Transaction in Own Shares
Transaction in Own Shares
DUBLIN--(BUSINESS WIRE)--
24th October 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23rd 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 |
4,252 |
$91.19 |
$91.64 |
$90.56 |
XNYS |
300 |
$90.75 |
$91.09 |
$90.24 |
EDGX |
14,529 |
$91.12 |
$91.84 |
$90.25 |
ARCX |
509 |
$91.32 |
$91.64 |
$91.07 |
BATS |
6,149 |
$91.31 |
$91.80 |
$90.44 |
XNAS |
522 |
$91.18 |
$91.58 |
$90.60 |
BATY |
900 |
$91.01 |
$91.51 |
$90.22 |
EPRL |
1,757 |
$91.06 |
$91.61 |
$90.25 |
IEXG |
200 |
$91.58 |
$91.58 |
$91.58 |
MEMX |
16,563 |
$90.90 |
$91.64 |
$90.19 |
XPSX |
2,469 |
$91.23 |
$91.70 |
$90.52 |
EDGA |
400 |
$91.17 |
$91.35 |
$91.08 |
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 679,434,658 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.704% 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 23rd 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: |
|
23rd October 2024 |
||||
Aggregated Information
|
||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||
See attached schedule |
USD |
$91.0849
|
48,550 |
|
||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
150 |
91.5 |
20241023-13:30:59.648 |
XNAS |
280OFGK30QG7C02421 |
100 |
91.5 |
20241023-13:30:59.648 |
XNYS |
280OFGK30QG8C02421 |
100 |
91.5 |
20241023-13:30:59.648 |
XNYS |
280OFGK30QG9C02421 |
150 |
91.5 |
20241023-13:30:59.648 |
ARCX |
280OFGK30QGAC02421 |
50 |
91.5 |
20241023-13:30:59.648 |
ARCX |
280OFGK30QGBC02421 |
50 |
91.5 |
20241023-13:30:59.648 |
XNAS |
280OFGK30QGCC02421 |
100 |
91.47 |
20241023-13:31:20.927 |
XNYS |
280OFGK30TABC02421 |
100 |
91.42 |
20241023-13:31:38.432 |
XNYS |
280OFGK30VQHC02421 |
100 |
91.37 |
20241023-13:31:42.145 |
XNYS |
280OFGK310A9C02421 |
100 |
91.38 |
20241023-13:32:16.942 |
ARCX |
280OFGK31659C02421 |
75 |
91.34 |
20241023-13:32:38.188 |
XNAS |
280OFGK3193RC02421 |
25 |
91.34 |
20241023-13:32:38.188 |
XNAS |
280OFGK3193SC02421 |
100 |
91.24 |
20241023-13:32:44.287 |
XNAS |
280OFGK31A5RC02421 |
100 |
91.45 |
20241023-13:33:20.391 |
XNYS |
280OFGK31FCTC02421 |
50 |
91.45 |
20241023-13:33:20.391 |
XNAS |
280OFGK31FCUC02421 |
50 |
91.45 |
20241023-13:33:20.391 |
XNAS |
280OFGK31FCVC02421 |
100 |
91.45 |
20241023-13:33:36.276 |
ARCX |
280OFGK31HEKC02421 |
100 |
91.54 |
20241023-13:34:27.005 |
ARCX |
280OFGK31O56C02421 |
100 |
91.54 |
20241023-13:34:27.005 |
ARCX |
280OFGK31O57C02421 |
35 |
91.55 |
20241023-13:34:32.984 |
ARCX |
280OFGK31P0IC02421 |
100 |
91.59 |
20241023-13:35:01.550 |
XNYS |
280OFGK31T4NC02421 |
75 |
91.59 |
20241023-13:35:01.628 |
ARCX |
280OFGK31T5HC02421 |
25 |
91.59 |
20241023-13:35:01.630 |
ARCX |
280OFGK31T5JC02421 |
100 |
91.56 |
20241023-13:35:17.413 |
XNAS |
280OFGK3203KC02421 |
76 |
91.49 |
20241023-13:36:03.744 |
XNAS |
280OFGK327OSC02421 |
24 |
91.49 |
20241023-13:36:03.744 |
XNAS |
280OFGK327OTC02421 |
100 |
91.49 |
20241023-13:36:03.744 |
XNAS |
280OFGK327OUC02421 |
100 |
91.42 |
20241023-13:36:41.543 |
XNYS |
280OFGK32D46C02421 |
100 |
91.46 |
20241023-13:37:23.863 |
ARCX |
280OFGK32J8OC02421 |
47 |
91.46 |
20241023-13:37:23.863 |
XNYS |
280OFGK32J8PC02421 |
47 |
91.46 |
20241023-13:37:23.863 |
XNYS |
280OFGK32J8QC02421 |
6 |
91.46 |
20241023-13:37:23.863 |
XNYS |
280OFGK32J8RC02421 |
100 |
91.45 |
20241023-13:37:51.751 |
XNAS |
280OFGK32NTVC02421 |
100 |
91.42 |
20241023-13:37:58.340 |
XNYS |
280OFGK32OPBC02421 |
98 |
91.36 |
20241023-13:38:36.019 |
XNYS |
280OFGK32UEDC02421 |
2 |
91.36 |
20241023-13:38:36.019 |
XNYS |
280OFGK32UEEC02421 |
72 |
91.29 |
20241023-13:38:59.651 |
XNYS |
280OFGK331QRC02421 |
28 |
91.29 |
20241023-13:38:59.651 |
XNYS |
280OFGK331QSC02421 |
100 |
91.39 |
20241023-13:40:11.335 |
IEXG |
280OFGK33CSCC02421 |
100 |
91.39 |
20241023-13:40:14.616 |
IEXG |
280OFGK33DB0C02421 |
100 |
91.37 |
20241023-13:40:23.228 |
ARCX |
280OFGK33EO5C02421 |
100 |
91.37 |
20241023-13:40:23.228 |
ARCX |
280OFGK33EO6C02421 |
100 |
91.53 |
20241023-13:41:29.150 |
XNAS |
280OFGK33O94C02421 |
71 |
91.53 |
20241023-13:41:29.150 |
XNAS |
280OFGK33O95C02421 |
100 |
91.44 |
20241023-13:42:44.976 |
ARCX |
280OFGK341N9C02421 |
100 |
91.44 |
20241023-13:42:44.976 |
ARCX |
280OFGK341NAC02421 |
100 |
91.44 |
20241023-13:42:44.976 |
ARCX |
280OFGK341NBC02421 |
100 |
91.41 |
20241023-13:43:20.763 |
BATS |
280OFGK346NDC02421 |
84 |
91.4 |
20241023-13:43:48.633 |
EDGA |
280OFGK34A5TC02421 |
16 |
91.4 |
20241023-13:43:48.633 |
EDGA |
280OFGK34A5UC02421 |
57 |
91.58 |
20241023-13:44:43.963 |
MEMX |
280OFGK34HNMC02421 |
100 |
91.58 |
20241023-13:44:43.963 |
MEMX |
280OFGK34HNNC02421 |
32 |
91.58 |
20241023-13:44:43.963 |
MEMX |
280OFGK34HNOC02421 |
11 |
91.58 |
20241023-13:44:43.963 |
MEMX |
280OFGK34HNPC02421 |
100 |
91.57 |
20241023-13:45:28.311 |
ARCX |
280OFGK34Q5OC02421 |
100 |
91.57 |
20241023-13:45:28.318 |
ARCX |
280OFGK34Q5QC02421 |
100 |
91.64 |
20241023-13:46:17.401 |
XNYS |
280OFGK351VJC02421 |
1 |
91.72 |
20241023-13:46:48.076 |
XNAS |
280OFGK356OKC02421 |
99 |
91.72 |
20241023-13:46:48.076 |
XNAS |
280OFGK356OLC02421 |
60 |
91.72 |
20241023-13:46:48.076 |
XNAS |
280OFGK356OMC02421 |
40 |
91.72 |
20241023-13:46:48.076 |
XNAS |
280OFGK356ONC02421 |
69 |
91.7 |
20241023-13:47:22.591 |
EDGA |
280OFGK35CVGC02421 |
100 |
91.8 |
20241023-13:48:42.243 |
XNAS |
280OFGK35Q5CC02421 |
100 |
91.8 |
20241023-13:48:42.243 |
XNAS |
280OFGK35Q5DC02421 |
100 |
91.8 |
20241023-13:48:42.243 |
XNAS |
280OFGK35Q5EC02421 |
100 |
91.75 |
20241023-13:49:06.688 |
XNAS |
280OFGK35TQGC02421 |
100 |
91.79 |
20241023-13:49:19.708 |
XNAS |
280OFGK35VSAC02421 |
100 |
91.84 |
20241023-13:50:04.157 |
ARCX |
280OFGK367UGC02421 |
100 |
91.82 |
20241023-13:50:34.064 |
ARCX |
280OFGK36D1DC02421 |
100 |
91.77 |
20241023-13:51:00.187 |
ARCX |
280OFGK36H0FC02421 |
100 |
91.72 |
20241023-13:51:30.559 |
ARCX |
280OFGK36MBMC02421 |
100 |
91.67 |
20241023-13:51:48.390 |
XNAS |
280OFGK36P22C02421 |
50 |
91.64 |
20241023-13:52:30.777 |
BATS |
280OFGK3707QC02421 |
50 |
91.64 |
20241023-13:52:30.777 |
BATS |
280OFGK3707RC02421 |
100 |
91.64 |
20241023-13:53:44.665 |
XNAS |
280OFGK37CHPC02421 |
100 |
91.63 |
20241023-13:53:50.261 |
XNAS |
280OFGK37DENC02421 |
100 |
91.61 |
20241023-13:54:49.403 |
IEXG |
280OFGK37NCIC02421 |
10 |
91.65 |
20241023-13:55:36.110 |
XNAS |
280OFGK37VC8C02421 |
10 |
91.65 |
20241023-13:55:36.110 |
XNAS |
280OFGK37VC9C02421 |
70 |
91.65 |
20241023-13:55:36.111 |
XNAS |
280OFGK37VCAC02421 |
10 |
91.65 |
20241023-13:55:36.111 |
XNAS |
280OFGK37VCBC02421 |
20 |
91.65 |
20241023-13:55:36.111 |
XNAS |
280OFGK37VCCC02421 |
10 |
91.65 |
20241023-13:55:36.112 |
XNAS |
280OFGK37VCDC02421 |
70 |
91.65 |
20241023-13:55:36.113 |
XNAS |
280OFGK37VCEC02421 |
100 |
91.63 |
20241023-13:56:03.129 |
ARCX |
280OFGK385G5C02421 |
100 |
91.6 |
20241023-13:56:27.195 |
ARCX |
280OFGK38B84C02421 |
100 |
91.63 |
20241023-13:57:11.764 |
ARCX |
280OFGK38IN2C02421 |
100 |
91.61 |
20241023-13:57:18.381 |
ARCX |
280OFGK38JV9C02421 |
100 |
91.56 |
20241023-13:58:02.092 |
ARCX |
280OFGK38QIRC02421 |
100 |
91.53 |
20241023-13:58:31.392 |
ARCX |
280OFGK38V7UC02421 |
100 |
91.52 |
20241023-13:59:00.420 |
ARCX |
280OFGK394LSC02421 |
100 |
91.52 |
20241023-13:59:00.420 |
ARCX |
280OFGK394LTC02421 |
100 |
91.49 |
20241023-13:59:34.269 |
EPRL |
280OFGK39ASIC02421 |
100 |
91.49 |
20241023-14:00:12.553 |
ARCX |
280OFGK39I8NC02421 |
50 |
91.45 |
20241023-14:00:21.255 |
ARCX |
280OFGK39KHOC02421 |
50 |
91.45 |
20241023-14:00:21.255 |
ARCX |
280OFGK39KHPC02421 |
1 |
91.41 |
20241023-14:00:42.631 |
BATY |
280OFGK39Q32C02421 |
1 |
91.41 |
20241023-14:00:42.631 |
BATY |
280OFGK39Q33C02421 |
94 |
91.41 |
20241023-14:00:42.631 |
BATY |
280OFGK39Q34C02421 |
4 |
91.41 |
20241023-14:00:48.233 |
BATY |
280OFGK39RE4C02421 |
100 |
91.33 |
20241023-14:01:07.607 |
XNAS |
280OFGK39VJBC02421 |
100 |
91.33 |
20241023-14:01:07.608 |
EDGA |
280OFGK39VJCC02421 |
12 |
91.37 |
20241023-14:01:44.739 |
EDGA |
280OFGK3A8D0C02421 |
88 |
91.37 |
20241023-14:01:44.739 |
EDGA |
280OFGK3A8D1C02421 |
100 |
91.35 |
20241023-14:02:00.649 |
LTSE |
280OFGK3ABMBC02421 |
100 |
91.37 |
20241023-14:02:16.460 |
ARCX |
280OFGK3AH2JC02421 |
54 |
91.45 |
20241023-14:03:05.171 |
XNAS |
280OFGK3AVQTC02421 |
46 |
91.45 |
20241023-14:03:05.171 |
XNAS |
280OFGK3AVQUC02421 |
100 |
91.46 |
20241023-14:03:34.205 |
XNAS |
280OFGK3B9KMC02421 |
100 |
91.48 |
20241023-14:04:09.026 |
IEXG |
280OFGK3BIT9C02421 |
100 |
91.46 |
20241023-14:04:09.278 |
EDGA |
280OFGK3BJ0BC02421 |
150 |
91.46 |
20241023-14:04:09.279 |
XNAS |
280OFGK3BJ0CC02421 |
18 |
91.46 |
20241023-14:04:09.279 |
XNAS |
280OFGK3BJ0DC02421 |
32 |
91.46 |
20241023-14:04:11.141 |
XNAS |
280OFGK3BJEDC02421 |
100 |
91.46 |
20241023-14:04:12.167 |
BATY |
280OFGK3BJQPC02421 |
100 |
91.41 |
20241023-14:04:40.388 |
ARCX |
280OFGK3BSJGC02421 |
90 |
91.35 |
20241023-14:05:02.161 |
XNAS |
280OFGK3C1Q0C02421 |
10 |
91.35 |
20241023-14:05:02.161 |
XNAS |
280OFGK3C1Q2C02421 |
100 |
91.34 |
20241023-14:05:35.398 |
EDGA |
280OFGK3CA7DC02421 |
50 |
91.42 |
20241023-14:06:23.019 |
XNAS |
280OFGK3CLIUC02421 |
50 |
91.42 |
20241023-14:06:23.019 |
XNAS |
280OFGK3CLIVC02421 |
100 |
91.4 |
20241023-14:06:28.138 |
XNAS |
280OFGK3CMS7C02421 |
100 |
91.4 |
20241023-14:06:28.138 |
EDGA |
280OFGK3CMS8C02421 |
100 |
91.38 |
20241023-14:08:01.267 |
XNAS |
280OFGK3DE9JC02421 |
99 |
91.37 |
20241023-14:08:05.694 |
XNAS |
280OFGK3DFGFC02421 |
1 |
91.37 |
20241023-14:08:05.694 |
XNAS |
280OFGK3DFGGC02421 |
100 |
91.37 |
20241023-14:08:05.694 |
XNAS |
280OFGK3DFGHC02421 |
100 |
91.4 |
20241023-14:08:59.547 |
ARCX |
280OFGK3DRGCC02421 |
100 |
91.42 |
20241023-14:09:53.661 |
XPSX |
280OFGK3E7S0C02421 |
9 |
91.42 |
20241023-14:10:09.731 |
XNAS |
280OFGK3EC03C02421 |
91 |
91.42 |
20241023-14:10:09.731 |
XNAS |
280OFGK3EC05C02421 |
100 |
91.36 |
20241023-14:10:30.842 |
ARCX |
280OFGK3EHE0C02421 |
100 |
91.38 |
20241023-14:11:31.365 |
IEXG |
280OFGK3F0DCC02421 |
1 |
91.39 |
20241023-14:11:51.197 |
XNYS |
280OFGK3F4FVC02421 |
50 |
91.39 |
20241023-14:11:51.197 |
XNYS |
280OFGK3F4G0C02421 |
49 |
91.39 |
20241023-14:11:51.197 |
XNYS |
280OFGK3F4G1C02421 |
100 |
91.4 |
20241023-14:12:22.338 |
XNYS |
280OFGK3FB7JC02421 |
32 |
91.39 |
20241023-14:12:38.025 |
XPSX |
280OFGK3FEBPC02421 |
68 |
91.39 |
20241023-14:12:38.025 |
XPSX |
280OFGK3FEBQC02421 |
100 |
91.32 |
20241023-14:13:01.024 |
ARCX |
280OFGK3FJCVC02421 |
100 |
91.33 |
20241023-14:13:57.260 |
XPSX |
280OFGK3G0LHC02421 |
100 |
91.27 |
20241023-14:14:35.097 |
EPRL |
280OFGK3G9P9C02421 |
100 |
91.26 |
20241023-14:14:37.772 |
IEXG |
280OFGK3GAABC02421 |
100 |
91.22 |
20241023-14:15:10.191 |
EDGA |
280OFGK3GHR0C02421 |
50 |
91.22 |
20241023-14:16:15.976 |
XNAS |
280OFGK3H20EC02421 |
50 |
91.22 |
20241023-14:16:15.976 |
XNAS |
280OFGK3H20FC02421 |
100 |
91.25 |
20241023-14:17:06.550 |
XPSX |
280OFGK3HCQHC02421 |
100 |
91.25 |
20241023-14:17:06.551 |
EDGA |
280OFGK3HCQLC02421 |
100 |
91.25 |
20241023-14:17:53.271 |
XNAS |
280OFGK3HLR3C02421 |
100 |
91.25 |
20241023-14:18:06.207 |
XPSX |
280OFGK3HOCHC02421 |
100 |
91.2 |
20241023-14:18:45.602 |
BATS |
280OFGK3I12VC02421 |
100 |
91.15 |
20241023-14:19:46.386 |
LTSE |
280OFGK3IEL0C02421 |
70 |
91.14 |
20241023-14:19:48.128 |
ARCX |
280OFGK3IEV6C02421 |
6 |
91.14 |
20241023-14:19:48.128 |
ARCX |
280OFGK3IEV7C02421 |
24 |
91.14 |
20241023-14:19:48.128 |
ARCX |
280OFGK3IEV8C02421 |
100 |
91.14 |
20241023-14:19:48.131 |
EDGA |
280OFGK3IEVBC02421 |
11 |
91.15 |
20241023-14:20:49.473 |
ARCX |
280OFGK3ITGBC02421 |
89 |
91.15 |
20241023-14:20:49.473 |
ARCX |
280OFGK3ITGCC02421 |
100 |
91.1 |
20241023-14:21:33.014 |
XPSX |
280OFGK3J6JIC02421 |
31 |
91.09 |
20241023-14:22:29.682 |
XNAS |
280OFGK3JHHGC02421 |
2 |
91.09 |
20241023-14:22:29.682 |
XNAS |
280OFGK3JHHHC02421 |
19 |
91.1 |
20241023-14:22:31.577 |
XNAS |
280OFGK3JHV9C02421 |
81 |
91.1 |
20241023-14:22:31.577 |
XNAS |
280OFGK3JHVAC02421 |
100 |
91.16 |
20241023-14:23:01.355 |
ARCX |
280OFGK3JNNRC02421 |
82 |
91.15 |
20241023-14:23:18.839 |
XNAS |
280OFGK3JRG9C02421 |
18 |
91.15 |
20241023-14:23:18.839 |
XNAS |
280OFGK3JRGBC02421 |
29 |
91.15 |
20241023-14:23:18.839 |
XNAS |
280OFGK3JRGCC02421 |
29 |
91.15 |
20241023-14:23:18.839 |
XNAS |
280OFGK3JRGDC02421 |
42 |
91.15 |
20241023-14:23:18.840 |
XNAS |
280OFGK3JRGEC02421 |
100 |
91.13 |
20241023-14:25:00.514 |
XNYS |
280OFGK3KEGPC02421 |
100 |
91.12 |
20241023-14:25:08.187 |
XPSX |
280OFGK3KGI9C02421 |
100 |
91.12 |
20241023-14:25:08.190 |
EDGA |
280OFGK3KGIDC02421 |
100 |
91.17 |
20241023-14:26:19.888 |
XNYS |
280OFGK3KV4FC02421 |
45 |
91.16 |
20241023-14:26:20.779 |
EDGA |
280OFGK3KVDKC02421 |
55 |
91.16 |
20241023-14:26:20.779 |
EDGA |
280OFGK3KVDLC02421 |
77 |
91.15 |
20241023-14:26:20.790 |
IEXG |
280OFGK3KVDPC02421 |
23 |
91.15 |
20241023-14:26:20.793 |
IEXG |
280OFGK3KVDTC02421 |
15 |
91.16 |
20241023-14:27:28.511 |
IEXG |
280OFGK3LCTMC02421 |
85 |
91.16 |
20241023-14:27:28.511 |
IEXG |
280OFGK3LCTNC02421 |
100 |
91.16 |
20241023-14:27:39.732 |
XPSX |
280OFGK3LFH6C02421 |
66 |
91.23 |
20241023-14:28:45.222 |
ARCX |
280OFGK3LSSBC02421 |
34 |
91.23 |
20241023-14:28:45.223 |
ARCX |
280OFGK3LSSCC02421 |
100 |
91.26 |
20241023-14:29:43.412 |
ARCX |
280OFGK3M9CSC02421 |
100 |
91.26 |
20241023-14:29:43.412 |
ARCX |
280OFGK3M9CTC02421 |
100 |
91.28 |
20241023-14:30:30.302 |
EDGA |
280OFGK3MNF1C02421 |
1 |
91.31 |
20241023-14:31:33.721 |
XNYS |
280OFGK3N5E0C02421 |
2 |
91.31 |
20241023-14:31:33.721 |
XNYS |
280OFGK3N5E1C02421 |
97 |
91.31 |
20241023-14:31:33.721 |
XNYS |
280OFGK3N5E2C02421 |
100 |
91.31 |
20241023-14:31:36.195 |
EPRL |
280OFGK3N5VBC02421 |
100 |
91.29 |
20241023-14:32:00.051 |
BATS |
280OFGK3NAS7C02421 |
100 |
91.27 |
20241023-14:32:12.241 |
ARCX |
280OFGK3NEA4C02421 |
100 |
91.21 |
20241023-14:33:00.853 |
EDGA |
280OFGK3NPAIC02421 |
2 |
91.21 |
20241023-14:33:53.381 |
XNYS |
280OFGK3O3S8C02421 |
2 |
91.21 |
20241023-14:33:53.381 |
XNYS |
280OFGK3O3S9C02421 |
96 |
91.21 |
20241023-14:33:53.381 |
XNYS |
280OFGK3O3SAC02421 |
8 |
91.28 |
20241023-14:34:36.034 |
XNAS |
280OFGK3OCK5C02421 |
50 |
91.29 |
20241023-14:34:36.305 |
XNYS |
280OFGK3OCMNC02421 |
50 |
91.29 |
20241023-14:34:36.305 |
XNYS |
280OFGK3OCMOC02421 |
100 |
91.29 |
20241023-14:34:55.166 |
XPSX |
280OFGK3OG3GC02421 |
52 |
91.28 |
20241023-14:35:45.754 |
ARCX |
280OFGK3OPLMC02421 |
33 |
91.28 |
20241023-14:35:45.754 |
ARCX |
280OFGK3OPLNC02421 |
15 |
91.28 |
20241023-14:35:45.754 |
ARCX |
280OFGK3OPLOC02421 |
100 |
91.26 |
20241023-14:36:10.747 |
ARCX |
280OFGK3OURJC02421 |
100 |
91.24 |
20241023-14:36:49.688 |
BATY |
280OFGK3P6LTC02421 |
100 |
91.25 |
20241023-14:37:46.352 |
ARCX |
280OFGK3PGTRC02421 |
100 |
91.29 |
20241023-14:38:55.188 |
ARCX |
280OFGK3PV2HC02421 |
75 |
91.29 |
20241023-14:38:55.189 |
ARCX |
280OFGK3PV2IC02421 |
25 |
91.29 |
20241023-14:38:55.189 |
ARCX |
280OFGK3PV2JC02421 |
100 |
91.3 |
20241023-14:39:53.528 |
XPSX |
280OFGK3QA7RC02421 |
100 |
91.38 |
20241023-14:41:16.316 |
ARCX |
280OFGK3QQ0PC02421 |
100 |
91.43 |
20241023-14:41:21.899 |
XNYS |
280OFGK3QR07C02421 |
100 |
91.44 |
20241023-14:41:50.545 |
XPSX |
280OFGK3R04MC02421 |
100 |
91.43 |
20241023-14:42:12.360 |
IEXG |
280OFGK3R43VC02421 |
100 |
91.51 |
20241023-14:43:38.753 |
ARCX |
280OFGK3RK4UC02421 |
100 |
91.51 |
20241023-14:43:43.898 |
XPSX |
280OFGK3RL3LC02421 |
100 |
91.51 |
20241023-14:44:18.656 |
EPRL |
280OFGK3RTC6C02421 |
100 |
91.51 |
20241023-14:44:57.429 |
XPSX |
280OFGK3S49JC02421 |
100 |
91.48 |
20241023-14:45:44.329 |
XPSX |
280OFGK3SGTSC02421 |
100 |
91.5 |
20241023-14:46:35.833 |
XNYS |
280OFGK3SR4GC02421 |
100 |
91.5 |
20241023-14:47:11.290 |
ARCX |
280OFGK3T26KC02421 |
100 |
91.5 |
20241023-14:47:11.290 |
XNYS |
280OFGK3T26LC02421 |
100 |
91.56 |
20241023-14:48:20.476 |
XNYS |
280OFGK3TGUTC02421 |
22 |
91.58 |
20241023-14:48:42.590 |
EDGA |
280OFGK3TKNOC02421 |
78 |
91.58 |
20241023-14:48:57.229 |
EDGA |
280OFGK3TN5DC02421 |
22 |
91.58 |
20241023-14:48:57.234 |
BATY |
280OFGK3TN6NC02421 |
100 |
91.59 |
20241023-14:49:16.014 |
ARCX |
280OFGK3TRBNC02421 |
2 |
91.57 |
20241023-14:50:09.929 |
XNYS |
280OFGK3U7DCC02421 |
98 |
91.57 |
20241023-14:50:09.929 |
XNYS |
280OFGK3U7DDC02421 |
100 |
91.64 |
20241023-14:50:57.100 |
XPSX |
280OFGK3UG2HC02421 |
100 |
91.6 |
20241023-14:51:29.979 |
ARCX |
280OFGK3UO8CC02421 |
53 |
91.55 |
20241023-14:51:42.442 |
ARCX |
280OFGK3UQQNC02421 |
47 |
91.55 |
20241023-14:51:42.442 |
ARCX |
280OFGK3UQQOC02421 |
1 |
91.48 |
20241023-14:52:40.592 |
XNAS |
280OFGK3V7K6C02421 |
32 |
91.48 |
20241023-14:52:40.592 |
XNAS |
280OFGK3V7K7C02421 |
2 |
91.48 |
20241023-14:52:40.592 |
XNYS |
280OFGK3V7K8C02421 |
100 |
91.47 |
20241023-14:52:42.974 |
ARCX |
280OFGK3V81IC02421 |
100 |
91.5 |
20241023-14:54:00.795 |
XPSX |
280OFGK3VMQ7C02421 |
100 |
91.5 |
20241023-14:54:00.795 |
XPSX |
280OFGK3VMQ8C02421 |
100 |
91.5 |
20241023-14:54:00.795 |
XPSX |
280OFGK3VMQ9C02421 |
100 |
91.47 |
20241023-14:54:47.988 |
ARCX |
280OFGK3VVF8C02421 |
100 |
91.5 |
20241023-14:55:33.863 |
XPSX |
280OFGK407QOC02421 |
100 |
91.48 |
20241023-14:55:55.689 |
XPSX |
280OFGK40C69C02421 |
100 |
91.49 |
20241023-14:56:31.989 |
XPSX |
280OFGK40JDGC02421 |
50 |
91.48 |
20241023-14:57:16.644 |
XPSX |
280OFGK40RFRC02421 |
24 |
91.48 |
20241023-14:57:16.676 |
XPSX |
280OFGK40RFSC02421 |
26 |
91.48 |
20241023-14:57:16.700 |
XPSX |
280OFGK40RG4C02421 |
11 |
91.51 |
20241023-14:58:14.944 |
XNAS |
280OFGK4162FC02421 |
19 |
91.51 |
20241023-14:58:14.944 |
XNAS |
280OFGK4162GC02421 |
70 |
91.51 |
20241023-14:58:14.944 |
XNAS |
280OFGK4162HC02421 |
100 |
91.51 |
20241023-14:58:18.230 |
XPSX |
280OFGK416QQC02421 |
100 |
91.52 |
20241023-14:59:39.432 |
XNYS |
280OFGK41NUHC02421 |
100 |
91.51 |
20241023-15:00:23.037 |
XPSX |
280OFGK422V8C02421 |
100 |
91.48 |
20241023-15:00:32.753 |
XPSX |
280OFGK424S1C02421 |
100 |
91.54 |
20241023-15:01:57.425 |
IEXG |
280OFGK42M89C02421 |
100 |
91.53 |
20241023-15:02:10.038 |
EDGA |
280OFGK42PKRC02421 |
100 |
91.51 |
20241023-15:03:09.708 |
ARCX |
280OFGK4361RC02421 |
1 |
91.5 |
20241023-15:03:46.746 |
EDGA |
280OFGK43D5GC02421 |
100 |
91.5 |
20241023-15:03:55.449 |
EDGA |
280OFGK43EVEC02421 |
99 |
91.5 |
20241023-15:03:55.449 |
EDGA |
280OFGK43EVFC02421 |
24 |
91.53 |
20241023-15:04:53.512 |
XPSX |
280OFGK43RNEC02421 |
76 |
91.53 |
20241023-15:04:53.512 |
XPSX |
280OFGK43RNFC02421 |
100 |
91.53 |
20241023-15:04:53.512 |
XPSX |
280OFGK43RNGC02421 |
100 |
91.5 |
20241023-15:05:16.370 |
XPSX |
280OFGK440BUC02421 |
100 |
91.46 |
20241023-15:06:16.644 |
XPSX |
280OFGK44CIFC02421 |
100 |
91.51 |
20241023-15:07:17.249 |
XPSX |
280OFGK44MQ8C02421 |
100 |
91.51 |
20241023-15:07:17.308 |
XPSX |
280OFGK44MQMC02421 |
100 |
91.44 |
20241023-15:08:19.309 |
XPSX |
280OFGK453O1C02421 |
100 |
91.45 |
20241023-15:09:00.435 |
XPSX |
280OFGK45BDRC02421 |
100 |
91.44 |
20241023-15:09:13.076 |
XPSX |
280OFGK45DLCC02421 |
100 |
91.43 |
20241023-15:10:00.747 |
XPSX |
280OFGK45MN5C02421 |
26 |
91.38 |
20241023-15:10:37.985 |
EDGA |
280OFGK45UHSC02421 |
74 |
91.38 |
20241023-15:10:40.808 |
EDGA |
280OFGK45V5RC02421 |
100 |
91.35 |
20241023-15:11:42.985 |
ARCX |
280OFGK46DOEC02421 |
100 |
91.33 |
20241023-15:11:52.058 |
XNAS |
280OFGK46FF8C02421 |
100 |
91.27 |
20241023-15:12:54.191 |
ARCX |
280OFGK46R5SC02421 |
100 |
91.27 |
20241023-15:13:01.417 |
XPSX |
280OFGK46SC9C02421 |
100 |
91.25 |
20241023-15:13:36.505 |
XPSX |
280OFGK47389C02421 |
100 |
91.2 |
20241023-15:13:55.963 |
XPSX |
280OFGK4780FC02421 |
100 |
91.22 |
20241023-15:14:37.043 |
XPSX |
280OFGK47I9DC02421 |
100 |
91.27 |
20241023-15:15:19.033 |
ARCX |
280OFGK47S4IC02421 |
55 |
91.21 |
20241023-15:15:58.675 |
ARCX |
280OFGK4845NC02421 |
45 |
91.21 |
20241023-15:15:58.675 |
ARCX |
280OFGK4845PC02421 |
100 |
91.19 |
20241023-15:16:29.875 |
ARCX |
280OFGK489RJC02421 |
100 |
91.21 |
20241023-15:17:59.553 |
XPSX |
280OFGK48OPCC02421 |
100 |
91.21 |
20241023-15:17:59.554 |
EPRL |
280OFGK48OPDC02421 |
100 |
91.17 |
20241023-15:18:40.851 |
XPSX |
280OFGK4901CC02421 |
100 |
91.18 |
20241023-15:19:30.139 |
ARCX |
280OFGK49862C02421 |
2 |
91.15 |
20241023-15:20:01.421 |
ARCX |
280OFGK49DV0C02421 |
98 |
91.15 |
20241023-15:20:02.671 |
ARCX |
280OFGK49EB0C02421 |
100 |
91.12 |
20241023-15:20:37.650 |
ARCX |
280OFGK49L92C02421 |
100 |
91.16 |
20241023-15:21:29.787 |
XPSX |
280OFGK49VA9C02421 |
70 |
91.2 |
20241023-15:23:00.347 |
XPSX |
280OFGK4AG8EC02421 |
30 |
91.2 |
20241023-15:23:00.347 |
XPSX |
280OFGK4AG8FC02421 |
70 |
91.2 |
20241023-15:23:00.347 |
XPSX |
280OFGK4AG8GC02421 |
30 |
91.2 |
20241023-15:23:00.347 |
XPSX |
280OFGK4AG8HC02421 |
100 |
91.2 |
20241023-15:23:00.347 |
EDGA |
280OFGK4AG8IC02421 |
100 |
91.17 |
20241023-15:23:46.808 |
XPSX |
280OFGK4AP8NC02421 |
57 |
91.18 |
20241023-15:24:14.032 |
XPSX |
280OFGK4AU5KC02421 |
43 |
91.18 |
20241023-15:24:14.032 |
XPSX |
280OFGK4AU5LC02421 |
25 |
91.16 |
20241023-15:25:53.032 |
XNAS |
280OFGK4BGE7C02421 |
100 |
91.16 |
20241023-15:26:03.771 |
XPSX |
280OFGK4BI9LC02421 |
100 |
91.16 |
20241023-15:26:03.771 |
XPSX |
280OFGK4BI9MC02421 |
100 |
91.2 |
20241023-15:27:20.742 |
XPSX |
280OFGK4BVNLC02421 |
100 |
91.2 |
20241023-15:27:20.742 |
XPSX |
280OFGK4BVNMC02421 |
100 |
91.13 |
20241023-15:28:17.987 |
XPSX |
280OFGK4CAAEC02421 |
100 |
91.09 |
20241023-15:29:35.305 |
LTSE |
280OFGK4CQ2IC02421 |
100 |
91.13 |
20241023-15:30:16.755 |
ARCX |
280OFGK4D3TAC02421 |
100 |
91.13 |
20241023-15:30:16.755 |
ARCX |
280OFGK4D3TCC02421 |
62 |
91.1 |
20241023-15:31:19.064 |
XNAS |
280OFGK4DHI0C02421 |
38 |
91.1 |
20241023-15:31:19.064 |
XNAS |
280OFGK4DHI1C02421 |
100 |
91.12 |
20241023-15:31:55.183 |
XNYS |
280OFGK4DP1OC02421 |
100 |
91.13 |
20241023-15:32:05.182 |
XPSX |
280OFGK4DQPNC02421 |
100 |
91.11 |
20241023-15:32:51.659 |
ARCX |
280OFGK4E3TBC02421 |
100 |
91.12 |
20241023-15:33:29.840 |
BATY |
280OFGK4EAGMC02421 |
27 |
91.09 |
20241023-15:34:12.303 |
EDGA |
280OFGK4EJ2QC02421 |
73 |
91.09 |
20241023-15:34:21.197 |
EDGA |
280OFGK4EL28C02421 |
27 |
91.085 |
20241023-15:34:21.198 |
XNAS |
280OFGK4EL2EC02421 |
100 |
91.07 |
20241023-15:34:40.988 |
XPSX |
280OFGK4EOQPC02421 |
100 |
91.07 |
20241023-15:34:40.988 |
BATS |
280OFGK4EOQQC02421 |
45 |
91.14 |
20241023-15:36:32.366 |
XNAS |
280OFGK4FG4MC02421 |
55 |
91.14 |
20241023-15:36:32.366 |
XNAS |
280OFGK4FG4NC02421 |
100 |
91.14 |
20241023-15:36:32.366 |
XNAS |
280OFGK4FG4OC02421 |
25 |
91.14 |
20241023-15:36:32.366 |
XNAS |
280OFGK4FG4PC02421 |
75 |
91.14 |
20241023-15:36:32.366 |
XNAS |
280OFGK4FG4QC02421 |
50 |
91.14 |
20241023-15:36:32.996 |
ARCX |
280OFGK4FG80C02421 |
65 |
91.24 |
20241023-15:39:00.496 |
ARCX |
280OFGK4GCTOC02421 |
22 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCTPC02421 |
13 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCTQC02421 |
22 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCTRC02421 |
78 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCTSC02421 |
92 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCTTC02421 |
67 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCTUC02421 |
8 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCTVC02421 |
33 |
91.24 |
20241023-15:39:00.497 |
ARCX |
280OFGK4GCU0C02421 |
105 |
91.3 |
20241023-15:40:18.220 |
ARCX |
280OFGK4GRVLC02421 |
93 |
91.3 |
20241023-15:40:18.220 |
ARCX |
280OFGK4GRVMC02421 |
44 |
91.3 |
20241023-15:40:18.220 |
XNAS |
280OFGK4GRVOC02421 |
56 |
91.3 |
20241023-15:40:18.220 |
XNAS |
280OFGK4GRVPC02421 |
2 |
91.3 |
20241023-15:40:18.220 |
ARCX |
280OFGK4GRVQC02421 |
100 |
91.26 |
20241023-15:40:39.049 |
XPSX |
280OFGK4GVPAC02421 |
100 |
91.28 |
20241023-15:41:37.020 |
ARCX |
280OFGK4HBL4C02421 |
100 |
91.26 |
20241023-15:42:06.637 |
ARCX |
280OFGK4HH29C02421 |
100 |
91.24 |
20241023-15:42:56.921 |
XPSX |
280OFGK4HQ1UC02421 |
99 |
91.27 |
20241023-15:43:58.146 |
ARCX |
280OFGK4I5RTC02421 |
1 |
91.27 |
20241023-15:43:58.146 |
ARCX |
280OFGK4I5RUC02421 |
100 |
91.3 |
20241023-15:44:54.625 |
XPSX |
280OFGK4IG3GC02421 |
100 |
91.3 |
20241023-15:45:52.175 |
ARCX |
280OFGK4ISVEC02421 |
100 |
91.29 |
20241023-15:47:36.665 |
ARCX |
280OFGK4JF7PC02421 |
100 |
91.31 |
20241023-15:48:20.842 |
XPSX |
280OFGK4JNICC02421 |
37 |
91.27 |
20241023-15:49:20.346 |
ARCX |
280OFGK4K3O1C02421 |
37 |
91.27 |
20241023-15:49:20.346 |
ARCX |
280OFGK4K3O2C02421 |
26 |
91.27 |
20241023-15:49:20.347 |
ARCX |
280OFGK4K3O3C02421 |
100 |
91.28 |
20241023-15:50:58.538 |
XPSX |
280OFGK4KNDVC02421 |
100 |
91.28 |
20241023-15:51:46.762 |
ARCX |
280OFGK4L0DMC02421 |
100 |
91.28 |
20241023-15:53:12.322 |
ARCX |
280OFGK4LG8IC02421 |
100 |
91.28 |
20241023-15:53:12.359 |
XPSX |
280OFGK4LG8JC02421 |
80 |
91.24 |
20241023-15:54:31.878 |
ARCX |
280OFGK4M0RLC02421 |
20 |
91.24 |
20241023-15:54:31.878 |
ARCX |
280OFGK4M0RMC02421 |
100 |
91.21 |
20241023-15:56:08.199 |
ARCX |
280OFGK4MITJC02421 |
77 |
91.21 |
20241023-15:57:18.823 |
ARCX |
280OFGK4N0BAC02421 |
23 |
91.21 |
20241023-15:57:21.728 |
ARCX |
280OFGK4N0T6C02421 |
85 |
91.22 |
20241023-15:58:18.605 |
XNYS |
280OFGK4NAV4C02421 |
5 |
91.22 |
20241023-15:58:18.605 |
ARCX |
280OFGK4NAV5C02421 |
100 |
91.24 |
20241023-16:00:48.722 |
IEXG |
280OFGK4O850C02421 |
100 |
91.24 |
20241023-16:01:20.995 |
XNAS |
280OFGK4OEPLC02421 |
1 |
91.24 |
20241023-16:02:45.466 |
XPSX |
280OFGK4OUSAC02421 |
99 |
91.24 |
20241023-16:02:46.509 |
XPSX |
280OFGK4OV6GC02421 |
100 |
91.16 |
20241023-16:03:12.773 |
ARCX |
280OFGK4P5OEC02421 |
100 |
91.135 |
20241023-16:05:53.889 |
XNYS |
280OFGK4Q7NKC02421 |
100 |
91.135 |
20241023-16:07:04.344 |
XNYS |
280OFGK4QKITC02421 |
1 |
91.13 |
20241023-16:07:36.894 |
ARCX |
280OFGK4QQN0C02421 |
99 |
91.13 |
20241023-16:07:36.894 |
ARCX |
280OFGK4QQN1C02421 |
100 |
91.12 |
20241023-16:09:16.051 |
ARCX |
280OFGK4RC4UC02421 |
25 |
91.15 |
20241023-16:10:53.556 |
ARCX |
280OFGK4RT1AC02421 |
75 |
91.15 |
20241023-16:10:53.556 |
ARCX |
280OFGK4RT1BC02421 |
25 |
91.15 |
20241023-16:10:53.556 |
ARCX |
280OFGK4RT1CC02421 |
75 |
91.15 |
20241023-16:10:53.556 |
ARCX |
280OFGK4RT1DC02421 |
9 |
91.08 |
20241023-16:12:30.987 |
ARCX |
280OFGK4SDOSC02421 |
91 |
91.08 |
20241023-16:12:30.987 |
ARCX |
280OFGK4SDOTC02421 |
100 |
91.06 |
20241023-16:13:48.600 |
ARCX |
280OFGK4SQT2C02421 |
100 |
91.04 |
20241023-16:16:26.119 |
XNAS |
280OFGK4TNHJC02421 |
100 |
91.03 |
20241023-16:17:45.845 |
ARCX |
280OFGK4U9INC02421 |
75 |
91.03 |
20241023-16:17:45.845 |
ARCX |
280OFGK4U9IOC02421 |
25 |
91.03 |
20241023-16:17:45.845 |
ARCX |
280OFGK4U9IPC02421 |
100 |
91.03 |
20241023-16:20:12.967 |
ARCX |
280OFGK4VB8HC02421 |
10 |
91.03 |
20241023-16:21:02.425 |
ARCX |
280OFGK4VM75C02421 |
90 |
91.03 |
20241023-16:21:02.425 |
ARCX |
280OFGK4VM76C02421 |
100 |
91.03 |
20241023-16:22:00.959 |
ARCX |
280OFGK502DVC02421 |
100 |
91.02 |
20241023-16:23:21.262 |
ARCX |
280OFGK50I6VC02421 |
100 |
90.96 |
20241023-16:25:28.060 |
ARCX |
280OFGK51E3FC02421 |
20 |
90.93 |
20241023-16:27:03.958 |
XPSX |
280OFGK521KFC02421 |
80 |
90.93 |
20241023-16:27:03.958 |
XPSX |
280OFGK521KGC02421 |
90 |
90.91 |
20241023-16:27:48.988 |
EDGX |
280OFGK52AA4C02421 |
1 |
90.91 |
20241023-16:27:48.989 |
EDGX |
280OFGK52AA5C02421 |
9 |
90.91 |
20241023-16:27:54.154 |
EDGX |
280OFGK52B6SC02421 |
2 |
90.9 |
20241023-16:29:25.989 |
ARCX |
280OFGK52T5IC02421 |
4 |
90.9 |
20241023-16:29:25.989 |
ARCX |
280OFGK52T5JC02421 |
94 |
90.9 |
20241023-16:29:49.793 |
ARCX |
280OFGK5326DC02421 |
6 |
90.9 |
20241023-16:29:49.794 |
ARCX |
280OFGK5326MC02421 |
3 |
90.87 |
20241023-16:31:20.487 |
ARCX |
280OFGK53PM9C02421 |
97 |
90.87 |
20241023-16:31:20.487 |
ARCX |
280OFGK53PMAC02421 |
4 |
90.83 |
20241023-16:32:30.988 |
ARCX |
280OFGK54AE3C02421 |
100 |
90.92 |
20241023-16:35:00.077 |
XNYS |
280OFGK5575LC02421 |
100 |
90.92 |
20241023-16:35:00.078 |
XNYS |
280OFGK5575MC02421 |
100 |
90.93 |
20241023-16:35:17.294 |
ARCX |
280OFGK55B2EC02421 |
1 |
91.06 |
20241023-16:37:56.116 |
XNYS |
280OFGK569I9C02421 |
99 |
91.06 |
20241023-16:37:56.116 |
XNYS |
280OFGK569IAC02421 |
100 |
91.05 |
20241023-16:38:04.394 |
XPSX |
280OFGK56B2RC02421 |
100 |
90.98 |
20241023-16:39:15.239 |
XPSX |
280OFGK56PQ4C02421 |
100 |
91.04 |
20241023-16:42:17.538 |
XPSX |
280OFGK57QG6C02421 |
100 |
91.04 |
20241023-16:42:17.538 |
XPSX |
280OFGK57QG7C02421 |
100 |
91.1 |
20241023-16:44:23.862 |
XPSX |
280OFGK58GPRC02421 |
100 |
91.08 |
20241023-16:45:53.716 |
LTSE |
280OFGK5928CC02421 |
9 |
91.08 |
20241023-16:46:50.383 |
BATS |
280OFGK59BMCC02421 |
91 |
91.08 |
20241023-16:46:55.574 |
ARCX |
280OFGK59CJDC02421 |
9 |
91.08 |
20241023-16:46:55.575 |
ARCX |
280OFGK59CJEC02421 |
7 |
91.12 |
20241023-16:48:00.038 |
XNAS |
280OFGK59OHQC02421 |
93 |
91.12 |
20241023-16:48:00.038 |
XNAS |
280OFGK59OHRC02421 |
18 |
91.14 |
20241023-16:49:22.873 |
XNAS |
280OFGK5A8CEC02421 |
57 |
91.13 |
20241023-16:49:36.671 |
ARCX |
280OFGK5AAOCC02421 |
100 |
91.14 |
20241023-16:51:00.087 |
XPSX |
280OFGK5AQ4TC02421 |
100 |
91.14 |
20241023-16:51:00.087 |
XPSX |
280OFGK5AQ4VC02421 |
100 |
91.13 |
20241023-16:51:35.989 |
ARCX |
280OFGK5B17DC02421 |
100 |
91.11 |
20241023-16:53:22.887 |
XPSX |
280OFGK5BKP0C02421 |
100 |
91.1 |
20241023-16:53:33.979 |
XPSX |
280OFGK5BMK9C02421 |
87 |
91.08 |
20241023-16:56:02.591 |
IEXG |
280OFGK5CJ2OC02421 |
100 |
91.08 |
20241023-16:56:32.441 |
XPSX |
280OFGK5COD7C02421 |
13 |
91.08 |
20241023-16:56:32.442 |
IEXG |
280OFGK5COD8C02421 |
100 |
91.12 |
20241023-16:57:36.412 |
XPSX |
280OFGK5D3VFC02421 |
15 |
91.14 |
20241023-17:00:07.793 |
XNAS |
280OFGK5E1JQC02421 |
17 |
91.14 |
20241023-17:00:07.793 |
XNAS |
280OFGK5E1JRC02421 |
6 |
91.14 |
20241023-17:00:07.793 |
XNYS |
280OFGK5E1JSC02421 |
100 |
91.14 |
20241023-17:00:25.227 |
XPSX |
280OFGK5E6L1C02421 |
100 |
91.12 |
20241023-17:00:35.453 |
XPSX |
280OFGK5E8ESC02421 |
100 |
91.09 |
20241023-17:01:47.223 |
EDGX |
280OFGK5EM4IC02421 |
100 |
91.02 |
20241023-17:04:09.063 |
ARCX |
280OFGK5FLO6C02421 |
100 |
91 |
20241023-17:05:25.182 |
XPSX |
280OFGK5G3J7C02421 |
100 |
90.98 |
20241023-17:06:39.337 |
ARCX |
280OFGK5GFQEC02421 |
100 |
90.98 |
20241023-17:07:33.348 |
ARCX |
280OFGK5GPQTC02421 |
100 |
90.98 |
20241023-17:09:00.051 |
XPSX |
280OFGK5H74CC02421 |
100 |
90.95 |
20241023-17:10:20.829 |
XPSX |
280OFGK5HM6DC02421 |
100 |
90.96 |
20241023-17:11:56.117 |
EDGA |
280OFGK5I5U4C02421 |
100 |
90.9 |
20241023-17:13:37.707 |
XPSX |
280OFGK5IR22C02421 |
100 |
90.87 |
20241023-17:15:11.540 |
XNAS |
280OFGK5JFEEC02421 |
100 |
90.86 |
20241023-17:16:48.209 |
XPSX |
280OFGK5K2AMC02421 |
100 |
90.84 |
20241023-17:18:50.730 |
ARCX |
280OFGK5KMJRC02421 |
88 |
90.8 |
20241023-17:19:41.988 |
ARCX |
280OFGK5KV20C02421 |
12 |
90.8 |
20241023-17:19:41.988 |
ARCX |
280OFGK5KV21C02421 |
100 |
90.73 |
20241023-17:21:39.160 |
XPSX |
280OFGK5LI9OC02421 |
100 |
90.69 |
20241023-17:23:26.093 |
XPSX |
280OFGK5M2JVC02421 |
89 |
90.68 |
20241023-17:25:31.989 |
XPSX |
280OFGK5MME1C02421 |
11 |
90.68 |
20241023-17:25:31.989 |
XPSX |
280OFGK5MME2C02421 |
100 |
90.68 |
20241023-17:26:13.330 |
XPSX |
280OFGK5MTPSC02421 |
27 |
90.72 |
20241023-17:27:23.486 |
XPSX |
280OFGK5N9PHC02421 |
73 |
90.72 |
20241023-17:27:23.486 |
XPSX |
280OFGK5N9PIC02421 |
6 |
90.705 |
20241023-17:28:10.573 |
XNAS |
280OFGK5NHD8C02421 |
94 |
90.71 |
20241023-17:28:10.573 |
XNAS |
280OFGK5NHD9C02421 |
100 |
90.76 |
20241023-17:28:41.315 |
XPSX |
280OFGK5NMU0C02421 |
100 |
90.75 |
20241023-17:30:01.188 |
ARCX |
280OFGK5O4N9C02421 |
100 |
90.72 |
20241023-17:32:15.990 |
XPSX |
280OFGK5OVEEC02421 |
100 |
90.72 |
20241023-17:32:37.703 |
XPSX |
280OFGK5P3N6C02421 |
100 |
90.75 |
20241023-17:34:37.815 |
ARCX |
280OFGK5PT08C02421 |
100 |
90.73 |
20241023-17:34:49.477 |
XPSX |
280OFGK5PUTIC02421 |
100 |
90.73 |
20241023-17:34:49.477 |
XPSX |
280OFGK5PUTJC02421 |
100 |
90.68 |
20241023-17:37:34.114 |
XPSX |
280OFGK5QS4HC02421 |
89 |
90.66 |
20241023-17:38:31.988 |
XPSX |
280OFGK5R5VMC02421 |
11 |
90.66 |
20241023-17:38:31.989 |
XPSX |
280OFGK5R5VNC02421 |
73 |
90.65 |
20241023-17:39:16.989 |
XPSX |
280OFGK5RDVRC02421 |
27 |
90.65 |
20241023-17:39:16.990 |
XPSX |
280OFGK5RDVSC02421 |
100 |
90.66 |
20241023-17:40:34.439 |
ARCX |
280OFGK5RSNFC02421 |
99 |
90.67 |
20241023-17:42:00.171 |
XNAS |
280OFGK5SBGEC02421 |
100 |
90.66 |
20241023-17:42:33.309 |
ARCX |
280OFGK5SGL7C02421 |
100 |
90.64 |
20241023-17:43:54.988 |
XPSX |
280OFGK5STNEC02421 |
100 |
90.65 |
20241023-17:44:52.154 |
XPSX |
280OFGK5T7IPC02421 |
100 |
90.645 |
20241023-17:47:26.087 |
XNYS |
280OFGK5U5GUC02421 |
100 |
90.68 |
20241023-17:48:11.991 |
XNYS |
280OFGK5UE3LC02421 |
100 |
90.69 |
20241023-17:48:27.635 |
ARCX |
280OFGK5UGTMC02421 |
100 |
90.68 |
20241023-17:49:36.891 |
ARCX |
280OFGK5UTARC02421 |
100 |
90.69 |
20241023-17:50:52.990 |
XPSX |
280OFGK5VBCLC02421 |
100 |
90.68 |
20241023-17:51:43.153 |
XPSX |
280OFGK5VKCAC02421 |
100 |
90.67 |
20241023-17:52:10.874 |
ARCX |
280OFGK5VQ7FC02421 |
66 |
90.62 |
20241023-17:53:22.989 |
XPSX |
280OFGK607DHC02421 |
100 |
90.63 |
20241023-17:54:23.508 |
XPSX |
280OFGK60I3SC02421 |
72 |
90.61 |
20241023-17:55:24.662 |
ARCX |
280OFGK60SOKC02421 |
100 |
90.61 |
20241023-17:56:38.393 |
XPSX |
280OFGK61ASUC02421 |
100 |
90.64 |
20241023-17:57:45.529 |
ARCX |
280OFGK61NRVC02421 |
100 |
90.64 |
20241023-17:57:45.529 |
XPSX |
280OFGK61NS0C02421 |
100 |
90.62 |
20241023-17:58:32.989 |
XPSX |
280OFGK620LNC02421 |
89 |
90.62 |
20241023-17:59:47.988 |
XPSX |
280OFGK62F61C02421 |
11 |
90.62 |
20241023-17:59:47.988 |
XPSX |
280OFGK62F62C02421 |
100 |
90.62 |
20241023-17:59:51.399 |
ARCX |
280OFGK62FPNC02421 |
100 |
90.57 |
20241023-18:00:45.846 |
XPSX |
280OFGK62T80C02421 |
100 |
90.59 |
20241023-18:01:53.560 |
XPSX |
280OFGK63BD9C02421 |
100 |
90.51 |
20241023-18:02:50.950 |
XPSX |
280OFGK63OOOC02421 |
100 |
90.46 |
20241023-18:04:07.012 |
XPSX |
280OFGK64A47C02421 |
100 |
90.4 |
20241023-18:05:24.263 |
IEXG |
280OFGK64SPFC02421 |
1 |
90.41 |
20241023-18:06:38.537 |
ARCX |
280OFGK65AN9C02421 |
99 |
90.41 |
20241023-18:06:38.537 |
ARCX |
280OFGK65ANAC02421 |
1 |
90.39 |
20241023-18:07:46.803 |
IEXG |
280OFGK65NDMC02421 |
100 |
90.38 |
20241023-18:08:26.837 |
IEXG |
280OFGK6604CC02421 |
100 |
90.42 |
20241023-18:09:20.586 |
XPSX |
280OFGK66BT2C02421 |
100 |
90.38 |
20241023-18:09:44.823 |
XPSX |
280OFGK66G8QC02421 |
100 |
90.36 |
20241023-18:11:56.220 |
XPSX |
280OFGK6783IC02421 |
100 |
90.34 |
20241023-18:12:00.756 |
ARCX |
280OFGK6794UC02421 |
56 |
90.25 |
20241023-18:13:51.707 |
IEXG |
280OFGK67SFKC02421 |
100 |
90.25 |
20241023-18:14:21.899 |
ARCX |
280OFGK681RAC02421 |
100 |
90.26 |
20241023-18:15:47.776 |
ARCX |
280OFGK68I8MC02421 |
100 |
90.25 |
20241023-18:16:27.866 |
ARCX |
280OFGK68R0OC02421 |
100 |
90.24 |
20241023-18:18:46.536 |
EDGX |
280OFGK69K1FC02421 |
100 |
90.23 |
20241023-18:18:54.132 |
XPSX |
280OFGK69LD0C02421 |
100 |
90.23 |
20241023-18:18:54.132 |
XPSX |
280OFGK69LD1C02421 |
100 |
90.21 |
20241023-18:21:52.721 |
XPSX |
280OFGK6ANOLC02421 |
100 |
90.22 |
20241023-18:22:33.444 |
XPSX |
280OFGK6AUI6C02421 |
100 |
90.23 |
20241023-18:24:13.927 |
XPSX |
280OFGK6BEULC02421 |
100 |
90.19 |
20241023-18:24:53.956 |
XPSX |
280OFGK6BLRPC02421 |
100 |
90.2 |
20241023-18:26:19.383 |
XPSX |
280OFGK6C584C02421 |
95 |
90.19 |
20241023-18:26:57.545 |
XPSX |
280OFGK6CC43C02421 |
5 |
90.19 |
20241023-18:26:57.545 |
XPSX |
280OFGK6CC44C02421 |
100 |
90.22 |
20241023-18:28:27.146 |
XPSX |
280OFGK6CS9DC02421 |
100 |
90.21 |
20241023-18:30:00.132 |
XPSX |
280OFGK6DCU0C02421 |
100 |
90.22 |
20241023-18:31:08.940 |
EPRL |
280OFGK6DUKCC02421 |
100 |
90.26 |
20241023-18:32:30.285 |
ARCX |
280OFGK6EKDJC02421 |
1 |
90.44 |
20241023-18:34:00.583 |
XNAS |
280OFGK6FCHDC02421 |
100 |
90.45 |
20241023-18:34:12.025 |
XPSX |
280OFGK6FFB1C02421 |
100 |
90.44 |
20241023-18:34:21.111 |
XPSX |
280OFGK6FHABC02421 |
100 |
90.42 |
20241023-18:35:05.673 |
XPSX |
280OFGK6FRL8C02421 |
100 |
90.42 |
20241023-18:36:25.246 |
XPSX |
280OFGK6GBEQC02421 |
100 |
90.59 |
20241023-18:38:08.981 |
XPSX |
280OFGK6H15NC02421 |
100 |
90.59 |
20241023-18:39:48.522 |
XPSX |
280OFGK6HLB4C02421 |
100 |
90.52 |
20241023-18:39:59.955 |
XPSX |
280OFGK6HNELC02421 |
1 |
90.52 |
20241023-18:42:15.499 |
EDGA |
280OFGK6IIK0C02421 |
99 |
90.52 |
20241023-18:42:15.499 |
EDGA |
280OFGK6IIK1C02421 |
100 |
90.54 |
20241023-18:43:51.605 |
XPSX |
280OFGK6J39FC02421 |
100 |
90.5 |
20241023-18:44:17.973 |
XPSX |
280OFGK6J9D1C02421 |
100 |
90.53 |
20241023-18:45:43.943 |
ARCX |
280OFGK6JRS8C02421 |
35 |
90.6 |
20241023-18:47:11.944 |
BATY |
280OFGK6KCCMC02421 |
41 |
90.6 |
20241023-18:47:11.945 |
BATY |
280OFGK6KCCNC02421 |
24 |
90.6 |
20241023-18:47:14.870 |
BATY |
280OFGK6KD2OC02421 |
100 |
90.59 |
20241023-18:47:59.294 |
XPSX |
280OFGK6KNUFC02421 |
100 |
90.57 |
20241023-18:49:16.347 |
XPSX |
280OFGK6L89EC02421 |
39 |
90.53 |
20241023-18:49:47.641 |
XPSX |
280OFGK6LEV4C02421 |
58 |
90.53 |
20241023-18:49:47.642 |
XPSX |
280OFGK6LEV5C02421 |
2 |
90.5 |
20241023-18:51:09.206 |
XPSX |
280OFGK6M0I4C02421 |
15 |
90.5 |
20241023-18:51:09.206 |
XPSX |
280OFGK6M0I5C02421 |
83 |
90.5 |
20241023-18:51:10.838 |
XPSX |
280OFGK6M12HC02421 |
36 |
90.49 |
20241023-18:52:20.954 |
XPSX |
280OFGK6MECFC02421 |
64 |
90.49 |
20241023-18:52:20.954 |
XPSX |
280OFGK6MECGC02421 |
100 |
90.49 |
20241023-18:53:40.641 |
XPSX |
280OFGK6MT3OC02421 |
97 |
90.56 |
20241023-18:56:13.662 |
XNYS |
280OFGK6NQVMC02421 |
2 |
90.56 |
20241023-18:56:13.662 |
XNYS |
280OFGK6NQVNC02421 |
1 |
90.56 |
20241023-18:56:13.662 |
XNYS |
280OFGK6NQVOC02421 |
1 |
90.57 |
20241023-18:57:00.559 |
XNYS |
280OFGK6O582C02421 |
1 |
90.57 |
20241023-18:57:00.559 |
XNYS |
280OFGK6O583C02421 |
98 |
90.57 |
20241023-18:57:00.559 |
XNYS |
280OFGK6O584C02421 |
100 |
90.56 |
20241023-18:57:08.757 |
XPSX |
280OFGK6O6SCC02421 |
100 |
90.59 |
20241023-18:58:01.537 |
ARCX |
280OFGK6OH0AC02421 |
100 |
90.6 |
20241023-18:59:12.988 |
XPSX |
280OFGK6P00KC02421 |
100 |
90.59 |
20241023-19:00:00.046 |
XPSX |
280OFGK6PAH5C02421 |
100 |
90.57 |
20241023-19:00:26.263 |
XPSX |
280OFGK6PJCNC02421 |
12 |
90.51 |
20241023-19:01:45.030 |
IEXG |
280OFGK6Q4Q2C02421 |
88 |
90.51 |
20241023-19:01:45.030 |
IEXG |
280OFGK6Q4Q3C02421 |
100 |
90.52 |
20241023-19:03:04.398 |
ARCX |
280OFGK6QKOHC02421 |
100 |
90.51 |
20241023-19:03:12.441 |
XPSX |
280OFGK6QMRKC02421 |
100 |
90.52 |
20241023-19:04:12.301 |
ARCX |
280OFGK6R3PGC02421 |
100 |
90.48 |
20241023-19:05:26.368 |
ARCX |
280OFGK6RJG4C02421 |
100 |
90.5 |
20241023-19:06:33.016 |
ARCX |
280OFGK6S35CC02421 |
100 |
90.51 |
20241023-19:08:06.059 |
IEXG |
280OFGK6SLQ0C02421 |
100 |
90.51 |
20241023-19:09:36.420 |
ARCX |
280OFGK6T8BDC02421 |
24 |
90.56 |
20241023-19:10:20.898 |
XNAS |
280OFGK6TIN3C02421 |
76 |
90.56 |
20241023-19:10:20.898 |
XNAS |
280OFGK6TIN4C02421 |
100 |
90.59 |
20241023-19:10:57.334 |
XPSX |
280OFGK6TQ64C02421 |
100 |
90.56 |
20241023-19:11:50.201 |
XPSX |
280OFGK6U557C02421 |
1 |
90.6 |
20241023-19:13:26.450 |
XNYS |
280OFGK6UMROC02421 |
99 |
90.6 |
20241023-19:13:26.450 |
XNYS |
280OFGK6UMRPC02421 |
100 |
90.6 |
20241023-19:13:46.985 |
XPSX |
280OFGK6UQTBC02421 |
100 |
90.59 |
20241023-19:14:29.733 |
XPSX |
280OFGK6V30SC02421 |
100 |
90.56 |
20241023-19:15:13.575 |
XPSX |
280OFGK6VBCFC02421 |
10 |
90.59 |
20241023-19:16:39.479 |
EDGA |
280OFGK6VSGEC02421 |
90 |
90.59 |
20241023-19:16:39.479 |
EDGA |
280OFGK6VSGFC02421 |
100 |
90.55 |
20241023-19:17:43.007 |
XPSX |
280OFGK70776C02421 |
100 |
90.64 |
20241023-19:19:44.572 |
ARCX |
280OFGK70V0FC02421 |
50 |
90.64 |
20241023-19:19:44.670 |
ARCX |
280OFGK70V1JC02421 |
50 |
90.64 |
20241023-19:19:45.502 |
ARCX |
280OFGK70V72C02421 |
100 |
90.64 |
20241023-19:19:45.503 |
XNYS |
280OFGK70V73C02421 |
100 |
90.59 |
20241023-19:21:47.981 |
ARCX |
280OFGK71N56C02421 |
100 |
90.57 |
20241023-19:22:27.351 |
ARCX |
280OFGK71V46C02421 |
100 |
90.62 |
20241023-19:23:51.856 |
ARCX |
280OFGK72FKTC02421 |
100 |
90.61 |
20241023-19:24:21.789 |
XPSX |
280OFGK72L81C02421 |
100 |
90.59 |
20241023-19:24:53.087 |
ARCX |
280OFGK72QTIC02421 |
93 |
90.63 |
20241023-19:26:20.818 |
XNAS |
280OFGK73CSFC02421 |
7 |
90.63 |
20241023-19:26:20.818 |
XNAS |
280OFGK73CSGC02421 |
100 |
90.64 |
20241023-19:26:46.781 |
IEXG |
280OFGK73HKMC02421 |
100 |
90.72 |
20241023-19:28:05.167 |
XNYS |
280OFGK740MIC02421 |
23 |
90.74 |
20241023-19:28:40.134 |
EDGA |
280OFGK747MBC02421 |
77 |
90.74 |
20241023-19:28:40.134 |
EDGA |
280OFGK747MCC02421 |
47 |
90.73 |
20241023-19:28:51.790 |
ARCX |
280OFGK74A1NC02421 |
53 |
90.73 |
20241023-19:28:51.790 |
ARCX |
280OFGK74A1OC02421 |
100 |
90.75 |
20241023-19:29:24.230 |
XNYS |
280OFGK74IQCC02421 |
100 |
90.7 |
20241023-19:30:07.066 |
XPSX |
280OFGK74SUBC02421 |
100 |
90.61 |
20241023-19:31:01.628 |
ARCX |
280OFGK75DDIC02421 |
100 |
90.58 |
20241023-19:31:33.603 |
XPSX |
280OFGK75NB2C02421 |
100 |
90.61 |
20241023-19:33:01.306 |
XPSX |
280OFGK76E7KC02421 |
100 |
90.61 |
20241023-19:33:02.055 |
ARCX |
280OFGK76EG8C02421 |
100 |
90.64 |
20241023-19:33:46.778 |
ARCX |
280OFGK76S7AC02421 |
100 |
90.62 |
20241023-19:34:23.043 |
XPSX |
280OFGK777E8C02421 |
100 |
90.68 |
20241023-19:35:16.830 |
ARCX |
280OFGK77PHFC02421 |
100 |
90.66 |
20241023-19:35:52.855 |
XPSX |
280OFGK782N4C02421 |
100 |
90.64 |
20241023-19:36:13.608 |
XPSX |
280OFGK788K9C02421 |
100 |
90.67 |
20241023-19:37:50.125 |
ARCX |
280OFGK78VVUC02421 |
100 |
90.66 |
20241023-19:37:57.526 |
XPSX |
280OFGK7921HC02421 |
100 |
90.66 |
20241023-19:37:57.528 |
XPSX |
280OFGK7923CC02421 |
100 |
90.65 |
20241023-19:39:10.009 |
XPSX |
280OFGK79KIMC02421 |
100 |
90.67 |
20241023-19:39:50.031 |
XPSX |
280OFGK7A28AC02421 |
100 |
90.65 |
20241023-19:40:16.297 |
ARCX |
280OFGK7A9D8C02421 |
100 |
90.68 |
20241023-19:41:10.289 |
ARCX |
280OFGK7AQITC02421 |
100 |
90.69 |
20241023-19:41:26.090 |
EPRL |
280OFGK7AUO8C02421 |
2 |
90.67 |
20241023-19:42:03.604 |
XNAS |
280OFGK7B7AAC02421 |
100 |
90.68 |
20241023-19:42:17.597 |
EPRL |
280OFGK7BAU7C02421 |
12 |
90.69 |
20241023-19:42:37.891 |
EPRL |
280OFGK7BFNOC02421 |
88 |
90.69 |
20241023-19:42:37.891 |
EPRL |
280OFGK7BFNPC02421 |
34 |
90.71 |
20241023-19:43:18.409 |
XPSX |
280OFGK7BPKRC02421 |
66 |
90.71 |
20241023-19:43:18.409 |
XPSX |
280OFGK7BPKSC02421 |
100 |
90.76 |
20241023-19:43:53.539 |
XNAS |
280OFGK7C1RNC02421 |
4 |
90.75 |
20241023-19:44:05.781 |
XPSX |
280OFGK7C53MC02421 |
96 |
90.75 |
20241023-19:44:05.781 |
XPSX |
280OFGK7C53NC02421 |
100 |
90.8 |
20241023-19:45:02.636 |
XNYS |
280OFGK7CJ3LC02421 |
100 |
90.79 |
20241023-19:45:22.460 |
XPSX |
280OFGK7CQ1BC02421 |
100 |
90.79 |
20241023-19:45:22.460 |
XPSX |
280OFGK7CQ1CC02421 |
100 |
90.8 |
20241023-19:45:56.048 |
XPSX |
280OFGK7D4CDC02421 |
100 |
90.76 |
20241023-19:46:37.280 |
XPSX |
280OFGK7DIOEC02421 |
100 |
90.74 |
20241023-19:46:50.507 |
XPSX |
280OFGK7DMC4C02421 |
300 |
90.74 |
20241023-19:47:16.048 |
XNAS |
280OFGK7DU40C02421 |
100 |
90.73 |
20241023-19:47:19.492 |
XPSX |
280OFGK7DV5GC02421 |
100 |
90.73 |
20241023-19:47:19.492 |
XPSX |
280OFGK7DV5HC02421 |
100 |
90.73 |
20241023-19:47:19.497 |
XPSX |
280OFGK7DV5NC02421 |
59 |
90.73 |
20241023-19:47:20.749 |
XNYS |
280OFGK7DVI3C02421 |
100 |
90.73 |
20241023-19:47:20.749 |
XNAS |
280OFGK7DVI4C02421 |
Contacts
CRH plc