.347
|
BATY
|
280ND7O2AQP5C02421
|
|
100
|
89.81
|
20241010-14:06:06.786
|
XASE
|
280ND7O2B3USC02421
|
|
100
|
89.81
|
20241010-14:06:06.786
|
XASE
|
280ND7O2B3UTC02421
|
|
98
|
89.78
|
20241010-14:06:45.149
|
XASE
|
280ND7O2BBLHC02421
|
|
2
|
89.78
|
20241010-14:06:45.149
|
XASE
|
280ND7O2BBLIC02421
|
|
90
|
89.77
|
20241010-14:07:02.947
|
XNAS
|
280ND7O2BFMIC02421
|
|
10
|
89.77
|
20241010-14:07:02.956
|
XNAS
|
280ND7O2BFMRC02421
|
|
100
|
89.7
|
20241010-14:07:43.105
|
XASE
|
280ND7O2BPAGC02421
|
|
100
|
89.73
|
20241010-14:08:23.786
|
ARCX
|
280ND7O2C3TKC02421
|
|
100
|
89.69
|
20241010-14:08:57.512
|
ARCX
|
280ND7O2CARAC02421
|
|
100
|
89.64
|
20241010-14:09:20.036
|
BATY
|
280ND7O2CFEOC02421
|
|
100
|
89.75
|
20241010-14:10:12.268
|
BATY
|
280ND7O2CQTBC02421
|
|
100
|
89.92
|
20241010-14:11:02.029
|
XNYS
|
280ND7O2D5A0C02421
|
|
100
|
89.99
|
20241010-14:11:20.925
|
XNYS
|
280ND7O2D9N2C02421
|
|
100
|
89.99
|
20241010-14:11:30.098
|
XASE
|
280ND7O2DBK1C02421
|
|
100
|
90.06
|
20241010-14:12:08.791
|
XASE
|
280ND7O2DJFKC02421
|
|
100
|
90.06
|
20241010-14:12:08.791
|
XASE
|
280ND7O2DJFLC02421
|
|
100
|
89.98
|
20241010-14:12:40.253
|
BATY
|
280ND7O2DPUSC02421
|
|
100
|
89.96
|
20241010-14:13:00.648
|
XASE
|
280ND7O2DTJMC02421
|
|
64
|
89.9
|
20241010-14:13:19.447
|
EDGA
|
280ND7O2E1MKC02421
|
|
30
|
89.9
|
20241010-14:13:25.524
|
EDGA
|
280ND7O2E2RFC02421
|
|
6
|
89.9
|
20241010-14:13:25.524
|
EDGA
|
280ND7O2E2RGC02421
|
|
100
|
89.96
|
20241010-14:14:14.134
|
XNYS
|
280ND7O2EDTJC02421
|
|
100
|
89.94
|
20241010-14:14:30.020
|
XASE
|
280ND7O2EH1GC02421
|
|
76
|
89.94
|
20241010-14:14:30.020
|
XASE
|
280ND7O2EH1HC02421
|
|
24
|
89.94
|
20241010-14:14:30.020
|
XASE
|
280ND7O2EH1IC02421
|
|
74
|
89.85
|
20241010-14:15:28.423
|
ARCX
|
280ND7O2EVCKC02421
|
|
25
|
89.85
|
20241010-14:15:28.423
|
ARCX
|
280ND7O2EVCLC02421
|
|
1
|
89.85
|
20241010-14:15:28.573
|
ARCX
|
280ND7O2EVDIC02421
|
|
100
|
89.88
|
20241010-14:16:23.443
|
ARCX
|
280ND7O2FB3MC02421
|
|
50
|
89.88
|
20241010-14:16:23.443
|
ARCX
|
280ND7O2FB3NC02421
|
|
50
|
89.88
|
20241010-14:16:23.443
|
ARCX
|
280ND7O2FB3OC02421
|
|
100
|
89.89
|
20241010-14:17:09.533
|
XASE
|
280ND7O2FKPGC02421
|
|
39
|
89.89
|
20241010-14:17:47.276
|
XNAS
|
280ND7O2FS84C02421
|
|
61
|
89.89
|
20241010-14:17:48.159
|
ARCX
|
280ND7O2FSC7C02421
|
|
100
|
89.89
|
20241010-14:18:42.048
|
XASE
|
280ND7O2G7UMC02421
|
|
46
|
89.88
|
20241010-14:19:05.239
|
XASE
|
280ND7O2GC7RC02421
|
|
54
|
89.88
|
20241010-14:19:05.239
|
XASE
|
280ND7O2GC7SC02421
|
|
100
|
89.78
|
20241010-14:19:22.481
|
XASE
|
280ND7O2GGEAC02421
|
|
100
|
89.8
|
20241010-14:19:52.622
|
XASE
|
280ND7O2GM7DC02421
|
|
100
|
89.79
|
20241010-14:20:19.903
|
XNAS
|
280ND7O2GSHBC02421
|
|
32
|
89.85
|
20241010-14:21:36.662
|
XNAS
|
280ND7O2HC4JC02421
|
|
100
|
89.9
|
20241010-14:21:58.310
|
XNYS
|
280ND7O2HFSGC02421
|
|
100
|
89.92
|
20241010-14:22:15.613
|
XASE
|
280ND7O2HJINC02421
|
|
100
|
89.89
|
20241010-14:23:05.689
|
XASE
|
280ND7O2HT46C02421
|
|
24
|
89.89
|
20241010-14:23:05.690
|
BATY
|
280ND7O2HT4EC02421
|
|
38
|
89.89
|
20241010-14:23:05.690
|
BATY
|
280ND7O2HT4FC02421
|
|
100
|
89.89
|
20241010-14:24:00.612
|
ARCX
|
280ND7O2I6O0C02421
|
|
100
|
89.88
|
20241010-14:24:21.000
|
XASE
|
280ND7O2IARTC02421
|
|
100
|
89.94
|
20241010-14:25:15.238
|
XASE
|
280ND7O2ILFAC02421
|
|
100
|
89.94
|
20241010-14:25:15.238
|
XASE
|
280ND7O2ILFBC02421
|
|
100
|
89.89
|
20241010-14:26:20.181
|
XASE
|
280ND7O2J1POC02421
|
|
100
|
89.87
|
20241010-14:27:11.742
|
XNAS
|
280ND7O2JBN5C02421
|
|
100
|
89.97
|
20241010-14:27:53.804
|
XASE
|
280ND7O2JK0CC02421
|
|
100
|
89.89
|
20241010-14:28:08.979
|
EDGA
|
280ND7O2JMU3C02421
|
|
100
|
89.84
|
20241010-14:29:04.851
|
XASE
|
280ND7O2K24NC02421
|
|
100
|
89.84
|
20241010-14:29:45.597
|
XASE
|
280ND7O2K9FEC02421
|
|
100
|
89.88
|
20241010-14:30:28.790
|
XNAS
|
280ND7O2KKUTC02421
|
|
100
|
89.93
|
20241010-14:30:39.791
|
XASE
|
280ND7O2KNKGC02421
|
|
100
|
89.92
|
20241010-14:31:00.318
|
XASE
|
280ND7O2KRDJC02421
|
|
100
|
89.95
|
20241010-14:32:00.184
|
XNYS
|
280ND7O2L9MQC02421
|
|
100
|
89.94
|
20241010-14:32:01.310
|
XASE
|
280ND7O2L9U7C02421
|
|
100
|
89.96
|
20241010-14:33:21.558
|
XASE
|
280ND7O2LPM8C02421
|
|
100
|
89.95
|
20241010-14:34:03.411
|
XASE
|
280ND7O2M29SC02421
|
|
100
|
89.93
|
20241010-14:34:26.473
|
XASE
|
280ND7O2M6S6C02421
|
|
100
|
89.92
|
20241010-14:35:11.426
|
XASE
|
280ND7O2MG9UC02421
|
|
100
|
89.94
|
20241010-14:36:05.553
|
EDGA
|
280ND7O2MPU2C02421
|
|
100
|
89.92
|
20241010-14:36:28.278
|
XASE
|
280ND7O2MUQ9C02421
|
|
100
|
89.98
|
20241010-14:37:30.035
|
BATY
|
280ND7O2NAC8C02421
|
|
100
|
89.96
|
20241010-14:38:03.080
|
BATY
|
280ND7O2NGRHC02421
|
|
96
|
89.95
|
20241010-14:38:30.592
|
XASE
|
280ND7O2NM2QC02421
|
|
4
|
89.95
|
20241010-14:38:30.592
|
XASE
|
280ND7O2NM2RC02421
|
|
100
|
89.94
|
20241010-14:39:43.441
|
XASE
|
280ND7O2O3TAC02421
|
|
77
|
89.91
|
20241010-14:40:00.037
|
BATY
|
280ND7O2O6L7C02421
|
|
23
|
89.91
|
20241010-14:40:00.038
|
BATY
|
280ND7O2O6L9C02421
|
|
100
|
89.91
|
20241010-14:40:45.860
|
BATY
|
280ND7O2OF0KC02421
|
|
100
|
89.92
|
20241010-14:41:39.895
|
XASE
|
280ND7O2OOVGC02421
|
|
12
|
89.9
|
20241010-14:42:34.655
|
BATY
|
280ND7O2P31MC02421
|
|
88
|
89.9
|
20241010-14:42:34.656
|
BATY
|
280ND7O2P31NC02421
|
|
100
|
89.93
|
20241010-14:43:29.237
|
ARCX
|
280ND7O2PCJMC02421
|
|
100
|
89.93
|
20241010-14:44:00.729
|
BATY
|
280ND7O2PIDQC02421
|
|
100
|
89.88
|
20241010-14:44:25.039
|
XASE
|
280ND7O2PN9PC02421
|
|
100
|
89.84
|
20241010-14:44:45.334
|
BATS
|
280ND7O2PQRBC02421
|
|
1
|
89.92
|
20241010-14:45:40.559
|
XNAS
|
280ND7O2Q7F3C02421
|
|
99
|
89.92
|
20241010-14:45:40.559
|
XNAS
|
280ND7O2Q7F4C02421
|
|
100
|
89.91
|
20241010-14:45:46.571
|
XPSX
|
280ND7O2Q8D3C02421
|
|
100
|
89.88
|
20241010-14:46:08.206
|
XNYS
|
280ND7O2QCRFC02421
|
|
100
|
89.94
|
20241010-14:47:29.674
|
XASE
|
280ND7O2QSUAC02421
|
|
100
|
89.97
|
20241010-14:48:08.136
|
XNYS
|
280ND7O2R429C02421
|
|
100
|
90.01
|
20241010-14:48:37.799
|
XASE
|
280ND7O2R9VGC02421
|
|
9
|
90.11
|
20241010-14:49:25.856
|
XNAS
|
280ND7O2RJI7C02421
|
|
9
|
90.11
|
20241010-14:49:25.857
|
XNYS
|
280ND7O2RJI8C02421
|
|
8
|
90.11
|
20241010-14:49:25.857
|
XNYS
|
280ND7O2RJI9C02421
|
|
54
|
90.11
|
20241010-14:49:25.857
|
XNYS
|
280ND7O2RJIAC02421
|
|
10
|
90.11
|
20241010-14:49:25.857
|
XNYS
|
280ND7O2RJIBC02421
|
|
10
|
90.11
|
20241010-14:49:25.858
|
XNYS
|
280ND7O2RJICC02421
|
|
100
|
90.09
|
20241010-14:49:26.045
|
BATY
|
280ND7O2RJIVC02421
|
|
100
|
90.09
|
20241010-14:49:57.374
|
XASE
|
280ND7O2RP3OC02421
|
|
100
|
90.07
|
20241010-14:50:07.100
|
XNYS
|
280ND7O2RR18C02421
|
|
100
|
90.04
|
20241010-14:51:30.089
|
XASE
|
280ND7O2SAHMC02421
|
|
66
|
89.99
|
20241010-14:51:43.195
|
XASE
|
280ND7O2SD02C02421
|
|
100
|
90.04
|
20241010-14:52:23.440
|
XNYS
|
280ND7O2SKESC02421
|
|
100
|
90.05
|
20241010-14:52:47.992
|
ARCX
|
280ND7O2SP0LC02421
|
|
100
|
90.01
|
20241010-14:53:49.409
|
XASE
|
280ND7O2T5O6C02421
|
|
76
|
90.01
|
20241010-14:53:49.409
|
XASE
|
280ND7O2T5O7C02421
|
|
24
|
90.01
|
20241010-14:53:53.180
|
XASE
|
280ND7O2T6G7C02421
|
|
100
|
90.05
|
20241010-14:54:29.624
|
XASE
|
280ND7O2TEGOC02421
|
|
100
|
90.07
|
20241010-14:55:30.136
|
BATY
|
280ND7O2TQ6IC02421
|
|
14
|
90.07
|
20241010-14:55:32.927
|
BATY
|
280ND7O2TQUAC02421
|
|
86
|
90.07
|
20241010-14:55:37.726
|
BATY
|
280ND7O2TRPNC02421
|
|
100
|
90.04
|
20241010-14:56:04.862
|
XASE
|
280ND7O2U1D4C02421
|
|
100
|
90.04
|
20241010-14:56:59.960
|
XNYS
|
280ND7O2UBOPC02421
|
|
100
|
90.05
|
20241010-14:57:07.108
|
XASE
|
280ND7O2UDDMC02421
|
|
100
|
90.07
|
20241010-14:57:51.267
|
XASE
|
280ND7O2ULK4C02421
|
|
100
|
90.08
|
20241010-14:58:14.197
|
XASE
|
280ND7O2UQ6FC02421
|
|
100
|
90.08
|
20241010-14:59:14.732
|
XASE
|
280ND7O2V5MBC02421
|
|
50
|
90.07
|
20241010-14:59:37.583
|
XNAS
|
280ND7O2VA90C02421
|
|
10
|
90.08
|
20241010-14:59:37.583
|
XNAS
|
280ND7O2VA91C02421
|
|
40
|
90.08
|
20241010-14:59:37.583
|
XNAS
|
280ND7O2VA92C02421
|
|
100
|
90.1
|
20241010-15:00:28.152
|
XASE
|
280ND7O2VN0JC02421
|
|
100
|
90.09
|
20241010-15:01:18.923
|
XASE
|
280ND7O300MGC02421
|
|
100
|
90.1
|
20241010-15:01:51.953
|
XASE
|
280ND7O3077UC02421
|
|
100
|
90.1
|
20241010-15:02:37.825
|
XNAS
|
280ND7O30GVPC02421
|
|
100
|
90.09
|
20241010-15:02:40.038
|
XASE
|
280ND7O30HGSC02421
|
|
100
|
90.06
|
20241010-15:03:12.417
|
XASE
|
280ND7O30P5DC02421
|
|
100
|
90.06
|
20241010-15:03:56.127
|
XNAS
|
280ND7O312ONC02421
|
|
100
|
90.07
|
20241010-15:04:41.106
|
XNAS
|
280ND7O31BH0C02421
|
|
23
|
90.08
|
20241010-15:05:40.680
|
ARCX
|
280ND7O31MDBC02421
|
|
77
|
90.08
|
20241010-15:05:40.680
|
ARCX
|
280ND7O31MDCC02421
|
|
100
|
90.08
|
20241010-15:06:19.964
|
ARCX
|
280ND7O31SSNC02421
|
|
100
|
90.17
|
20241010-15:07:39.497
|
XASE
|
280ND7O32B8UC02421
|
|
100
|
90.17
|
20241010-15:08:07.230
|
XASE
|
280ND7O32FPRC02421
|
|
91
|
90.18
|
20241010-15:08:31.185
|
XASE
|
280ND7O32K2PC02421
|
|
9
|
90.18
|
20241010-15:08:31.187
|
XASE
|
280ND7O32K2QC02421
|
|
100
|
90.08
|
20241010-15:09:07.573
|
ARCX
|
280ND7O32QH0C02421
|
|
100
|
90.09
|
20241010-15:10:10.085
|
XASE
|
280ND7O3362AC02421
|
|
100
|
90.14
|
20241010-15:11:08.015
|
ARCX
|
280ND7O33G52C02421
|
|
100
|
90.16
|
20241010-15:12:09.309
|
XASE
|
280ND7O33PQUC02421
|
|
100
|
90.14
|
20241010-15:12:11.949
|
XASE
|
280ND7O33Q7GC02421
|
|
40
|
90.09
|
20241010-15:13:07.088
|
XNAS
|
280ND7O342UPC02421
|
|
100
|
90.14
|
20241010-15:13:46.150
|
XASE
|
280ND7O3498OC02421
|
|
25
|
90.14
|
20241010-15:14:30.002
|
XNAS
|
280ND7O34GH6C02421
|
|
75
|
90.14
|
20241010-15:14:41.034
|
XASE
|
280ND7O34I90C02421
|
|
100
|
90.21
|
20241010-15:15:41.941
|
ARCX
|
280ND7O34UFMC02421
|
|
100
|
90.2
|
20241010-15:15:58.323
|
ARCX
|
280ND7O35189C02421
|
|
100
|
90.24
|
20241010-15:17:31.623
|
XASE
|
280ND7O35HQ1C02421
|
|
78
|
90.24
|
20241010-15:17:31.624
|
XASE
|
280ND7O35HQ2C02421
|
|
22
|
90.24
|
20241010-15:17:34.443
|
XASE
|
280ND7O35I7DC02421
|
|
100
|
90.25
|
20241010-15:18:16.287
|
XASE
|
280ND7O35P16C02421
|
|
35
|
90.21
|
20241010-15:19:30.076
|
XNYS
|
280ND7O36537C02421
|
|
57
|
90.21
|
20241010-15:19:30.076
|
XNYS
|
280ND7O36538C02421
|
|
8
|
90.21
|
20241010-15:19:30.076
|
XNYS
|
280ND7O36539C02421
|
|
100
|
90.21
|
20241010-15:20:07.532
|
XASE
|
280ND7O36BLUC02421
|
|
100
|
90.2
|
20241010-15:20:18.757
|
BATY
|
280ND7O36DODC02421
|
|
21
|
90.18
|
20241010-15:21:01.350
|
BATY
|
280ND7O36KRSC02421
|
|
79
|
90.18
|
20241010-15:21:01.351
|
BATY
|
280ND7O36KRTC02421
|
|
100
|
90.18
|
20241010-15:21:36.463
|
XASE
|
280ND7O36QQOC02421
|
|
100
|
90.18
|
20241010-15:22:44.850
|
XASE
|
280ND7O37589C02421
|
|
9
|
90.18
|
20241010-15:22:44.852
|
XNYS
|
280ND7O3758BC02421
|
|
18
|
90.18
|
20241010-15:22:44.852
|
XNYS
|
280ND7O3758CC02421
|
|
13
|
90.18
|
20241010-15:22:44.852
|
XNYS
|
280ND7O3758DC02421
|
|
18
|
90.18
|
20241010-15:22:44.863
|
XNYS
|
280ND7O3758HC02421
|
|
5
|
90.18
|
20241010-15:22:44.872
|
XNYS
|
280ND7O3758PC02421
|
|
18
|
90.18
|
20241010-15:22:44.951
|
XNYS
|
280ND7O37595C02421
|
|
5
|
90.18
|
20241010-15:22:45.001
|
XNYS
|
280ND7O3759BC02421
|
|
14
|
90.18
|
20241010-15:22:47.172
|
XNYS
|
280ND7O375JSC02421
|
|
100
|
90.15
|
20241010-15:23:36.649
|
EDGX
|
280ND7O37CQRC02421
|
|
100
|
90.16
|
20241010-15:24:34.031
|
XASE
|
280ND7O37LMAC02421
|
|
100
|
90.15
|
20241010-15:24:38.873
|
XASE
|
280ND7O37MENC02421
|
|
100
|
90.21
|
20241010-15:25:24.887
|
ARCX
|
280ND7O37U5RC02421
|
|
100
|
90.17
|
20241010-15:26:33.809
|
ARCX
|
280ND7O38AB2C02421
|
|
100
|
90.18
|
20241010-15:27:21.655
|
XASE
|
280ND7O38IGEC02421
|
|
100
|
90.14
|
20241010-15:27:41.645
|
XASE
|
280ND7O38MA7C02421
|
|
21
|
90.18
|
20241010-15:28:41.252
|
XASE
|
280ND7O390PFC02421
|
|
79
|
90.18
|
20241010-15:28:41.252
|
XASE
|
280ND7O390PGC02421
|
|
100
|
90.16
|
20241010-15:29:25.331
|
XASE
|
280ND7O398QGC02421
|
|
100
|
90.13
|
20241010-15:30:13.639
|
XASE
|
280ND7O39MMCC02421
|
|
100
|
90.08
|
20241010-15:31:00.787
|
XASE
|
280ND7O3A1LQC02421
|
|
100
|
90.07
|
20241010-15:31:46.266
|
XNYS
|
280ND7O3AAP3C02421
|
|
84
|
90.06
|
20241010-15:31:53.945
|
XASE
|
280ND7O3ACACC02421
|
|
16
|
90.06
|
20241010-15:31:53.945
|
XASE
|
280ND7O3ACADC02421
|
|
100
|
90.06
|
20241010-15:31:53.945
|
XASE
|
280ND7O3ACAEC02421
|
|
100
|
90.1
|
20241010-15:32:39.764
|
XASE
|
280ND7O3ALBLC02421
|
|
100
|
90.05
|
20241010-15:33:07.700
|
XASE
|
280ND7O3AQTNC02421
|
|
100
|
90.05
|
20241010-15:33:09.688
|
XASE
|
280ND7O3ARAGC02421
|
|
92
|
90.09
|
20241010-15:33:52.324
|
BATY
|
280ND7O3B3KKC02421
|
|
8
|
90.09
|
20241010-15:33:52.324
|
BATY
|
280ND7O3B3KLC02421
|
|
100
|
90.08
|
20241010-15:34:16.242
|
BATY
|
280ND7O3B816C02421
|
|
100
|
90.03
|
20241010-15:34:34.170
|
ARCX
|
280ND7O3BBT9C02421
|
|
100
|
90
|
20241010-15:34:52.838
|
XASE
|
280ND7O3BFA8C02421
|
|
100
|
89.97
|
20241010-15:35:13.295
|
ARCX
|
280ND7O3BJ1UC02421
|
|
22
|
90.15
|
20241010-15:36:26.420
|
ARCX
|
280ND7O3C10GC02421
|
|
78
|
90.15
|
20241010-15:36:26.420
|
ARCX
|
280ND7O3C10HC02421
|
|
100
|
90.14
|
20241010-15:36:41.504
|
BATY
|
280ND7O3C3O3C02421
|
|
100
|
90.11
|
20241010-15:37:43.378
|
XASE
|
280ND7O3CFO5C02421
|
|
100
|
90.14
|
20241010-15:38:55.931
|
IEXG
|
280ND7O3CTBOC02421
|
|
12
|
90.14
|
20241010-15:39:20.039
|
ARCX
|
280ND7O3D25JC02421
|
|
88
|
90.14
|
20241010-15:39:20.039
|
ARCX
|
280ND7O3D25KC02421
|
|
100
|
90.15
|
20241010-15:39:36.814
|
XASE
|
280ND7O3D5GAC02421
|
|
100
|
90.14
|
20241010-15:40:37.416
|
ARCX
|
280ND7O3DG6AC02421
|
|
13
|
90.18
|
20241010-15:41:44.806
|
ARCX
|
280ND7O3DSAKC02421
|
|
87
|
90.18
|
20241010-15:41:44.806
|
ARCX
|
280ND7O3DSALC02421
|
|
100
|
90.17
|
20241010-15:42:03.083
|
XASE
|
280ND7O3DVA4C02421
|
|
51
|
90.17
|
20241010-15:42:03.084
|
BATY
|
280ND7O3DVA6C02421
|
|
1
|
90.17
|
20241010-15:42:03.084
|
BATY
|
280ND7O3DVA8C02421
|
|
12
|
90.17
|
20241010-15:42:03.084
|
BATY
|
280ND7O3DVA9C02421
|
|
36
|
90.17
|
20241010-15:42:03.084
|
BATY
|
280ND7O3DVAAC02421
|
|
100
|
90.26
|
20241010-15:44:05.664
|
BATY
|
280ND7O3ELHUC02421
|
|
100
|
90.26
|
20241010-15:44:20.053
|
BATY
|
280ND7O3EO3GC02421
|
|
100
|
90.28
|
20241010-15:45:25.624
|
XASE
|
280ND7O3F476C02421
|
|
100
|
90.29
|
20241010-15:46:34.336
|
XASE
|
280ND7O3FF8UC02421
|
|
100
|
90.33
|
20241010-15:47:53.047
|
XASE
|
280ND7O3FU1MC02421
|
|
100
|
90.37
|
20241010-15:49:44.856
|
ARCX
|
280ND7O3GHGHC02421
|
|
100
|
90.37
|
20241010-15:49:44.856
|
ARCX
|
280ND7O3GHGIC02421
|
|
100
|
90.37
|
20241010-15:51:57.740
|
ARCX
|
280ND7O3H814C02421
|
|
100
|
90.38
|
20241010-15:52:20.987
|
XASE
|
280ND7O3HBJKC02421
|
|
100
|
90.45
|
20241010-15:53:55.543
|
XNYS
|
280ND7O3HQUMC02421
|
|
7
|
90.47
|
20241010-15:54:45.319
|
XNAS
|
280ND7O3I34GC02421
|
|
24
|
90.47
|
20241010-15:54:45.319
|
XNAS
|
280ND7O3I34HC02421
|
|
3
|
90.47
|
20241010-15:54:45.319
|
XNAS
|
280ND7O3I34IC02421
|
|
66
|
90.47
|
20241010-15:54:45.319
|
XNAS
|
280ND7O3I34JC02421
|
|
100
|
90.49
|
20241010-15:55:14.743
|
XASE
|
280ND7O3I879C02421
|
|
100
|
90.52
|
20241010-15:56:10.575
|
XASE
|
280ND7O3IHQFC02421
|
|
100
|
90.61
|
20241010-15:57:56.990
|
XASE
|
280ND7O3J3LTC02421
|
|
100
|
90.68
|
20241010-15:59:00.598
|
XASE
|
280ND7O3JEQTC02421
|
|
100
|
90.69
|
20241010-15:59:49.798
|
ARCX
|
280ND7O3JN2KC02421
|
|
100
|
90.76
|
20241010-16:01:00.158
|
XASE
|
280ND7O3K5AQC02421
|
|
100
|
90.78
|
20241010-16:02:20.550
|
XASE
|
280ND7O3KKI1C02421
|
|
100
|
90.74
|
20241010-16:03:13.133
|
ARCX
|
280ND7O3KTT5C02421
|
|
100
|
90.82
|
20241010-16:04:20.160
|
ARCX
|
280ND7O3LABDC02421
|
|
100
|
90.81
|
20241010-16:04:58.431
|
XASE
|
280ND7O3LGPTC02421
|
|
100
|
90.8
|
20241010-16:06:29.118
|
XASE
|
280ND7O3M0HBC02421
|
|
100
|
90.8
|
20241010-16:07:47.216
|
XASE
|
280ND7O3MDEPC02421
|
|
100
|
90.81
|
20241010-16:09:46.505
|
XASE
|
280ND7O3N1CTC02421
|
|
100
|
90.82
|
20241010-16:10:50.635
|
XASE
|
280ND7O3NCT1C02421
|
|
100
|
90.79
|
20241010-16:11:20.380
|
XASE
|
280ND7O3NHVEC02421
|
|
100
|
90.82
|
20241010-16:13:00.805
|
XASE
|
280ND7O3O28PC02421
|
|
100
|
90.79
|
20241010-16:14:39.351
|
XASE
|
280ND7O3OJ1RC02421
|
|
100
|
90.82
|
20241010-16:16:03.642
|
XASE
|
280ND7O3P3H9C02421
|
|
100
|
90.91
|
20241010-16:18:26.161
|
XASE
|
280ND7O3Q2QJC02421
|
|
100
|
90.93
|
20241010-16:20:05.343
|
ARCX
|
280ND7O3QOJDC02421
|
|
100
|
90.93
|
20241010-16:21:16.860
|
XASE
|
280ND7O3R885C02421
|
|
100
|
90.92
|
20241010-16:21:32.369
|
ARCX
|
280ND7O3RBJ6C02421
|
|
100
|
90.96
|
20241010-16:23:19.442
|
ARCX
|
280ND7O3S1EDC02421
|
|
100
|
90.95
|
20241010-16:23:22.412
|
XASE
|
280ND7O3S21QC02421
|
|
100
|
90.91
|
20241010-16:25:05.214
|
XNAS
|
280ND7O3SM91C02421
|
|
100
|
90.91
|
20241010-16:25:37.121
|
XASE
|
280ND7O3SSG9C02421
|
|
100
|
90.84
|
20241010-16:28:22.023
|
XNAS
|
280ND7O3TUUMC02421
|
|
100
|
90.85
|
20241010-16:28:58.870
|
XASE
|
280ND7O3U6NBC02421
|
|
100
|
90.81
|
20241010-16:29:43.539
|
XASE
|
280ND7O3UG2MC02421
|
|
100
|
90.79
|
20241010-16:31:33.531
|
EDGA
|
280ND7O3VA7TC02421
|
|
100
|
90.82
|
20241010-16:32:23.037
|
XASE
|
280ND7O3VKLBC02421
|
|
100
|
90.82
|
20241010-16:34:31.634
|
XASE
|
280ND7O40EJUC02421
|
|
100
|
90.82
|
20241010-16:35:17.457
|
XASE
|
280ND7O40NR6C02421
|
|
100
|
90.83
|
20241010-16:36:45.007
|
XASE
|
280ND7O417VPC02421
|
|
100
|
90.86
|
20241010-16:38:09.856
|
XASE
|
280ND7O41PA5C02421
|
|
2
|
90.88
|
20241010-16:39:07.024
|
XASE
|
280ND7O424K2C02421
|
|
27
|
90.89
|
20241010-16:39:49.267
|
XNAS
|
280ND7O42C47C02421
|
|
5
|
90.89
|
20241010-16:39:49.267
|
XNAS
|
280ND7O42C48C02421
|
|
68
|
90.89
|
20241010-16:39:49.267
|
XNAS
|
280ND7O42C49C02421
|
|
98
|
90.88
|
20241010-16:39:58.181
|
XASE
|
280ND7O42DJRC02421
|
|
2
|
90.875
|
20241010-16:39:58.182
|
XNYS
|
280ND7O42DJSC02421
|
|
100
|
90.82
|
20241010-16:42:22.664
|
XASE
|
280ND7O43B9BC02421
|
|
100
|
90.72
|
20241010-16:43:13.301
|
ARCX
|
280ND7O43M0BC02421
|
|
100
|
90.69
|
20241010-16:44:08.595
|
XASE
|
280ND7O4413CC02421
|
|
100
|
90.67
|
20241010-16:45:42.687
|
XASE
|
280ND7O44N4UC02421
|
|
100
|
90.59
|
20241010-16:47:20.264
|
XASE
|
280ND7O45B0DC02421
|
|
100
|
90.55
|
20241010-16:48:15.043
|
XASE
|
280ND7O45MJFC02421
|
|
16
|
90.56
|
20241010-16:48:45.907
|
ARCX
|
280ND7O45SNLC02421
|
|
84
|
90.56
|
20241010-16:48:45.907
|
ARCX
|
280ND7O45SNMC02421
|
|
100
|
90.58
|
20241010-16:49:25.154
|
XASE
|
280ND7O46493C02421
|
|
100
|
90.58
|
20241010-16:49:25.154
|
XASE
|
280ND7O46494C02421
|
|
100
|
90.58
|
20241010-16:50:13.288
|
XASE
|
280ND7O46DHCC02421
|
|
100
|
90.59
|
20241010-16:51:32.793
|
XASE
|
280ND7O46ROJC02421
|
|
100
|
90.62
|
20241010-16:53:00.187
|
XNYS
|
280ND7O47BS4C02421
|
|
100
|
90.62
|
20241010-16:55:37.062
|
XASE
|
280ND7O487TLC02421
|
|
100
|
90.61
|
20241010-16:56:05.281
|
XASE
|
280ND7O48DHIC02421
|
|
100
|
90.61
|
20241010-16:57:25.428
|
XASE
|
280ND7O48SI6C02421
|
|
100
|
90.57
|
20241010-16:58:40.988
|
XASE
|
280ND7O49A2CC02421
|
|
100
|
90.56
|
20241010-17:00:40.079
|
XASE
|
280ND7O4A3H8C02421
|
|
100
|
90.56
|
20241010-17:01:02.201
|
XASE
|
280ND7O4A7JLC02421
|
|
85
|
90.57
|
20241010-17:02:10.169
|
XASE
|
280ND7O4ALLGC02421
|
|
15
|
90.57
|
20241010-17:02:10.169
|
XASE
|
280ND7O4ALLHC02421
|
|
100
|
90.55
|
20241010-17:03:35.766
|
XASE
|
280ND7O4B7DFC02421
|
|
100
|
90.54
|
20241010-17:05:02.701
|
XASE
|
280ND7O4BNM6C02421
|
|
100
|
90.48
|
20241010-17:05:52.235
|
XASE
|
280ND7O4C1RKC02421
|
|
100
|
90.45
|
20241010-17:07:20.252
|
ARCX
|
280ND7O4CI1VC02421
|
|
100
|
90.45
|
20241010-17:09:00.164
|
XASE
|
280ND7O4D37BC02421
|
|
100
|
90.31
|
20241010-17:10:28.708
|
ARCX
|
280ND7O4DK9DC02421
|
|
100
|
90.32
|
20241010-17:12:15.230
|
XASE
|
280ND7O4E6L2C02421
|
|
100
|
90.29
|
20241010-17:14:46.936
|
XASE
|
280ND7O4F1JVC02421
|
|
90
|
90.25
|
20241010-17:16:31.545
|
XASE
|
280ND7O4FLL8C02421
|
|
10
|
90.25
|
20241010-17:16:31.547
|
XASE
|
280ND7O4FLLBC02421
|
|
24
|
90.31
|
20241010-17:18:14.139
|
ARCX
|
280ND7O4G92RC02421
|
|
76
|
90.34
|
20241010-17:19:05.761
|
BATY
|
280ND7O4GHRKC02421
|
|
24
|
90.34
|
20241010-17:19:05.761
|
BATY
|
280ND7O4GHRLC02421
|
|
100
|
90.34
|
20241010-17:19:44.214
|
XASE
|
280ND7O4GO7KC02421
|
|
100
|
90.41
|
20241010-17:21:43.964
|
XASE
|
280ND7O4HCF6C02421
|
|
100
|
90.42
|
20241010-17:23:20.763
|
XASE
|
280ND7O4HRTJC02421
|
|
100
|
90.42
|
20241010-17:25:00.607
|
ARCX
|
280ND7O4IBO7C02421
|
|
100
|
90.44
|
20241010-17:26:18.251
|
XASE
|
280ND7O4IPP8C02421
|
|
100
|
90.46
|
20241010-17:28:01.832
|
XASE
|
280ND7O4JBVIC02421
|
|
100
|
90.47
|
20241010-17:28:55.060
|
XASE
|
280ND7O4JLP0C02421
|
|
100
|
90.43
|
20241010-17:30:58.156
|
XASE
|
280ND7O4KF3JC02421
|
|
100
|
90.4
|
20241010-17:32:16.675
|
XASE
|
280ND7O4KV9AC02421
|
|
100
|
90.42
|
20241010-17:33:51.564
|
XASE
|
280ND7O4LH58C02421
|
|
100
|
90.4
|
20241010-17:35:27.487
|
XASE
|
280ND7O4M278C02421
|
|
100
|
90.41
|
20241010-17:36:51.324
|
ARCX
|
280ND7O4MGGQC02421
|
|
100
|
90.38
|
20241010-17:37:44.470
|
XASE
|
280ND7O4MPVDC02421
|
|
100
|
90.35
|
20241010-17:39:32.277
|
XASE
|
280ND7O4NDC3C02421
|
|
100
|
90.37
|
20241010-17:41:45.937
|
ARCX
|
280ND7O4O3ATC02421
|
|
100
|
90.37
|
20241010-17:41:45.937
|
XASE
|
280ND7O4O3AUC02421
|
|
100
|
90.38
|
20241010-17:44:57.824
|
XASE
|
280ND7O4P0F7C02421
|
|
100
|
90.38
|
20241010-17:46:20.997
|
XNYS
|
280ND7O4PG15C02421
|
|
100
|
90.38
|
20241010-17:46:20.997
|
XNYS
|
280ND7O4PG16C02421
|
|
100
|
90.33
|
20241010-17:48:28.775
|
XASE
|
280ND7O4Q6DPC02421
|
|
100
|
90.3
|
20241010-17:49:29.997
|
XASE
|
280ND7O4QGG9C02421
|
|
100
|
90.26
|
20241010-17:51:02.273
|
XASE
|
280ND7O4R163C02421
|
|
100
|
90.22
|
20241010-17:51:45.845
|
XASE
|
280ND7O4R9E4C02421
|
|
100
|
90.34
|
20241010-17:54:42.247
|
XNYS
|
280ND7O4S6SOC02421
|
|
100
|
90.37
|
20241010-17:55:05.508
|
ARCX
|
280ND7O4SALRC02421
|
|
100
|
90.37
|
20241010-17:56:51.095
|
XASE
|
280ND7O4SRQLC02421
|
|
100
|
90.37
|
20241010-17:58:08.306
|
XASE
|
280ND7O4T865C02421
|
|
100
|
90.38
|
20241010-17:59:24.959
|
XNYS
|
280ND7O4TK8FC02421
|
|
100
|
90.37
|
20241010-18:00:01.656
|
XASE
|
280ND7O4TQ1CC02421
|
|
100
|
90.36
|
20241010-18:01:02.243
|
ARCX
|
280ND7O4U5RSC02421
|
|
100
|
90.33
|
20241010-18:02:45.393
|
XNYS
|
280ND7O4UPNBC02421
|
|
4
|
90.34
|
20241010-18:03:49.590
|
BATS
|
280ND7O4V4SFC02421
|
|
96
|
90.34
|
20241010-18:04:05.423
|
ARCX
|
280ND7O4V7K0C02421
|
|
4
|
90.335
|
20241010-18:04:05.424
|
EDGX
|
280ND7O4V7K1C02421
|
|
35
|
90.26
|
20241010-18:05:27.948
|
XASE
|
280ND7O4VMORC02421
|
|
100
|
90.23
|
20241010-18:06:22.118
|
XASE
|
280ND7O5000AC02421
|
|
100
|
90.22
|
20241010-18:08:52.464
|
ARCX
|
280ND7O50M68C02421
|
|
100
|
90.21
|
20241010-18:09:15.626
|
XASE
|
280ND7O50PV9C02421
|
|
100
|
90.22
|
20241010-18:10:22.922
|
XASE
|
280ND7O514KCC02421
|
|
100
|
90.21
|
20241010-18:12:35.077
|
XASE
|
280ND7O51PG6C02421
|
|
100
|
90.21
|
20241010-18:14:00.828
|
XASE
|
280ND7O526FQC02421
|
|
100
|
90.15
|
20241010-18:15:31.045
|
ARCX
|
280ND7O52NJ7C02421
|
|
100
|
90.14
|
20241010-18:16:20.786
|
XASE
|
280ND7O52VK9C02421
|
|
100
|
90.17
|
20241010-18:18:13.673
|
XASE
|
280ND7O53I2KC02421
|
|
2
|
90.14
|
20241010-18:19:26.047
|
XASE
|
280ND7O53U14C02421
|
|
98
|
90.14
|
20241010-18:19:27.624
|
XASE
|
280ND7O53UE7C02421
|
|
100
|
90.13
|
20241010-18:20:32.287
|
XASE
|
280ND7O5492HC02421
|
|
100
|
90.13
|
20241010-18:21:35.813
|
XASE
|
280ND7O54ITLC02421
|
|
100
|
90.24
|
20241010-18:23:25.576
|
XASE
|
280ND7O553PMC02421
|
|
100
|
90.22
|
20241010-18:25:08.604
|
XASE
|
280ND7O55IB2C02421
|
|
100
|
90.24
|
20241010-18:25:54.987
|
XASE
|
280ND7O55Q01C02421
|
|
100
|
90.21
|
20241010-18:27:12.722
|
XASE
|
280ND7O56712C02421
|
|
100
|
90.2
|
20241010-18:28:55.972
|
XASE
|
280ND7O56LP0C02421
|
|
100
|
90.24
|
20241010-18:30:01.460
|
XASE
|
280ND7O570K3C02421
|
|
100
|
90.18
|
20241010-18:31:47.456
|
EDGX
|
280ND7O57OV5C02421
|
|
100
|
90.18
|
20241010-18:33:14.512
|
XASE
|
280ND7O58GNGC02421
|
|
98
|
90.16
|
20241010-18:33:41.837
|
XASE
|
280ND7O58N41C02421
|
|
100
|
90.16
|
20241010-18:34:59.346
|
XASE
|
280ND7O598U6C02421
|
|
100
|
90.16
|
20241010-18:36:53.802
|
XASE
|
280ND7O5A18IC02421
|
|
100
|
90.15
|
20241010-18:37:11.464
|
ARCX
|
280ND7O5A56BC02421
|
|
89
|
90.22
|
20241010-18:40:20.521
|
ARCX
|
280ND7O5BA8CC02421
|
|
11
|
90.22
|
20241010-18:40:20.521
|
ARCX
|
280ND7O5BA8DC02421
|
|
100
|
90.25
|
20241010-18:41:56.751
|
XASE
|
280ND7O5BR5TC02421
|
|
100
|
90.18
|
20241010-18:43:33.533
|
ARCX
|
280ND7O5CETEC02421
|
|
100
|
90.17
|
20241010-18:45:46.499
|
XASE
|
280ND7O5D7V9C02421
|
|
100
|
90.17
|
20241010-18:47:59.652
|
ARCX
|
280ND7O5DVCAC02421
|
|
100
|
90.15
|
20241010-18:49:47.281
|
XASE
|
280ND7O5EJG6C02421
|
|
100
|
90.11
|
20241010-18:50:22.485
|
XASE
|
280ND7O5EQE1C02421
|
|
100
|
90.08
|
20241010-18:52:07.720
|
XASE
|
280ND7O5FD3MC02421
|
|
100
|
90.12
|
20241010-18:54:06.001
|
ARCX
|
280ND7O5G1RNC02421
|
|
100
|
90.17
|
20241010-18:57:21.981
|
XASE
|
280ND7O5H63IC02421
|
|
100
|
90.17
|
20241010-18:57:21.981
|
XASE
|
280ND7O5H63JC02421
|
|
100
|
90.14
|
20241010-18:58:41.355
|
XASE
|
280ND7O5HKB7C02421
|
|
100
|
90.15
|
20241010-19:00:00.031
|
XASE
|
280ND7O5I4R2C02421
|
|
100
|
90.16
|
20241010-19:01:40.123
|
XASE
|
280ND7O5IRA7C02421
|
|
100
|
90.18
|
20241010-19:02:16.221
|
XASE
|
280ND7O5J2SMC02421
|
|
100
|
90.17
|
20241010-19:03:25.039
|
XASE
|
280ND7O5JF82C02421
|
|
100
|
90.09
|
20241010-19:05:26.491
|
XASE
|
280ND7O5K8OKC02421
|
|
100
|
90.1
|
20241010-19:07:10.043
|
XASE
|
280ND7O5KTEQC02421
|
|
100
|
90.09
|
20241010-19:08:14.661
|
XASE
|
280ND7O5LAOBC02421
|
|
2
|
90.15
|
20241010-19:09:59.755
|
XASE
|
280ND7O5LT5SC02421
|
|
100
|
90.16
|
20241010-19:10:14.743
|
XASE
|
280ND7O5M0E1C02421
|
|
100
|
90.16
|
20241010-19:10:31.685
|
XASE
|
280ND7O5M35NC02421
|
|
100
|
90.17
|
20241010-19:12:13.645
|
XASE
|
280ND7O5MJJOC02421
|
|
100
|
90.16
|
20241010-19:13:38.445
|
XASE
|
280ND7O5N0OHC02421
|
|
100
|
90.16
|
20241010-19:14:32.178
|
XASE
|
280ND7O5NB16C02421
|
|
100
|
90.15
|
20241010-19:16:15.655
|
IEXG
|
280ND7O5NUKBC02421
|
|
100
|
90.23
|
20241010-19:18:44.265
|
XNYS
|
280ND7O5ON42C02421
|
|
100
|
90.22
|
20241010-19:19:41.961
|
ARCX
|
280ND7O5P06PC02421
|
|
100
|
90.22
|
20241010-19:19:41.961
|
ARCX
|
280ND7O5P06QC02421
|
|
100
|
90.2
|
20241010-19:22:32.622
|
XASE
|
280ND7O5PSVDC02421
|
|
100
|
90.18
|
20241010-19:23:44.276
|
XASE
|
280ND7O5Q8N3C02421
|
|
100
|
90.16
|
20241010-19:24:04.306
|
ARCX
|
280ND7O5QBUJC02421
|
|
89
|
90.16
|
20241010-19:25:52.464
|
XASE
|
280ND7O5QSSNC02421
|
|
11
|
90.16
|
20241010-19:25:52.464
|
XASE
|
280ND7O5QSSOC02421
|
|
100
|
90.15
|
20241010-19:26:27.717
|
XASE
|
280ND7O5R36SC02421
|
|
99
|
90.14
|
20241010-19:28:34.148
|
XASE
|
280ND7O5RRIVC02421
|
|
1
|
90.14
|
20241010-19:28:34.148
|
XASE
|
280ND7O5RRJ0C02421
|
|
100
|
90.15
|
20241010-19:29:26.976
|
XASE
|
280ND7O5S5I2C02421
|
|
100
|
90.16
|
20241010-19:29:58.038
|
XASE
|
280ND7O5SBI6C02421
|
|
1
|
90.19
|
20241010-19:31:15.414
|
XASE
|
280ND7O5T199C02421
|
|
99
|
90.19
|
20241010-19:31:15.414
|
XASE
|
280ND7O5T19AC02421
|
|
1
|
90.19
|
20241010-19:31:15.414
|
XASE
|
280ND7O5T19BC02421
|
|
99
|
90.19
|
20241010-19:31:15.414
|
XASE
|
280ND7O5T19CC02421
|
|
100
|
90.19
|
20241010-19:32:42.364
|
XASE
|
280ND7O5TN8EC02421
|
|
1
|
90.19
|
20241010-19:33:56.732
|
XNYS
|
280ND7O5UAELC02421
|
|
99
|
90.19
|
20241010-19:33:56.732
|
XNYS
|
280ND7O5UAEMC02421
|
|
100
|
90.19
|
20241010-19:34:16.975
|
XASE
|
280ND7O5UICMC02421
|
|
100
|
90.13
|
20241010-19:34:55.497
|
XASE
|
280ND7O5UUSKC02421
|
|
3
|
90.16
|
20241010-19:36:01.619
|
XNYS
|
280ND7O5VFDAC02421
|
|
97
|
90.16
|
20241010-19:36:01.619
|
XNYS
|
280ND7O5VFDBC02421
|
|
100
|
90.15
|
20241010-19:36:11.190
|
XASE
|
280ND7O5VHC2C02421
|
|
100
|
90.13
|
20241010-19:36:47.941
|
XASE
|
280ND7O5VPDBC02421
|
|
100
|
90.13
|
20241010-19:37:38.055
|
XASE
|
280ND7O603VKC02421
|
|
100
|
90.21
|
20241010-19:39:04.136
|
XASE
|
280ND7O60MJOC02421
|
|
3
|
90.27
|
20241010-19:40:25.796
|
XNYS
|
280ND7O61GS2C02421
|
|
100
|
90.27
|
20241010-19:40:25.816
|
XNYS
|
280ND7O61GS7C02421
|
|
100
|
90.3
|
20241010-19:41:11.007
|
XNYS
|
280ND7O61QATC02421
|
|
100
|
90.33
|
20241010-19:41:48.015
|
XASE
|
280ND7O6220CC02421
|
|
32
|
90.34
|
20241010-19:42:00.160
|
ARCX
|
280ND7O624BRC02421
|
|
100
|
90.3
|
20241010-19:42:15.964
|
ARCX
|
280ND7O627PPC02421
|
|
100
|
90.28
|
20241010-19:42:52.379
|
XASE
|
280ND7O62EU5C02421
|
|
100
|
90.28
|
20241010-19:43:40.849
|
XASE
|
280ND7O62OQLC02421
|
|
100
|
90.28
|
20241010-19:44:47.907
|
XASE
|
280ND7O6364FC02421
|
|
100
|
90.28
|
20241010-19:45:15.257
|
XASE
|
280ND7O63FHAC02421
|
|
100
|
90.38
|
20241010-19:46:11.146
|
XASE
|
280ND7O6433KC02421
|
|
100
|
90.39
|
20241010-19:46:36.282
|
XASE
|
280ND7O64IQ9C02421
|
|
100
|
90.4
|
20241010-19:47:03.973
|
XASE
|
280ND7O64S5AC02421
|
|
100
|
90.4
|
20241010-19:47:42.399
|
XASE
|
280ND7O656PSC02421
|
|
100
|
90.4
|
20241010-19:48:15.853
|
XASE
|
280ND7O65FTKC02421
|
|
100
|
90.44
|
20241010-19:48:54.471
|
ARCX
|
280ND7O65PPRC02421
|
|
100
|
90.45
|
20241010-19:49:00.618
|
XNYS
|
280ND7O65RK8C02421
|
|
99
|
90.47
|
20241010-19:49:03.622
|
ARCX
|
280ND7O65SBFC02421
|
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
POSQKDBDFBDKKKD
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2024 to Dec 2024
Crh (LSE:CRH)
Historical Stock Chart
From Dec 2023 to Dec 2024
