Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
7th April 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 6th April 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. 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 |
292 |
$105.0512 |
$105.60 |
$104.43 |
CDED |
1 |
$105.4400 |
$105.44 |
$105.44 |
EDGA |
1,089 |
$105.0694 |
$105.60 |
$104.72 |
IEXG |
790 |
$105.1022 |
$105.60 |
$104.49 |
INCR |
520 |
$105.1224 |
$105.65 |
$104.43 |
KNLI |
478 |
$104.9029 |
$105.63 |
$104.19 |
LEVL |
1,403 |
$105.1095 |
$105.63 |
$104.41 |
MEMX |
200 |
$104.3500 |
$104.35 |
$104.35 |
XNAS |
25,961 |
$104.8524 |
$105.67 |
$104.03 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 668,266,879 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,634,977 of its ordinary shares in treasury, which represents 5.062% 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 6th April 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program 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: |
Wells Fargo Securities, LLC |
||
US Broker code (CRD#): |
126292 |
||
Time Zone: |
EST |
||
Currency |
USD |
||
Date of Transactions: |
|
6th April 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$104.8822 |
30,734 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
67 |
104.63 |
2026-04-06T09:30:18.49 NY |
XNYS |
3615:1605:20260406:0 |
33 |
104.63 |
2026-04-06T09:30:18.49 NY |
XNYS |
3615:1609:20260406:0 |
17 |
104.63 |
2026-04-06T09:30:18.49 NY |
XNYS |
3615:1610:20260406:0 |
1 |
104.63 |
2026-04-06T09:30:18.49 NY |
XNYS |
3615:1611:20260406:0 |
82 |
104.63 |
2026-04-06T09:30:18.49 NY |
XNYS |
3615:1612:20260406:0 |
100 |
104.75 |
2026-04-06T09:30:55.39 NY |
XNYS |
3615:2140:20260406:0 |
75 |
104.655 |
2026-04-06T09:31:28.22 NY |
XNYS |
3615:2614:20260406:0 |
25 |
104.75 |
2026-04-06T09:31:28.22 NY |
XNYS |
3615:2617:20260406:0 |
200 |
104.66 |
2026-04-06T09:31:57.63 NY |
XNYS |
3615:3451:20260406:0 |
100 |
104.26 |
2026-04-06T09:32:28.70 NY |
XNYS |
3615:3874:20260406:0 |
100 |
104.22 |
2026-04-06T09:32:51.57 NY |
XNYS |
3615:4223:20260406:0 |
100 |
104.36 |
2026-04-06T09:34:11.97 NY |
XNYS |
3615:5191:20260406:0 |
100 |
104.36 |
2026-04-06T09:34:11.97 NY |
XNYS |
3615:5194:20260406:0 |
80 |
104.36 |
2026-04-06T09:34:16.43 NY |
XNYS |
3615:5346:20260406:0 |
20 |
104.36 |
2026-04-06T09:34:16.43 NY |
XNYS |
3615:5349:20260406:0 |
100 |
104.45 |
2026-04-06T09:34:39.45 NY |
XNYS |
3615:5763:20260406:0 |
94 |
104.53 |
2026-04-06T09:35:03.59 NY |
XNYS |
3615:6048:20260406:0 |
1 |
104.53 |
2026-04-06T09:35:03.59 NY |
XNYS |
3615:6051:20260406:0 |
5 |
104.53 |
2026-04-06T09:35:03.59 NY |
XNYS |
3615:6052:20260406:0 |
100 |
104.85 |
2026-04-06T09:35:28.03 NY |
XNYS |
3615:6651:20260406:0 |
20 |
104.9 |
2026-04-06T09:35:39.07 NY |
XNYS |
3615:6943:20260406:0 |
80 |
104.9 |
2026-04-06T09:35:39.07 NY |
XNYS |
3615:6946:20260406:0 |
100 |
104.85 |
2026-04-06T09:36:02.08 NY |
XNYS |
3615:7467:20260406:0 |
100 |
104.85 |
2026-04-06T09:36:25.45 NY |
XNYS |
3615:8068:20260406:0 |
100 |
104.77 |
2026-04-06T09:36:49.23 NY |
XNYS |
3615:8425:20260406:0 |
100 |
104.69 |
2026-04-06T09:37:21.92 NY |
XNYS |
3615:9074:20260406:0 |
9 |
104.615 |
2026-04-06T09:37:29.38 NY |
LEVL |
3615:9240:20260406:0 |
100 |
104.61 |
2026-04-06T09:37:37.37 NY |
XNYS |
3615:9489:20260406:0 |
100 |
104.71 |
2026-04-06T09:38:09.90 NY |
XNYS |
3615:9907:20260406:0 |
100 |
104.62 |
2026-04-06T09:38:26.28 NY |
XNYS |
3615:10170:20260406:0 |
8 |
104.64 |
2026-04-06T09:38:48.53 NY |
XNYS |
3615:10458:20260406:0 |
92 |
104.64 |
2026-04-06T09:38:48.53 NY |
XNYS |
3615:10461:20260406:0 |
100 |
104.66 |
2026-04-06T09:39:12.93 NY |
XNYS |
3615:11049:20260406:0 |
100 |
104.63 |
2026-04-06T09:39:38.93 NY |
XNYS |
3615:11586:20260406:0 |
100 |
104.62 |
2026-04-06T09:40:03.37 NY |
XNYS |
3615:11911:20260406:0 |
100 |
104.52 |
2026-04-06T09:40:14.02 NY |
XNYS |
3615:12057:20260406:0 |
34 |
104.65 |
2026-04-06T09:41:09.25 NY |
XNYS |
3615:13230:20260406:0 |
66 |
104.65 |
2026-04-06T09:41:09.25 NY |
XNYS |
3615:13233:20260406:0 |
100 |
104.71 |
2026-04-06T09:41:24.67 NY |
XNYS |
3615:13487:20260406:0 |
100 |
104.74 |
2026-04-06T09:41:58.98 NY |
INCR |
3615:14147:20260406:0 |
8 |
104.715 |
2026-04-06T09:42:22.96 NY |
LEVL |
3615:14646:20260406:0 |
98 |
104.66 |
2026-04-06T09:42:33.26 NY |
XNYS |
3615:14881:20260406:0 |
2 |
104.66 |
2026-04-06T09:42:33.26 NY |
XNYS |
3615:14884:20260406:0 |
100 |
104.7 |
2026-04-06T09:43:08.75 NY |
XNYS |
3615:15603:20260406:0 |
1 |
104.7 |
2026-04-06T09:43:08.75 NY |
XNYS |
3615:15606:20260406:0 |
99 |
104.75 |
2026-04-06T09:43:15.75 NY |
XNYS |
3615:15703:20260406:0 |
100 |
104.74 |
2026-04-06T09:43:40.56 NY |
IEXG |
3615:16440:20260406:0 |
100 |
104.54 |
2026-04-06T09:44:20.46 NY |
XNYS |
3615:17182:20260406:0 |
100 |
104.44 |
2026-04-06T09:44:59.33 NY |
XNYS |
3615:18074:20260406:0 |
100 |
104.44 |
2026-04-06T09:45:19.64 NY |
XNYS |
3615:18554:20260406:0 |
75 |
104.49 |
2026-04-06T09:45:50.41 NY |
INCR |
3615:18990:20260406:0 |
25 |
104.49 |
2026-04-06T09:45:50.41 NY |
KNLI |
3615:18994:20260406:0 |
100 |
104.58 |
2026-04-06T09:46:14.92 NY |
XNYS |
3615:19438:20260406:0 |
100 |
104.65 |
2026-04-06T09:46:43.60 NY |
XNYS |
3615:20230:20260406:0 |
100 |
104.65 |
2026-04-06T09:46:43.60 NY |
XNYS |
3615:20233:20260406:0 |
100 |
104.55 |
2026-04-06T09:47:13.76 NY |
XNYS |
3615:20926:20260406:0 |
100 |
104.45 |
2026-04-06T09:47:45.59 NY |
XNYS |
3615:21592:20260406:0 |
100 |
104.45 |
2026-04-06T09:47:45.59 NY |
XNYS |
3615:21595:20260406:0 |
100 |
104.42 |
2026-04-06T09:48:09.44 NY |
XNYS |
3615:22245:20260406:0 |
100 |
104.44 |
2026-04-06T09:48:54.80 NY |
XNYS |
3615:23572:20260406:0 |
100 |
104.5 |
2026-04-06T09:49:15.44 NY |
XNYS |
3615:24178:20260406:0 |
100 |
104.5 |
2026-04-06T09:49:15.44 NY |
XNYS |
3615:24181:20260406:0 |
100 |
104.48 |
2026-04-06T09:49:29.46 NY |
LEVL |
3615:24702:20260406:0 |
45 |
104.43 |
2026-04-06T09:50:19.34 NY |
XNYS |
3615:26205:20260406:0 |
55 |
104.43 |
2026-04-06T09:50:19.34 NY |
XNYS |
3615:26208:20260406:0 |
100 |
104.42 |
2026-04-06T09:50:58.98 NY |
XNYS |
3615:27091:20260406:0 |
16 |
104.33 |
2026-04-06T09:51:10.17 NY |
XNYS |
3615:27246:20260406:0 |
84 |
104.33 |
2026-04-06T09:51:10.17 NY |
XNYS |
3615:27249:20260406:0 |
100 |
104.47 |
2026-04-06T09:51:40.29 NY |
XNYS |
3615:27963:20260406:0 |
100 |
104.47 |
2026-04-06T09:51:40.29 NY |
XNYS |
3615:27966:20260406:0 |
100 |
104.47 |
2026-04-06T09:52:03.91 NY |
XNYS |
3615:28839:20260406:0 |
100 |
104.47 |
2026-04-06T09:52:30.58 NY |
XNYS |
3615:30065:20260406:0 |
100 |
104.46 |
2026-04-06T09:52:55.95 NY |
XNYS |
3615:31123:20260406:0 |
100 |
104.39 |
2026-04-06T09:53:20.92 NY |
XNYS |
3615:31538:20260406:0 |
1 |
104.39 |
2026-04-06T09:53:20.92 NY |
XNYS |
3615:31541:20260406:0 |
99 |
104.39 |
2026-04-06T09:53:20.97 NY |
XNYS |
3615:31542:20260406:0 |
30 |
104.34 |
2026-04-06T09:53:39.38 NY |
XNYS |
3615:31910:20260406:0 |
70 |
104.39 |
2026-04-06T09:53:46.11 NY |
XNYS |
3615:32035:20260406:0 |
1 |
104.39 |
2026-04-06T09:54:11.71 NY |
XNYS |
3615:32804:20260406:0 |
99 |
104.39 |
2026-04-06T09:54:11.71 NY |
XNYS |
3615:32807:20260406:0 |
100 |
104.36 |
2026-04-06T09:54:34.28 NY |
XNYS |
3615:33027:20260406:0 |
8 |
104.345 |
2026-04-06T09:55:00.00 NY |
LEVL |
3615:33368:20260406:0 |
100 |
104.36 |
2026-04-06T09:55:04.55 NY |
XNYS |
3615:33511:20260406:0 |
92 |
104.41 |
2026-04-06T09:55:28.00 NY |
MEMX |
3615:33957:20260406:0 |
100 |
104.41 |
2026-04-06T09:55:32.12 NY |
XNYS |
3615:34059:20260406:0 |
28 |
104.39 |
2026-04-06T09:55:54.29 NY |
XNYS |
3615:34544:20260406:0 |
72 |
104.39 |
2026-04-06T09:55:54.63 NY |
XNYS |
3615:34547:20260406:0 |
1 |
104.39 |
2026-04-06T09:55:54.63 NY |
XNYS |
3615:34548:20260406:0 |
99 |
104.39 |
2026-04-06T09:55:54.63 NY |
XNYS |
3615:34549:20260406:0 |
44 |
104.44 |
2026-04-06T09:56:50.44 NY |
XNYS |
3615:35952:20260406:0 |
56 |
104.44 |
2026-04-06T09:56:50.44 NY |
XNYS |
3615:35955:20260406:0 |
44 |
104.44 |
2026-04-06T09:56:50.44 NY |
XNYS |
3615:35956:20260406:0 |
56 |
104.44 |
2026-04-06T09:56:50.44 NY |
XNYS |
3615:35957:20260406:0 |
12 |
104.44 |
2026-04-06T09:56:53.13 NY |
XNYS |
3615:36020:20260406:0 |
88 |
104.44 |
2026-04-06T09:56:53.13 NY |
XNYS |
3615:36023:20260406:0 |
74 |
104.49 |
2026-04-06T09:57:13.91 NY |
XNYS |
3615:36828:20260406:0 |
1 |
104.49 |
2026-04-06T09:57:13.91 NY |
XNYS |
3615:36831:20260406:0 |
25 |
104.49 |
2026-04-06T09:57:13.91 NY |
XNYS |
3615:36832:20260406:0 |
9 |
104.49 |
2026-04-06T09:57:25.40 NY |
LEVL |
3615:37209:20260406:0 |
100 |
104.49 |
2026-04-06T09:57:31.53 NY |
XNYS |
3615:37463:20260406:0 |
1 |
104.5 |
2026-04-06T09:58:11.08 NY |
XNYS |
3615:39369:20260406:0 |
99 |
104.5 |
2026-04-06T09:58:11.08 NY |
XNYS |
3615:39372:20260406:0 |
55 |
104.5 |
2026-04-06T09:58:21.26 NY |
XNYS |
3615:39790:20260406:0 |
45 |
104.5 |
2026-04-06T09:58:21.26 NY |
XNYS |
3615:39793:20260406:0 |
100 |
104.5 |
2026-04-06T09:58:43.87 NY |
XNYS |
3615:40922:20260406:0 |
6 |
104.5 |
2026-04-06T09:59:07.28 NY |
XNYS |
3615:42288:20260406:0 |
94 |
104.5 |
2026-04-06T09:59:07.28 NY |
XNYS |
3615:42291:20260406:0 |
1 |
104.48 |
2026-04-06T09:59:32.45 NY |
XNYS |
3615:43120:20260406:0 |
100 |
104.55 |
2026-04-06T10:00:00.02 NY |
XNYS |
3615:44306:20260406:0 |
99 |
104.55 |
2026-04-06T10:00:00.02 NY |
XNYS |
3615:44309:20260406:0 |
100 |
104.61 |
2026-04-06T10:00:07.05 NY |
XNYS |
3615:44848:20260406:0 |
9 |
104.93 |
2026-04-06T10:00:38.77 NY |
XNYS |
3615:46934:20260406:0 |
91 |
104.93 |
2026-04-06T10:00:38.77 NY |
XNYS |
3615:46937:20260406:0 |
100 |
104.7 |
2026-04-06T10:01:20.30 NY |
XNYS |
3615:47863:20260406:0 |
100 |
104.67 |
2026-04-06T10:01:54.90 NY |
XNYS |
3615:48990:20260406:0 |
100 |
104.68 |
2026-04-06T10:02:24.80 NY |
XNYS |
3615:49825:20260406:0 |
8 |
104.59 |
2026-04-06T10:02:45.43 NY |
LEVL |
3615:50768:20260406:0 |
100 |
104.5 |
2026-04-06T10:02:52.43 NY |
XNYS |
3615:51030:20260406:0 |
100 |
104.37 |
2026-04-06T10:03:24.74 NY |
XNYS |
3615:51639:20260406:0 |
100 |
104.38 |
2026-04-06T10:03:24.74 NY |
XNYS |
3615:51642:20260406:0 |
100 |
104.23 |
2026-04-06T10:03:58.27 NY |
XNYS |
3615:52305:20260406:0 |
100 |
104.23 |
2026-04-06T10:03:58.27 NY |
XNYS |
3615:52308:20260406:0 |
90 |
104.14 |
2026-04-06T10:04:29.54 NY |
XNYS |
3615:53264:20260406:0 |
100 |
104.145 |
2026-04-06T10:04:29.54 NY |
XNYS |
3615:53267:20260406:0 |
10 |
104.145 |
2026-04-06T10:04:29.54 NY |
XNYS |
3615:53268:20260406:0 |
100 |
104.07 |
2026-04-06T10:05:04.73 NY |
XNYS |
3615:54415:20260406:0 |
100 |
104.07 |
2026-04-06T10:05:04.73 NY |
XNYS |
3615:54418:20260406:0 |
100 |
104.03 |
2026-04-06T10:05:07.01 NY |
XNYS |
3615:54455:20260406:0 |
100 |
104.06 |
2026-04-06T10:05:40.15 NY |
XNYS |
3615:55113:20260406:0 |
40 |
104.08 |
2026-04-06T10:06:15.44 NY |
XNYS |
3615:55874:20260406:0 |
60 |
104.08 |
2026-04-06T10:06:15.44 NY |
XNYS |
3615:55877:20260406:0 |
100 |
104.22 |
2026-04-06T10:07:06.88 NY |
XNYS |
3615:57095:20260406:0 |
94 |
104.22 |
2026-04-06T10:07:15.10 NY |
XNYS |
3615:57285:20260406:0 |
1 |
104.22 |
2026-04-06T10:07:15.10 NY |
XNYS |
3615:57288:20260406:0 |
1 |
104.22 |
2026-04-06T10:07:15.10 NY |
XNYS |
3615:57289:20260406:0 |
1 |
104.22 |
2026-04-06T10:07:15.10 NY |
XNYS |
3615:57290:20260406:0 |
8 |
104.185 |
2026-04-06T10:07:40.79 NY |
LEVL |
3615:58291:20260406:0 |
50 |
104.26 |
2026-04-06T10:07:47.80 NY |
XNYS |
3615:58458:20260406:0 |
50 |
104.26 |
2026-04-06T10:07:47.80 NY |
XNYS |
3615:58461:20260406:0 |
3 |
104.27 |
2026-04-06T10:07:49.26 NY |
XNYS |
3615:58480:20260406:0 |
100 |
104.3 |
2026-04-06T10:08:17.91 NY |
XNYS |
3615:59317:20260406:0 |
67 |
104.3 |
2026-04-06T10:08:17.91 NY |
XNYS |
3615:59320:20260406:0 |
1 |
104.3 |
2026-04-06T10:08:17.91 NY |
XNYS |
3615:59321:20260406:0 |
12 |
104.32 |
2026-04-06T10:08:24.94 NY |
XNYS |
3615:59474:20260406:0 |
20 |
104.32 |
2026-04-06T10:08:24.94 NY |
XNYS |
3615:59475:20260406:0 |
1 |
104.35 |
2026-04-06T10:09:18.52 NY |
XNAS |
3615:60585:20260406:0 |
100 |
104.35 |
2026-04-06T10:09:19.01 NY |
XNAS |
3615:60588:20260406:0 |
99 |
104.35 |
2026-04-06T10:09:19.01 NY |
XNAS |
3615:60589:20260406:0 |
100 |
104.35 |
2026-04-06T10:09:23.23 NY |
XNYS |
3615:60699:20260406:0 |
100 |
104.35 |
2026-04-06T10:09:23.23 NY |
XNYS |
3615:60702:20260406:0 |
50 |
104.44 |
2026-04-06T10:10:10.32 NY |
XNYS |
3615:62096:20260406:0 |
100 |
104.44 |
2026-04-06T10:10:10.32 NY |
XNYS |
3615:62099:20260406:0 |
50 |
104.44 |
2026-04-06T10:10:10.32 NY |
XNYS |
3615:62100:20260406:0 |
100 |
104.39 |
2026-04-06T10:10:12.77 NY |
XNYS |
3615:62318:20260406:0 |
100 |
104.38 |
2026-04-06T10:10:35.61 NY |
XNYS |
3615:62961:20260406:0 |
100 |
104.43 |
2026-04-06T10:11:29.05 NY |
KNLI |
3615:64448:20260406:0 |
100 |
104.43 |
2026-04-06T10:11:29.05 NY |
CDED |
3615:64451:20260406:0 |
100 |
104.6 |
2026-04-06T10:11:54.78 NY |
XNYS |
3615:65624:20260406:0 |
1 |
104.6 |
2026-04-06T10:11:54.78 NY |
XNYS |
3615:65627:20260406:0 |
99 |
104.6 |
2026-04-06T10:11:54.78 NY |
XNYS |
3615:65628:20260406:0 |
100 |
104.59 |
2026-04-06T10:12:06.25 NY |
XNYS |
3615:65973:20260406:0 |
100 |
104.59 |
2026-04-06T10:12:06.25 NY |
XNYS |
3615:65976:20260406:0 |
8 |
104.655 |
2026-04-06T10:12:31.48 NY |
LEVL |
3615:66533:20260406:0 |
100 |
104.67 |
2026-04-06T10:12:38.48 NY |
XNYS |
3615:66728:20260406:0 |
100 |
104.62 |
2026-04-06T10:13:13.67 NY |
XNYS |
3615:68178:20260406:0 |
100 |
104.76 |
2026-04-06T10:14:30.72 NY |
XNYS |
3615:70481:20260406:0 |
42 |
104.76 |
2026-04-06T10:14:30.72 NY |
XNYS |
3615:70484:20260406:0 |
58 |
104.76 |
2026-04-06T10:14:30.72 NY |
XNYS |
3615:70487:20260406:0 |
100 |
104.76 |
2026-04-06T10:14:30.72 NY |
XNYS |
3615:70488:20260406:0 |
100 |
104.76 |
2026-04-06T10:14:47.13 NY |
XNYS |
3615:70725:20260406:0 |
1 |
104.76 |
2026-04-06T10:14:47.13 NY |
XNYS |
3615:70728:20260406:0 |
99 |
104.76 |
2026-04-06T10:14:47.13 NY |
XNYS |
3615:70729:20260406:0 |
100 |
104.81 |
2026-04-06T10:15:44.48 NY |
XNYS |
3615:71878:20260406:0 |
1 |
104.81 |
2026-04-06T10:15:44.48 NY |
XNYS |
3615:71881:20260406:0 |
99 |
104.81 |
2026-04-06T10:15:44.48 NY |
XNYS |
3615:71884:20260406:0 |
100 |
104.93 |
2026-04-06T10:16:09.46 NY |
XNYS |
3615:72765:20260406:0 |
100 |
104.85 |
2026-04-06T10:17:07.77 NY |
XNYS |
3615:73891:20260406:0 |
1 |
104.85 |
2026-04-06T10:17:07.77 NY |
XNYS |
3615:73894:20260406:0 |
100 |
104.85 |
2026-04-06T10:17:09.33 NY |
XNYS |
3615:73913:20260406:0 |
95 |
104.85 |
2026-04-06T10:17:09.33 NY |
XNYS |
3615:73914:20260406:0 |
100 |
104.81 |
2026-04-06T10:18:11.39 NY |
XNYS |
3615:75791:20260406:0 |
100 |
104.81 |
2026-04-06T10:18:11.39 NY |
XNYS |
3615:75795:20260406:0 |
100 |
104.79 |
2026-04-06T10:18:45.44 NY |
XNYS |
3615:76582:20260406:0 |
100 |
104.85 |
2026-04-06T10:19:11.12 NY |
XNYS |
3615:77199:20260406:0 |
29 |
104.97 |
2026-04-06T10:19:50.82 NY |
IEXG |
3615:78647:20260406:0 |
100 |
105.24 |
2026-04-06T10:22:00.92 NY |
XNYS |
3615:81894:20260406:0 |
100 |
105.17 |
2026-04-06T10:22:14.58 NY |
XNYS |
3615:82291:20260406:0 |
100 |
105.09 |
2026-04-06T10:23:11.84 NY |
XNYS |
3615:83409:20260406:0 |
100 |
105.12 |
2026-04-06T10:23:47.89 NY |
XNYS |
3615:84122:20260406:0 |
100 |
105.05 |
2026-04-06T10:24:23.06 NY |
XNYS |
3615:85142:20260406:0 |
100 |
105.06 |
2026-04-06T10:24:37.79 NY |
IEXG |
3615:85320:20260406:0 |
5 |
104.97 |
2026-04-06T10:25:44.03 NY |
XNYS |
3615:86648:20260406:0 |
6 |
104.97 |
2026-04-06T10:25:44.03 NY |
XNYS |
3615:86651:20260406:0 |
10 |
104.97 |
2026-04-06T10:25:44.03 NY |
XNYS |
3615:86652:20260406:0 |
79 |
104.97 |
2026-04-06T10:25:44.03 NY |
XNYS |
3615:86653:20260406:0 |
100 |
104.98 |
2026-04-06T10:26:11.47 NY |
XNYS |
3615:87232:20260406:0 |
100 |
104.9 |
2026-04-06T10:26:38.68 NY |
XNYS |
3615:88011:20260406:0 |
100 |
104.94 |
2026-04-06T10:27:50.03 NY |
XNYS |
3615:89863:20260406:0 |
100 |
104.94 |
2026-04-06T10:27:50.03 NY |
XNYS |
3615:89866:20260406:0 |
7 |
104.94 |
2026-04-06T10:27:50.03 NY |
LEVL |
3615:89869:20260406:0 |
93 |
104.94 |
2026-04-06T10:28:01.65 NY |
MEMX |
3615:90234:20260406:0 |
100 |
104.96 |
2026-04-06T10:28:29.51 NY |
XNYS |
3615:91019:20260406:0 |
100 |
104.97 |
2026-04-06T10:29:27.49 NY |
XNYS |
3615:92602:20260406:0 |
100 |
104.97 |
2026-04-06T10:29:53.53 NY |
XNYS |
3615:93163:20260406:0 |
100 |
105.06 |
2026-04-06T10:30:43.95 NY |
XNYS |
3615:94482:20260406:0 |
100 |
105.06 |
2026-04-06T10:31:12.00 NY |
XNYS |
3615:95275:20260406:0 |
100 |
105.02 |
2026-04-06T10:31:39.15 NY |
XNYS |
3615:96479:20260406:0 |
100 |
104.99 |
2026-04-06T10:32:08.86 NY |
XNYS |
3615:96955:20260406:0 |
8 |
104.93 |
2026-04-06T10:32:26.03 NY |
LEVL |
3615:97400:20260406:0 |
92 |
104.94 |
2026-04-06T10:32:40.30 NY |
MEMX |
3615:97714:20260406:0 |
50 |
104.94 |
2026-04-06T10:33:06.63 NY |
XNYS |
3615:98273:20260406:0 |
50 |
104.96 |
2026-04-06T10:33:06.63 NY |
XNYS |
3615:98276:20260406:0 |
100 |
104.94 |
2026-04-06T10:33:50.88 NY |
XNYS |
3615:98996:20260406:0 |
100 |
104.95 |
2026-04-06T10:34:48.55 NY |
XNYS |
3615:100025:20260406:0 |
100 |
104.95 |
2026-04-06T10:34:48.55 NY |
XNYS |
3615:100028:20260406:0 |
100 |
105.03 |
2026-04-06T10:35:08.60 NY |
XNYS |
3615:100554:20260406:0 |
100 |
105.08 |
2026-04-06T10:35:39.14 NY |
XNYS |
3615:101231:20260406:0 |
100 |
105.09 |
2026-04-06T10:36:14.32 NY |
XNYS |
3615:101943:20260406:0 |
100 |
105.05 |
2026-04-06T10:36:56.86 NY |
XNYS |
3615:102984:20260406:0 |
100 |
105.05 |
2026-04-06T10:37:23.75 NY |
XNYS |
3615:103537:20260406:0 |
6 |
105.02 |
2026-04-06T10:37:58.31 NY |
XNYS |
3615:104256:20260406:0 |
94 |
105.02 |
2026-04-06T10:37:58.31 NY |
XNYS |
3615:104259:20260406:0 |
100 |
104.97 |
2026-04-06T10:38:22.87 NY |
XNYS |
3615:105083:20260406:0 |
100 |
104.715 |
2026-04-06T10:38:53.87 NY |
IEXG |
3615:106516:20260406:0 |
100 |
104.835 |
2026-04-06T10:39:24.92 NY |
IEXG |
3615:107222:20260406:0 |
100 |
104.82 |
2026-04-06T10:40:14.00 NY |
XNYS |
3615:108418:20260406:0 |
100 |
104.99 |
2026-04-06T10:40:57.93 NY |
IEXG |
3615:109427:20260406:0 |
10 |
105.15 |
2026-04-06T10:41:43.10 NY |
XNYS |
3615:110639:20260406:0 |
90 |
105.15 |
2026-04-06T10:41:54.57 NY |
XNYS |
3615:110850:20260406:0 |
100 |
105.12 |
2026-04-06T10:42:03.62 NY |
XNYS |
3615:111162:20260406:0 |
100 |
105.1 |
2026-04-06T10:42:40.08 NY |
XNYS |
3615:112019:20260406:0 |
67 |
105.1 |
2026-04-06T10:43:24.11 NY |
INCR |
3615:112952:20260406:0 |
33 |
105.1 |
2026-04-06T10:43:24.11 NY |
INCR |
3615:112955:20260406:0 |
1 |
105.12 |
2026-04-06T10:43:52.18 NY |
INCR |
3615:113381:20260406:0 |
4 |
105.12 |
2026-04-06T10:43:52.18 NY |
INCR |
3615:113384:20260406:0 |
95 |
105.12 |
2026-04-06T10:43:52.19 NY |
KNLI |
3615:113387:20260406:0 |
100 |
105.16 |
2026-04-06T10:44:18.69 NY |
XNYS |
3615:113648:20260406:0 |
100 |
105.15 |
2026-04-06T10:45:50.44 NY |
XNYS |
3615:115384:20260406:0 |
100 |
105.12 |
2026-04-06T10:47:06.01 NY |
XNYS |
3615:116707:20260406:0 |
100 |
105.17 |
2026-04-06T10:47:37.29 NY |
XNYS |
3615:117285:20260406:0 |
7 |
105.13 |
2026-04-06T10:48:03.01 NY |
LEVL |
3615:117838:20260406:0 |
2 |
105.13 |
2026-04-06T10:48:03.01 NY |
LEVL |
3615:117841:20260406:0 |
91 |
105.15 |
2026-04-06T10:48:14.63 NY |
MEMX |
3615:118139:20260406:0 |
100 |
105.065 |
2026-04-06T10:48:37.37 NY |
LEVL |
3615:118670:20260406:0 |
100 |
105 |
2026-04-06T10:48:46.49 NY |
XNYS |
3615:118890:20260406:0 |
8 |
104.87 |
2026-04-06T10:49:13.05 NY |
XNYS |
3615:119608:20260406:0 |
4 |
104.87 |
2026-04-06T10:49:13.05 NY |
XNYS |
3615:119611:20260406:0 |
88 |
104.87 |
2026-04-06T10:49:13.05 NY |
XNYS |
3615:119612:20260406:0 |
100 |
104.91 |
2026-04-06T10:49:24.92 NY |
XNYS |
3615:119691:20260406:0 |
100 |
104.84 |
2026-04-06T10:50:35.53 NY |
XNYS |
3615:120710:20260406:0 |
100 |
104.85 |
2026-04-06T10:51:27.15 NY |
XNYS |
3615:121364:20260406:0 |
99 |
104.92 |
2026-04-06T10:52:22.03 NY |
XNYS |
3615:122217:20260406:0 |
1 |
104.92 |
2026-04-06T10:52:22.03 NY |
XNYS |
3615:122220:20260406:0 |
7 |
104.92 |
2026-04-06T10:52:26.33 NY |
LEVL |
3615:122439:20260406:0 |
93 |
104.9 |
2026-04-06T10:52:35.63 NY |
MEMX |
3615:122660:20260406:0 |
100 |
104.89 |
2026-04-06T10:53:07.98 NY |
XNYS |
3615:123332:20260406:0 |
100 |
104.87 |
2026-04-06T10:53:25.77 NY |
XNYS |
3615:123582:20260406:0 |
57 |
104.87 |
2026-04-06T10:54:00.93 NY |
XNYS |
3615:124448:20260406:0 |
43 |
104.87 |
2026-04-06T10:54:00.93 NY |
XNYS |
3615:124451:20260406:0 |
100 |
104.87 |
2026-04-06T10:54:14.88 NY |
XNYS |
3615:124745:20260406:0 |
35 |
104.88 |
2026-04-06T10:55:03.56 NY |
XNYS |
3615:125563:20260406:0 |
65 |
104.88 |
2026-04-06T10:55:03.96 NY |
XNYS |
3615:125566:20260406:0 |
100 |
104.88 |
2026-04-06T10:55:04.85 NY |
XNYS |
3615:125571:20260406:0 |
41 |
104.85 |
2026-04-06T10:55:44.56 NY |
XNYS |
3615:126103:20260406:0 |
59 |
104.85 |
2026-04-06T10:55:44.56 NY |
XNYS |
3615:126106:20260406:0 |
100 |
104.92 |
2026-04-06T10:56:10.27 NY |
XNYS |
3615:126419:20260406:0 |
100 |
104.96 |
2026-04-06T10:57:13.07 NY |
XNYS |
3615:127118:20260406:0 |
100 |
104.93 |
2026-04-06T10:57:54.08 NY |
XNYS |
3615:127866:20260406:0 |
100 |
105.01 |
2026-04-06T10:58:24.58 NY |
XNYS |
3615:128425:20260406:0 |
100 |
105.01 |
2026-04-06T10:58:46.01 NY |
XNYS |
3615:128750:20260406:0 |
100 |
105 |
2026-04-06T10:59:14.61 NY |
XNYS |
3615:129278:20260406:0 |
100 |
104.95 |
2026-04-06T11:00:49.09 NY |
INCR |
3615:130831:20260406:0 |
100 |
104.97 |
2026-04-06T11:01:34.10 NY |
XNYS |
3615:131408:20260406:0 |
100 |
104.97 |
2026-04-06T11:02:12.25 NY |
XNYS |
3615:131879:20260406:0 |
2 |
104.94 |
2026-04-06T11:02:22.79 NY |
LEVL |
3615:132021:20260406:0 |
98 |
104.94 |
2026-04-06T11:02:30.30 NY |
MEMX |
3615:132195:20260406:0 |
7 |
104.93 |
2026-04-06T11:02:50.53 NY |
LEVL |
3615:132555:20260406:0 |
93 |
104.925 |
2026-04-06T11:03:04.53 NY |
MEMX |
3615:132834:20260406:0 |
37 |
104.91 |
2026-04-06T11:04:33.00 NY |
XNYS |
3615:134796:20260406:0 |
63 |
104.91 |
2026-04-06T11:04:33.00 NY |
XNYS |
3615:134799:20260406:0 |
100 |
104.96 |
2026-04-06T11:05:00.16 NY |
XNYS |
3615:135107:20260406:0 |
100 |
104.94 |
2026-04-06T11:05:25.09 NY |
XNYS |
3615:135523:20260406:0 |
100 |
105 |
2026-04-06T11:05:46.07 NY |
XNYS |
3615:135764:20260406:0 |
100 |
104.96 |
2026-04-06T11:06:21.32 NY |
XNYS |
3615:136436:20260406:0 |
100 |
104.86 |
2026-04-06T11:06:44.02 NY |
XNYS |
3615:136850:20260406:0 |
3 |
104.89 |
2026-04-06T11:07:42.05 NY |
XNYS |
3615:137940:20260406:0 |
97 |
104.89 |
2026-04-06T11:07:42.05 NY |
XNYS |
3615:137943:20260406:0 |
100 |
104.92 |
2026-04-06T11:08:02.39 NY |
XNYS |
3615:138412:20260406:0 |
100 |
104.96 |
2026-04-06T11:08:59.90 NY |
XNYS |
3615:139716:20260406:0 |
58 |
105 |
2026-04-06T11:09:18.08 NY |
IEXG |
3615:140014:20260406:0 |
35 |
105 |
2026-04-06T11:09:18.08 NY |
XNYS |
3615:140018:20260406:0 |
7 |
105 |
2026-04-06T11:09:18.08 NY |
XNYS |
3615:140020:20260406:0 |
77 |
104.93 |
2026-04-06T11:10:48.00 NY |
XNYS |
3615:142217:20260406:0 |
1 |
104.93 |
2026-04-06T11:10:48.00 NY |
XNYS |
3615:142220:20260406:0 |
16 |
104.93 |
2026-04-06T11:10:49.01 NY |
XNYS |
3615:142261:20260406:0 |
3 |
104.93 |
2026-04-06T11:10:49.07 NY |
XNYS |
3615:142262:20260406:0 |
3 |
104.93 |
2026-04-06T11:10:49.07 NY |
XNYS |
3615:142263:20260406:0 |
100 |
104.93 |
2026-04-06T11:11:21.18 NY |
XNYS |
3615:142975:20260406:0 |
100 |
104.93 |
2026-04-06T11:11:52.67 NY |
XNYS |
3615:143318:20260406:0 |
100 |
104.98 |
2026-04-06T11:12:41.70 NY |
XNYS |
3615:144259:20260406:0 |
6 |
104.965 |
2026-04-06T11:12:44.17 NY |
LEVL |
3615:144303:20260406:0 |
2 |
104.965 |
2026-04-06T11:12:44.17 NY |
LEVL |
3615:144306:20260406:0 |
100 |
105.05 |
2026-04-06T11:13:37.38 NY |
XNYS |
3615:145484:20260406:0 |
100 |
105.04 |
2026-04-06T11:14:00.86 NY |
XNYS |
3615:145883:20260406:0 |
100 |
104.98 |
2026-04-06T11:14:07.06 NY |
IEXG |
3615:146193:20260406:0 |
100 |
105 |
2026-04-06T11:15:44.76 NY |
XNYS |
3615:147924:20260406:0 |
100 |
104.96 |
2026-04-06T11:16:12.41 NY |
XNYS |
3615:148413:20260406:0 |
1 |
104.96 |
2026-04-06T11:17:01.52 NY |
XNYS |
3615:148977:20260406:0 |
14 |
104.96 |
2026-04-06T11:17:01.52 NY |
XNYS |
3615:148980:20260406:0 |
1 |
105 |
2026-04-06T11:17:24.97 NY |
XNYS |
3615:149268:20260406:0 |
99 |
105 |
2026-04-06T11:17:33.24 NY |
XNYS |
3615:149524:20260406:0 |
85 |
105 |
2026-04-06T11:17:33.24 NY |
XNYS |
3615:149525:20260406:0 |
1 |
104.995 |
2026-04-06T11:17:33.80 NY |
LEVL |
3615:149541:20260406:0 |
99 |
105.04 |
2026-04-06T11:17:53.42 NY |
MEMX |
3615:150057:20260406:0 |
6 |
105.01 |
2026-04-06T11:18:07.29 NY |
LEVL |
3615:150208:20260406:0 |
94 |
105.02 |
2026-04-06T11:18:48.52 NY |
MEMX |
3615:150954:20260406:0 |
9 |
104.98 |
2026-04-06T11:19:23.49 NY |
XNYS |
3615:151711:20260406:0 |
91 |
104.98 |
2026-04-06T11:19:23.49 NY |
XNYS |
3615:151714:20260406:0 |
1 |
104.98 |
2026-04-06T11:19:53.79 NY |
XNYS |
3615:152289:20260406:0 |
66 |
104.98 |
2026-04-06T11:20:04.46 NY |
XNYS |
3615:152487:20260406:0 |
1 |
104.98 |
2026-04-06T11:20:04.46 NY |
XNYS |
3615:152488:20260406:0 |
1 |
104.98 |
2026-04-06T11:20:08.96 NY |
XNYS |
3615:152555:20260406:0 |
31 |
104.98 |
2026-04-06T11:20:08.96 NY |
XNYS |
3615:152556:20260406:0 |
100 |
104.98 |
2026-04-06T11:20:53.46 NY |
XNYS |
3615:153258:20260406:0 |
100 |
104.99 |
2026-04-06T11:21:10.63 NY |
XNYS |
3615:153607:20260406:0 |
100 |
104.99 |
2026-04-06T11:21:41.19 NY |
XNYS |
3615:154265:20260406:0 |
100 |
105.01 |
2026-04-06T11:22:17.66 NY |
XNYS |
3615:154898:20260406:0 |
2 |
105.08 |
2026-04-06T11:23:08.20 NY |
LEVL |
3615:155983:20260406:0 |
7 |
105.08 |
2026-04-06T11:23:08.20 NY |
LEVL |
3615:155986:20260406:0 |
11 |
105.07 |
2026-04-06T11:23:08.25 NY |
XNYS |
3615:155989:20260406:0 |
9 |
105.07 |
2026-04-06T11:23:08.25 NY |
XNYS |
3615:155991:20260406:0 |
71 |
105.08 |
2026-04-06T11:23:08.25 NY |
XNYS |
3615:155992:20260406:0 |
100 |
105.02 |
2026-04-06T11:23:56.14 NY |
XNYS |
3615:156940:20260406:0 |
66 |
105.02 |
2026-04-06T11:24:27.50 NY |
XNYS |
3615:157413:20260406:0 |
1 |
105.02 |
2026-04-06T11:24:27.50 NY |
XNYS |
3615:157416:20260406:0 |
33 |
105.02 |
2026-04-06T11:25:08.64 NY |
XNYS |
3615:157890:20260406:0 |
100 |
105.02 |
2026-04-06T11:25:52.23 NY |
XNYS |
3615:158752:20260406:0 |
100 |
105.06 |
2026-04-06T11:26:56.20 NY |
XNYS |
3615:159625:20260406:0 |
6 |
105.125 |
2026-04-06T11:27:43.06 NY |
LEVL |
3615:160343:20260406:0 |
2 |
105.125 |
2026-04-06T11:27:43.06 NY |
LEVL |
3615:160346:20260406:0 |
92 |
105.13 |
2026-04-06T11:27:43.07 NY |
CDED |
3615:160349:20260406:0 |
100 |
105.12 |
2026-04-06T11:28:03.87 NY |
XNYS |
3615:160613:20260406:0 |
39 |
105.13 |
2026-04-06T11:28:43.66 NY |
XNYS |
3615:161483:20260406:0 |
45 |
105.13 |
2026-04-06T11:28:45.21 NY |
XNYS |
3615:161515:20260406:0 |
16 |
105.13 |
2026-04-06T11:28:45.21 NY |
XNYS |
3615:161516:20260406:0 |
100 |
105.15 |
2026-04-06T11:29:33.59 NY |
XNYS |
3615:161982:20260406:0 |
100 |
105.135 |
2026-04-06T11:29:45.55 NY |
XNYS |
3615:162081:20260406:0 |
1 |
105.12 |
2026-04-06T11:32:37.45 NY |
LEVL |
3615:164324:20260406:0 |
6 |
105.12 |
2026-04-06T11:32:37.45 NY |
LEVL |
3615:164327:20260406:0 |
93 |
105.12 |
2026-04-06T11:32:52.01 NY |
MEMX |
3615:164528:20260406:0 |
37 |
105.14 |
2026-04-06T11:33:30.47 NY |
XNYS |
3615:165735:20260406:0 |
6 |
105.2 |
2026-04-06T11:33:38.06 NY |
XNYS |
3615:165879:20260406:0 |
100 |
105.22 |
2026-04-06T11:33:49.26 NY |
XNYS |
3615:165995:20260406:0 |
25 |
105.28 |
2026-04-06T11:34:35.49 NY |
XNYS |
3615:166911:20260406:0 |
75 |
105.28 |
2026-04-06T11:34:39.09 NY |
XNYS |
3615:166959:20260406:0 |
5 |
105.09 |
2026-04-06T11:37:35.30 NY |
LEVL |
3615:170537:20260406:0 |
95 |
105.09 |
2026-04-06T11:37:35.30 NY |
LEVL |
3615:170540:20260406:0 |
58 |
105.11 |
2026-04-06T11:37:55.18 NY |
XNYS |
3615:170920:20260406:0 |
1 |
105.11 |
2026-04-06T11:37:55.18 NY |
XNYS |
3615:170923:20260406:0 |
1 |
105.11 |
2026-04-06T11:37:55.18 NY |
XNYS |
3615:170924:20260406:0 |
40 |
105.11 |
2026-04-06T11:37:55.18 NY |
XNYS |
3615:170925:20260406:0 |
100 |
105.19 |
2026-04-06T11:38:26.23 NY |
IEXG |
3615:171377:20260406:0 |
100 |
105.18 |
2026-04-06T11:39:12.83 NY |
XNYS |
3615:172105:20260406:0 |
100 |
105.16 |
2026-04-06T11:41:31.04 NY |
INCR |
3615:173744:20260406:0 |
63 |
105.19 |
2026-04-06T11:42:05.79 NY |
INCR |
3615:174442:20260406:0 |
1 |
105.19 |
2026-04-06T11:42:05.79 NY |
INCR |
3615:174445:20260406:0 |
36 |
105.19 |
2026-04-06T11:42:05.79 NY |
INCR |
3615:174446:20260406:0 |
100 |
105.21 |
2026-04-06T11:42:55.20 NY |
XNYS |
3615:175208:20260406:0 |
6 |
105.205 |
2026-04-06T11:42:56.09 NY |
LEVL |
3615:175223:20260406:0 |
1 |
105.205 |
2026-04-06T11:42:56.09 NY |
LEVL |
3615:175226:20260406:0 |
93 |
105.21 |
2026-04-06T11:43:10.09 NY |
MEMX |
3615:175475:20260406:0 |
55 |
105.21 |
2026-04-06T11:44:18.71 NY |
XNYS |
3615:176703:20260406:0 |
45 |
105.21 |
2026-04-06T11:44:18.71 NY |
XNYS |
3615:176706:20260406:0 |
100 |
105.19 |
2026-04-06T11:45:30.05 NY |
XNYS |
3615:177462:20260406:0 |
9 |
105.19 |
2026-04-06T11:46:50.05 NY |
XNYS |
3615:178654:20260406:0 |
100 |
105.19 |
2026-04-06T11:46:51.92 NY |
KNLI |
3615:178672:20260406:0 |
91 |
105.19 |
2026-04-06T11:46:55.14 NY |
XNYS |
3615:178691:20260406:0 |
80 |
105.17 |
2026-04-06T11:47:18.97 NY |
XNYS |
3615:178951:20260406:0 |
1 |
105.17 |
2026-04-06T11:47:18.97 NY |
XNYS |
3615:178954:20260406:0 |
100 |
105.25 |
2026-04-06T11:48:03.47 NY |
XNYS |
3615:179664:20260406:0 |
19 |
105.25 |
2026-04-06T11:48:03.47 NY |
XNYS |
3615:179667:20260406:0 |
80 |
105.22 |
2026-04-06T11:49:28.88 NY |
XNYS |
3615:181146:20260406:0 |
1 |
105.22 |
2026-04-06T11:49:28.88 NY |
XNYS |
3615:181149:20260406:0 |
19 |
105.22 |
2026-04-06T11:49:28.88 NY |
XNYS |
3615:181150:20260406:0 |
100 |
105.22 |
2026-04-06T11:50:01.27 NY |
XNYS |
3615:181921:20260406:0 |
6 |
105.285 |
2026-04-06T11:50:44.24 NY |
LEVL |
3615:182832:20260406:0 |
94 |
105.305 |
2026-04-06T11:50:44.24 NY |
IEXG |
3615:182836:20260406:0 |
100 |
105.41 |
2026-04-06T11:51:45.30 NY |
IEXG |
3615:183679:20260406:0 |
1 |
105.4 |
2026-04-06T11:53:05.58 NY |
INCR |
3615:185270:20260406:0 |
75 |
105.4 |
2026-04-06T11:53:05.58 NY |
INCR |
3615:185273:20260406:0 |
24 |
105.4 |
2026-04-06T11:53:05.58 NY |
INCR |
3615:185274:20260406:0 |
50 |
105.37 |
2026-04-06T11:53:50.96 NY |
XNYS |
3615:185925:20260406:0 |
20 |
105.37 |
2026-04-06T11:53:50.96 NY |
XNYS |
3615:185928:20260406:0 |
22 |
105.37 |
2026-04-06T11:53:56.77 NY |
XNYS |
3615:186012:20260406:0 |
8 |
105.37 |
2026-04-06T11:54:22.34 NY |
XNYS |
3615:186326:20260406:0 |
100 |
105.38 |
2026-04-06T11:56:05.30 NY |
XNYS |
3615:187550:20260406:0 |
50 |
105.36 |
2026-04-06T11:56:20.49 NY |
XNYS |
3615:187895:20260406:0 |
50 |
105.36 |
2026-04-06T11:56:20.49 NY |
XNYS |
3615:187898:20260406:0 |
2 |
105.33 |
2026-04-06T11:57:46.23 NY |
LEVL |
3615:189437:20260406:0 |
6 |
105.33 |
2026-04-06T11:57:46.23 NY |
LEVL |
3615:189440:20260406:0 |
92 |
105.34 |
2026-04-06T11:58:31.33 NY |
MEMX |
3615:190516:20260406:0 |
100 |
105.38 |
2026-04-06T11:58:52.71 NY |
KNLI |
3615:191197:20260406:0 |
10 |
105.44 |
2026-04-06T12:01:03.87 NY |
INCR |
3615:193537:20260406:0 |
89 |
105.44 |
2026-04-06T12:01:03.88 NY |
XNYS |
3615:193544:20260406:0 |
1 |
105.44 |
2026-04-06T12:01:03.88 NY |
EDGA |
3615:193546:20260406:0 |
100 |
105.45 |
2026-04-06T12:01:32.92 NY |
XNYS |
3615:194072:20260406:0 |
100 |
105.47 |
2026-04-06T12:02:15.73 NY |
XNYS |
3615:194822:20260406:0 |
100 |
105.46 |
2026-04-06T12:02:33.82 NY |
XNYS |
3615:195480:20260406:0 |
100 |
105.51 |
2026-04-06T12:04:03.31 NY |
IEXG |
3615:197041:20260406:0 |
51 |
105.48 |
2026-04-06T12:06:52.60 NY |
XNYS |
3615:199791:20260406:0 |
49 |
105.48 |
2026-04-06T12:06:52.60 NY |
XNYS |
3615:199794:20260406:0 |
2 |
105.48 |
2026-04-06T12:07:43.63 NY |
LEVL |
3615:201058:20260406:0 |
5 |
105.48 |
2026-04-06T12:07:43.63 NY |
LEVL |
3615:201061:20260406:0 |
1 |
105.48 |
2026-04-06T12:08:13.28 NY |
MEMX |
3615:201657:20260406:0 |
92 |
105.48 |
2026-04-06T12:08:13.28 NY |
MEMX |
3615:201660:20260406:0 |
60 |
105.44 |
2026-04-06T12:09:52.05 NY |
XNYS |
3615:204315:20260406:0 |
1 |
105.44 |
2026-04-06T12:09:52.05 NY |
XNYS |
3615:204318:20260406:0 |
23 |
105.45 |
2026-04-06T12:10:04.70 NY |
XNYS |
3615:204617:20260406:0 |
16 |
105.45 |
2026-04-06T12:10:04.70 NY |
XNYS |
3615:204618:20260406:0 |
50 |
105.48 |
2026-04-06T12:10:47.17 NY |
XNYS |
3615:205712:20260406:0 |
50 |
105.48 |
2026-04-06T12:10:47.17 NY |
XNYS |
3615:205715:20260406:0 |
100 |
105.53 |
2026-04-06T12:12:10.81 NY |
XNYS |
3615:207103:20260406:0 |
15 |
105.53 |
2026-04-06T12:12:55.93 NY |
XNYS |
3615:208372:20260406:0 |
85 |
105.53 |
2026-04-06T12:12:55.93 NY |
XNYS |
3615:208375:20260406:0 |
100 |
105.49 |
2026-04-06T12:14:05.06 NY |
XNYS |
3615:209800:20260406:0 |
100 |
105.495 |
2026-04-06T12:15:49.84 NY |
XNYS |
3615:211299:20260406:0 |
100 |
105.49 |
2026-04-06T12:17:54.78 NY |
XNYS |
3615:213590:20260406:0 |
100 |
105.49 |
2026-04-06T12:18:46.78 NY |
XNYS |
3615:214380:20260406:0 |
100 |
105.44 |
2026-04-06T12:22:54.69 NY |
XNYS |
3615:217975:20260406:0 |
50 |
105.43 |
2026-04-06T12:23:42.53 NY |
XNYS |
3615:218922:20260406:0 |
50 |
105.43 |
2026-04-06T12:23:42.53 NY |
XNYS |
3615:218925:20260406:0 |
67 |
105.52 |
2026-04-06T12:25:59.89 NY |
XNYS |
3615:221160:20260406:0 |
1 |
105.52 |
2026-04-06T12:25:59.89 NY |
XNYS |
3615:221163:20260406:0 |
32 |
105.52 |
2026-04-06T12:26:07.33 NY |
XNYS |
3615:221330:20260406:0 |
100 |
105.52 |
2026-04-06T12:26:07.33 NY |
XNYS |
3615:221331:20260406:0 |
5 |
105.52 |
2026-04-06T12:26:56.76 NY |
XNYS |
3615:222226:20260406:0 |
95 |
105.52 |
2026-04-06T12:26:56.76 NY |
XNYS |
3615:222229:20260406:0 |
100 |
105.52 |
2026-04-06T12:26:58.16 NY |
XNYS |
3615:222239:20260406:0 |
100 |
105.49 |
2026-04-06T12:27:33.14 NY |
XNYS |
3615:222838:20260406:0 |
100 |
105.57 |
2026-04-06T12:33:36.83 NY |
XNYS |
3615:228683:20260406:0 |
100 |
105.57 |
2026-04-06T12:33:36.83 NY |
XNYS |
3615:228686:20260406:0 |
100 |
105.55 |
2026-04-06T12:34:41.46 NY |
XNYS |
3615:229355:20260406:0 |
5 |
105.565 |
2026-04-06T12:37:33.59 NY |
LEVL |
3615:231599:20260406:0 |
2 |
105.565 |
2026-04-06T12:37:36.58 NY |
LEVL |
3615:231655:20260406:0 |
93 |
105.6 |
2026-04-06T12:37:47.60 NY |
MEMX |
3615:231875:20260406:0 |
100 |
105.6 |
2026-04-06T12:37:50.69 NY |
CDED |
3615:231917:20260406:0 |
100 |
105.67 |
2026-04-06T12:38:24.49 NY |
XNYS |
3615:232754:20260406:0 |
8 |
105.6 |
2026-04-06T12:39:51.50 NY |
IEXG |
3615:234420:20260406:0 |
61 |
105.57 |
2026-04-06T12:40:48.80 NY |
XNYS |
3615:235906:20260406:0 |
39 |
105.57 |
2026-04-06T12:40:48.80 NY |
XNYS |
3615:235909:20260406:0 |
100 |
105.57 |
2026-04-06T12:42:33.67 NY |
XNYS |
3615:238190:20260406:0 |
100 |
105.6 |
2026-04-06T12:43:42.61 NY |
INCR |
3615:239764:20260406:0 |
100 |
105.53 |
2026-04-06T12:46:24.63 NY |
XNYS |
3615:243448:20260406:0 |
100 |
105.65 |
2026-04-06T12:48:34.62 NY |
XNYS |
3615:246775:20260406:0 |
100 |
105.65 |
2026-04-06T12:53:09.43 NY |
XNYS |
3615:252311:20260406:0 |
100 |
105.65 |
2026-04-06T12:53:52.71 NY |
XNYS |
3615:253128:20260406:0 |
100 |
105.65 |
2026-04-06T12:54:50.42 NY |
KNLI |
3615:254311:20260406:0 |
5 |
105.63 |
2026-04-06T12:57:29.59 NY |
LEVL |
3615:256097:20260406:0 |
1 |
105.63 |
2026-04-06T12:57:34.49 NY |
LEVL |
3615:256238:20260406:0 |
7 |
105.63 |
2026-04-06T12:58:01.58 NY |
MEMX |
3615:256805:20260406:0 |
87 |
105.63 |
2026-04-06T12:58:01.58 NY |
MEMX |
3615:256808:20260406:0 |
100 |
105.67 |
2026-04-06T12:58:35.29 NY |
XNYS |
3615:257490:20260406:0 |
Contacts
CRH plc
