REG - CRH PLC - Transaction in Own Shares
13/09/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240913:nRSM1383Ea&default-theme=true
RNS Number : 1383E CRH PLC 13 September 2024
13(th) September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12(th) September 2024 it acquired the
following number of its ordinary shares (the "ordinary shares") in the United
States through CRH's broker BNP Paribas Securities Corp. The ordinary shares
acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
7,853 $86.19 $86.73 $85.35 XNYS
628 $86.17 $86.67 $85.95 EDGX
8,019 $86.13 $86.77 $85.29 ARCX
737 $86.34 $86.72 $86.12 BATS
7,132 $85.93 $86.73 $85.29 XNAS
2,800 $86.17 $86.57 $85.85 BATY
23,362 $86.37 $86.77 $85.57 XASE
2,947 $86.39 $86.73 $85.84 EPRL
1,200 $86.36 $86.70 $85.77 IEXG
300 $86.10 $86.32 $85.86 XCHI
522 $86.32 $86.72 $86.12 MEMX
1,800 $85.97 $86.58 $85.38 XPSX
500 $86.11 $86.37 $85.93 EDGA
200 $85.74 $85.74 $85.74 XCIS
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 6(th) November 2024 following its announcement on
8(th) August 2024 and were effected by CRH's broker as part of the Programme
announced on 8(th) August 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 680,869,901 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.694% 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 12(th) September 2024 by BNP Paribas Securities Corp on behalf of CRH
as part of the buyback programme is scheduled to this announcement. This
announcement is also being made for the purposes of the UK Financial Conduct
Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
LEI 549300MIDJNNTH068E74
ISIN: IE0001827041
US Broker name: BNP Paribas Securities Corp
US Broker code (CRD#): 15794
Time Zone: EST
Currency USD
Date of Transactions: 12th September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $86.2277 58,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 85.29 20240912-13:30:31.067 XNAS 280L3D830KCTC02421
10 85.29 20240912-13:30:31.067 XNAS 280L3D830KCUC02421
90 85.29 20240912-13:30:31.067 XNAS 280L3D830KCVC02421
100 85.29 20240912-13:30:31.067 ARCX 280L3D830KD0C02421
58 85.35 20240912-13:30:59.237 XNYS 280L3D830MJKC02421
42 85.35 20240912-13:30:59.237 XNYS 280L3D830MJLC02421
75 85.35 20240912-13:30:59.237 XNAS 280L3D830MJMC02421
25 85.35 20240912-13:30:59.237 XNAS 280L3D830MJNC02421
1 85.55 20240912-13:31:56.318 ARCX 280L3D830SICC02421
99 85.55 20240912-13:31:56.318 ARCX 280L3D830SIDC02421
100 85.61 20240912-13:32:33.723 XNYS 280L3D8311MCC02421
100 85.56 20240912-13:32:52.561 XNAS 280L3D8313ORC02421
100 85.56 20240912-13:32:52.561 XNYS 280L3D8313OSC02421
100 85.56 20240912-13:32:52.561 ARCX 280L3D8313OTC02421
100 85.56 20240912-13:32:52.561 XNAS 280L3D8313OUC02421
100 85.56 20240912-13:32:52.561 XNYS 280L3D8313OVC02421
100 85.55 20240912-13:33:11.926 XNAS 280L3D8315UJC02421
1 85.48 20240912-13:33:17.993 XNYS 280L3D8316NGC02421
13 85.48 20240912-13:33:17.993 XNYS 280L3D8316NHC02421
86 85.48 20240912-13:33:17.993 XNYS 280L3D8316NIC02421
3 85.43 20240912-13:33:59.920 XNAS 280L3D831ASGC02421
97 85.43 20240912-13:33:59.920 XNAS 280L3D831ASHC02421
33 85.43 20240912-13:33:59.920 XNAS 280L3D831ASIC02421
67 85.43 20240912-13:33:59.920 XNAS 280L3D831ASJC02421
100 85.6 20240912-13:34:47.671 XNYS 280L3D831FL7C02421
50 85.53 20240912-13:34:52.388 XNAS 280L3D831G97C02421
50 85.53 20240912-13:34:54.516 XNAS 280L3D831GG8C02421
50 85.54 20240912-13:35:40.971 XNYS 280L3D831OFEC02421
50 85.54 20240912-13:35:40.971 XNYS 280L3D831OFFC02421
19 85.57 20240912-13:35:58.252 XNYS 280L3D831R0MC02421
81 85.58 20240912-13:35:58.252 XNYS 280L3D831R0NC02421
10 85.51 20240912-13:36:13.903 XNAS 280L3D831T8DC02421
45 85.56 20240912-13:36:22.162 XNYS 280L3D831U7FC02421
55 85.57 20240912-13:36:22.162 XNYS 280L3D831U7GC02421
100 85.53 20240912-13:36:28.797 XNYS 280L3D831UVKC02421
100 85.53 20240912-13:36:28.797 XNAS 280L3D831UVRC02421
100 85.48 20240912-13:36:49.878 XNAS 280L3D8321N0C02421
100 85.55 20240912-13:37:48.937 XNAS 280L3D8328L9C02421
100 85.55 20240912-13:37:48.937 XNYS 280L3D8328LAC02421
100 85.55 20240912-13:37:48.937 ARCX 280L3D8328LBC02421
90 85.65 20240912-13:38:40.799 XNAS 280L3D832DSDC02421
10 85.65 20240912-13:38:40.799 XNAS 280L3D832DSEC02421
100 85.65 20240912-13:38:40.799 XNAS 280L3D832DSFC02421
20 85.63 20240912-13:38:48.348 XNAS 280L3D832ELTC02421
25 85.63 20240912-13:38:48.348 XNAS 280L3D832ELUC02421
25 85.63 20240912-13:38:48.348 XNAS 280L3D832ELVC02421
30 85.63 20240912-13:38:48.348 XNAS 280L3D832EM0C02421
89 85.62 20240912-13:39:15.550 XNAS 280L3D832I0QC02421
11 85.62 20240912-13:39:15.550 XNAS 280L3D832I0RC02421
100 85.53 20240912-13:39:44.232 XNAS 280L3D832L1KC02421
100 85.54 20240912-13:40:01.139 ARCX 280L3D832MJQC02421
40 85.69 20240912-13:40:54.517 XNAS 280L3D832T8KC02421
60 85.69 20240912-13:40:54.518 XNAS 280L3D832T8LC02421
100 85.69 20240912-13:41:33.640 XNAS 280L3D83327SC02421
100 85.69 20240912-13:41:33.640 XNAS 280L3D83327TC02421
100 85.86 20240912-13:42:30.913 XCHI 280L3D8339R5C02421
100 85.8 20240912-13:42:33.597 ARCX 280L3D833A7CC02421
100 85.8 20240912-13:42:33.598 ARCX 280L3D833A7DC02421
100 85.8 20240912-13:42:33.598 ARCX 280L3D833A7EC02421
100 85.86 20240912-13:43:44.917 XPSX 280L3D833KMOC02421
100 85.87 20240912-13:43:55.957 XPSX 280L3D833LUKC02421
100 86.04 20240912-13:44:42.701 XNYS 280L3D833RHGC02421
100 86 20240912-13:44:55.864 ARCX 280L3D833T48C02421
100 86.05 20240912-13:45:16.405 ARCX 280L3D8340AIC02421
99 86.05 20240912-13:45:16.405 ARCX 280L3D8340AJC02421
1 86.05 20240912-13:45:16.405 ARCX 280L3D8340AKC02421
100 86.03 20240912-13:46:01.120 XNAS 280L3D8348FKC02421
20 86.03 20240912-13:46:01.120 XNAS 280L3D8348FLC02421
25 86.03 20240912-13:46:01.120 XNAS 280L3D8348FMC02421
50 86.03 20240912-13:46:01.120 XNAS 280L3D8348FNC02421
5 86.03 20240912-13:46:01.120 XNAS 280L3D8348FOC02421
1 86.03 20240912-13:46:01.120 ARCX 280L3D8348FPC02421
99 86.03 20240912-13:46:01.120 ARCX 280L3D8348FQC02421
100 85.95 20240912-13:46:50.386 EDGX 280L3D834HH9C02421
100 85.95 20240912-13:46:54.016 XPSX 280L3D834I7SC02421
100 85.87 20240912-13:46:59.740 XPSX 280L3D834J7OC02421
100 85.73 20240912-13:47:19.593 XNAS 280L3D834NSDC02421
100 85.72 20240912-13:47:40.166 XPSX 280L3D834R8TC02421
97 85.69 20240912-13:47:59.855 XNAS 280L3D834U3GC02421
3 85.69 20240912-13:47:59.855 XNAS 280L3D834U3HC02421
7 85.68 20240912-13:48:14.235 XNAS 280L3D8351ALC02421
93 85.68 20240912-13:48:14.235 XNAS 280L3D8351AMC02421
100 85.54 20240912-13:48:34.137 XNAS 280L3D8354PAC02421
100 85.5 20240912-13:49:06.921 XNAS 280L3D835BOUC02421
100 85.48 20240912-13:49:55.669 XNYS 280L3D835KJPC02421
100 85.43 20240912-13:50:09.408 XPSX 280L3D835N3HC02421
100 85.43 20240912-13:50:09.408 XPSX 280L3D835N3IC02421
100 85.39 20240912-13:50:35.554 XNAS 280L3D835RU2C02421
100 85.38 20240912-13:51:07.162 XPSX 280L3D8361OJC02421
100 85.46 20240912-13:51:54.701 XNYS 280L3D8368R5C02421
100 85.5 20240912-13:52:10.627 XNYS 280L3D836BH4C02421
5 85.5 20240912-13:52:10.627 XNYS 280L3D836BH6C02421
95 85.5 20240912-13:52:10.627 XNYS 280L3D836BH7C02421
100 85.76 20240912-13:53:14.075 XNYS 280L3D836N8DC02421
100 85.77 20240912-13:53:39.449 IEXG 280L3D836QKNC02421
100 85.76 20240912-13:53:55.937 XPSX 280L3D836SI9C02421
100 85.76 20240912-13:53:55.937 XNAS 280L3D836SIBC02421
100 85.71 20240912-13:54:55.725 XPSX 280L3D8377DTC02421
100 85.71 20240912-13:54:55.725 XPSX 280L3D8377DUC02421
100 85.66 20240912-13:55:21.744 XASE 280L3D837B7AC02421
100 85.69 20240912-13:56:17.771 XASE 280L3D837LDFC02421
100 85.69 20240912-13:56:17.771 XASE 280L3D837LDGC02421
11 85.67 20240912-13:56:36.149 XASE 280L3D837NSPC02421
89 85.67 20240912-13:56:36.149 XASE 280L3D837NSQC02421
100 85.61 20240912-13:57:00.873 XASE 280L3D837RNSC02421
4 85.57 20240912-13:57:13.661 XASE 280L3D837TS2C02421
96 85.57 20240912-13:57:13.661 XASE 280L3D837TS3C02421
100 85.72 20240912-13:58:05.017 XNYS 280L3D8385I2C02421
96 85.74 20240912-13:58:48.738 XCIS 280L3D838B99C02421
4 85.74 20240912-13:58:48.738 XCIS 280L3D838B9AC02421
96 85.74 20240912-13:58:49.751 XCIS 280L3D838BF4C02421
4 85.74 20240912-13:58:49.751 XCIS 280L3D838BF5C02421
86 85.72 20240912-13:58:54.645 XNAS 280L3D838C5JC02421
14 85.72 20240912-13:58:54.645 XNAS 280L3D838C5KC02421
13 85.68 20240912-14:00:11.281 XASE 280L3D838QH8C02421
87 85.68 20240912-14:00:11.281 XASE 280L3D838QH9C02421
100 85.68 20240912-14:00:11.281 XASE 280L3D838QHAC02421
100 85.72 20240912-14:00:58.110 ARCX 280L3D8395P6C02421
100 85.72 20240912-14:00:58.112 XNAS 280L3D8395P7C02421
1 85.73 20240912-14:01:11.102 XNAS 280L3D8398M5C02421
99 85.73 20240912-14:01:11.102 XNAS 280L3D8398M6C02421
19 85.73 20240912-14:01:11.102 XNAS 280L3D8398M7C02421
81 85.73 20240912-14:01:11.102 XNAS 280L3D8398M8C02421
100 85.72 20240912-14:01:36.865 ARCX 280L3D839E05C02421
100 85.68 20240912-14:01:41.101 XASE 280L3D839F62C02421
100 85.75 20240912-14:02:39.897 XNYS 280L3D839UA6C02421
100 85.76 20240912-14:02:50.989 XNYS 280L3D83A0SCC02421
100 85.75 20240912-14:02:55.547 XPSX 280L3D83A1P6C02421
100 85.77 20240912-14:03:18.263 XASE 280L3D83A7MNC02421
100 85.78 20240912-14:04:01.751 XASE 280L3D83AJ3FC02421
100 85.75 20240912-14:04:07.630 XASE 280L3D83AL3NC02421
100 85.7 20240912-14:04:50.833 XNAS 280L3D83ATPJC02421
100 85.71 20240912-14:04:59.653 XASE 280L3D83AVOQC02421
100 85.76 20240912-14:05:23.166 XNAS 280L3D83B52AC02421
100 85.86 20240912-14:06:19.155 XASE 280L3D83BH42C02421
100 85.86 20240912-14:06:19.155 XASE 280L3D83BH43C02421
1 85.8 20240912-14:06:48.685 ARCX 280L3D83BN8EC02421
50 85.8 20240912-14:06:48.685 ARCX 280L3D83BN8FC02421
49 85.8 20240912-14:06:48.685 ARCX 280L3D83BN8GC02421
100 85.8 20240912-14:06:48.685 ARCX 280L3D83BN8HC02421
99 85.82 20240912-14:07:56.067 XNYS 280L3D83C667C02421
100 85.8 20240912-14:08:02.189 XASE 280L3D83C7L8C02421
100 85.8 20240912-14:08:02.189 XASE 280L3D83C7L9C02421
42 85.87 20240912-14:09:06.774 XNAS 280L3D83CLQLC02421
58 85.87 20240912-14:09:06.774 XNAS 280L3D83CLQMC02421
100 85.86 20240912-14:09:20.705 ARCX 280L3D83COS1C02421
100 85.86 20240912-14:09:20.705 ARCX 280L3D83COS2C02421
100 85.85 20240912-14:09:43.700 XASE 280L3D83CTBMC02421
44 85.95 20240912-14:10:11.277 XASE 280L3D83D3TIC02421
56 85.95 20240912-14:10:13.643 XASE 280L3D83D49VC02421
100 85.91 20240912-14:10:48.764 ARCX 280L3D83DB7DC02421
100 85.95 20240912-14:11:28.894 ARCX 280L3D83DL51C02421
100 85.95 20240912-14:11:28.894 ARCX 280L3D83DL53C02421
100 85.94 20240912-14:12:03.437 XNAS 280L3D83DSEBC02421
100 86.05 20240912-14:12:40.072 XASE 280L3D83E5KKC02421
100 86.07 20240912-14:13:01.080 ARCX 280L3D83E9SPC02421
100 86.11 20240912-14:14:10.774 IEXG 280L3D83ER0LC02421
100 86.12 20240912-14:14:12.946 XCHI 280L3D83ERGUC02421
100 86.09 20240912-14:14:21.166 XASE 280L3D83ETBBC02421
109 86.09 20240912-14:14:21.238 XNAS 280L3D83ETBTC02421
91 86.09 20240912-14:14:21.238 XNAS 280L3D83ETBUC02421
100 86.08 20240912-14:15:43.573 EDGX 280L3D83FIRBC02421
100 86.07 20240912-14:15:54.163 XASE 280L3D83FLEKC02421
100 86.06 20240912-14:16:13.568 XASE 280L3D83FPVLC02421
100 86.1 20240912-14:17:02.841 XNYS 280L3D83G44UC02421
5 86.1 20240912-14:17:15.190 XASE 280L3D83G6Q1C02421
95 86.1 20240912-14:17:15.190 XASE 280L3D83G6Q2C02421
100 86.14 20240912-14:18:05.156 XNAS 280L3D83GIFRC02421
100 86.19 20240912-14:18:32.198 XASE 280L3D83GOUPC02421
100 86.19 20240912-14:18:32.198 XASE 280L3D83GOUQC02421
100 86.21 20240912-14:19:00.284 XASE 280L3D83GVCEC02421
100 86.23 20240912-14:19:48.006 XASE 280L3D83HAHDC02421
100 86.23 20240912-14:20:13.663 BATS 280L3D83HH0GC02421
21 86.22 20240912-14:20:17.042 XASE 280L3D83HHSPC02421
5 86.22 20240912-14:20:17.042 XASE 280L3D83HHSQC02421
94 86.24 20240912-14:20:56.140 BATS 280L3D83HPVPC02421
100 86.28 20240912-14:21:06.304 XNYS 280L3D83HS6OC02421
100 86.28 20240912-14:21:28.225 XNAS 280L3D83I1QIC02421
100 86.26 20240912-14:21:28.844 ARCX 280L3D83I1TTC02421
93 86.26 20240912-14:21:30.528 ARCX 280L3D83I273C02421
100 86.27 20240912-14:22:37.600 XNYS 280L3D83IGP9C02421
2 86.31 20240912-14:23:24.422 XNAS 280L3D83IQUPC02421
50 86.31 20240912-14:23:24.422 XNAS 280L3D83IQUQC02421
1 86.31 20240912-14:23:24.422 XNYS 280L3D83IQURC02421
47 86.31 20240912-14:23:24.422 XNYS 280L3D83IQUSC02421
100 86.3 20240912-14:23:34.412 XNYS 280L3D83IT42C02421
99 86.29 20240912-14:23:39.304 XASE 280L3D83IU8EC02421
1 86.29 20240912-14:23:39.304 XASE 280L3D83IU8FC02421
100 86.29 20240912-14:23:39.304 XASE 280L3D83IU8GC02421
99 86.29 20240912-14:23:39.304 XASE 280L3D83IU8HC02421
1 86.29 20240912-14:23:39.304 XASE 280L3D83IU8IC02421
100 86.16 20240912-14:25:14.094 XASE 280L3D83JKNFC02421
100 86.23 20240912-14:26:25.710 XASE 280L3D83K60CC02421
100 86.22 20240912-14:26:47.059 XASE 280L3D83KA9VC02421
100 86.21 20240912-14:27:16.872 XASE 280L3D83KGUOC02421
10 86.25 20240912-14:27:58.893 XASE 280L3D83KP7OC02421
90 86.25 20240912-14:27:58.894 XASE 280L3D83KP7PC02421
100 86.26 20240912-14:28:54.312 XNYS 280L3D83L56DC02421
100 86.25 20240912-14:29:00.123 XASE 280L3D83L6EKC02421
100 86.29 20240912-14:29:45.467 XNYS 280L3D83LI3TC02421
100 86.29 20240912-14:30:11.697 XNYS 280L3D83LQLDC02421
100 86.27 20240912-14:30:47.546 XASE 280L3D83M4GMC02421
100 86.27 20240912-14:30:47.546 XASE 280L3D83M4GNC02421
3 86.3 20240912-14:31:22.309 XNYS 280L3D83MCSNC02421
100 86.31 20240912-14:31:23.137 XNYS 280L3D83MD69C02421
100 86.31 20240912-14:31:54.163 MEMX 280L3D83MKLBC02421
6 86.33 20240912-14:32:21.771 XNYS 280L3D83MQKCC02421
94 86.33 20240912-14:32:21.771 XNYS 280L3D83MQKDC02421
100 86.31 20240912-14:32:33.460 XASE 280L3D83MT85C02421
100 86.31 20240912-14:32:33.460 XASE 280L3D83MT86C02421
100 86.32 20240912-14:33:20.395 XASE 280L3D83N7I5C02421
22 86.3 20240912-14:33:38.786 XASE 280L3D83NCG8C02421
78 86.3 20240912-14:33:38.787 XASE 280L3D83NCG9C02421
1 86.31 20240912-14:34:03.525 XASE 280L3D83NHE6C02421
99 86.31 20240912-14:34:07.432 XASE 280L3D83NIBLC02421
100 86.38 20240912-14:34:42.643 XASE 280L3D83NSLIC02421
1 86.37 20240912-14:34:58.632 BATY 280L3D83NVUCC02421
7 86.37 20240912-14:34:58.793 BATY 280L3D83NVVSC02421
92 86.37 20240912-14:35:02.212 BATY 280L3D83O0R6C02421
100 86.29 20240912-14:35:32.981 XASE 280L3D83OA8LC02421
100 86.24 20240912-14:36:34.621 EPRL 280L3D83ORQVC02421
100 86.24 20240912-14:36:34.621 EPRL 280L3D83ORR0C02421
100 86.3 20240912-14:37:08.484 XASE 280L3D83P3KKC02421
100 86.29 20240912-14:37:26.151 XASE 280L3D83P79HC02421
100 86.32 20240912-14:38:06.015 XASE 280L3D83PEHIC02421
14 86.32 20240912-14:38:06.015 XASE 280L3D83PEHJC02421
86 86.32 20240912-14:38:06.015 XASE 280L3D83PEHKC02421
100 86.3 20240912-14:38:23.595 XASE 280L3D83PIM3C02421
100 86.32 20240912-14:39:19.829 XASE 280L3D83PSRDC02421
6 86.31 20240912-14:39:57.357 XASE 280L3D83Q58HC02421
18 86.32 20240912-14:40:08.151 BATY 280L3D83Q7U0C02421
4 86.32 20240912-14:40:08.151 BATY 280L3D83Q7U1C02421
78 86.32 20240912-14:40:08.151 BATY 280L3D83Q7U2C02421
31 86.41 20240912-14:41:08.991 BATS 280L3D83QKJ7C02421
100 86.4 20240912-14:41:13.351 XNAS 280L3D83QLJOC02421
20 86.4 20240912-14:41:13.923 XNAS 280L3D83QLO6C02421
1 86.4 20240912-14:41:13.928 XNAS 280L3D83QLO7C02421
70 86.4 20240912-14:41:20.266 XNAS 280L3D83QN4IC02421
3 86.4 20240912-14:41:20.266 XNAS 280L3D83QN4JC02421
6 86.4 20240912-14:41:20.266 XNAS 280L3D83QN4KC02421
21 86.4 20240912-14:41:20.267 ARCX 280L3D83QN4LC02421
100 86.4 20240912-14:41:54.277 XASE 280L3D83QUQLC02421
100 86.45 20240912-14:42:56.452 IEXG 280L3D83RCTTC02421
100 86.44 20240912-14:43:08.732 XASE 280L3D83RFKIC02421
100 86.44 20240912-14:43:08.732 XASE 280L3D83RFKJC02421
100 86.4 20240912-14:44:02.525 XNYS 280L3D83RQEPC02421
100 86.39 20240912-14:44:09.859 XASE 280L3D83RSKGC02421
2 86.39 20240912-14:44:09.895 BATY 280L3D83RSKRC02421
98 86.39 20240912-14:44:09.898 BATY 280L3D83RSKSC02421
100 86.35 20240912-14:44:56.838 XASE 280L3D83S7VEC02421
100 86.3 20240912-14:45:35.387 XASE 280L3D83SJP1C02421
100 86.36 20240912-14:46:29.603 BATS 280L3D83SVHSC02421
100 86.35 20240912-14:46:36.642 XASE 280L3D83T12IC02421
100 86.36 20240912-14:47:16.991 XASE 280L3D83TB4CC02421
100 86.33 20240912-14:48:08.597 XASE 280L3D83TMNLC02421
100 86.32 20240912-14:48:21.531 XASE 280L3D83TPSSC02421
10 86.38 20240912-14:49:27.679 XNAS 280L3D83UA4UC02421
46 86.38 20240912-14:49:27.679 XNYS 280L3D83UA4VC02421
28 86.38 20240912-14:49:33.339 XNAS 280L3D83UB8EC02421
2 86.38 20240912-14:49:33.339 XNAS 280L3D83UB8FC02421
30 86.38 20240912-14:49:33.339 XNAS 280L3D83UB8GC02421
10 86.38 20240912-14:49:33.339 XNAS 280L3D83UB8HC02421
30 86.38 20240912-14:49:34.361 XNAS 280L3D83UBDMC02421
70 86.38 20240912-14:49:34.361 XNAS 280L3D83UBDNC02421
8 86.38 20240912-14:49:34.362 XNAS 280L3D83UBDOC02421
22 86.38 20240912-14:49:34.362 XNAS 280L3D83UBDPC02421
100 86.37 20240912-14:49:54.076 EDGA 280L3D83UFGSC02421
100 86.34 20240912-14:50:38.631 XASE 280L3D83UQV1C02421
60 86.35 20240912-14:51:03.117 XASE 280L3D83V0K1C02421
40 86.35 20240912-14:51:12.291 XASE 280L3D83V2U4C02421
60 86.35 20240912-14:51:12.292 XNAS 280L3D83V2U7C02421
100 86.36 20240912-14:52:01.210 XASE 280L3D83VCJBC02421
19 86.33 20240912-14:52:38.465 EPRL 280L3D83VM3NC02421
11 86.33 20240912-14:52:42.611 EPRL 280L3D83VMTFC02421
70 86.33 20240912-14:52:49.031 EPRL 280L3D83VO28C02421
30 86.33 20240912-14:52:49.032 XNAS 280L3D83VO2BC02421
100 86.32 20240912-14:53:19.077 XASE 280L3D83VTO5C02421
100 86.3 20240912-14:53:51.386 XASE 280L3D84047RC02421
100 86.26 20240912-14:54:27.112 XASE 280L3D840D2SC02421
75 86.29 20240912-14:55:42.827 ARCX 280L3D840VFPC02421
25 86.29 20240912-14:55:42.827 ARCX 280L3D840VFQC02421
100 86.32 20240912-14:55:56.035 XNYS 280L3D8413EFC02421
100 86.35 20240912-14:56:20.131 XNYS 280L3D8419MGC02421
100 86.37 20240912-14:56:44.382 XNYS 280L3D841FBVC02421
100 86.4 20240912-14:57:04.211 XASE 280L3D841JLCC02421
100 86.32 20240912-14:57:57.750 XCHI 280L3D8422SHC02421
8 86.3 20240912-14:58:00.026 EPRL 280L3D8423BOC02421
100 86.3 20240912-14:58:00.026 XNAS 280L3D8423BPC02421
100 86.3 20240912-14:58:35.381 XASE 280L3D842B5HC02421
1 86.27 20240912-14:58:53.565 BATY 280L3D842G8BC02421
99 86.27 20240912-14:58:53.606 BATY 280L3D842G98C02421
100 86.21 20240912-14:59:37.572 XASE 280L3D842REPC02421
100 86.09 20240912-15:00:32.579 XASE 280L3D843DUAC02421
1 86.11 20240912-15:01:45.161 BATY 280L3D84400OC02421
99 86.11 20240912-15:01:45.161 BATY 280L3D84400PC02421
99 86.11 20240912-15:01:45.161 BATY 280L3D84400QC02421
1 86.11 20240912-15:01:47.880 BATY 280L3D8440JAC02421
100 86.13 20240912-15:02:26.004 ARCX 280L3D8448S0C02421
5 86.15 20240912-15:02:52.646 BATY 280L3D844DUJC02421
95 86.15 20240912-15:02:52.646 BATY 280L3D844DUKC02421
100 86.15 20240912-15:03:05.559 BATY 280L3D844GGIC02421
29 86.13 20240912-15:03:28.510 ARCX 280L3D844M2MC02421
71 86.13 20240912-15:03:28.510 ARCX 280L3D844M2NC02421
100 86.13 20240912-15:03:28.510 ARCX 280L3D844M2OC02421
100 86.14 20240912-15:04:06.832 ARCX 280L3D844TE8C02421
100 86.25 20240912-15:04:42.933 XNAS 280L3D8455ELC02421
100 86.25 20240912-15:05:01.263 ARCX 280L3D84595CC02421
100 86.25 20240912-15:05:49.446 ARCX 280L3D845ILBC02421
100 86.23 20240912-15:06:03.515 XASE 280L3D845L58C02421
100 86.19 20240912-15:06:42.368 XASE 280L3D845T3DC02421
100 86.2 20240912-15:07:54.734 XNYS 280L3D846B7HC02421
100 86.2 20240912-15:08:00.257 EPRL 280L3D846CE5C02421
100 86.16 20240912-15:08:17.868 XNAS 280L3D846GSFC02421
36 86.15 20240912-15:09:27.940 XNYS 280L3D84705OC02421
64 86.15 20240912-15:09:27.940 XNYS 280L3D84705PC02421
100 86.15 20240912-15:10:00.150 XASE 280L3D8475NDC02421
2 86.15 20240912-15:10:58.153 XASE 280L3D847IOUC02421
98 86.15 20240912-15:10:58.154 XASE 280L3D847IOVC02421
100 86.14 20240912-15:11:12.946 ARCX 280L3D847LEFC02421
100 86.11 20240912-15:12:33.199 ARCX 280L3D84857CC02421
100 86.11 20240912-15:12:33.199 ARCX 280L3D84857DC02421
100 86.23 20240912-15:14:19.736 XASE 280L3D848SULC02421
100 86.23 20240912-15:14:19.736 XASE 280L3D848SUMC02421
100 86.21 20240912-15:15:03.895 EPRL 280L3D8495RUC02421
100 86.19 20240912-15:15:40.473 XASE 280L3D849F26C02421
100 86.16 20240912-15:16:49.967 EPRL 280L3D849VMSC02421
100 86.16 20240912-15:16:49.967 EPRL 280L3D849VMTC02421
14 86.16 20240912-15:17:46.753 XASE 280L3D84AAI7C02421
31 86.16 20240912-15:17:46.754 XASE 280L3D84AAI9C02421
55 86.16 20240912-15:17:48.742 XASE 280L3D84AB0HC02421
100 86.17 20240912-15:18:40.054 XASE 280L3D84ALLIC02421
100 86.18 20240912-15:19:31.251 XNAS 280L3D84AVE1C02421
100 86.18 20240912-15:19:44.179 BATY 280L3D84B1DUC02421
100 86.13 20240912-15:20:10.892 XASE 280L3D84B6POC02421
100 86.11 20240912-15:21:03.454 XNAS 280L3D84BG9KC02421
100 86.15 20240912-15:22:15.364 XNYS 280L3D84BUJDC02421
12 86.15 20240912-15:22:15.364 XNYS 280L3D84BUJEC02421
21 86.16 20240912-15:22:22.656 XNAS 280L3D84C01MC02421
10 86.16 20240912-15:22:22.656 XNYS 280L3D84C01NC02421
100 86.15 20240912-15:22:32.157 EPRL 280L3D84C1MVC02421
100 86.15 20240912-15:22:32.157 EPRL 280L3D84C1N1C02421
100 86.14 20240912-15:23:09.735 XNYS 280L3D84C9QCC02421
100 86.19 20240912-15:23:36.368 EPRL 280L3D84CF31C02421
61 86.19 20240912-15:23:36.368 EPRL 280L3D84CF32C02421
39 86.19 20240912-15:23:36.371 EPRL 280L3D84CF35C02421
100 86.17 20240912-15:23:54.090 XASE 280L3D84CIE0C02421
100 86.15 20240912-15:25:00.641 XNYS 280L3D84CV70C02421
100 86.15 20240912-15:25:06.158 XASE 280L3D84D0HJC02421
100 86.2 20240912-15:26:02.002 XASE 280L3D84DBISC02421
100 86.17 20240912-15:26:47.501 EDGA 280L3D84DNFRC02421
100 86.16 20240912-15:27:09.423 BATY 280L3D84DRV4C02421
100 86.17 20240912-15:27:26.768 XNAS 280L3D84E00UC02421
100 86.17 20240912-15:28:22.770 XASE 280L3D84EF95C02421
100 86.17 20240912-15:29:10.462 XASE 280L3D84EOJ9C02421
100 86.16 20240912-15:29:12.454 XASE 280L3D84EP2MC02421
100 86.08 20240912-15:29:55.851 XASE 280L3D84F5J1C02421
100 86.07 20240912-15:30:41.937 ARCX 280L3D84FO7UC02421
5 86.05 20240912-15:30:59.321 BATY 280L3D84FU2BC02421
1 86.05 20240912-15:31:04.209 BATY 280L3D84FVDQC02421
5 86.05 20240912-15:31:04.626 BATY 280L3D84FVH6C02421
2 86.05 20240912-15:31:04.708 BATY 280L3D84FVHHC02421
3 86.05 20240912-15:31:04.784 BATY 280L3D84FVHRC02421
3 86.05 20240912-15:31:04.954 BATY 280L3D84FVJ1C02421
2 86.05 20240912-15:31:05.053 BATY 280L3D84FVK6C02421
3 86.05 20240912-15:31:05.214 BATY 280L3D84FVKVC02421
3 86.05 20240912-15:31:06.468 BATY 280L3D84G02CC02421
3 86.05 20240912-15:31:06.679 BATY 280L3D84G041C02421
70 86.05 20240912-15:31:12.620 BATY 280L3D84G1VJC02421
100 86.1 20240912-15:31:48.904 XASE 280L3D84GFPOC02421
100 86.1 20240912-15:31:48.904 XASE 280L3D84GFPPC02421
100 86.09 20240912-15:32:39.220 XASE 280L3D84GS6KC02421
100 86.08 20240912-15:33:13.028 XNYS 280L3D84H3CHC02421
100 86.07 20240912-15:33:20.335 XASE 280L3D84H4UQC02421
8 86.04 20240912-15:34:01.214 EPRL 280L3D84HDDNC02421
92 86.04 20240912-15:34:05.204 EPRL 280L3D84HEG8C02421
100 86.08 20240912-15:34:29.555 BATY 280L3D84HKLBC02421
100 86.13 20240912-15:35:18.691 XNYS 280L3D84HVAUC02421
100 86.12 20240912-15:35:38.348 BATS 280L3D84I3JIC02421
100 86.12 20240912-15:35:38.348 EDGX 280L3D84I3JJC02421
22 86.12 20240912-15:35:38.348 MEMX 280L3D84I3JKC02421
22 86.12 20240912-15:35:38.348 EDGX 280L3D84I3JLC02421
78 86.12 20240912-15:35:38.348 EDGX 280L3D84I3JMC02421
100 86.12 20240912-15:35:54.817 IEXG 280L3D84I6U1C02421
100 86.11 20240912-15:36:33.921 XASE 280L3D84IG6TC02421
100 86.1 20240912-15:37:18.011 XNAS 280L3D84IP8QC02421
100 86.17 20240912-15:38:02.635 XASE 280L3D84J35DC02421
5 86.16 20240912-15:38:32.077 EPRL 280L3D84J93GC02421
95 86.16 20240912-15:38:32.077 EPRL 280L3D84J93HC02421
100 86.07 20240912-15:39:28.138 ARCX 280L3D84JLNJC02421
100 86.06 20240912-15:39:54.848 XNYS 280L3D84JRLRC02421
100 86.05 20240912-15:41:13.109 XNYS 280L3D84KC1BC02421
100 86.04 20240912-15:41:21.331 XNAS 280L3D84KDRUC02421
50 86.04 20240912-15:41:21.332 ARCX 280L3D84KDS1C02421
50 86.04 20240912-15:41:21.332 ARCX 280L3D84KDS2C02421
50 86 20240912-15:42:45.753 BATY 280L3D84L09HC02421
4 86 20240912-15:42:48.824 BATY 280L3D84L0NQC02421
20 86 20240912-15:42:49.299 BATY 280L3D84L0Q8C02421
1 86 20240912-15:42:49.454 BATY 280L3D84L0R5C02421
25 86 20240912-15:42:50.131 BATY 280L3D84L11IC02421
100 86.03 20240912-15:43:42.329 ARCX 280L3D84LC6HC02421
100 85.96 20240912-15:44:27.641 ARCX 280L3D84LMHJC02421
2 85.93 20240912-15:45:13.554 EDGA 280L3D84M11GC02421
98 85.93 20240912-15:45:22.992 EDGA 280L3D84M5A2C02421
2 85.93 20240912-15:45:22.993 XNAS 280L3D84M5A5C02421
100 85.97 20240912-15:46:14.652 ARCX 280L3D84MF1EC02421
100 85.91 20240912-15:46:51.226 ARCX 280L3D84MO7MC02421
100 85.96 20240912-15:47:58.176 XNAS 280L3D84N5FGC02421
8 85.92 20240912-15:48:34.242 BATY 280L3D84NC85C02421
92 85.92 20240912-15:48:39.210 BATY 280L3D84NDD0C02421
2 85.93 20240912-15:50:29.620 EDGA 280L3D84O31HC02421
98 85.93 20240912-15:50:29.620 EDGA 280L3D84O31IC02421
100 85.93 20240912-15:50:29.621 BATY 280L3D84O32AC02421
1 85.95 20240912-15:51:35.939 ARCX 280L3D84OJ0VC02421
99 85.95 20240912-15:51:35.939 ARCX 280L3D84OJ10C02421
100 85.94 20240912-15:52:21.862 XNAS 280L3D84OSIDC02421
100 85.9 20240912-15:52:53.912 XNAS 280L3D84P2J8C02421
100 85.87 20240912-15:54:00.179 ARCX 280L3D84PFARC02421
60 85.88 20240912-15:55:04.572 ARCX 280L3D84PTTTC02421
40 85.88 20240912-15:55:04.572 ARCX 280L3D84PTTUC02421
100 85.87 20240912-15:55:48.227 BATY 280L3D84Q6AGC02421
100 85.89 20240912-15:56:30.239 BATY 280L3D84QGJHC02421
100 85.85 20240912-15:57:28.197 BATY 280L3D84QTD6C02421
100 85.87 20240912-15:58:57.121 XASE 280L3D84RGETC02421
100 85.84 20240912-15:59:55.806 EPRL 280L3D84RTBGC02421
100 85.83 20240912-16:00:03.922 ARCX 280L3D84RV0TC02421
60 85.94 20240912-16:01:56.128 XNYS 280L3D84SQ8JC02421
40 85.94 20240912-16:01:56.129 XNYS 280L3D84SQ8KC02421
2 85.94 20240912-16:01:56.129 XNYS 280L3D84SQ8LC02421
97 85.98 20240912-16:02:20.675 XASE 280L3D84T0S9C02421
3 85.98 20240912-16:02:20.675 XASE 280L3D84T0SAC02421
100 85.97 20240912-16:02:41.394 XNAS 280L3D84T5G4C02421
90 85.96 20240912-16:03:57.979 XNAS 280L3D84TL8CC02421
10 85.96 20240912-16:03:57.979 XNAS 280L3D84TL8DC02421
100 85.99 20240912-16:05:02.036 BATY 280L3D84U3TOC02421
100 85.98 20240912-16:06:05.409 ARCX 280L3D84UHM4C02421
100 86.06 20240912-16:07:14.225 BATY 280L3D84UV8KC02421
1 86.04 20240912-16:07:53.489 ARCX 280L3D84V8B4C02421
18 86.04 20240912-16:07:53.489 ARCX 280L3D84V8B5C02421
81 86.04 20240912-16:07:53.489 ARCX 280L3D84V8B6C02421
100 86.1 20240912-16:10:02.372 BATY 280L3D8502N5C02421
100 86.1 20240912-16:10:02.372 XNAS 280L3D8502N6C02421
100 86.1 20240912-16:11:12.526 BATY 280L3D850GDCC02421
100 86.08 20240912-16:11:51.509 XNYS 280L3D850OUUC02421
90 86.11 20240912-16:13:01.543 BATY 280L3D85166EC02421
10 86.11 20240912-16:13:01.543 BATY 280L3D85166FC02421
100 86.08 20240912-16:13:54.985 XNYS 280L3D851ILUC02421
100 86.12 20240912-16:14:49.943 BATS 280L3D851T98C02421
100 86.17 20240912-16:15:48.412 EPRL 280L3D852AE2C02421
100 86.16 20240912-16:16:09.521 XNYS 280L3D852EN3C02421
52 86.19 20240912-16:17:00.902 XNAS 280L3D852P1UC02421
14 86.19 20240912-16:17:00.902 XNAS 280L3D852P1VC02421
2 86.19 20240912-16:17:00.902 XNAS 280L3D852P20C02421
32 86.19 20240912-16:17:00.902 XNAS 280L3D852P21C02421
100 86.19 20240912-16:18:12.938 ARCX 280L3D853A00C02421
100 86.22 20240912-16:20:08.525 ARCX 280L3D8545ROC02421
100 86.22 20240912-16:20:09.639 ARCX 280L3D854643C02421
100 86.27 20240912-16:22:17.360 XNYS 280L3D855457C02421
100 86.26 20240912-16:22:19.612 ARCX 280L3D8554LQC02421
100 86.26 20240912-16:22:19.627 ARCX 280L3D8554LUC02421
100 86.22 20240912-16:25:25.103 ARCX 280L3D856ENHC02421
39 86.24 20240912-16:26:31.123 XASE 280L3D856S46C02421
61 86.24 20240912-16:26:31.123 XASE 280L3D856S47C02421
100 86.23 20240912-16:27:06.096 ARCX 280L3D8573C7C02421
100 86.15 20240912-16:27:56.567 XNAS 280L3D857DTDC02421
12 86.19 20240912-16:29:07.978 ARCX 280L3D857STEC02421
88 86.19 20240912-16:29:07.978 ARCX 280L3D857STFC02421
75 86.17 20240912-16:30:30.824 EDGA 280L3D858GBPC02421
25 86.17 20240912-16:30:30.825 EDGA 280L3D858GBQC02421
100 86.19 20240912-16:31:37.252 XNAS 280L3D858VHIC02421
100 86.17 20240912-16:32:06.416 IEXG 280L3D85970CC02421
100 86.14 20240912-16:33:00.014 XASE 280L3D859HHEC02421
100 86.18 20240912-16:34:22.624 EDGX 280L3D85A2CQC02421
100 86.18 20240912-16:35:36.447 ARCX 280L3D85AGQTC02421
3 86.18 20240912-16:35:36.447 ARCX 280L3D85AGQVC02421
97 86.18 20240912-16:35:36.448 ARCX 280L3D85AGR0C02421
100 86.16 20240912-16:36:30.638 ARCX 280L3D85AQJ1C02421
100 86.15 20240912-16:37:27.010 XASE 280L3D85B70UC02421
20 86.19 20240912-16:38:08.311 XASE 280L3D85BFGTC02421
80 86.19 20240912-16:38:08.311 XASE 280L3D85BFGUC02421
15 86.15 20240912-16:39:16.877 XNYS 280L3D85BTUIC02421
85 86.15 20240912-16:39:16.877 XNYS 280L3D85BTUKC02421
100 86.16 20240912-16:41:21.736 XNYS 280L3D85CPK2C02421
100 86.14 20240912-16:41:21.739 MEMX 280L3D85CPK4C02421
100 86.14 20240912-16:41:21.739 MEMX 280L3D85CPK5C02421
100 86.12 20240912-16:44:00.016 ARCX 280L3D85DQBDC02421
100 86.13 20240912-16:45:33.368 XASE 280L3D85EDJSC02421
100 86.13 20240912-16:46:59.023 XASE 280L3D85EROLC02421
15 86.1 20240912-16:47:29.093 XASE 280L3D85F0KHC02421
85 86.1 20240912-16:47:32.399 XASE 280L3D85F18SC02421
100 86.14 20240912-16:48:56.475 XNYS 280L3D85FGKAC02421
33 86.16 20240912-16:49:57.231 ARCX 280L3D85FR93C02421
67 86.16 20240912-16:49:57.231 ARCX 280L3D85FR94C02421
100 86.15 20240912-16:49:57.236 ARCX 280L3D85FR95C02421
100 86.15 20240912-16:49:57.236 ARCX 280L3D85FR96C02421
100 86.26 20240912-16:53:07.970 XASE 280L3D85H22BC02421
100 86.34 20240912-16:54:03.631 XPSX 280L3D85HD6GC02421
100 86.33 20240912-16:55:03.347 XNYS 280L3D85HOMVC02421
100 86.33 20240912-16:56:18.105 ARCX 280L3D85I602C02421
100 86.45 20240912-16:58:25.128 IEXG 280L3D85J081C02421
100 86.44 20240912-16:58:33.084 ARCX 280L3D85J1MHC02421
100 86.43 20240912-16:59:25.554 XASE 280L3D85JCMGC02421
100 86.43 20240912-17:01:19.896 XASE 280L3D85K5TPC02421
100 86.51 20240912-17:03:16.610 XPSX 280L3D85KRNPC02421
100 86.51 20240912-17:03:16.610 XPSX 280L3D85KRNQC02421
100 86.5 20240912-17:04:08.873 XNAS 280L3D85L6K3C02421
10 86.5 20240912-17:05:39.722 XASE 280L3D85LNRSC02421
90 86.5 20240912-17:05:42.495 XASE 280L3D85LOA5C02421
100 86.54 20240912-17:06:35.003 ARCX 280L3D85M1U6C02421
100 86.53 20240912-17:07:51.204 ARCX 280L3D85MHBIC02421
100 86.57 20240912-17:08:56.395 XASE 280L3D85MUA7C02421
100 86.53 20240912-17:10:03.378 XASE 280L3D85NABQC02421
9 86.53 20240912-17:11:01.215 XASE 280L3D85NK6QC02421
100 86.53 20240912-17:11:20.954 XASE 280L3D85NO77C02421
100 86.48 20240912-17:12:58.759 XASE 280L3D85OD58C02421
100 86.48 20240912-17:14:09.026 XASE 280L3D85OP60C02421
90 86.5 20240912-17:16:02.157 BATS 280L3D85PHJ3C02421
10 86.5 20240912-17:16:02.157 BATS 280L3D85PHJ4C02421
100 86.49 20240912-17:16:39.835 XASE 280L3D85PNMKC02421
100 86.55 20240912-17:17:24.313 EPRL 280L3D85PVEGC02421
100 86.52 20240912-17:18:11.318 XASE 280L3D85Q7VNC02421
1 86.49 20240912-17:20:32.270 XASE 280L3D85R2Q7C02421
99 86.49 20240912-17:20:32.310 XASE 280L3D85R2R5C02421
99 86.49 20240912-17:20:32.310 XASE 280L3D85R2R6C02421
1 86.49 20240912-17:20:32.310 XASE 280L3D85R2R7C02421
100 86.48 20240912-17:22:28.189 XASE 280L3D85RMJKC02421
100 86.54 20240912-17:23:39.287 ARCX 280L3D85S2K7C02421
100 86.58 20240912-17:24:36.380 ARCX 280L3D85SFGVC02421
100 86.55 20240912-17:26:00.658 XASE 280L3D85SURLC02421
100 86.58 20240912-17:26:57.411 XASE 280L3D85T8Q6C02421
100 86.59 20240912-17:27:50.306 XASE 280L3D85THFCC02421
100 86.56 20240912-17:28:56.328 XASE 280L3D85TSKVC02421
100 86.57 20240912-17:29:58.780 XASE 280L3D85U94DC02421
100 86.55 20240912-17:31:05.362 XASE 280L3D85UP0MC02421
100 86.58 20240912-17:31:53.876 XASE 280L3D85V4JEC02421
100 86.6 20240912-17:32:30.108 XASE 280L3D85VC26C02421
100 86.57 20240912-17:33:23.808 BATY 280L3D85VNQ1C02421
100 86.58 20240912-17:34:39.008 XASE 280L3D8606E9C02421
100 86.6 20240912-17:35:44.907 XNYS 280L3D860KSUC02421
100 86.59 20240912-17:35:54.011 XASE 280L3D860MICC02421
16 86.58 20240912-17:37:23.162 XASE 280L3D8617HVC02421
84 86.58 20240912-17:37:23.162 XASE 280L3D8617I0C02421
100 86.55 20240912-17:38:16.973 XASE 280L3D861HJFC02421
100 86.56 20240912-17:39:32.845 XASE 280L3D8620R3C02421
100 86.58 20240912-17:40:40.189 XASE 280L3D862E3HC02421
100 86.56 20240912-17:42:42.656 BATY 280L3D8636D1C02421
100 86.59 20240912-17:44:17.001 XASE 280L3D863NPKC02421
100 86.59 20240912-17:44:17.001 XASE 280L3D863NPLC02421
100 86.6 20240912-17:46:07.370 XNYS 280L3D864FT7C02421
52 86.59 20240912-17:46:15.481 XASE 280L3D864I4OC02421
34 86.59 20240912-17:46:21.134 XASE 280L3D864J5RC02421
14 86.59 20240912-17:46:21.135 XASE 280L3D864J5SC02421
100 86.59 20240912-17:46:21.135 XASE 280L3D864J5TC02421
100 86.6 20240912-17:49:34.167 XNYS 280L3D865LDRC02421
100 86.6 20240912-17:50:30.081 XNAS 280L3D865VJGC02421
100 86.59 20240912-17:50:50.361 XASE 280L3D8663LPC02421
100 86.6 20240912-17:51:54.633 XASE 280L3D866J58C02421
20 86.595 20240912-17:52:58.105 XNAS 280L3D866V8RC02421
80 86.6 20240912-17:52:58.105 XNAS 280L3D866V8SC02421
100 86.59 20240912-17:53:06.872 XASE 280L3D867149C02421
100 86.62 20240912-17:55:17.043 XASE 280L3D867S9PC02421
100 86.62 20240912-17:55:17.043 XASE 280L3D867S9QC02421
100 86.66 20240912-17:56:02.716 XASE 280L3D868756C02421
100 86.63 20240912-17:57:01.704 XNAS 280L3D868K1RC02421
100 86.71 20240912-17:58:59.181 XNYS 280L3D869AD6C02421
100 86.7 20240912-17:59:10.499 ARCX 280L3D869CJOC02421
100 86.7 20240912-18:00:51.825 XASE 280L3D86A2SNC02421
100 86.7 20240912-18:00:51.825 XASE 280L3D86A2SOC02421
100 86.71 20240912-18:02:29.482 XNYS 280L3D86APPVC02421
100 86.71 20240912-18:02:53.737 XASE 280L3D86AV1VC02421
2 86.71 20240912-18:04:13.215 XASE 280L3D86BF5GC02421
98 86.71 20240912-18:04:13.215 XASE 280L3D86BF5HC02421
100 86.7 20240912-18:05:22.429 XASE 280L3D86BT0OC02421
100 86.7 20240912-18:05:22.429 XASE 280L3D86BT0PC02421
100 86.77 20240912-18:06:52.395 ARCX 280L3D86CH5BC02421
100 86.73 20240912-18:07:48.379 ARCX 280L3D86CUANC02421
100 86.72 20240912-18:08:14.817 XASE 280L3D86D3SLC02421
100 86.64 20240912-18:09:04.245 XASE 280L3D86DETKC02421
100 86.62 20240912-18:09:32.624 XASE 280L3D86DKFRC02421
100 86.57 20240912-18:11:20.036 XASE 280L3D86ED4MC02421
100 86.62 20240912-18:11:50.088 XASE 280L3D86EJHMC02421
84 86.61 20240912-18:12:27.848 EPRL 280L3D86EPR2C02421
3 86.61 20240912-18:12:27.848 EPRL 280L3D86EPR3C02421
13 86.61 20240912-18:12:27.848 EPRL 280L3D86EPR4C02421
100 86.64 20240912-18:13:37.692 EPRL 280L3D86F7GLC02421
100 86.62 20240912-18:15:06.454 EPRL 280L3D86FP68C02421
100 86.66 20240912-18:16:26.119 XASE 280L3D86GAFNC02421
100 86.7 20240912-18:17:42.529 XASE 280L3D86GQQTC02421
35 86.7 20240912-18:17:42.536 XASE 280L3D86GQR1C02421
65 86.7 20240912-18:17:42.553 XASE 280L3D86GQRAC02421
1 86.68 20240912-18:18:58.310 XNAS 280L3D86H93MC02421
1 86.68 20240912-18:18:58.310 XNAS 280L3D86H93NC02421
60 86.68 20240912-18:18:58.310 XNAS 280L3D86H93OC02421
38 86.68 20240912-18:18:58.310 XNAS 280L3D86H93PC02421
100 86.67 20240912-18:19:45.069 XASE 280L3D86HHEJC02421
1 86.63 20240912-18:20:28.163 XNAS 280L3D86HQ1VC02421
100 86.65 20240912-18:21:09.891 ARCX 280L3D86I0UVC02421
100 86.68 20240912-18:21:58.291 XNYS 280L3D86IAV3C02421
100 86.67 20240912-18:22:11.672 EPRL 280L3D86IDJHC02421
100 86.67 20240912-18:22:45.505 XASE 280L3D86IKODC02421
100 86.55 20240912-18:23:42.905 XASE 280L3D86IVC8C02421
100 86.62 20240912-18:24:42.814 XASE 280L3D86JC9IC02421
100 86.57 20240912-18:25:28.531 XASE 280L3D86JKEPC02421
100 86.48 20240912-18:26:37.660 XASE 280L3D86K054C02421
100 86.5 20240912-18:28:15.066 IEXG 280L3D86KH6RC02421
100 86.49 20240912-18:28:25.448 XASE 280L3D86KKJFC02421
100 86.44 20240912-18:29:22.443 ARCX 280L3D86KVEAC02421
8 86.41 20240912-18:30:37.535 XASE 280L3D86LI16C02421
92 86.41 20240912-18:30:37.535 XASE 280L3D86LI17C02421
8 86.38 20240912-18:31:28.430 XASE 280L3D86LTFAC02421
92 86.38 20240912-18:31:28.430 XASE 280L3D86LTFBC02421
52 86.33 20240912-18:33:07.832 MEMX 280L3D86MPJAC02421
48 86.33 20240912-18:33:07.832 MEMX 280L3D86MPJBC02421
100 86.35 20240912-18:33:26.426 XASE 280L3D86MUPQC02421
100 86.31 20240912-18:35:07.202 XNYS 280L3D86NNAMC02421
100 86.33 20240912-18:35:55.222 XASE 280L3D86O28RC02421
100 86.32 20240912-18:36:33.199 IEXG 280L3D86OBAVC02421
100 86.33 20240912-18:37:32.042 XNYS 280L3D86OO4SC02421
100 86.32 20240912-18:37:51.709 BATY 280L3D86OSBIC02421
100 86.32 20240912-18:38:47.097 XASE 280L3D86P8SSC02421
100 86.35 20240912-18:40:18.325 XASE 280L3D86PSUBC02421
100 86.48 20240912-18:42:02.978 XASE 280L3D86QGRMC02421
100 86.48 20240912-18:42:02.978 XASE 280L3D86QGRNC02421
100 86.51 20240912-18:42:48.406 XNAS 280L3D86QQNJC02421
100 86.51 20240912-18:43:26.949 ARCX 280L3D86R1T3C02421
100 86.49 20240912-18:44:35.416 XASE 280L3D86RESIC02421
100 86.61 20240912-18:46:10.560 XNYS 280L3D86S3UDC02421
1 86.67 20240912-18:47:07.339 XNAS 280L3D86SEK3C02421
12 86.67 20240912-18:47:07.340 EDGX 280L3D86SEK4C02421
17 86.67 20240912-18:47:07.340 EDGX 280L3D86SEK5C02421
1 86.67 20240912-18:47:07.340 XNAS 280L3D86SEK6C02421
1 86.67 20240912-18:47:07.340 XNAS 280L3D86SEK7C02421
6 86.67 20240912-18:47:07.340 XNAS 280L3D86SEK8C02421
5 86.67 20240912-18:47:07.340 XNAS 280L3D86SEK9C02421
6 86.67 20240912-18:47:07.340 XNAS 280L3D86SEKAC02421
6 86.67 20240912-18:47:07.340 XNAS 280L3D86SEKBC02421
4 86.67 20240912-18:47:07.340 XNAS 280L3D86SEKCC02421
3 86.67 20240912-18:47:07.340 XNAS 280L3D86SEKDC02421
7 86.67 20240912-18:47:07.340 XNAS 280L3D86SEKEC02421
12 86.67 20240912-18:47:07.340 XNYS 280L3D86SEKFC02421
17 86.67 20240912-18:47:07.340 ARCX 280L3D86SEKGC02421
2 86.67 20240912-18:47:07.340 ARCX 280L3D86SEKHC02421
100 86.65 20240912-18:47:07.403 XASE 280L3D86SEL9C02421
100 86.65 20240912-18:47:07.403 XASE 280L3D86SELAC02421
49 86.64 20240912-18:48:36.114 ARCX 280L3D86T05TC02421
51 86.64 20240912-18:48:36.114 ARCX 280L3D86T05UC02421
100 86.6 20240912-18:50:07.050 XASE 280L3D86TK5UC02421
100 86.6 20240912-18:50:07.050 XASE 280L3D86TK5VC02421
1 86.51 20240912-18:51:04.303 BATY 280L3D86U2AVC02421
99 86.51 20240912-18:51:04.303 BATY 280L3D86U2B0C02421
100 86.37 20240912-18:51:31.679 XASE 280L3D86UC19C02421
100 86.22 20240912-18:52:35.294 XASE 280L3D86UV4MC02421
100 86.23 20240912-18:54:09.669 XASE 280L3D86VHMEC02421
100 86.29 20240912-18:55:15.838 XASE 280L3D86VUHCC02421
99 86.4 20240912-18:55:55.816 EDGX 280L3D8705PRC02421
100 86.38 20240912-18:56:31.220 XASE 280L3D870EOUC02421
100 86.37 20240912-18:56:48.902 XASE 280L3D870IH9C02421
56 86.42 20240912-18:58:01.630 ARCX 280L3D87111TC02421
44 86.42 20240912-18:58:01.630 ARCX 280L3D87111UC02421
100 86.43 20240912-18:59:02.612 XASE 280L3D871B6IC02421
100 86.42 20240912-18:59:18.910 XASE 280L3D871DTIC02421
100 86.43 20240912-19:00:11.836 XASE 280L3D871Q93C02421
100 86.43 20240912-19:00:39.093 XASE 280L3D87215TC02421
28 86.44 20240912-19:01:23.634 ARCX 280L3D8729DCC02421
100 86.43 20240912-19:01:32.516 XASE 280L3D872AUBC02421
100 86.49 20240912-19:03:11.380 EPRL 280L3D872TFFC02421
100 86.47 20240912-19:03:14.968 EPRL 280L3D872U45C02421
100 86.44 20240912-19:03:53.421 ARCX 280L3D8737FSC02421
100 86.43 20240912-19:04:55.327 XASE 280L3D873K5UC02421
100 86.51 20240912-19:06:10.378 XNAS 280L3D8744G4C02421
100 86.53 20240912-19:06:58.336 ARCX 280L3D874FL8C02421
75 86.5 20240912-19:07:37.854 BATY 280L3D874N2PC02421
2 86.5 20240912-19:07:37.854 BATY 280L3D874N2QC02421
6 86.5 20240912-19:07:37.854 BATY 280L3D874N2RC02421
17 86.5 20240912-19:07:37.855 BATY 280L3D874N2SC02421
100 86.57 20240912-19:08:18.801 XASE 280L3D874VSTC02421
100 86.57 20240912-19:08:55.448 XASE 280L3D8756ICC02421
58 86.6 20240912-19:09:47.295 ARCX 280L3D875GNVC02421
100 86.61 20240912-19:10:19.726 XASE 280L3D875N1JC02421
100 86.61 20240912-19:10:19.727 XASE 280L3D875N1KC02421
100 86.61 20240912-19:11:26.296 XASE 280L3D8764LVC02421
6 86.59 20240912-19:11:49.874 XASE 280L3D8768KBC02421
94 86.59 20240912-19:11:49.874 XASE 280L3D8768KCC02421
9 86.59 20240912-19:13:00.887 XASE 280L3D876L09C02421
1 86.59 20240912-19:13:02.162 XASE 280L3D876L70C02421
100 86.6 20240912-19:13:35.822 XASE 280L3D876QNEC02421
1 86.6 20240912-19:13:35.822 XASE 280L3D876QNFC02421
99 86.6 20240912-19:13:35.822 XASE 280L3D876QNGC02421
100 86.58 20240912-19:14:10.619 XASE 280L3D8770RUC02421
29 86.54 20240912-19:15:05.537 XASE 280L3D877BN9C02421
71 86.54 20240912-19:15:05.537 XASE 280L3D877BNAC02421
19 86.54 20240912-19:15:59.780 XASE 280L3D877OJAC02421
81 86.54 20240912-19:16:00.095 XASE 280L3D877OKJC02421
100 86.53 20240912-19:16:19.881 XASE 280L3D877T5BC02421
100 86.52 20240912-19:17:11.322 XASE 280L3D8787OQC02421
6 86.49 20240912-19:18:01.700 XASE 280L3D878HFUC02421
100 86.5 20240912-19:18:19.676 XNYS 280L3D878KP1C02421
100 86.51 20240912-19:18:41.902 XASE 280L3D878P8DC02421
100 86.56 20240912-19:19:28.856 XASE 280L3D8792JSC02421
100 86.53 20240912-19:20:05.585 XASE 280L3D8799E3C02421
100 86.55 20240912-19:21:03.093 XNYS 280L3D879L5FC02421
100 86.55 20240912-19:21:26.374 XASE 280L3D879Q3UC02421
100 86.53 20240912-19:22:29.981 IEXG 280L3D87A73FC02421
100 86.54 20240912-19:23:05.231 XASE 280L3D87ACQNC02421
100 86.54 20240912-19:23:25.637 XASE 280L3D87AGIIC02421
100 86.57 20240912-19:24:09.195 XASE 280L3D87AORPC02421
12 86.57 20240912-19:25:16.433 BATS 280L3D87B59NC02421
5 86.57 20240912-19:25:16.433 XASE 280L3D87B59PC02421
100 86.58 20240912-19:25:23.012 XPSX 280L3D87B6GOC02421
100 86.57 20240912-19:25:56.203 XASE 280L3D87BCB3C02421
100 86.57 20240912-19:25:56.203 XASE 280L3D87BCB4C02421
100 86.57 20240912-19:27:16.978 XNYS 280L3D87BS2DC02421
100 86.57 20240912-19:27:34.663 XPSX 280L3D87BVDEC02421
100 86.56 20240912-19:27:55.250 XASE 280L3D87C55OC02421
100 86.57 20240912-19:29:03.374 IEXG 280L3D87CHTJC02421
42 86.57 20240912-19:29:32.351 XASE 280L3D87COTGC02421
42 86.57 20240912-19:29:32.351 XASE 280L3D87COTHC02421
58 86.57 20240912-19:29:32.351 XASE 280L3D87COTIC02421
58 86.57 20240912-19:29:32.351 XASE 280L3D87COTJC02421
100 86.55 20240912-19:30:02.471 XASE 280L3D87D090C02421
100 86.55 20240912-19:31:00.206 EPRL 280L3D87DITFC02421
100 86.55 20240912-19:31:00.206 EPRL 280L3D87DITGC02421
100 86.54 20240912-19:31:48.120 XASE 280L3D87E0B0C02421
3 86.54 20240912-19:32:04.075 XASE 280L3D87E5H5C02421
97 86.54 20240912-19:32:08.593 XASE 280L3D87E6NJC02421
100 86.57 20240912-19:32:58.630 IEXG 280L3D87EKO5C02421
10 86.58 20240912-19:33:21.838 XPSX 280L3D87ERRJC02421
66 86.58 20240912-19:33:21.838 XPSX 280L3D87ERRKC02421
24 86.58 20240912-19:33:21.838 XPSX 280L3D87ERRLC02421
100 86.6 20240912-19:34:21.544 XASE 280L3D87FFF5C02421
100 86.6 20240912-19:34:21.544 XASE 280L3D87FFF6C02421
100 86.59 20240912-19:35:01.338 XASE 280L3D87G5IEC02421
100 86.59 20240912-19:35:25.792 XASE 280L3D87GKOJC02421
100 86.6 20240912-19:35:59.663 XASE 280L3D87GU97C02421
100 86.64 20240912-19:36:48.363 ARCX 280L3D87HAOPC02421
100 86.7 20240912-19:37:27.637 XNYS 280L3D87HKFQC02421
100 86.69 20240912-19:37:50.904 XASE 280L3D87HPKHC02421
50 86.7 20240912-19:38:20.986 XNYS 280L3D87I0L2C02421
50 86.7 20240912-19:38:20.986 XNYS 280L3D87I0L3C02421
100 86.69 20240912-19:38:27.565 XASE 280L3D87I2BQC02421
100 86.71 20240912-19:39:22.350 XASE 280L3D87IFQHC02421
100 86.7 20240912-19:39:36.276 XASE 280L3D87IJ08C02421
100 86.72 20240912-19:40:30.036 XASE 280L3D87J1QPC02421
100 86.73 20240912-19:41:07.777 XNYS 280L3D87JBHPC02421
100 86.74 20240912-19:41:28.772 XASE 280L3D87JGGQC02421
100 86.72 20240912-19:42:02.896 XASE 280L3D87JOBTC02421
50 86.72 20240912-19:42:32.539 XNYS 280L3D87JURGC02421
50 86.72 20240912-19:42:32.539 XNYS 280L3D87JURHC02421
100 86.76 20240912-19:42:55.505 XASE 280L3D87K3M7C02421
100 86.77 20240912-19:43:30.449 XASE 280L3D87KBVFC02421
100 86.77 20240912-19:43:30.449 XASE 280L3D87KBVGC02421
100 86.74 20240912-19:43:46.315 XASE 280L3D87KFLRC02421
100 86.7 20240912-19:43:55.238 XASE 280L3D87KI0FC02421
5 86.7 20240912-19:43:55.291 XNAS 280L3D87KI11C02421
100 86.7 20240912-19:43:55.291 XNYS 280L3D87KI12C02421
100 86.7 20240912-19:43:55.291 XNYS 280L3D87KI13C02421
100 86.7 20240912-19:43:55.291 IEXG 280L3D87KI14C02421
100 86.71 20240912-19:43:55.503 EPRL 280L3D87KI2DC02421
70 86.71 20240912-19:43:55.503 XNYS 280L3D87KI2EC02421
100 86.71 20240912-19:43:55.503 XNYS 280L3D87KI2FC02421
100 86.71 20240912-19:43:55.503 XNYS 280L3D87KI2GC02421
91 86.73 20240912-19:44:03.724 XNYS 280L3D87KKLHC02421
100 86.73 20240912-19:44:03.726 XNYS 280L3D87KKLIC02421
100 86.72 20240912-19:44:13.247 MEMX 280L3D87KNBEC02421
100 86.72 20240912-19:44:13.247 BATS 280L3D87KNBFC02421
50 86.72 20240912-19:44:15.861 EPRL 280L3D87KNSAC02421
100 86.73 20240912-19:44:15.861 EPRL 280L3D87KNSBC02421
254 86.73 20240912-19:44:15.861 EPRL 280L3D87KNSCC02421
35 86.73 20240912-19:44:15.861 EPRL 280L3D87KNSDC02421
1 86.73 20240912-19:44:15.861 XNAS 280L3D87KNSEC02421
100 86.73 20240912-19:44:15.861 XNYS 280L3D87KNSFC02421
100 86.73 20240912-19:44:15.861 XNYS 280L3D87KNSGC02421
60 86.73 20240912-19:44:15.861 XNYS 280L3D87KNSHC02421
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKNBKFBKKFCDRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc CRH Announces CEO Succession
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement