Transaction in Own Shares
Transaction in Own Shares
DUBLIN--(BUSINESS WIRE)--
30th October 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29th 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 |
4,436 |
$93.85 |
$94.39 |
$93.11 |
XNYS |
700 |
$94.14 |
$94.27 |
$93.89 |
EDGX |
9,638 |
$94.02 |
$94.42 |
$93.19 |
ARCX |
205 |
$94.04 |
$94.23 |
$93.84 |
BATS |
4,605 |
$93.71 |
$94.38 |
$93.11 |
XNAS |
2,701 |
$94.09 |
$94.36 |
$93.12 |
BATY |
200 |
$94.35 |
$94.35 |
$94.35 |
XASE |
700 |
$93.96 |
$94.14 |
$93.35 |
EPRL |
1,894 |
$94.00 |
$94.31 |
$93.46 |
IEXG |
20,121 |
$94.12 |
$94.42 |
$93.17 |
XPSX |
500 |
$94.02 |
$94.34 |
$93.25 |
EDGA |
1,400 |
$93.99 |
$94.25 |
$93.48 |
LTSE |
100 |
$94.04 |
$94.04 |
$94.04 |
XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 679,241,958 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.705% 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 29th 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: |
|
29th October 2024 |
||||
Aggregated Information
|
||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||
See attached schedule |
USD |
$94.0221 |
47,200 |
|||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
75 |
93.85 |
20241029-13:30:59.205 |
XNAS |
280OVAS413OKC02421 |
125 |
93.85 |
20241029-13:30:59.205 |
XNAS |
280OVAS413OLC02421 |
100 |
93.85 |
20241029-13:30:59.205 |
XNYS |
280OVAS413OMC02421 |
88 |
93.85 |
20241029-13:30:59.205 |
ARCX |
280OVAS413ONC02421 |
100 |
93.85 |
20241029-13:30:59.205 |
XNYS |
280OVAS413OOC02421 |
88 |
93.85 |
20241029-13:30:59.205 |
ARCX |
280OVAS413OPC02421 |
24 |
93.85 |
20241029-13:30:59.205 |
ARCX |
280OVAS413OQC02421 |
100 |
93.86 |
20241029-13:31:03.943 |
XNYS |
280OVAS414MOC02421 |
50 |
93.47 |
20241029-13:31:21.023 |
XNYS |
280OVAS416NAC02421 |
50 |
93.47 |
20241029-13:31:21.023 |
XNYS |
280OVAS416NBC02421 |
1 |
93.39 |
20241029-13:32:06.518 |
ARCX |
280OVAS41DM6C02421 |
75 |
93.39 |
20241029-13:32:06.519 |
XNAS |
280OVAS41DM7C02421 |
25 |
93.39 |
20241029-13:32:06.519 |
XNAS |
280OVAS41DM8C02421 |
99 |
93.39 |
20241029-13:32:06.519 |
ARCX |
280OVAS41DM9C02421 |
100 |
93.39 |
20241029-13:32:06.519 |
XNYS |
280OVAS41DMAC02421 |
100 |
93.3 |
20241029-13:32:23.672 |
XNAS |
280OVAS41G3AC02421 |
44 |
93.47 |
20241029-13:33:01.694 |
XNYS |
280OVAS41M34C02421 |
56 |
93.47 |
20241029-13:33:01.694 |
XNYS |
280OVAS41M35C02421 |
75 |
93.47 |
20241029-13:33:01.694 |
XNAS |
280OVAS41M36C02421 |
25 |
93.47 |
20241029-13:33:01.694 |
XNAS |
280OVAS41M37C02421 |
100 |
93.41 |
20241029-13:33:51.023 |
XNYS |
280OVAS41UG8C02421 |
75 |
93.41 |
20241029-13:33:51.024 |
XNAS |
280OVAS41UG9C02421 |
25 |
93.41 |
20241029-13:33:51.024 |
XNAS |
280OVAS41UGAC02421 |
100 |
93.42 |
20241029-13:34:01.707 |
XNAS |
280OVAS42098C02421 |
67 |
93.37 |
20241029-13:34:29.724 |
XNAS |
280OVAS4253OC02421 |
33 |
93.37 |
20241029-13:34:29.724 |
XNAS |
280OVAS4253PC02421 |
100 |
93.35 |
20241029-13:35:07.548 |
XNYS |
280OVAS42BN5C02421 |
87 |
93.35 |
20241029-13:35:07.548 |
XNYS |
280OVAS42BN6C02421 |
13 |
93.35 |
20241029-13:35:07.548 |
XNYS |
280OVAS42BN7C02421 |
1 |
93.31 |
20241029-13:35:28.204 |
XNAS |
280OVAS42FKOC02421 |
99 |
93.31 |
20241029-13:35:28.204 |
XNAS |
280OVAS42FKPC02421 |
100 |
93.26 |
20241029-13:35:40.829 |
XNAS |
280OVAS42HOFC02421 |
50 |
93.48 |
20241029-13:36:44.998 |
XNYS |
280OVAS42UGJC02421 |
14 |
93.48 |
20241029-13:36:44.998 |
XNYS |
280OVAS42UGKC02421 |
36 |
93.48 |
20241029-13:36:44.998 |
ARCX |
280OVAS42UGLC02421 |
100 |
93.38 |
20241029-13:36:58.602 |
XNYS |
280OVAS430SHC02421 |
13 |
93.36 |
20241029-13:37:08.578 |
XNYS |
280OVAS4334RC02421 |
87 |
93.36 |
20241029-13:37:08.578 |
XNYS |
280OVAS4334SC02421 |
88 |
93.36 |
20241029-13:37:08.578 |
ARCX |
280OVAS4334TC02421 |
12 |
93.36 |
20241029-13:37:08.578 |
ARCX |
280OVAS4334UC02421 |
48 |
93.19 |
20241029-13:37:40.802 |
XNAS |
280OVAS438B5C02421 |
52 |
93.19 |
20241029-13:37:40.802 |
XNAS |
280OVAS438B6C02421 |
69 |
93.11 |
20241029-13:38:00.932 |
XNAS |
280OVAS43BLAC02421 |
31 |
93.11 |
20241029-13:38:00.932 |
XNAS |
280OVAS43BLBC02421 |
100 |
93.14 |
20241029-13:38:56.864 |
XNAS |
280OVAS43LJTC02421 |
100 |
93.12 |
20241029-13:39:01.972 |
XNYS |
280OVAS43MJHC02421 |
100 |
93.11 |
20241029-13:39:50.126 |
XNAS |
280OVAS43VFVC02421 |
100 |
93.11 |
20241029-13:39:50.126 |
XNYS |
280OVAS43VG0C02421 |
100 |
93.42 |
20241029-13:41:07.037 |
XNAS |
280OVAS44ESUC02421 |
100 |
93.36 |
20241029-13:41:30.600 |
ARCX |
280OVAS44JBVC02421 |
100 |
93.39 |
20241029-13:41:44.649 |
XNAS |
280OVAS44M42C02421 |
5 |
93.21 |
20241029-13:42:00.885 |
XPSX |
280OVAS44P6DC02421 |
95 |
93.21 |
20241029-13:42:02.608 |
XPSX |
280OVAS44PKLC02421 |
100 |
93.21 |
20241029-13:42:02.608 |
XPSX |
280OVAS44PKMC02421 |
100 |
93.21 |
20241029-13:42:40.064 |
XPSX |
280OVAS451KTC02421 |
100 |
93.17 |
20241029-13:43:02.147 |
XPSX |
280OVAS456C1C02421 |
100 |
93.19 |
20241029-13:43:49.188 |
ARCX |
280OVAS45FEAC02421 |
4 |
93.12 |
20241029-13:44:01.338 |
BATY |
280OVAS45I1SC02421 |
55 |
93.12 |
20241029-13:44:01.338 |
BATY |
280OVAS45I1TC02421 |
41 |
93.12 |
20241029-13:44:01.338 |
BATY |
280OVAS45I1VC02421 |
100 |
93.2 |
20241029-13:44:45.214 |
XNAS |
280OVAS45R77C02421 |
100 |
93.17 |
20241029-13:45:27.435 |
XPSX |
280OVAS467JTC02421 |
100 |
93.25 |
20241029-13:46:04.040 |
EDGA |
280OVAS46GCBC02421 |
100 |
93.22 |
20241029-13:46:05.945 |
XNAS |
280OVAS46GOVC02421 |
100 |
93.32 |
20241029-13:47:30.171 |
XNYS |
280OVAS475K6C02421 |
48 |
93.32 |
20241029-13:47:33.571 |
ARCX |
280OVAS4768AC02421 |
52 |
93.32 |
20241029-13:47:33.571 |
ARCX |
280OVAS4768BC02421 |
100 |
93.38 |
20241029-13:48:11.563 |
XNAS |
280OVAS47FQQC02421 |
100 |
93.35 |
20241029-13:48:17.185 |
XNAS |
280OVAS47H3OC02421 |
100 |
93.35 |
20241029-13:49:26.247 |
EPRL |
280OVAS4814CC02421 |
16 |
93.28 |
20241029-13:49:58.501 |
XNAS |
280OVAS488BSC02421 |
13 |
93.28 |
20241029-13:49:58.501 |
XNAS |
280OVAS488BTC02421 |
71 |
93.28 |
20241029-13:49:58.501 |
XNAS |
280OVAS488BUC02421 |
100 |
93.34 |
20241029-13:50:16.691 |
XNYS |
280OVAS48EF9C02421 |
100 |
93.48 |
20241029-13:50:38.491 |
LTSE |
280OVAS48KQCC02421 |
88 |
93.52 |
20241029-13:52:16.443 |
ARCX |
280OVAS49D9JC02421 |
12 |
93.52 |
20241029-13:52:16.443 |
ARCX |
280OVAS49D9KC02421 |
100 |
93.52 |
20241029-13:52:16.443 |
IEXG |
280OVAS49D9LC02421 |
150 |
93.52 |
20241029-13:52:17.825 |
XPSX |
280OVAS49DJJC02421 |
50 |
93.52 |
20241029-13:52:20.582 |
XPSX |
280OVAS49E5NC02421 |
100 |
93.57 |
20241029-13:52:50.381 |
XPSX |
280OVAS49K8BC02421 |
100 |
93.56 |
20241029-13:53:22.467 |
IEXG |
280OVAS49RLDC02421 |
100 |
93.58 |
20241029-13:54:14.834 |
XPSX |
280OVAS4A9F3C02421 |
76 |
93.58 |
20241029-13:54:14.834 |
ARCX |
280OVAS4A9F4C02421 |
24 |
93.58 |
20241029-13:54:14.834 |
ARCX |
280OVAS4A9F5C02421 |
87 |
93.52 |
20241029-13:55:05.200 |
XPSX |
280OVAS4ALOTC02421 |
13 |
93.52 |
20241029-13:55:05.201 |
XPSX |
280OVAS4ALOUC02421 |
100 |
93.63 |
20241029-13:56:53.100 |
XNAS |
280OVAS4BFC5C02421 |
4 |
93.63 |
20241029-13:56:53.100 |
XNAS |
280OVAS4BFC6C02421 |
196 |
93.63 |
20241029-13:56:53.100 |
XNAS |
280OVAS4BFC7C02421 |
100 |
93.54 |
20241029-13:57:01.708 |
ARCX |
280OVAS4BH7RC02421 |
87 |
93.51 |
20241029-13:58:12.490 |
XPSX |
280OVAS4BVU5C02421 |
13 |
93.51 |
20241029-13:58:12.490 |
XPSX |
280OVAS4BVU6C02421 |
13 |
93.51 |
20241029-13:58:12.490 |
XPSX |
280OVAS4BVU7C02421 |
87 |
93.51 |
20241029-13:58:12.490 |
XPSX |
280OVAS4BVU8C02421 |
50 |
93.55 |
20241029-13:59:18.230 |
LTSE |
280OVAS4CDHCC02421 |
50 |
93.55 |
20241029-13:59:18.230 |
LTSE |
280OVAS4CDHDC02421 |
100 |
93.56 |
20241029-13:59:46.115 |
XNAS |
280OVAS4CJ7PC02421 |
100 |
93.56 |
20241029-13:59:46.115 |
XNAS |
280OVAS4CJ7QC02421 |
100 |
93.49 |
20241029-14:00:46.329 |
XNYS |
280OVAS4D98DC02421 |
6 |
93.46 |
20241029-14:00:56.861 |
IEXG |
280OVAS4DC0HC02421 |
87 |
93.46 |
20241029-14:00:56.861 |
IEXG |
280OVAS4DC0IC02421 |
92 |
93.63 |
20241029-14:01:31.391 |
XNAS |
280OVAS4DMBEC02421 |
6 |
93.63 |
20241029-14:01:31.391 |
XNAS |
280OVAS4DMBFC02421 |
2 |
93.63 |
20241029-14:01:31.391 |
XNAS |
280OVAS4DMBGC02421 |
100 |
93.74 |
20241029-14:02:37.075 |
XNYS |
280OVAS4ED7QC02421 |
100 |
93.74 |
20241029-14:02:37.144 |
XPSX |
280OVAS4ED9FC02421 |
80 |
93.74 |
20241029-14:02:37.176 |
XPSX |
280OVAS4EDAPC02421 |
20 |
93.74 |
20241029-14:02:37.176 |
XPSX |
280OVAS4EDAQC02421 |
100 |
93.8 |
20241029-14:03:19.328 |
ARCX |
280OVAS4ERPMC02421 |
32 |
93.8 |
20241029-14:03:19.328 |
ARCX |
280OVAS4ERPNC02421 |
68 |
93.8 |
20241029-14:03:19.328 |
ARCX |
280OVAS4ERPOC02421 |
100 |
93.88 |
20241029-14:04:29.250 |
XPSX |
280OVAS4FL3CC02421 |
100 |
93.88 |
20241029-14:04:29.250 |
XPSX |
280OVAS4FL3DC02421 |
100 |
93.88 |
20241029-14:04:29.250 |
IEXG |
280OVAS4FL3HC02421 |
100 |
93.91 |
20241029-14:05:08.689 |
XPSX |
280OVAS4G3UQC02421 |
100 |
93.92 |
20241029-14:05:38.284 |
XPSX |
280OVAS4GDMCC02421 |
100 |
93.94 |
20241029-14:06:40.088 |
XNYS |
280OVAS4GVTEC02421 |
4 |
93.9 |
20241029-14:06:45.029 |
ARCX |
280OVAS4H1H1C02421 |
96 |
93.9 |
20241029-14:06:45.029 |
ARCX |
280OVAS4H1H2C02421 |
100 |
93.88 |
20241029-14:08:03.960 |
ARCX |
280OVAS4HR83C02421 |
100 |
93.88 |
20241029-14:08:03.960 |
ARCX |
280OVAS4HR84C02421 |
100 |
93.82 |
20241029-14:08:34.329 |
XPSX |
280OVAS4I44MC02421 |
100 |
93.84 |
20241029-14:09:21.912 |
XPSX |
280OVAS4IIC4C02421 |
100 |
93.93 |
20241029-14:10:27.684 |
XNYS |
280OVAS4J68SC02421 |
100 |
93.9 |
20241029-14:11:07.583 |
XPSX |
280OVAS4JJ8GC02421 |
100 |
93.9 |
20241029-14:11:07.583 |
XPSX |
280OVAS4JJ8HC02421 |
50 |
93.9 |
20241029-14:11:07.583 |
XPSX |
280OVAS4JJ8IC02421 |
50 |
93.9 |
20241029-14:11:07.583 |
XPSX |
280OVAS4JJ8JC02421 |
100 |
93.99 |
20241029-14:12:12.087 |
LTSE |
280OVAS4K6KIC02421 |
100 |
93.98 |
20241029-14:12:13.539 |
XPSX |
280OVAS4K75KC02421 |
100 |
93.98 |
20241029-14:12:13.539 |
XPSX |
280OVAS4K75LC02421 |
100 |
93.86 |
20241029-14:13:35.234 |
LTSE |
280OVAS4KU8EC02421 |
100 |
93.86 |
20241029-14:14:13.186 |
XPSX |
280OVAS4L8I5C02421 |
100 |
93.84 |
20241029-14:14:40.129 |
ARCX |
280OVAS4LFB8C02421 |
100 |
93.94 |
20241029-14:15:11.811 |
XNAS |
280OVAS4LPKKC02421 |
100 |
93.95 |
20241029-14:15:43.592 |
IEXG |
280OVAS4M4KOC02421 |
100 |
93.97 |
20241029-14:15:51.420 |
XPSX |
280OVAS4M75UC02421 |
100 |
93.97 |
20241029-14:16:44.507 |
XNYS |
280OVAS4MKTAC02421 |
100 |
94 |
20241029-14:17:07.102 |
ARCX |
280OVAS4MQK3C02421 |
100 |
93.98 |
20241029-14:17:33.992 |
ARCX |
280OVAS4N1H7C02421 |
100 |
93.99 |
20241029-14:18:13.558 |
XNYS |
280OVAS4NBDGC02421 |
7 |
93.98 |
20241029-14:18:15.890 |
ARCX |
280OVAS4NC0PC02421 |
93 |
93.98 |
20241029-14:18:15.890 |
ARCX |
280OVAS4NC0QC02421 |
100 |
93.98 |
20241029-14:18:15.890 |
ARCX |
280OVAS4NC0RC02421 |
100 |
93.98 |
20241029-14:19:21.147 |
XPSX |
280OVAS4NU26C02421 |
100 |
93.97 |
20241029-14:20:00.568 |
XPSX |
280OVAS4O86JC02421 |
4 |
93.89 |
20241029-14:20:31.576 |
EDGX |
280OVAS4OHIFC02421 |
96 |
93.89 |
20241029-14:20:31.576 |
EDGX |
280OVAS4OHIGC02421 |
8 |
93.925 |
20241029-14:21:21.898 |
XNAS |
280OVAS4OV57C02421 |
20 |
93.93 |
20241029-14:21:21.898 |
XNAS |
280OVAS4OV58C02421 |
13 |
93.93 |
20241029-14:21:21.898 |
XNYS |
280OVAS4OV59C02421 |
33 |
93.94 |
20241029-14:21:21.898 |
XNYS |
280OVAS4OV5AC02421 |
8 |
93.94 |
20241029-14:21:21.898 |
XNYS |
280OVAS4OV5BC02421 |
18 |
93.94 |
20241029-14:21:21.898 |
XNYS |
280OVAS4OV5CC02421 |
16 |
93.98 |
20241029-14:22:17.711 |
XNYS |
280OVAS4PEC4C02421 |
84 |
93.99 |
20241029-14:22:17.711 |
XNYS |
280OVAS4PEC5C02421 |
100 |
94.12 |
20241029-14:22:53.697 |
ARCX |
280OVAS4PPENC02421 |
100 |
94.15 |
20241029-14:23:32.680 |
XPSX |
280OVAS4Q44CC02421 |
100 |
94.21 |
20241029-14:23:51.504 |
XPSX |
280OVAS4Q9FEC02421 |
100 |
94.27 |
20241029-14:24:31.034 |
XPSX |
280OVAS4QM6NC02421 |
100 |
94.26 |
20241029-14:25:34.639 |
BATY |
280OVAS4R7SNC02421 |
30 |
94.32 |
20241029-14:26:43.302 |
XNYS |
280OVAS4RR7PC02421 |
70 |
94.32 |
20241029-14:26:43.302 |
XNYS |
280OVAS4RR7QC02421 |
48 |
94.31 |
20241029-14:26:52.020 |
ARCX |
280OVAS4RTE3C02421 |
52 |
94.31 |
20241029-14:26:52.020 |
ARCX |
280OVAS4RTE4C02421 |
100 |
94.21 |
20241029-14:27:10.490 |
ARCX |
280OVAS4S3GGC02421 |
100 |
94.18 |
20241029-14:28:01.200 |
ARCX |
280OVAS4SH7VC02421 |
79 |
94.11 |
20241029-14:28:49.861 |
ARCX |
280OVAS4T02RC02421 |
21 |
94.11 |
20241029-14:28:49.861 |
ARCX |
280OVAS4T02SC02421 |
100 |
94.07 |
20241029-14:29:11.121 |
XPSX |
280OVAS4T87JC02421 |
100 |
94.08 |
20241029-14:29:50.752 |
LTSE |
280OVAS4TIRCC02421 |
100 |
94.13 |
20241029-14:30:15.722 |
ARCX |
280OVAS4TSPQC02421 |
100 |
94.11 |
20241029-14:30:16.686 |
EPRL |
280OVAS4TT40C02421 |
100 |
94.11 |
20241029-14:30:16.686 |
EPRL |
280OVAS4TT41C02421 |
100 |
94.08 |
20241029-14:31:03.939 |
ARCX |
280OVAS4UBD2C02421 |
100 |
94.2 |
20241029-14:32:21.868 |
IEXG |
280OVAS4V23VC02421 |
69 |
94.19 |
20241029-14:32:37.542 |
ARCX |
280OVAS4V6AHC02421 |
31 |
94.19 |
20241029-14:32:37.542 |
ARCX |
280OVAS4V6AKC02421 |
32 |
94.23 |
20241029-14:34:10.599 |
XNAS |
280OVAS4VU5DC02421 |
100 |
94.24 |
20241029-14:34:32.300 |
LTSE |
280OVAS503L6C02421 |
100 |
94.23 |
20241029-14:34:44.083 |
EDGX |
280OVAS506FAC02421 |
100 |
94.27 |
20241029-14:35:33.495 |
EDGA |
280OVAS50IVRC02421 |
100 |
94.23 |
20241029-14:35:52.494 |
XPSX |
280OVAS50NGAC02421 |
100 |
94.27 |
20241029-14:36:51.976 |
XPSX |
280OVAS516N5C02421 |
100 |
94.28 |
20241029-14:37:49.573 |
ARCX |
280OVAS51K5FC02421 |
100 |
94.28 |
20241029-14:38:00.653 |
XPSX |
280OVAS51NV3C02421 |
100 |
94.28 |
20241029-14:39:04.566 |
ARCX |
280OVAS5279UC02421 |
21 |
94.27 |
20241029-14:40:07.615 |
XNAS |
280OVAS52M6RC02421 |
79 |
94.27 |
20241029-14:40:07.615 |
XNAS |
280OVAS52M6SC02421 |
100 |
94.29 |
20241029-14:41:40.353 |
XPSX |
280OVAS53G3CC02421 |
100 |
94.29 |
20241029-14:41:40.353 |
XPSX |
280OVAS53G3DC02421 |
100 |
94.28 |
20241029-14:42:57.796 |
ARCX |
280OVAS542ILC02421 |
100 |
94.28 |
20241029-14:43:18.675 |
XPSX |
280OVAS547DLC02421 |
100 |
94.27 |
20241029-14:43:40.256 |
XPSX |
280OVAS54D0EC02421 |
100 |
94.27 |
20241029-14:44:09.138 |
ARCX |
280OVAS54K1AC02421 |
100 |
94.26 |
20241029-14:44:34.698 |
XPSX |
280OVAS54PKLC02421 |
100 |
94.21 |
20241029-14:45:18.791 |
XPSX |
280OVAS557D0C02421 |
2 |
94.22 |
20241029-14:46:02.066 |
XNYS |
280OVAS55IGAC02421 |
5 |
94.22 |
20241029-14:46:02.066 |
XNYS |
280OVAS55IGBC02421 |
93 |
94.22 |
20241029-14:46:02.066 |
XNYS |
280OVAS55IGCC02421 |
100 |
94.2 |
20241029-14:46:06.991 |
XPSX |
280OVAS55JLTC02421 |
100 |
94.18 |
20241029-14:47:09.591 |
XPSX |
280OVAS5646UC02421 |
84 |
94.18 |
20241029-14:47:33.487 |
ARCX |
280OVAS56BAQC02421 |
16 |
94.18 |
20241029-14:47:33.487 |
ARCX |
280OVAS56BARC02421 |
100 |
94.2 |
20241029-14:48:22.769 |
XPSX |
280OVAS56P97C02421 |
100 |
94.15 |
20241029-14:48:55.853 |
ARCX |
280OVAS571I1C02421 |
100 |
94.22 |
20241029-14:50:08.984 |
LTSE |
280OVAS57MUUC02421 |
100 |
94.21 |
20241029-14:50:10.189 |
XPSX |
280OVAS57NE0C02421 |
100 |
94.21 |
20241029-14:50:10.740 |
XPSX |
280OVAS57NKTC02421 |
100 |
94.23 |
20241029-14:51:44.086 |
BATS |
280OVAS58FQQC02421 |
100 |
94.23 |
20241029-14:52:07.807 |
ARCX |
280OVAS58LQOC02421 |
100 |
94.25 |
20241029-14:52:24.059 |
EDGX |
280OVAS58POJC02421 |
100 |
94.26 |
20241029-14:52:42.355 |
XPSX |
280OVAS58UNEC02421 |
100 |
94.26 |
20241029-14:52:42.355 |
XPSX |
280OVAS58UNFC02421 |
100 |
94.25 |
20241029-14:53:34.356 |
XPSX |
280OVAS59CJ2C02421 |
100 |
94.21 |
20241029-14:54:35.343 |
XPSX |
280OVAS59RKVC02421 |
100 |
94.15 |
20241029-14:55:42.270 |
XPSX |
280OVAS5AE51C02421 |
6 |
94.18 |
20241029-14:56:21.674 |
XPSX |
280OVAS5APOKC02421 |
94 |
94.18 |
20241029-14:56:21.674 |
XPSX |
280OVAS5APOLC02421 |
100 |
94.24 |
20241029-14:57:39.575 |
IEXG |
280OVAS5BETEC02421 |
100 |
94.25 |
20241029-14:58:11.179 |
BATY |
280OVAS5BN94C02421 |
100 |
94.29 |
20241029-14:59:00.549 |
XPSX |
280OVAS5C647C02421 |
100 |
94.27 |
20241029-14:59:52.209 |
XPSX |
280OVAS5CKK6C02421 |
81 |
94.26 |
20241029-15:00:13.156 |
XPSX |
280OVAS5CT0VC02421 |
19 |
94.26 |
20241029-15:00:13.156 |
XPSX |
280OVAS5CT10C02421 |
100 |
94.21 |
20241029-15:01:02.974 |
XNAS |
280OVAS5DAU1C02421 |
100 |
94.13 |
20241029-15:02:00.895 |
IEXG |
280OVAS5DSI9C02421 |
100 |
94.13 |
20241029-15:02:56.102 |
XPSX |
280OVAS5ECFTC02421 |
100 |
94.1 |
20241029-15:04:10.220 |
XPSX |
280OVAS5F1TFC02421 |
100 |
94.1 |
20241029-15:04:10.290 |
XPSX |
280OVAS5F1ULC02421 |
1 |
94.09 |
20241029-15:04:46.664 |
XPSX |
280OVAS5FAR6C02421 |
99 |
94.09 |
20241029-15:04:46.664 |
XPSX |
280OVAS5FAR7C02421 |
10 |
94.09 |
20241029-15:05:36.274 |
XPSX |
280OVAS5FNF6C02421 |
100 |
94.1 |
20241029-15:05:55.857 |
XPSX |
280OVAS5FS1BC02421 |
100 |
94.08 |
20241029-15:06:30.080 |
ARCX |
280OVAS5G40NC02421 |
100 |
94.08 |
20241029-15:07:05.611 |
XPSX |
280OVAS5GC53C02421 |
100 |
94.03 |
20241029-15:07:35.107 |
XPSX |
280OVAS5GK09C02421 |
100 |
93.95 |
20241029-15:08:16.386 |
XPSX |
280OVAS5GVNGC02421 |
100 |
93.93 |
20241029-15:09:02.130 |
XPSX |
280OVAS5HBFCC02421 |
100 |
93.95 |
20241029-15:09:37.437 |
XPSX |
280OVAS5HL51C02421 |
100 |
93.92 |
20241029-15:10:29.231 |
XPSX |
280OVAS5I3UIC02421 |
100 |
93.92 |
20241029-15:10:29.231 |
XPSX |
280OVAS5I3UJC02421 |
100 |
93.94 |
20241029-15:11:11.219 |
XPSX |
280OVAS5IF5RC02421 |
100 |
94.01 |
20241029-15:12:01.137 |
IEXG |
280OVAS5IQLGC02421 |
100 |
94.09 |
20241029-15:13:30.711 |
XNYS |
280OVAS5JESLC02421 |
100 |
94.08 |
20241029-15:13:39.497 |
IEXG |
280OVAS5JHFDC02421 |
100 |
94.08 |
20241029-15:13:39.497 |
IEXG |
280OVAS5JHFEC02421 |
100 |
94.14 |
20241029-15:14:53.086 |
XPSX |
280OVAS5K3D2C02421 |
100 |
94.14 |
20241029-15:14:53.086 |
ARCX |
280OVAS5K3D3C02421 |
100 |
94.15 |
20241029-15:15:38.796 |
XPSX |
280OVAS5KGNTC02421 |
100 |
94.14 |
20241029-15:17:18.667 |
XPSX |
280OVAS5LA14C02421 |
100 |
94.14 |
20241029-15:17:18.667 |
XPSX |
280OVAS5LA15C02421 |
100 |
94.12 |
20241029-15:18:19.776 |
XNYS |
280OVAS5LP9KC02421 |
100 |
94.11 |
20241029-15:18:44.249 |
XPSX |
280OVAS5M05RC02421 |
100 |
94.08 |
20241029-15:19:29.976 |
XPSX |
280OVAS5MCHAC02421 |
100 |
94.08 |
20241029-15:19:54.772 |
XPSX |
280OVAS5MHR8C02421 |
2 |
94 |
20241029-15:20:37.775 |
XPSX |
280OVAS5MS2MC02421 |
98 |
94 |
20241029-15:20:42.853 |
XPSX |
280OVAS5MTPSC02421 |
100 |
94.14 |
20241029-15:22:04.739 |
ARCX |
280OVAS5NGNEC02421 |
100 |
94.14 |
20241029-15:22:04.739 |
ARCX |
280OVAS5NGNFC02421 |
100 |
94.16 |
20241029-15:22:57.232 |
ARCX |
280OVAS5NRQKC02421 |
100 |
94.08 |
20241029-15:23:09.205 |
BATY |
280OVAS5NURVC02421 |
33 |
94.04 |
20241029-15:24:08.489 |
ARCX |
280OVAS5OBV6C02421 |
1 |
94.04 |
20241029-15:24:08.489 |
ARCX |
280OVAS5OBV7C02421 |
66 |
94.04 |
20241029-15:24:08.489 |
ARCX |
280OVAS5OBV8C02421 |
17 |
94.02 |
20241029-15:24:55.110 |
ARCX |
280OVAS5OL7VC02421 |
1 |
94.02 |
20241029-15:24:55.110 |
ARCX |
280OVAS5OL80C02421 |
82 |
94.02 |
20241029-15:24:55.110 |
ARCX |
280OVAS5OL81C02421 |
1 |
93.96 |
20241029-15:25:58.555 |
IEXG |
280OVAS5P59MC02421 |
10 |
93.99 |
20241029-15:26:06.743 |
XNAS |
280OVAS5P7FPC02421 |
10 |
93.99 |
20241029-15:26:06.743 |
XNAS |
280OVAS5P7FQC02421 |
46 |
93.99 |
20241029-15:26:06.743 |
XNAS |
280OVAS5P7FRC02421 |
34 |
93.99 |
20241029-15:26:06.743 |
XNAS |
280OVAS5P7FTC02421 |
100 |
93.98 |
20241029-15:26:15.783 |
BATY |
280OVAS5PA7EC02421 |
100 |
94.01 |
20241029-15:26:59.087 |
BATY |
280OVAS5PKSBC02421 |
100 |
93.99 |
20241029-15:27:42.800 |
XPSX |
280OVAS5PV31C02421 |
100 |
94 |
20241029-15:28:36.394 |
XNAS |
280OVAS5QBL8C02421 |
100 |
93.96 |
20241029-15:29:03.958 |
XPSX |
280OVAS5QI1LC02421 |
2 |
94 |
20241029-15:30:27.272 |
XNYS |
280OVAS5R8J3C02421 |
1 |
94 |
20241029-15:30:27.272 |
XNYS |
280OVAS5R8J4C02421 |
97 |
94 |
20241029-15:30:27.272 |
XNYS |
280OVAS5R8J5C02421 |
100 |
93.98 |
20241029-15:30:35.585 |
IEXG |
280OVAS5RAL7C02421 |
1 |
94.01 |
20241029-15:32:10.207 |
ARCX |
280OVAS5S3VKC02421 |
1 |
94.01 |
20241029-15:32:10.207 |
ARCX |
280OVAS5S3VLC02421 |
100 |
94.01 |
20241029-15:32:13.098 |
XPSX |
280OVAS5S4J7C02421 |
100 |
94 |
20241029-15:32:20.510 |
ARCX |
280OVAS5S63SC02421 |
100 |
94 |
20241029-15:32:20.510 |
ARCX |
280OVAS5S63TC02421 |
100 |
93.93 |
20241029-15:33:06.107 |
XPSX |
280OVAS5SGQAC02421 |
35 |
93.85 |
20241029-15:34:00.945 |
XPSX |
280OVAS5STJTC02421 |
65 |
93.85 |
20241029-15:34:00.945 |
XPSX |
280OVAS5STJUC02421 |
100 |
93.85 |
20241029-15:34:23.517 |
EPRL |
280OVAS5T2UKC02421 |
1 |
93.83 |
20241029-15:34:41.793 |
XPSX |
280OVAS5T7FOC02421 |
6 |
93.83 |
20241029-15:34:41.793 |
XPSX |
280OVAS5T7FPC02421 |
93 |
93.83 |
20241029-15:34:41.793 |
XPSX |
280OVAS5T7FQC02421 |
100 |
93.83 |
20241029-15:34:41.793 |
XPSX |
280OVAS5T7FRC02421 |
88 |
93.84 |
20241029-15:35:15.568 |
BATS |
280OVAS5TF3HC02421 |
100 |
93.84 |
20241029-15:35:15.568 |
XPSX |
280OVAS5TF3IC02421 |
100 |
93.84 |
20241029-15:35:15.568 |
XPSX |
280OVAS5TF3JC02421 |
12 |
93.84 |
20241029-15:35:15.613 |
BATS |
280OVAS5TF3NC02421 |
100 |
93.79 |
20241029-15:36:07.811 |
XPSX |
280OVAS5TR9DC02421 |
100 |
93.9 |
20241029-15:37:44.166 |
LTSE |
280OVAS5UFDMC02421 |
100 |
93.91 |
20241029-15:38:15.397 |
ARCX |
280OVAS5UN8BC02421 |
100 |
93.99 |
20241029-15:39:07.198 |
XNYS |
280OVAS5V27MC02421 |
40 |
93.97 |
20241029-15:39:24.120 |
XPSX |
280OVAS5V5S9C02421 |
60 |
93.97 |
20241029-15:39:24.120 |
XPSX |
280OVAS5V5SAC02421 |
100 |
93.98 |
20241029-15:40:15.244 |
XPSX |
280OVAS5VI5VC02421 |
100 |
93.98 |
20241029-15:40:15.244 |
XPSX |
280OVAS5VI60C02421 |
14 |
93.98 |
20241029-15:40:15.244 |
XPSX |
280OVAS5VI61C02421 |
75 |
93.98 |
20241029-15:40:15.244 |
XPSX |
280OVAS5VI62C02421 |
11 |
93.98 |
20241029-15:40:15.245 |
XPSX |
280OVAS5VI63C02421 |
100 |
93.98 |
20241029-15:42:39.235 |
BATY |
280OVAS60JTRC02421 |
100 |
93.98 |
20241029-15:42:39.235 |
BATY |
280OVAS60JTSC02421 |
100 |
93.99 |
20241029-15:43:00.885 |
XPSX |
280OVAS60OJGC02421 |
5 |
94.09 |
20241029-15:44:51.510 |
BATS |
280OVAS61I4LC02421 |
70 |
94.09 |
20241029-15:44:51.510 |
XNAS |
280OVAS61I4MC02421 |
11 |
94.09 |
20241029-15:44:51.510 |
XNAS |
280OVAS61I4NC02421 |
100 |
94.1 |
20241029-15:45:16.551 |
ARCX |
280OVAS61P5UC02421 |
2 |
94.1 |
20241029-15:45:16.710 |
XPSX |
280OVAS61P7AC02421 |
100 |
94.1 |
20241029-15:46:10.335 |
XPSX |
280OVAS625JVC02421 |
100 |
94.12 |
20241029-15:46:45.484 |
ARCX |
280OVAS62DR4C02421 |
100 |
94.13 |
20241029-15:47:43.166 |
ARCX |
280OVAS62SP6C02421 |
100 |
94.03 |
20241029-15:49:03.234 |
XNYS |
280OVAS63GJIC02421 |
100 |
94 |
20241029-15:50:09.731 |
XPSX |
280OVAS640O2C02421 |
100 |
94 |
20241029-15:51:47.207 |
XPSX |
280OVAS64NOUC02421 |
100 |
93.99 |
20241029-15:52:58.585 |
XNYS |
280OVAS658EVC02421 |
100 |
93.99 |
20241029-15:53:44.071 |
EDGA |
280OVAS65KIOC02421 |
50 |
94 |
20241029-15:55:01.203 |
IEXG |
280OVAS667FCC02421 |
50 |
94 |
20241029-15:55:01.203 |
IEXG |
280OVAS667FDC02421 |
100 |
94.02 |
20241029-15:55:45.287 |
ARCX |
280OVAS66I9CC02421 |
100 |
93.98 |
20241029-15:56:53.159 |
ARCX |
280OVAS672QUC02421 |
7 |
93.99 |
20241029-15:58:00.245 |
ARCX |
280OVAS67J9HC02421 |
93 |
93.99 |
20241029-15:58:00.245 |
ARCX |
280OVAS67J9IC02421 |
100 |
93.99 |
20241029-16:00:01.984 |
XNYS |
280OVAS68H98C02421 |
100 |
94.04 |
20241029-16:00:57.566 |
ARCX |
280OVAS692ENC02421 |
100 |
94.01 |
20241029-16:02:00.579 |
ARCX |
280OVAS69IM3C02421 |
100 |
93.94 |
20241029-16:03:17.398 |
EDGX |
280OVAS6A5H9C02421 |
100 |
93.85 |
20241029-16:04:40.829 |
XNAS |
280OVAS6ARFHC02421 |
100 |
93.91 |
20241029-16:06:31.377 |
ARCX |
280OVAS6BJSSC02421 |
100 |
93.88 |
20241029-16:07:44.967 |
ARCX |
280OVAS6C2SKC02421 |
88 |
93.91 |
20241029-16:09:10.797 |
ARCX |
280OVAS6CJUUC02421 |
12 |
93.91 |
20241029-16:09:10.797 |
ARCX |
280OVAS6CJUVC02421 |
100 |
93.91 |
20241029-16:09:10.797 |
XPSX |
280OVAS6CJV0C02421 |
100 |
93.9 |
20241029-16:10:38.133 |
IEXG |
280OVAS6D608C02421 |
100 |
93.91 |
20241029-16:11:34.798 |
ARCX |
280OVAS6DHS4C02421 |
100 |
93.94 |
20241029-16:14:38.621 |
LTSE |
280OVAS6EO8GC02421 |
94 |
93.93 |
20241029-16:15:02.231 |
ARCX |
280OVAS6ET7PC02421 |
6 |
93.93 |
20241029-16:15:02.231 |
ARCX |
280OVAS6ET7QC02421 |
100 |
93.92 |
20241029-16:16:04.950 |
ARCX |
280OVAS6FCRKC02421 |
81 |
93.93 |
20241029-16:17:30.952 |
ARCX |
280OVAS6G1EQC02421 |
19 |
93.93 |
20241029-16:17:30.952 |
ARCX |
280OVAS6G1ERC02421 |
100 |
93.93 |
20241029-16:19:13.856 |
ARCX |
280OVAS6GUQCC02421 |
100 |
93.91 |
20241029-16:20:33.519 |
BATY |
280OVAS6HJ0EC02421 |
100 |
93.86 |
20241029-16:23:03.063 |
ARCX |
280OVAS6INE2C02421 |
100 |
93.91 |
20241029-16:25:41.907 |
LTSE |
280OVAS6JQQLC02421 |
100 |
93.9 |
20241029-16:25:42.355 |
XPSX |
280OVAS6JQT3C02421 |
1 |
93.9 |
20241029-16:25:42.355 |
BATY |
280OVAS6JQT4C02421 |
4 |
93.9 |
20241029-16:25:44.262 |
BATY |
280OVAS6JRACC02421 |
95 |
93.9 |
20241029-16:25:44.262 |
BATY |
280OVAS6JRADC02421 |
100 |
93.87 |
20241029-16:28:47.089 |
ARCX |
280OVAS6L5QIC02421 |
61 |
93.83 |
20241029-16:29:52.482 |
ARCX |
280OVAS6LL3JC02421 |
39 |
93.83 |
20241029-16:29:52.483 |
ARCX |
280OVAS6LL3KC02421 |
100 |
93.78 |
20241029-16:31:13.478 |
ARCX |
280OVAS6MB3EC02421 |
100 |
93.76 |
20241029-16:32:34.317 |
BATY |
280OVAS6N1UNC02421 |
100 |
93.72 |
20241029-16:33:51.608 |
ARCX |
280OVAS6NMSDC02421 |
100 |
93.89 |
20241029-16:36:44.221 |
XNYS |
280OVAS6OTM9C02421 |
100 |
94.02 |
20241029-16:38:30.632 |
LTSE |
280OVAS6PKH4C02421 |
100 |
94 |
20241029-16:38:37.673 |
BATY |
280OVAS6PM0TC02421 |
100 |
94 |
20241029-16:38:37.673 |
BATY |
280OVAS6PM0UC02421 |
100 |
93.99 |
20241029-16:41:34.495 |
ARCX |
280OVAS6QTLTC02421 |
100 |
94.06 |
20241029-16:42:03.255 |
XPSX |
280OVAS6R40PC02421 |
50 |
94.06 |
20241029-16:44:28.212 |
ARCX |
280OVAS6S1OOC02421 |
50 |
94.06 |
20241029-16:44:28.212 |
ARCX |
280OVAS6S1OPC02421 |
100 |
94.07 |
20241029-16:45:11.697 |
IEXG |
280OVAS6SBACC02421 |
100 |
94.1 |
20241029-16:46:08.466 |
ARCX |
280OVAS6SO4HC02421 |
100 |
94.11 |
20241029-16:47:16.247 |
EPRL |
280OVAS6T6OUC02421 |
91 |
94.11 |
20241029-16:48:22.062 |
XPSX |
280OVAS6TLNGC02421 |
9 |
94.11 |
20241029-16:48:22.062 |
XPSX |
280OVAS6TLNHC02421 |
100 |
94.11 |
20241029-16:48:22.062 |
ARCX |
280OVAS6TLNIC02421 |
100 |
94.09 |
20241029-16:49:57.850 |
XPSX |
280OVAS6UBBVC02421 |
100 |
94.09 |
20241029-16:49:57.850 |
XPSX |
280OVAS6UBC0C02421 |
100 |
94.1 |
20241029-16:51:55.330 |
XPSX |
280OVAS6V5LGC02421 |
15 |
94.2 |
20241029-16:53:57.932 |
XPSX |
280OVAS7014UC02421 |
85 |
94.2 |
20241029-16:53:57.932 |
XPSX |
280OVAS7014VC02421 |
100 |
94.19 |
20241029-16:54:02.970 |
ARCX |
280OVAS7029PC02421 |
100 |
94.17 |
20241029-16:55:05.867 |
XPSX |
280OVAS70F6LC02421 |
100 |
94.19 |
20241029-16:56:26.605 |
ARCX |
280OVAS70VR5C02421 |
100 |
94.17 |
20241029-16:58:15.875 |
XPSX |
280OVAS71MHTC02421 |
100 |
94.13 |
20241029-16:59:44.177 |
XPSX |
280OVAS72AJCC02421 |
100 |
94.16 |
20241029-17:00:30.503 |
BATY |
280OVAS72OEOC02421 |
53 |
94.14 |
20241029-17:01:51.600 |
EPRL |
280OVAS73APFC02421 |
3 |
94.14 |
20241029-17:01:51.601 |
EPRL |
280OVAS73APGC02421 |
44 |
94.14 |
20241029-17:01:54.306 |
EPRL |
280OVAS73BEHC02421 |
100 |
94.28 |
20241029-17:03:48.974 |
BATY |
280OVAS748R1C02421 |
74 |
94.25 |
20241029-17:04:33.475 |
XPSX |
280OVAS74I0CC02421 |
26 |
94.25 |
20241029-17:04:33.475 |
XPSX |
280OVAS74I0DC02421 |
100 |
94.21 |
20241029-17:06:54.682 |
BATY |
280OVAS75ER4C02421 |
100 |
94.23 |
20241029-17:08:00.813 |
ARCX |
280OVAS75QRUC02421 |
100 |
94.19 |
20241029-17:09:01.592 |
IEXG |
280OVAS766KRC02421 |
100 |
94.17 |
20241029-17:10:15.612 |
BATY |
280OVAS76M89C02421 |
100 |
94.16 |
20241029-17:11:11.741 |
BATY |
280OVAS771SLC02421 |
100 |
94.17 |
20241029-17:12:43.533 |
BATY |
280OVAS77JOFC02421 |
100 |
94.18 |
20241029-17:15:13.310 |
XPSX |
280OVAS78JBSC02421 |
100 |
94.19 |
20241029-17:16:16.997 |
XPSX |
280OVAS791T4C02421 |
100 |
94.15 |
20241029-17:17:45.854 |
XPSX |
280OVAS79IF2C02421 |
100 |
94.18 |
20241029-17:19:24.719 |
XPSX |
280OVAS7A6MKC02421 |
85 |
94.21 |
20241029-17:20:18.427 |
XPSX |
280OVAS7AG5IC02421 |
15 |
94.21 |
20241029-17:20:18.427 |
XPSX |
280OVAS7AG5JC02421 |
100 |
94.15 |
20241029-17:21:44.239 |
EDGX |
280OVAS7B1CPC02421 |
100 |
94.18 |
20241029-17:23:13.796 |
XPSX |
280OVAS7BII3C02421 |
100 |
94.2 |
20241029-17:25:22.268 |
XPSX |
280OVAS7CA5JC02421 |
100 |
94.19 |
20241029-17:26:08.631 |
ARCX |
280OVAS7CK3LC02421 |
100 |
94.17 |
20241029-17:27:29.094 |
ARCX |
280OVAS7D4K4C02421 |
100 |
94.165 |
20241029-17:29:00.822 |
XNYS |
280OVAS7DLT2C02421 |
100 |
94.17 |
20241029-17:29:03.062 |
XNYS |
280OVAS7DMEMC02421 |
100 |
94.17 |
20241029-17:29:07.719 |
XPSX |
280OVAS7DNB1C02421 |
45 |
94.05 |
20241029-17:30:59.958 |
EPRL |
280OVAS7EGMJC02421 |
55 |
94.05 |
20241029-17:30:59.958 |
EPRL |
280OVAS7EGMKC02421 |
100 |
94.03 |
20241029-17:33:42.244 |
XPSX |
280OVAS7FLJ1C02421 |
100 |
94.03 |
20241029-17:33:42.245 |
BATY |
280OVAS7FLJ2C02421 |
100 |
94.06 |
20241029-17:35:40.215 |
XPSX |
280OVAS7GFLGC02421 |
100 |
94.06 |
20241029-17:35:40.215 |
XPSX |
280OVAS7GFLHC02421 |
100 |
94.05 |
20241029-17:37:22.487 |
XPSX |
280OVAS7H3KUC02421 |
100 |
94.05 |
20241029-17:37:55.325 |
XPSX |
280OVAS7H9UKC02421 |
100 |
94.04 |
20241029-17:39:39.858 |
XPSX |
280OVAS7HUJVC02421 |
100 |
94.04 |
20241029-17:39:41.703 |
XBOS |
280OVAS7HV3TC02421 |
100 |
94.01 |
20241029-17:40:28.807 |
XPSX |
280OVAS7I9IOC02421 |
100 |
94.03 |
20241029-17:41:24.231 |
XPSX |
280OVAS7IL9RC02421 |
100 |
94.03 |
20241029-17:41:39.143 |
XPSX |
280OVAS7IO6PC02421 |
100 |
94.02 |
20241029-17:42:52.015 |
XPSX |
280OVAS7J6JJC02421 |
100 |
94.04 |
20241029-17:44:14.842 |
XPSX |
280OVAS7JN93C02421 |
25 |
94.1 |
20241029-17:46:00.713 |
XNYS |
280OVAS7KCLOC02421 |
75 |
94.1 |
20241029-17:46:00.713 |
XNYS |
280OVAS7KCLPC02421 |
100 |
94.08 |
20241029-17:46:07.084 |
XNAS |
280OVAS7KDR7C02421 |
100 |
94.08 |
20241029-17:46:07.084 |
XNAS |
280OVAS7KDR8C02421 |
100 |
94.1 |
20241029-17:48:08.202 |
XNYS |
280OVAS7L7DBC02421 |
100 |
94.1 |
20241029-17:48:32.714 |
XPSX |
280OVAS7LCP5C02421 |
100 |
94.09 |
20241029-17:49:11.539 |
XPSX |
280OVAS7LKB9C02421 |
93 |
94.11 |
20241029-17:49:51.886 |
XPSX |
280OVAS7LS2JC02421 |
7 |
94.11 |
20241029-17:49:51.886 |
XPSX |
280OVAS7LS2KC02421 |
100 |
94.12 |
20241029-17:51:29.757 |
IEXG |
280OVAS7MERCC02421 |
100 |
94.1 |
20241029-17:52:42.038 |
ARCX |
280OVAS7MS2PC02421 |
100 |
94.18 |
20241029-17:54:12.853 |
XNAS |
280OVAS7NE16C02421 |
29 |
94.17 |
20241029-17:55:00.681 |
ARCX |
280OVAS7NMR3C02421 |
71 |
94.17 |
20241029-17:55:00.681 |
ARCX |
280OVAS7NMR4C02421 |
100 |
94.17 |
20241029-17:55:00.681 |
ARCX |
280OVAS7NMR5C02421 |
100 |
94.15 |
20241029-17:55:36.284 |
ARCX |
280OVAS7NUG8C02421 |
16 |
94.18 |
20241029-17:57:21.050 |
XNAS |
280OVAS7OJR1C02421 |
12 |
94.18 |
20241029-17:57:21.050 |
XNAS |
280OVAS7OJR2C02421 |
14 |
94.18 |
20241029-17:57:21.050 |
XNAS |
280OVAS7OJR3C02421 |
6 |
94.19 |
20241029-17:57:49.971 |
XNAS |
280OVAS7OP5VC02421 |
4 |
94.19 |
20241029-17:57:49.971 |
XNAS |
280OVAS7OP60C02421 |
5 |
94.19 |
20241029-17:57:49.971 |
XNAS |
280OVAS7OP61C02421 |
13 |
94.19 |
20241029-17:57:49.971 |
XNAS |
280OVAS7OP62C02421 |
5 |
94.19 |
20241029-17:57:49.971 |
XNAS |
280OVAS7OP63C02421 |
67 |
94.19 |
20241029-17:57:49.971 |
XNAS |
280OVAS7OP64C02421 |
2 |
94.21 |
20241029-17:58:20.647 |
XNYS |
280OVAS7OV85C02421 |
98 |
94.21 |
20241029-17:58:20.647 |
XNYS |
280OVAS7OV86C02421 |
100 |
94.23 |
20241029-17:59:06.217 |
XNAS |
280OVAS7P8HTC02421 |
100 |
94.22 |
20241029-17:59:13.066 |
XNAS |
280OVAS7PA0JC02421 |
100 |
94.22 |
20241029-17:59:13.068 |
XPSX |
280OVAS7PA0KC02421 |
100 |
94.19 |
20241029-18:01:49.825 |
ARCX |
280OVAS7QDUGC02421 |
100 |
94.19 |
20241029-18:01:49.825 |
XPSX |
280OVAS7QDUHC02421 |
100 |
94.22 |
20241029-18:03:59.934 |
ARCX |
280OVAS7RAC2C02421 |
100 |
94.23 |
20241029-18:04:10.412 |
ARCX |
280OVAS7RCR9C02421 |
100 |
94.22 |
20241029-18:05:00.272 |
XPSX |
280OVAS7RNHRC02421 |
100 |
94.19 |
20241029-18:05:57.830 |
XPSX |
280OVAS7S4K0C02421 |
61 |
94.2 |
20241029-18:07:17.602 |
XPSX |
280OVAS7SKM9C02421 |
39 |
94.2 |
20241029-18:07:17.602 |
XPSX |
280OVAS7SKMAC02421 |
100 |
94.18 |
20241029-18:08:37.286 |
BATY |
280OVAS7T4IJC02421 |
100 |
94.21 |
20241029-18:10:21.272 |
XNYS |
280OVAS7TNO4C02421 |
69 |
94.2 |
20241029-18:10:31.605 |
ARCX |
280OVAS7TPLRC02421 |
31 |
94.2 |
20241029-18:10:31.605 |
ARCX |
280OVAS7TPLSC02421 |
100 |
94.18 |
20241029-18:11:12.664 |
XPSX |
280OVAS7U26SC02421 |
100 |
94.18 |
20241029-18:12:54.923 |
XPSX |
280OVAS7ULKDC02421 |
100 |
94.13 |
20241029-18:13:35.121 |
XNAS |
280OVAS7UTEPC02421 |
97 |
94.13 |
20241029-18:15:23.166 |
ARCX |
280OVAS7VJMTC02421 |
3 |
94.13 |
20241029-18:15:23.166 |
ARCX |
280OVAS7VJMUC02421 |
100 |
94.11 |
20241029-18:16:38.978 |
XPSX |
280OVAS801VDC02421 |
2 |
94.13 |
20241029-18:18:11.007 |
XNYS |
280OVAS80KLJC02421 |
1 |
94.13 |
20241029-18:18:11.007 |
XNYS |
280OVAS80KLKC02421 |
1 |
94.13 |
20241029-18:18:11.007 |
XNYS |
280OVAS80KLLC02421 |
3 |
94.13 |
20241029-18:18:11.007 |
XNYS |
280OVAS80KLMC02421 |
7 |
94.13 |
20241029-18:18:11.007 |
XNYS |
280OVAS80KLNC02421 |
86 |
94.13 |
20241029-18:18:11.007 |
XNYS |
280OVAS80KLOC02421 |
100 |
94.16 |
20241029-18:19:14.956 |
BATY |
280OVAS810E2C02421 |
100 |
94.17 |
20241029-18:20:12.819 |
ARCX |
280OVAS81C30C02421 |
100 |
94.25 |
20241029-18:21:55.136 |
XNYS |
280OVAS8203NC02421 |
100 |
94.24 |
20241029-18:22:03.382 |
IEXG |
280OVAS821LPC02421 |
100 |
94.23 |
20241029-18:23:01.492 |
ARCX |
280OVAS82CT7C02421 |
80 |
94.24 |
20241029-18:23:54.974 |
XPSX |
280OVAS82O75C02421 |
20 |
94.24 |
20241029-18:23:54.974 |
XPSX |
280OVAS82O76C02421 |
100 |
94.24 |
20241029-18:25:09.849 |
ARCX |
280OVAS837HSC02421 |
100 |
94.23 |
20241029-18:26:04.446 |
XPSX |
280OVAS83I9DC02421 |
100 |
94.22 |
20241029-18:26:40.295 |
XPSX |
280OVAS83PC8C02421 |
100 |
94.2 |
20241029-18:28:24.425 |
ARCX |
280OVAS84DL1C02421 |
100 |
94.24 |
20241029-18:30:06.455 |
EDGA |
280OVAS852PDC02421 |
100 |
94.27 |
20241029-18:30:59.880 |
EDGX |
280OVAS85IRQC02421 |
100 |
94.3 |
20241029-18:31:44.548 |
XPSX |
280OVAS861SLC02421 |
28 |
94.33 |
20241029-18:33:13.779 |
XNYS |
280OVAS871PPC02421 |
72 |
94.33 |
20241029-18:33:13.779 |
XNYS |
280OVAS871PQC02421 |
97 |
94.32 |
20241029-18:33:38.326 |
BATY |
280OVAS878PRC02421 |
100 |
94.35 |
20241029-18:35:01.865 |
XPSX |
280OVAS87T24C02421 |
16 |
94.39 |
20241029-18:36:23.646 |
XPSX |
280OVAS88HM1C02421 |
84 |
94.39 |
20241029-18:36:23.646 |
XPSX |
280OVAS88HM2C02421 |
100 |
94.37 |
20241029-18:36:49.504 |
XPSX |
280OVAS88N5QC02421 |
100 |
94.39 |
20241029-18:38:53.269 |
XNYS |
280OVAS89HQ8C02421 |
100 |
94.4 |
20241029-18:39:14.247 |
XPSX |
280OVAS89MNLC02421 |
100 |
94.4 |
20241029-18:39:48.183 |
XPSX |
280OVAS89U9GC02421 |
100 |
94.42 |
20241029-18:41:34.314 |
XPSX |
280OVAS8AO4QC02421 |
100 |
94.42 |
20241029-18:42:18.595 |
ARCX |
280OVAS8B0FUC02421 |
100 |
94.4 |
20241029-18:44:00.896 |
XPSX |
280OVAS8BKLFC02421 |
100 |
94.41 |
20241029-18:45:14.697 |
XPSX |
280OVAS8C3OKC02421 |
100 |
94.41 |
20241029-18:47:03.292 |
XPSX |
280OVAS8CR2GC02421 |
100 |
94.41 |
20241029-18:47:03.292 |
XPSX |
280OVAS8CR2HC02421 |
100 |
94.38 |
20241029-18:47:52.639 |
XPSX |
280OVAS8D6NTC02421 |
6 |
94.38 |
20241029-18:49:41.550 |
XPSX |
280OVAS8E28RC02421 |
94 |
94.38 |
20241029-18:49:41.550 |
XPSX |
280OVAS8E28SC02421 |
100 |
94.38 |
20241029-18:50:26.647 |
ARCX |
280OVAS8ECU4C02421 |
100 |
94.31 |
20241029-18:50:55.080 |
XPSX |
280OVAS8EJVTC02421 |
100 |
94.31 |
20241029-18:53:09.636 |
IEXG |
280OVAS8FHNSC02421 |
1 |
94.3 |
20241029-18:53:27.977 |
BATY |
280OVAS8FLKKC02421 |
100 |
94.3 |
20241029-18:53:27.977 |
XPSX |
280OVAS8FLKLC02421 |
3 |
94.3 |
20241029-18:53:27.977 |
BATY |
280OVAS8FLKMC02421 |
100 |
94.3 |
20241029-18:54:55.983 |
ARCX |
280OVAS8G7Q2C02421 |
54 |
94.32 |
20241029-18:56:32.001 |
XPSX |
280OVAS8GTISC02421 |
46 |
94.32 |
20241029-18:56:32.001 |
XPSX |
280OVAS8GTITC02421 |
46 |
94.32 |
20241029-18:56:32.001 |
XPSX |
280OVAS8GTIUC02421 |
54 |
94.32 |
20241029-18:56:32.001 |
XPSX |
280OVAS8GTIVC02421 |
100 |
94.34 |
20241029-18:58:29.151 |
XPSX |
280OVAS8HM8KC02421 |
12 |
94.34 |
20241029-18:58:29.152 |
BATY |
280OVAS8HM8LC02421 |
88 |
94.34 |
20241029-18:58:29.152 |
BATY |
280OVAS8HM8MC02421 |
100 |
94.36 |
20241029-18:59:50.052 |
XPSX |
280OVAS8IAF9C02421 |
100 |
94.36 |
20241029-18:59:50.053 |
XPSX |
280OVAS8IAFAC02421 |
100 |
94.35 |
20241029-19:00:47.735 |
ARCX |
280OVAS8IQENC02421 |
100 |
94.35 |
20241029-19:01:04.953 |
XPSX |
280OVAS8IUA0C02421 |
100 |
94.34 |
20241029-19:02:47.055 |
EDGA |
280OVAS8JN5SC02421 |
79 |
94.33 |
20241029-19:02:59.643 |
XPSX |
280OVAS8JPS8C02421 |
21 |
94.33 |
20241029-19:02:59.647 |
XPSX |
280OVAS8JPSBC02421 |
100 |
94.36 |
20241029-19:04:31.344 |
XPSX |
280OVAS8KHOEC02421 |
100 |
94.37 |
20241029-19:05:07.127 |
XPSX |
280OVAS8KPDQC02421 |
100 |
94.36 |
20241029-19:05:39.716 |
XPSX |
280OVAS8L1HEC02421 |
100 |
94.35 |
20241029-19:06:45.139 |
XPSX |
280OVAS8LHTLC02421 |
100 |
94.38 |
20241029-19:08:07.372 |
XPSX |
280OVAS8M493C02421 |
52 |
94.4 |
20241029-19:09:12.528 |
XPSX |
280OVAS8MICEC02421 |
48 |
94.4 |
20241029-19:09:12.528 |
XPSX |
280OVAS8MICFC02421 |
100 |
94.39 |
20241029-19:09:27.654 |
XPSX |
280OVAS8MLI7C02421 |
15 |
94.39 |
20241029-19:10:23.397 |
XPSX |
280OVAS8N2KGC02421 |
78 |
94.39 |
20241029-19:10:23.397 |
XPSX |
280OVAS8N2KHC02421 |
7 |
94.39 |
20241029-19:10:23.397 |
XPSX |
280OVAS8N2KIC02421 |
100 |
94.4 |
20241029-19:11:16.186 |
XPSX |
280OVAS8NE3AC02421 |
100 |
94.42 |
20241029-19:12:53.612 |
XPSX |
280OVAS8O5OJC02421 |
100 |
94.42 |
20241029-19:12:53.612 |
XPSX |
280OVAS8O5OKC02421 |
52 |
94.4 |
20241029-19:14:29.086 |
XPSX |
280OVAS8OR2JC02421 |
48 |
94.4 |
20241029-19:14:29.086 |
XPSX |
280OVAS8OR2KC02421 |
100 |
94.4 |
20241029-19:15:30.790 |
XPSX |
280OVAS8PCB3C02421 |
100 |
94.39 |
20241029-19:15:45.119 |
XPSX |
280OVAS8PFDLC02421 |
100 |
94.38 |
20241029-19:17:29.212 |
XNYS |
280OVAS8Q9QPC02421 |
100 |
94.37 |
20241029-19:18:10.111 |
XPSX |
280OVAS8QISCC02421 |
11 |
94.35 |
20241029-19:18:38.085 |
XPSX |
280OVAS8QP89C02421 |
89 |
94.35 |
20241029-19:18:38.085 |
XPSX |
280OVAS8QP8AC02421 |
97 |
94.37 |
20241029-19:20:05.717 |
XPSX |
280OVAS8RCMOC02421 |
3 |
94.37 |
20241029-19:20:05.717 |
XPSX |
280OVAS8RCMPC02421 |
100 |
94.36 |
20241029-19:20:36.710 |
XPSX |
280OVAS8RJJSC02421 |
100 |
94.32 |
20241029-19:21:46.198 |
XPSX |
280OVAS8S1N0C02421 |
100 |
94.29 |
20241029-19:22:18.957 |
XPSX |
280OVAS8S8JKC02421 |
100 |
94.28 |
20241029-19:23:40.510 |
XPSX |
280OVAS8SPJUC02421 |
3 |
94.28 |
20241029-19:23:40.512 |
BATY |
280OVAS8SPJVC02421 |
97 |
94.28 |
20241029-19:23:40.512 |
BATY |
280OVAS8SPK0C02421 |
10 |
94.31 |
20241029-19:25:10.224 |
XNAS |
280OVAS8TDDPC02421 |
3 |
94.31 |
20241029-19:25:10.224 |
XPSX |
280OVAS8TDDQC02421 |
2 |
94.31 |
20241029-19:25:10.224 |
XPSX |
280OVAS8TDDRC02421 |
2 |
94.31 |
20241029-19:25:10.224 |
XPSX |
280OVAS8TDDSC02421 |
2 |
94.31 |
20241029-19:25:10.224 |
XPSX |
280OVAS8TDDTC02421 |
100 |
94.32 |
20241029-19:25:21.033 |
XPSX |
280OVAS8TFO1C02421 |
100 |
94.32 |
20241029-19:25:21.034 |
XPSX |
280OVAS8TFO3C02421 |
100 |
94.36 |
20241029-19:27:04.343 |
XPSX |
280OVAS8U6R4C02421 |
100 |
94.38 |
20241029-19:27:22.726 |
XPSX |
280OVAS8UB2IC02421 |
100 |
94.36 |
20241029-19:28:00.311 |
BATY |
280OVAS8UIK0C02421 |
9 |
94.38 |
20241029-19:29:05.706 |
XNAS |
280OVAS8V1AEC02421 |
1 |
94.38 |
20241029-19:29:05.706 |
XNAS |
280OVAS8V1AFC02421 |
90 |
94.38 |
20241029-19:29:05.706 |
XNAS |
280OVAS8V1AGC02421 |
100 |
94.4 |
20241029-19:30:00.002 |
XPSX |
280OVAS8VEHVC02421 |
100 |
94.4 |
20241029-19:30:00.172 |
XPSX |
280OVAS8VEMAC02421 |
100 |
94.41 |
20241029-19:30:20.318 |
XPSX |
280OVAS8VLUNC02421 |
100 |
94.38 |
20241029-19:31:03.784 |
XPSX |
280OVAS902VGC02421 |
100 |
94.37 |
20241029-19:31:14.160 |
XPSX |
280OVAS906UTC02421 |
100 |
94.33 |
20241029-19:32:33.296 |
XPSX |
280OVAS90ULBC02421 |
100 |
94.32 |
20241029-19:32:39.008 |
XPSX |
280OVAS910ALC02421 |
74 |
94.35 |
20241029-19:33:47.772 |
XNAS |
280OVAS91MJJC02421 |
25 |
94.35 |
20241029-19:33:47.772 |
XNAS |
280OVAS91MJKC02421 |
1 |
94.35 |
20241029-19:33:47.772 |
XNAS |
280OVAS91MJLC02421 |
100 |
94.35 |
20241029-19:33:56.503 |
XASE |
280OVAS91PVTC02421 |
100 |
94.35 |
20241029-19:34:32.096 |
XASE |
280OVAS928CRC02421 |
3 |
94.34 |
20241029-19:35:23.371 |
BATY |
280OVAS93CNAC02421 |
97 |
94.34 |
20241029-19:35:23.372 |
BATY |
280OVAS93CNBC02421 |
100 |
94.29 |
20241029-19:35:35.282 |
ARCX |
280OVAS93JMGC02421 |
100 |
94.25 |
20241029-19:36:05.374 |
XPSX |
280OVAS93ST5C02421 |
100 |
94.21 |
20241029-19:36:50.755 |
XPSX |
280OVAS949PGC02421 |
100 |
94.21 |
20241029-19:37:19.063 |
XPSX |
280OVAS94IATC02421 |
100 |
94.25 |
20241029-19:39:00.419 |
LTSE |
280OVAS95F5QC02421 |
100 |
94.23 |
20241029-19:39:01.033 |
XPSX |
280OVAS95FC9C02421 |
100 |
94.23 |
20241029-19:39:01.034 |
XPSX |
280OVAS95FCEC02421 |
100 |
94.22 |
20241029-19:39:38.044 |
LTSE |
280OVAS95R1QC02421 |
100 |
94.22 |
20241029-19:40:28.024 |
XPSX |
280OVAS96FB7C02421 |
2 |
94.24 |
20241029-19:41:23.382 |
ARCX |
280OVAS971GKC02421 |
100 |
94.25 |
20241029-19:41:27.412 |
LTSE |
280OVAS972POC02421 |
98 |
94.24 |
20241029-19:41:27.466 |
ARCX |
280OVAS972QCC02421 |
5 |
94.27 |
20241029-19:42:19.304 |
ARCX |
280OVAS97H58C02421 |
49 |
94.27 |
20241029-19:42:23.618 |
ARCX |
280OVAS97IF9C02421 |
46 |
94.27 |
20241029-19:42:23.618 |
ARCX |
280OVAS97IFBC02421 |
100 |
94.25 |
20241029-19:42:27.157 |
ARCX |
280OVAS97JHIC02421 |
12 |
94.24 |
20241029-19:42:56.784 |
XPSX |
280OVAS97RIQC02421 |
88 |
94.24 |
20241029-19:42:56.808 |
XPSX |
280OVAS97RJ9C02421 |
100 |
94.23 |
20241029-19:43:49.831 |
EDGX |
280OVAS98BS8C02421 |
100 |
94.225 |
20241029-19:44:00.013 |
XNAS |
280OVAS98EQ2C02421 |
5 |
94.23 |
20241029-19:44:00.013 |
XNAS |
280OVAS98EQ3C02421 |
7 |
94.23 |
20241029-19:44:00.013 |
XNAS |
280OVAS98EQ4C02421 |
93 |
94.23 |
20241029-19:44:00.138 |
XNAS |
280OVAS98ESOC02421 |
7 |
94.23 |
20241029-19:44:00.138 |
XNAS |
280OVAS98ESPC02421 |
Contacts
CRH plc