REG - CRH PLC - Transaction in Own Shares
19/09/2024 09:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240919:nRSS8580Ea&default-theme=true
RNS Number : 8580E CRH PLC 19 September 2024
19(th) September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18(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
5,718 $89.88 $91.32 $89.28 XNYS
503 $89.57 $89.70 $89.49 EDGX
18,031 $89.71 $91.54 $89.26 ARCX
1,271 $90.11 $91.11 $89.56 BATS
7,432 $89.80 $91.20 $89.29 XNAS
3,100 $90.16 $91.60 $89.30 BATY
6,479 $90.09 $91.71 $89.27 XASE
2,400 $89.91 $91.08 $89.40 EPRL
500 $89.90 $91.64 $89.37 IEXG
700 $90.46 $91.42 $89.75 XCHI
300 $90.21 $90.57 $89.50 MEMX
6,066 $90.23 $91.43 $89.31 XPSX
500 $89.74 $90.54 $89.32 EDGA
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 680,647,301 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.695% 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 18(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: 18(th) September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD 89.9038 53,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 89.6 20240918-13:30:26.639 EDGX 280LJ7FD0JQ2C02421
100 89.6 20240918-13:30:26.779 XNAS 280LJ7FD0JQ7C02421
100 89.49 20240918-13:30:29.088 EDGX 280LJ7FD0JVKC02421
100 89.49 20240918-13:31:00.116 ARCX 280LJ7FD0MVJC02421
75 89.49 20240918-13:31:00.116 XNAS 280LJ7FD0MVKC02421
25 89.49 20240918-13:31:00.117 XNAS 280LJ7FD0MVLC02421
3 89.43 20240918-13:31:42.098 XNAS 280LJ7FD0RJ3C02421
97 89.43 20240918-13:31:42.098 XNAS 280LJ7FD0RJ4C02421
61 89.43 20240918-13:31:42.098 ARCX 280LJ7FD0RJ5C02421
26 89.43 20240918-13:31:42.098 ARCX 280LJ7FD0RJ6C02421
13 89.43 20240918-13:31:42.099 ARCX 280LJ7FD0RJ7C02421
1 89.47 20240918-13:32:46.373 XNAS 280LJ7FD13KLC02421
80 89.47 20240918-13:32:46.373 XNYS 280LJ7FD13KMC02421
20 89.47 20240918-13:32:46.373 XNYS 280LJ7FD13KNC02421
82 89.47 20240918-13:32:46.374 XNAS 280LJ7FD13KOC02421
82 89.47 20240918-13:32:46.374 XNAS 280LJ7FD13KPC02421
11 89.47 20240918-13:32:47.181 XNAS 280LJ7FD13N5C02421
100 89.75 20240918-13:33:59.981 ARCX 280LJ7FD1BLFC02421
100 89.75 20240918-13:33:59.981 XCHI 280LJ7FD1BLGC02421
100 89.74 20240918-13:34:21.062 ARCX 280LJ7FD1EAJC02421
82 89.7 20240918-13:34:40.237 XNYS 280LJ7FD1G4PC02421
18 89.7 20240918-13:34:40.237 XNYS 280LJ7FD1G4QC02421
100 89.7 20240918-13:34:40.238 XNAS 280LJ7FD1G4RC02421
100 89.7 20240918-13:34:40.238 ARCX 280LJ7FD1G4SC02421
100 89.7 20240918-13:34:40.238 XNAS 280LJ7FD1G4TC02421
100 89.59 20240918-13:35:42.241 XNYS 280LJ7FD1O23C02421
29 89.6 20240918-13:36:34.267 XNYS 280LJ7FD1V5QC02421
71 89.6 20240918-13:36:34.267 XNYS 280LJ7FD1V5RC02421
11 89.6 20240918-13:36:34.267 ARCX 280LJ7FD1V5SC02421
73 89.6 20240918-13:36:34.267 XNAS 280LJ7FD1V5TC02421
10 89.6 20240918-13:36:34.267 ARCX 280LJ7FD1V5UC02421
27 89.6 20240918-13:36:34.268 XNAS 280LJ7FD1V5VC02421
79 89.6 20240918-13:36:34.268 ARCX 280LJ7FD1V60C02421
100 89.47 20240918-13:37:14.011 ARCX 280LJ7FD246GC02421
100 89.47 20240918-13:37:14.011 XNYS 280LJ7FD246HC02421
50 89.48 20240918-13:37:59.635 XNAS 280LJ7FD2AL2C02421
50 89.48 20240918-13:37:59.635 ARCX 280LJ7FD2AL3C02421
50 89.48 20240918-13:37:59.654 XNAS 280LJ7FD2AL4C02421
50 89.48 20240918-13:37:59.654 ARCX 280LJ7FD2AL5C02421
42 89.54 20240918-13:38:55.606 ARCX 280LJ7FD2KA3C02421
58 89.54 20240918-13:38:55.606 ARCX 280LJ7FD2KA4C02421
71 89.54 20240918-13:38:55.606 XNAS 280LJ7FD2KA5C02421
18 89.54 20240918-13:38:55.606 XNAS 280LJ7FD2KA6C02421
1 89.54 20240918-13:38:55.606 XNAS 280LJ7FD2KA7C02421
8 89.54 20240918-13:38:55.606 XNAS 280LJ7FD2KA8C02421
100 89.56 20240918-13:39:51.242 ARCX 280LJ7FD2R04C02421
100 89.6 20240918-13:40:45.638 XNAS 280LJ7FD32T4C02421
2 89.63 20240918-13:40:59.185 ARCX 280LJ7FD34PSC02421
100 89.68 20240918-13:41:04.299 ARCX 280LJ7FD35L0C02421
31 89.66 20240918-13:41:05.701 ARCX 280LJ7FD35PUC02421
23 89.66 20240918-13:41:06.242 ARCX 280LJ7FD35SVC02421
18 89.66 20240918-13:41:06.798 ARCX 280LJ7FD3629C02421
28 89.66 20240918-13:41:09.303 ARCX 280LJ7FD36IUC02421
100 89.68 20240918-13:41:50.350 XNYS 280LJ7FD3BV2C02421
100 89.68 20240918-13:41:50.350 ARCX 280LJ7FD3BV3C02421
100 89.66 20240918-13:42:30.527 ARCX 280LJ7FD3HJUC02421
100 89.79 20240918-13:43:18.121 ARCX 280LJ7FD3NLEC02421
100 89.71 20240918-13:43:34.965 ARCX 280LJ7FD3P9FC02421
100 89.74 20240918-13:43:55.922 ARCX 280LJ7FD3R7MC02421
100 89.75 20240918-13:44:27.004 ARCX 280LJ7FD3UGRC02421
100 89.83 20240918-13:44:55.341 ARCX 280LJ7FD41HVC02421
49 89.95 20240918-13:45:10.555 BATS 280LJ7FD44B4C02421
1 89.95 20240918-13:45:10.555 ARCX 280LJ7FD44B5C02421
50 89.95 20240918-13:45:10.555 ARCX 280LJ7FD44B6C02421
100 89.86 20240918-13:45:42.684 ARCX 280LJ7FD495JC02421
100 89.86 20240918-13:45:52.515 ARCX 280LJ7FD4AE4C02421
100 89.84 20240918-13:46:05.725 EPRL 280LJ7FD4CNVC02421
100 89.84 20240918-13:46:05.807 EPRL 280LJ7FD4CO0C02421
100 89.83 20240918-13:46:38.758 XNAS 280LJ7FD4GFPC02421
100 89.8 20240918-13:47:14.558 XCHI 280LJ7FD4LHFC02421
100 89.81 20240918-13:47:38.716 ARCX 280LJ7FD4OIFC02421
100 89.8 20240918-13:47:50.152 ARCX 280LJ7FD4Q0EC02421
100 89.77 20240918-13:48:15.174 ARCX 280LJ7FD4TFDC02421
100 89.74 20240918-13:48:55.787 ARCX 280LJ7FD53T7C02421
100 89.78 20240918-13:49:34.005 ARCX 280LJ7FD59OPC02421
100 89.76 20240918-13:49:36.436 XNAS 280LJ7FD5A4VC02421
11 89.76 20240918-13:49:36.436 XNAS 280LJ7FD5A51C02421
89 89.76 20240918-13:49:36.436 XNAS 280LJ7FD5A52C02421
100 89.56 20240918-13:50:22.950 BATS 280LJ7FD5HFBC02421
100 89.54 20240918-13:50:57.913 ARCX 280LJ7FD5NE9C02421
100 89.53 20240918-13:51:42.768 ARCX 280LJ7FD5VKIC02421
100 89.51 20240918-13:52:01.591 XASE 280LJ7FD634IC02421
100 89.51 20240918-13:52:01.591 XASE 280LJ7FD634KC02421
100 89.46 20240918-13:53:13.526 ARCX 280LJ7FD6F4SC02421
84 89.46 20240918-13:53:27.628 ARCX 280LJ7FD6HCRC02421
16 89.46 20240918-13:53:27.628 ARCX 280LJ7FD6HCSC02421
100 89.49 20240918-13:54:20.921 ARCX 280LJ7FD6QDRC02421
100 89.46 20240918-13:54:50.691 XNAS 280LJ7FD6V1IC02421
100 89.43 20240918-13:55:27.232 ARCX 280LJ7FD75IQC02421
100 89.42 20240918-13:55:29.167 ARCX 280LJ7FD75VDC02421
100 89.4 20240918-13:56:26.353 IEXG 280LJ7FD7F3OC02421
100 89.36 20240918-13:56:39.540 ARCX 280LJ7FD7HINC02421
100 89.35 20240918-13:57:16.333 XNAS 280LJ7FD7O2UC02421
100 89.31 20240918-13:57:24.411 ARCX 280LJ7FD7PT1C02421
100 89.35 20240918-13:57:43.653 XNAS 280LJ7FD7SV1C02421
1 89.39 20240918-13:58:35.468 ARCX 280LJ7FD8510C02421
99 89.39 20240918-13:58:35.468 ARCX 280LJ7FD8511C02421
100 89.42 20240918-13:59:01.494 XNAS 280LJ7FD89CBC02421
100 89.45 20240918-13:59:34.102 ARCX 280LJ7FD8FDNC02421
100 89.52 20240918-14:00:00.796 ARCX 280LJ7FD8K2GC02421
1 89.47 20240918-14:00:06.751 XASE 280LJ7FD8M1OC02421
99 89.47 20240918-14:00:06.751 XASE 280LJ7FD8M1PC02421
98 89.4 20240918-14:00:48.812 XASE 280LJ7FD926QC02421
2 89.4 20240918-14:00:48.812 XASE 280LJ7FD926RC02421
98 89.4 20240918-14:00:48.812 XASE 280LJ7FD926SC02421
2 89.4 20240918-14:00:48.812 XASE 280LJ7FD926TC02421
100 89.41 20240918-14:01:05.828 XNAS 280LJ7FD95IHC02421
100 89.42 20240918-14:01:56.004 ARCX 280LJ7FD9FDOC02421
100 89.44 20240918-14:02:05.430 ARCX 280LJ7FD9IAAC02421
100 89.44 20240918-14:02:05.430 ARCX 280LJ7FD9IABC02421
100 89.47 20240918-14:02:54.163 XASE 280LJ7FDA12UC02421
100 89.45 20240918-14:03:05.098 ARCX 280LJ7FDA4LPC02421
100 89.46 20240918-14:03:53.355 ARCX 280LJ7FDAGU0C02421
33 89.45 20240918-14:03:59.050 EPRL 280LJ7FDAI6RC02421
100 89.45 20240918-14:03:59.050 EPRL 280LJ7FDAI6SC02421
67 89.45 20240918-14:03:59.050 EPRL 280LJ7FDAI6TC02421
29 89.31 20240918-14:04:53.011 XPSX 280LJ7FDAUM4C02421
71 89.31 20240918-14:04:53.011 XPSX 280LJ7FDAUM5C02421
100 89.3 20240918-14:05:30.614 ARCX 280LJ7FDB81HC02421
100 89.29 20240918-14:05:40.473 ARCX 280LJ7FDBAMJC02421
100 89.27 20240918-14:06:00.146 XASE 280LJ7FDBF16C02421
21 89.27 20240918-14:06:26.293 ARCX 280LJ7FDBKDOC02421
79 89.27 20240918-14:06:26.293 ARCX 280LJ7FDBKDPC02421
100 89.37 20240918-14:07:14.424 IEXG 280LJ7FDBUKKC02421
100 89.35 20240918-14:07:21.689 XPSX 280LJ7FDC01EC02421
100 89.35 20240918-14:07:21.689 ARCX 280LJ7FDC01FC02421
100 89.41 20240918-14:08:37.069 XNYS 280LJ7FDCE9IC02421
100 89.48 20240918-14:09:04.013 XNAS 280LJ7FDCIIOC02421
100 89.45 20240918-14:09:20.837 ARCX 280LJ7FDCM72C02421
64 89.47 20240918-14:09:45.729 XASE 280LJ7FDCQHCC02421
36 89.47 20240918-14:09:45.729 XASE 280LJ7FDCQHDC02421
100 89.48 20240918-14:10:11.073 XASE 280LJ7FDCVESC02421
100 89.51 20240918-14:11:00.530 ARCX 280LJ7FDD8HFC02421
100 89.51 20240918-14:11:17.066 ARCX 280LJ7FDDC74C02421
100 89.5 20240918-14:11:39.790 EPRL 280LJ7FDDH7JC02421
100 89.43 20240918-14:11:50.861 ARCX 280LJ7FDDL79C02421
100 89.4 20240918-14:12:34.741 ARCX 280LJ7FDDVVFC02421
100 89.49 20240918-14:13:08.370 ARCX 280LJ7FDE5NNC02421
80 89.51 20240918-14:13:45.462 XASE 280LJ7FDECAEC02421
20 89.51 20240918-14:14:05.553 XASE 280LJ7FDEH25C02421
80 89.51 20240918-14:14:05.553 XNAS 280LJ7FDEH26C02421
100 89.55 20240918-14:14:57.118 ARCX 280LJ7FDET27C02421
45 89.58 20240918-14:15:22.380 BATS 280LJ7FDF47EC02421
4 89.58 20240918-14:15:22.380 BATS 280LJ7FDF47FC02421
50 89.58 20240918-14:15:22.380 ARCX 280LJ7FDF47GC02421
1 89.58 20240918-14:15:22.380 ARCX 280LJ7FDF47HC02421
100 89.66 20240918-14:15:48.432 ARCX 280LJ7FDFALPC02421
90 89.66 20240918-14:15:53.029 ARCX 280LJ7FDFBIFC02421
10 89.66 20240918-14:15:53.029 ARCX 280LJ7FDFBIGC02421
100 89.6 20240918-14:16:32.003 EDGX 280LJ7FDFK3BC02421
100 89.6 20240918-14:16:32.003 EDGX 280LJ7FDFK3CC02421
100 89.62 20240918-14:17:08.089 XASE 280LJ7FDFRFPC02421
100 89.64 20240918-14:17:50.363 XASE 280LJ7FDG2V4C02421
100 89.62 20240918-14:18:00.101 ARCX 280LJ7FDG4F6C02421
100 89.65 20240918-14:18:49.875 XNYS 280LJ7FDGD30C02421
100 89.63 20240918-14:19:11.962 ARCX 280LJ7FDGHGMC02421
3 89.62 20240918-14:19:33.007 XASE 280LJ7FDGL8AC02421
97 89.62 20240918-14:19:34.121 XASE 280LJ7FDGLHFC02421
100 89.63 20240918-14:20:04.461 XASE 280LJ7FDGROAC02421
100 89.64 20240918-14:20:39.720 XASE 280LJ7FDH2RMC02421
100 89.63 20240918-14:20:59.123 ARCX 280LJ7FDH6OLC02421
100 89.68 20240918-14:21:40.998 EPRL 280LJ7FDHEE4C02421
100 89.68 20240918-14:21:40.998 EPRL 280LJ7FDHEE5C02421
1 89.62 20240918-14:22:32.425 ARCX 280LJ7FDHOGVC02421
1 89.62 20240918-14:22:32.425 ARCX 280LJ7FDHOH0C02421
86 89.63 20240918-14:22:42.202 ARCX 280LJ7FDHQ7VC02421
14 89.63 20240918-14:22:42.202 ARCX 280LJ7FDHQ80C02421
100 89.62 20240918-14:22:51.294 ARCX 280LJ7FDHRUCC02421
100 89.69 20240918-14:23:33.070 ARCX 280LJ7FDI4GDC02421
100 89.69 20240918-14:23:46.505 XNYS 280LJ7FDI6SQC02421
100 89.69 20240918-14:24:24.789 ARCX 280LJ7FDID6EC02421
100 89.63 20240918-14:25:00.324 BATS 280LJ7FDIJB0C02421
100 89.61 20240918-14:26:21.420 EPRL 280LJ7FDJ4AMC02421
100 89.61 20240918-14:26:21.420 EPRL 280LJ7FDJ4ANC02421
49 89.65 20240918-14:27:22.823 BATS 280LJ7FDJFK4C02421
50 89.65 20240918-14:27:22.823 XNYS 280LJ7FDJFK5C02421
1 89.65 20240918-14:27:22.823 XNAS 280LJ7FDJFK6C02421
100 89.76 20240918-14:28:05.023 XNYS 280LJ7FDJN3QC02421
100 89.79 20240918-14:28:22.034 XNAS 280LJ7FDJQGHC02421
100 89.79 20240918-14:28:22.034 XNAS 280LJ7FDJQGIC02421
100 89.76 20240918-14:29:01.957 XNAS 280LJ7FDK15MC02421
100 89.75 20240918-14:30:00.041 XPSX 280LJ7FDKCHJC02421
44 89.72 20240918-14:30:32.445 XNAS 280LJ7FDKM1TC02421
50 89.73 20240918-14:30:32.445 XNAS 280LJ7FDKM1UC02421
6 89.73 20240918-14:30:32.445 XNAS 280LJ7FDKM1VC02421
100 89.7 20240918-14:30:38.300 ARCX 280LJ7FDKNAPC02421
100 89.7 20240918-14:30:38.300 ARCX 280LJ7FDKNAQC02421
100 89.5 20240918-14:31:34.484 XNYS 280LJ7FDL7KBC02421
100 89.47 20240918-14:32:06.954 XNAS 280LJ7FDLEEEC02421
100 89.43 20240918-14:32:46.830 EPRL 280LJ7FDLMMKC02421
85 89.43 20240918-14:32:46.830 ARCX 280LJ7FDLMMLC02421
15 89.43 20240918-14:32:46.830 ARCX 280LJ7FDLMMMC02421
100 89.4 20240918-14:33:14.348 XPSX 280LJ7FDLS8QC02421
100 89.42 20240918-14:34:01.538 ARCX 280LJ7FDM5MAC02421
60 89.42 20240918-14:34:01.538 ARCX 280LJ7FDM5MBC02421
40 89.42 20240918-14:34:01.538 ARCX 280LJ7FDM5MCC02421
100 89.5 20240918-14:34:48.585 MEMX 280LJ7FDME4AC02421
100 89.53 20240918-14:35:10.384 XNYS 280LJ7FDMHTVC02421
95 89.51 20240918-14:35:11.038 XNAS 280LJ7FDMI1VC02421
5 89.51 20240918-14:35:11.038 XNAS 280LJ7FDMI20C02421
5 89.51 20240918-14:35:11.038 XNAS 280LJ7FDMI21C02421
5 89.51 20240918-14:35:11.038 XNAS 280LJ7FDMI22C02421
90 89.51 20240918-14:35:11.038 XNAS 280LJ7FDMI23C02421
100 89.49 20240918-14:36:19.601 XNYS 280LJ7FDMT4MC02421
100 89.49 20240918-14:36:43.386 ARCX 280LJ7FDN0TBC02421
1 89.48 20240918-14:37:25.502 ARCX 280LJ7FDN7MHC02421
100 89.48 20240918-14:37:25.502 ARCX 280LJ7FDN7MIC02421
99 89.48 20240918-14:37:25.502 ARCX 280LJ7FDN7MJC02421
100 89.53 20240918-14:38:04.512 EPRL 280LJ7FDNE2LC02421
34 89.55 20240918-14:39:06.147 ARCX 280LJ7FDNO9RC02421
14 89.55 20240918-14:39:06.147 ARCX 280LJ7FDNO9SC02421
52 89.55 20240918-14:39:06.147 ARCX 280LJ7FDNO9TC02421
100 89.54 20240918-14:39:17.704 ARCX 280LJ7FDNQ39C02421
100 89.54 20240918-14:40:01.043 XPSX 280LJ7FDO1P3C02421
100 89.57 20240918-14:40:47.141 ARCX 280LJ7FDOA9CC02421
100 89.55 20240918-14:41:42.229 ARCX 280LJ7FDOJ0UC02421
100 89.55 20240918-14:41:42.229 ARCX 280LJ7FDOJ0VC02421
14 89.565 20240918-14:42:56.557 XNAS 280LJ7FDP35TC02421
31 89.56 20240918-14:43:20.058 ARCX 280LJ7FDP6V7C02421
31 89.56 20240918-14:43:20.058 ARCX 280LJ7FDP6V8C02421
38 89.56 20240918-14:43:20.088 ARCX 280LJ7FDP6VPC02421
100 89.56 20240918-14:43:20.088 ARCX 280LJ7FDP6VQC02421
100 89.57 20240918-14:44:10.980 XNAS 280LJ7FDPFNQC02421
41 89.57 20240918-14:44:31.887 XPSX 280LJ7FDPJABC02421
6 89.57 20240918-14:44:31.887 XPSX 280LJ7FDPJACC02421
1 89.57 20240918-14:44:31.887 XPSX 280LJ7FDPJADC02421
52 89.57 20240918-14:44:31.887 XPSX 280LJ7FDPJAEC02421
1 89.59 20240918-14:46:01.077 ARCX 280LJ7FDQ6QTC02421
99 89.59 20240918-14:46:01.077 ARCX 280LJ7FDQ6QUC02421
15 89.6 20240918-14:46:03.310 XNAS 280LJ7FDQ76EC02421
41 89.62 20240918-14:46:11.889 ARCX 280LJ7FDQ8UAC02421
100 89.64 20240918-14:46:16.376 XNAS 280LJ7FDQ9KEC02421
100 89.63 20240918-14:47:04.469 XNYS 280LJ7FDQHQJC02421
100 89.67 20240918-14:47:48.842 ARCX 280LJ7FDQQ4TC02421
100 89.69 20240918-14:48:18.723 IEXG 280LJ7FDQV5AC02421
100 89.66 20240918-14:48:33.848 ARCX 280LJ7FDR1V4C02421
100 89.66 20240918-14:48:33.848 ARCX 280LJ7FDR1V5C02421
100 89.68 20240918-14:49:48.669 XPSX 280LJ7FDRHTKC02421
100 89.68 20240918-14:49:48.669 XPSX 280LJ7FDRHTLC02421
100 89.64 20240918-14:50:21.290 XPSX 280LJ7FDROM4C02421
100 89.65 20240918-14:50:46.836 XNYS 280LJ7FDRTRTC02421
18 89.6 20240918-14:51:17.297 XPSX 280LJ7FDS55JC02421
82 89.6 20240918-14:51:17.298 XPSX 280LJ7FDS55KC02421
100 89.59 20240918-14:51:27.720 ARCX 280LJ7FDS797C02421
27 89.65 20240918-14:52:42.006 BATS 280LJ7FDSKSAC02421
73 89.65 20240918-14:52:42.006 BATS 280LJ7FDSKSBC02421
100 89.63 20240918-14:52:52.987 ARCX 280LJ7FDSMHIC02421
2 89.63 20240918-14:52:52.987 ARCX 280LJ7FDSMHJC02421
98 89.63 20240918-14:52:52.987 ARCX 280LJ7FDSMHKC02421
100 89.67 20240918-14:53:47.812 BATS 280LJ7FDT059C02421
100 89.65 20240918-14:54:11.123 XPSX 280LJ7FDT63RC02421
100 89.68 20240918-14:54:57.842 XNYS 280LJ7FDTECAC02421
100 89.7 20240918-14:55:34.005 ARCX 280LJ7FDTKQRC02421
100 89.69 20240918-14:55:46.412 XNAS 280LJ7FDTN8KC02421
100 89.69 20240918-14:56:15.121 XNYS 280LJ7FDTSTAC02421
100 89.66 20240918-14:57:02.749 XNYS 280LJ7FDU67IC02421
31 89.73 20240918-14:58:23.651 XNYS 280LJ7FDUKMLC02421
100 89.74 20240918-14:58:29.136 XNYS 280LJ7FDULGKC02421
100 89.75 20240918-14:58:54.326 ARCX 280LJ7FDUQ78C02421
100 89.76 20240918-14:59:38.245 XPSX 280LJ7FDV2NDC02421
100 89.74 20240918-15:00:04.519 ARCX 280LJ7FDV7M0C02421
50 89.78 20240918-15:01:09.240 XNYS 280LJ7FDVMADC02421
50 89.78 20240918-15:01:09.240 XNYS 280LJ7FDVMAEC02421
100 89.83 20240918-15:01:39.601 XNAS 280LJ7FDVSC8C02421
1 89.87 20240918-15:03:08.417 ARCX 280LJ7FE0EUFC02421
99 89.87 20240918-15:03:08.417 ARCX 280LJ7FE0EUGC02421
100 89.86 20240918-15:03:18.610 BATS 280LJ7FE0GSRC02421
100 89.84 20240918-15:03:25.219 ARCX 280LJ7FE0I9FC02421
10 89.84 20240918-15:03:25.337 ARCX 280LJ7FE0IAUC02421
100 89.85 20240918-15:04:02.708 XNAS 280LJ7FE0PS6C02421
100 89.82 20240918-15:04:40.297 EPRL 280LJ7FE12KRC02421
70 89.81 20240918-15:05:14.113 XNAS 280LJ7FE1AEOC02421
30 89.81 20240918-15:05:14.113 XNAS 280LJ7FE1AEPC02421
100 89.79 20240918-15:05:52.739 ARCX 280LJ7FE1H58C02421
100 89.8 20240918-15:06:44.409 ARCX 280LJ7FE1PUAC02421
100 89.78 20240918-15:07:34.191 XNAS 280LJ7FE22C0C02421
100 89.74 20240918-15:08:01.692 ARCX 280LJ7FE270MC02421
100 89.74 20240918-15:08:44.702 ARCX 280LJ7FE2G7BC02421
100 89.71 20240918-15:09:07.529 XNAS 280LJ7FE2KC6C02421
100 89.69 20240918-15:10:01.683 XNAS 280LJ7FE2TULC02421
100 89.6 20240918-15:10:34.581 ARCX 280LJ7FE33V6C02421
100 89.63 20240918-15:11:51.007 ARCX 280LJ7FE3HALC02421
100 89.62 20240918-15:12:01.793 ARCX 280LJ7FE3J0HC02421
100 89.59 20240918-15:12:55.154 XNAS 280LJ7FE3RCPC02421
100 89.6 20240918-15:13:25.099 ARCX 280LJ7FE40KJC02421
60 89.59 20240918-15:13:57.072 XNAS 280LJ7FE46EVC02421
10 89.59 20240918-15:13:57.073 XNAS 280LJ7FE46F1C02421
30 89.59 20240918-15:13:57.073 XNAS 280LJ7FE46F2C02421
100 89.66 20240918-15:15:06.235 BATY 280LJ7FE4JGFC02421
1 89.64 20240918-15:15:20.857 XPSX 280LJ7FE4NSPC02421
99 89.64 20240918-15:15:20.858 XPSX 280LJ7FE4NSRC02421
74 89.57 20240918-15:16:13.819 ARCX 280LJ7FE502IC02421
100 89.58 20240918-15:17:12.090 XNAS 280LJ7FE59H5C02421
37 89.63 20240918-15:18:04.787 XNYS 280LJ7FE5HS0C02421
63 89.63 20240918-15:18:04.798 XNYS 280LJ7FE5HS7C02421
100 89.64 20240918-15:18:57.080 ARCX 280LJ7FE5PKOC02421
100 89.61 20240918-15:18:57.239 ARCX 280LJ7FE5PLGC02421
100 89.6 20240918-15:20:02.574 ARCX 280LJ7FE6378C02421
100 89.59 20240918-15:20:26.874 XNAS 280LJ7FE684AC02421
100 89.62 20240918-15:21:29.791 ARCX 280LJ7FE6IJNC02421
61 89.63 20240918-15:21:34.534 XNAS 280LJ7FE6JI0C02421
39 89.63 20240918-15:21:34.534 XNAS 280LJ7FE6JI1C02421
100 89.66 20240918-15:22:28.554 XNYS 280LJ7FE6RVKC02421
100 89.65 20240918-15:22:36.221 XASE 280LJ7FE6TDMC02421
100 89.67 20240918-15:23:13.019 ARCX 280LJ7FE75AKC02421
100 89.64 20240918-15:23:34.546 ARCX 280LJ7FE78MHC02421
100 89.6 20240918-15:24:18.231 XPSX 280LJ7FE7HB8C02421
100 89.58 20240918-15:24:39.458 EDGA 280LJ7FE7LAAC02421
100 89.57 20240918-15:25:35.129 EDGA 280LJ7FE81GJC02421
46 89.59 20240918-15:26:29.116 BATS 280LJ7FE8C65C02421
2 89.59 20240918-15:26:29.116 XNAS 280LJ7FE8C66C02421
4 89.59 20240918-15:26:29.116 ARCX 280LJ7FE8C67C02421
100 89.58 20240918-15:26:31.864 ARCX 280LJ7FE8CJCC02421
100 89.56 20240918-15:27:03.126 ARCX 280LJ7FE8I58C02421
100 89.55 20240918-15:28:08.390 XNYS 280LJ7FE8STGC02421
100 89.55 20240918-15:28:29.995 ARCX 280LJ7FE91QRC02421
43 89.54 20240918-15:29:21.307 ARCX 280LJ7FE9BKFC02421
57 89.54 20240918-15:29:30.198 ARCX 280LJ7FE9D86C02421
43 89.54 20240918-15:29:30.510 ARCX 280LJ7FE9D9DC02421
100 89.48 20240918-15:30:12.339 ARCX 280LJ7FE9NVUC02421
100 89.49 20240918-15:30:36.442 ARCX 280LJ7FEA0OOC02421
100 89.48 20240918-15:31:29.252 ARCX 280LJ7FEABK7C02421
100 89.46 20240918-15:31:57.042 ARCX 280LJ7FEAGCSC02421
100 89.43 20240918-15:32:34.708 ARCX 280LJ7FEANIRC02421
100 89.49 20240918-15:33:20.339 XNYS 280LJ7FEB0U6C02421
64 89.51 20240918-15:34:02.536 XNYS 280LJ7FEB840C02421
36 89.51 20240918-15:34:02.536 XNYS 280LJ7FEB841C02421
11 89.54 20240918-15:34:19.156 XNAS 280LJ7FEBARLC02421
89 89.54 20240918-15:34:19.156 XNAS 280LJ7FEBARMC02421
100 89.53 20240918-15:34:41.883 XNAS 280LJ7FEBEVUC02421
100 89.52 20240918-15:34:42.673 XNAS 280LJ7FEBF51C02421
100 89.52 20240918-15:34:42.673 XNAS 280LJ7FEBF53C02421
100 89.61 20240918-15:36:08.496 BATY 280LJ7FEBUDLC02421
100 89.61 20240918-15:36:08.497 BATY 280LJ7FEBUDMC02421
100 89.68 20240918-15:37:18.826 XNYS 280LJ7FEC9J7C02421
100 89.69 20240918-15:38:00.866 BATY 280LJ7FECGADC02421
100 89.69 20240918-15:38:36.766 XNYS 280LJ7FECMTVC02421
100 89.59 20240918-15:39:32.332 ARCX 280LJ7FED1M5C02421
100 89.59 20240918-15:39:32.332 ARCX 280LJ7FED1M6C02421
100 89.59 20240918-15:40:24.117 ARCX 280LJ7FEDASDC02421
100 89.56 20240918-15:41:21.046 EDGX 280LJ7FEDKUCC02421
100 89.56 20240918-15:41:34.983 XNYS 280LJ7FEDN1NC02421
100 89.46 20240918-15:42:37.191 XNYS 280LJ7FEE2HPC02421
100 89.39 20240918-15:44:01.688 XNAS 280LJ7FEEJ8HC02421
100 89.29 20240918-15:45:10.311 XNAS 280LJ7FEEUFMC02421
100 89.37 20240918-15:45:48.005 ARCX 280LJ7FEF5HJC02421
53 89.28 20240918-15:46:38.028 XASE 280LJ7FEFEUIC02421
47 89.28 20240918-15:46:38.028 XASE 280LJ7FEFEUJC02421
100 89.3 20240918-15:47:24.017 BATY 280LJ7FEFRQ7C02421
100 89.32 20240918-15:48:42.551 XNYS 280LJ7FEGB5JC02421
100 89.32 20240918-15:50:22.450 EDGA 280LJ7FEGRTVC02421
100 89.32 20240918-15:50:22.450 ARCX 280LJ7FEGRU0C02421
100 89.32 20240918-15:51:31.688 XNAS 280LJ7FEH78DC02421
100 89.28 20240918-15:53:19.644 XNYS 280LJ7FEHOJPC02421
100 89.31 20240918-15:54:12.008 XASE 280LJ7FEI0B1C02421
100 89.31 20240918-15:54:56.729 XASE 280LJ7FEI76EC02421
100 89.42 20240918-15:56:19.909 ARCX 280LJ7FEIM2GC02421
100 89.49 20240918-15:57:10.012 ARCX 280LJ7FEIUE6C02421
100 89.43 20240918-15:58:02.153 XNAS 280LJ7FEJ7NFC02421
100 89.44 20240918-15:58:52.770 EPRL 280LJ7FEJG9SC02421
100 89.39 20240918-15:59:40.496 XNYS 280LJ7FEJQTMC02421
100 89.4 20240918-16:01:02.176 EPRL 280LJ7FEKEETC02421
100 89.37 20240918-16:01:52.471 ARCX 280LJ7FEKO1SC02421
100 89.3 20240918-16:03:10.716 XNAS 280LJ7FEL7VVC02421
100 89.32 20240918-16:04:34.612 XNYS 280LJ7FELMKOC02421
100 89.3 20240918-16:05:05.524 XASE 280LJ7FELSP2C02421
1 89.26 20240918-16:05:50.499 ARCX 280LJ7FEM465C02421
99 89.26 20240918-16:05:50.499 ARCX 280LJ7FEM466C02421
56 89.29 20240918-16:07:46.214 ARCX 280LJ7FEMMKQC02421
44 89.29 20240918-16:07:46.214 ARCX 280LJ7FEMMKRC02421
100 89.31 20240918-16:08:31.258 BATY 280LJ7FEMTU5C02421
10 89.31 20240918-16:09:35.004 XASE 280LJ7FEN7F8C02421
100 89.43 20240918-16:10:27.062 XNAS 280LJ7FENH3GC02421
100 89.42 20240918-16:10:35.176 ARCX 280LJ7FENIQ2C02421
100 89.42 20240918-16:11:12.910 ARCX 280LJ7FENPDOC02421
100 89.43 20240918-16:12:48.146 BATY 280LJ7FEO9D1C02421
1 89.41 20240918-16:13:55.444 EPRL 280LJ7FEOJ2DC02421
95 89.41 20240918-16:13:55.444 EPRL 280LJ7FEOJ2EC02421
4 89.41 20240918-16:13:55.444 EPRL 280LJ7FEOJ2FC02421
100 89.39 20240918-16:14:11.429 ARCX 280LJ7FEOMHPC02421
100 89.42 20240918-16:15:00.068 BATY 280LJ7FEOUG8C02421
100 89.52 20240918-16:17:21.566 XNAS 280LJ7FEPO9HC02421
100 89.6 20240918-16:18:05.958 ARCX 280LJ7FEQ20SC02421
100 89.59 20240918-16:18:08.160 BATY 280LJ7FEQ2J4C02421
100 89.57 20240918-16:19:48.612 BATY 280LJ7FEQNAHC02421
29 89.58 20240918-16:21:07.325 XASE 280LJ7FER6V5C02421
100 89.59 20240918-16:21:52.902 XNYS 280LJ7FERFJOC02421
100 89.55 20240918-16:22:27.666 ARCX 280LJ7FERN6QC02421
100 89.56 20240918-16:23:52.336 ARCX 280LJ7FES73CC02421
100 89.54 20240918-16:24:47.743 XNAS 280LJ7FESHJVC02421
99 89.62 20240918-16:26:07.042 ARCX 280LJ7FET32HC02421
1 89.62 20240918-16:26:07.042 ARCX 280LJ7FET32IC02421
100 89.62 20240918-16:27:33.198 BATY 280LJ7FETIUVC02421
100 89.62 20240918-16:28:19.723 BATY 280LJ7FETQP6C02421
100 89.66 20240918-16:29:26.038 ARCX 280LJ7FEU7KQC02421
12 89.7 20240918-16:31:13.994 ARCX 280LJ7FEUU6QC02421
88 89.7 20240918-16:31:38.457 ARCX 280LJ7FEV30NC02421
3 89.7 20240918-16:31:38.458 EDGX 280LJ7FEV30PC02421
3 89.7 20240918-16:31:38.458 BATS 280LJ7FEV30RC02421
40 89.7 20240918-16:31:38.458 XNAS 280LJ7FEV30SC02421
21 89.7 20240918-16:31:38.458 XNYS 280LJ7FEV30TC02421
1 89.7 20240918-16:31:38.458 ARCX 280LJ7FEV30UC02421
44 89.7 20240918-16:31:38.477 ARCX 280LJ7FEV311C02421
100 89.69 20240918-16:32:48.623 EDGA 280LJ7FEVG36C02421
100 89.72 20240918-16:33:39.949 ARCX 280LJ7FEVPKTC02421
100 89.76 20240918-16:34:39.214 XASE 280LJ7FF03PUC02421
3 89.83 20240918-16:36:46.057 XPSX 280LJ7FF0Q69C02421
97 89.83 20240918-16:36:46.057 XPSX 280LJ7FF0Q6AC02421
5 89.88 20240918-16:38:20.014 ARCX 280LJ7FF19TCC02421
1 89.88 20240918-16:38:20.014 ARCX 280LJ7FF19TEC02421
100 89.91 20240918-16:38:27.607 ARCX 280LJ7FF1B4PC02421
100 89.89 20240918-16:38:30.548 ARCX 280LJ7FF1BJTC02421
100 89.89 20240918-16:38:30.549 ARCX 280LJ7FF1BJUC02421
100 89.93 20240918-16:40:58.420 ARCX 280LJ7FF25TLC02421
100 89.94 20240918-16:42:16.821 BATY 280LJ7FF2J4AC02421
100 89.93 20240918-16:43:22.753 ARCX 280LJ7FF2TLGC02421
100 89.93 20240918-16:43:46.950 ARCX 280LJ7FF30R5C02421
100 89.96 20240918-16:45:49.999 XNYS 280LJ7FF3MTUC02421
3 89.99 20240918-16:47:43.350 ARCX 280LJ7FF47QPC02421
97 89.99 20240918-16:47:43.350 ARCX 280LJ7FF47QQC02421
100 89.98 20240918-16:47:43.479 ARCX 280LJ7FF47SJC02421
10 89.98 20240918-16:47:43.479 ARCX 280LJ7FF47SKC02421
100 89.94 20240918-16:48:50.040 ARCX 280LJ7FF4I9LC02421
5 89.96 20240918-16:49:34.007 ARCX 280LJ7FF4Q59C02421
85 89.99 20240918-16:50:32.917 ARCX 280LJ7FF53KRC02421
5 89.99 20240918-16:50:32.917 ARCX 280LJ7FF53KSC02421
10 89.99 20240918-16:50:32.917 ARCX 280LJ7FF53KTC02421
97 89.97 20240918-16:51:05.107 XASE 280LJ7FF59VKC02421
3 89.97 20240918-16:51:05.107 XASE 280LJ7FF59VLC02421
100 89.93 20240918-16:51:43.988 ARCX 280LJ7FF5G52C02421
100 89.9 20240918-16:52:57.845 ARCX 280LJ7FF5RMVC02421
100 90 20240918-16:54:43.465 XASE 280LJ7FF6CMDC02421
100 89.99 20240918-16:55:43.823 XASE 280LJ7FF6LL1C02421
100 89.99 20240918-16:57:13.748 ARCX 280LJ7FF75G3C02421
100 89.94 20240918-16:57:45.611 XNYS 280LJ7FF7CQCC02421
100 89.98 20240918-16:59:34.005 XASE 280LJ7FF8108C02421
32 89.98 20240918-17:00:59.364 ARCX 280LJ7FF8GH3C02421
68 89.98 20240918-17:00:59.364 ARCX 280LJ7FF8GH4C02421
100 89.97 20240918-17:01:45.074 ARCX 280LJ7FF8ORFC02421
100 89.95 20240918-17:03:34.775 BATY 280LJ7FF9CPSC02421
100 89.99 20240918-17:05:06.355 XNAS 280LJ7FF9T6UC02421
100 89.95 20240918-17:05:54.335 XASE 280LJ7FFA638C02421
100 89.94 20240918-17:07:00.807 ARCX 280LJ7FFAIJRC02421
100 89.93 20240918-17:08:05.424 XASE 280LJ7FFAS4GC02421
40 89.92 20240918-17:09:36.693 ARCX 280LJ7FFB8Q9C02421
60 89.92 20240918-17:09:36.998 ARCX 280LJ7FFB8RPC02421
100 89.96 20240918-17:11:04.251 ARCX 280LJ7FFBM7HC02421
100 89.96 20240918-17:12:48.777 ARCX 280LJ7FFC74AC02421
100 89.94 20240918-17:13:49.536 ARCX 280LJ7FFCH1SC02421
100 89.82 20240918-17:15:28.826 XASE 280LJ7FFD416C02421
100 89.76 20240918-17:16:49.175 XASE 280LJ7FFDHKLC02421
100 89.72 20240918-17:18:31.642 XNAS 280LJ7FFE2PQC02421
100 89.73 20240918-17:20:09.985 ARCX 280LJ7FFEI4MC02421
100 89.67 20240918-17:22:45.627 XPSX 280LJ7FFFA8DC02421
100 89.66 20240918-17:22:52.919 XPSX 280LJ7FFFBT6C02421
32 89.65 20240918-17:24:42.308 ARCX 280LJ7FFFUUHC02421
100 89.66 20240918-17:25:11.271 ARCX 280LJ7FFG421C02421
100 89.69 20240918-17:26:32.897 EPRL 280LJ7FFGK4RC02421
100 89.76 20240918-17:28:14.926 ARCX 280LJ7FFH1T9C02421
6 89.85 20240918-17:30:05.405 ARCX 280LJ7FFHM34C02421
1 89.85 20240918-17:30:05.405 ARCX 280LJ7FFHM35C02421
18 89.85 20240918-17:30:05.405 ARCX 280LJ7FFHM36C02421
75 89.85 20240918-17:30:05.405 ARCX 280LJ7FFHM37C02421
100 89.85 20240918-17:30:21.228 ARCX 280LJ7FFHQ16C02421
100 89.87 20240918-17:32:24.309 XASE 280LJ7FFIH47C02421
100 89.87 20240918-17:32:24.309 XASE 280LJ7FFIH48C02421
100 89.86 20240918-17:33:10.259 ARCX 280LJ7FFIP91C02421
100 89.85 20240918-17:34:05.666 XASE 280LJ7FFJ3GJC02421
100 89.83 20240918-17:35:12.007 XASE 280LJ7FFJEC7C02421
100 89.82 20240918-17:36:09.647 ARCX 280LJ7FFJON8C02421
100 89.69 20240918-17:37:16.017 XASE 280LJ7FFK7QRC02421
100 89.57 20240918-17:39:00.735 EPRL 280LJ7FFL04NC02421
100 89.53 20240918-17:40:10.396 BATY 280LJ7FFLC2OC02421
100 89.52 20240918-17:40:54.079 XASE 280LJ7FFLJ6NC02421
100 89.49 20240918-17:42:06.805 XPSX 280LJ7FFLTDMC02421
26 89.46 20240918-17:43:16.163 XNYS 280LJ7FFM7SSC02421
46 89.46 20240918-17:44:12.575 ARCX 280LJ7FFMIBPC02421
54 89.46 20240918-17:44:12.803 ARCX 280LJ7FFMICUC02421
100 89.5 20240918-17:45:06.252 XNAS 280LJ7FFMRTOC02421
100 89.51 20240918-17:45:51.377 XASE 280LJ7FFN5UDC02421
100 89.47 20240918-17:47:14.775 XNYS 280LJ7FFNL3QC02421
100 89.47 20240918-17:48:34.439 XNYS 280LJ7FFO440C02421
100 89.48 20240918-17:49:09.586 XASE 280LJ7FFOAM1C02421
100 89.42 20240918-17:50:42.818 ARCX 280LJ7FFOT5NC02421
100 89.42 20240918-17:51:17.203 XPSX 280LJ7FFP2P4C02421
49 89.39 20240918-17:52:37.619 XASE 280LJ7FFPL88C02421
9 89.39 20240918-17:52:37.619 XASE 280LJ7FFPL89C02421
42 89.39 20240918-17:52:37.619 XASE 280LJ7FFPL8AC02421
100 89.41 20240918-17:53:53.123 ARCX 280LJ7FFQ2LNC02421
100 89.4 20240918-17:54:55.030 IEXG 280LJ7FFQCLOC02421
100 89.4 20240918-17:56:25.438 XASE 280LJ7FFQRPGC02421
100 89.49 20240918-17:58:02.895 XNYS 280LJ7FFRGG5C02421
40 89.5 20240918-17:58:32.085 XASE 280LJ7FFRL4AC02421
100 89.55 20240918-17:59:18.821 ARCX 280LJ7FFRU62C02421
100 89.55 20240918-17:59:18.821 ARCX 280LJ7FFRU63C02421
100 89.54 20240918-18:00:00.292 XPSX 280LJ7FFS583C02421
100 90.87 20240918-18:02:09.536 ARCX 280LJ7FFTV0BC02421
100 91.11 20240918-18:02:58.051 XASE 280LJ7FFUDEQC02421
100 91.12 20240918-18:03:48.040 XASE 280LJ7FFUQ86C02421
100 91.04 20240918-18:04:00.271 XPSX 280LJ7FFUVQDC02421
100 91.08 20240918-18:04:25.362 BATS 280LJ7FFV6DIC02421
50 91.04 20240918-18:05:29.553 XPSX 280LJ7FFVN65C02421
100 91.11 20240918-18:05:43.670 BATS 280LJ7FFVRPLC02421
100 91.05 20240918-18:06:09.688 XASE 280LJ7FG03G9C02421
100 90.83 20240918-18:08:05.176 XASE 280LJ7FG10H1C02421
100 90.84 20240918-18:09:21.854 ARCX 280LJ7FG1K2EC02421
40 90.88 20240918-18:09:47.705 XNAS 280LJ7FG1QIOC02421
60 90.88 20240918-18:09:47.705 XNAS 280LJ7FG1QIPC02421
100 90.88 20240918-18:10:10.727 XASE 280LJ7FG20ROC02421
100 90.84 20240918-18:11:04.047 XASE 280LJ7FG2FSKC02421
100 90.71 20240918-18:11:45.831 EPRL 280LJ7FG2R42C02421
20 90.54 20240918-18:13:30.877 EDGA 280LJ7FG3TPVC02421
80 90.54 20240918-18:13:30.877 EDGA 280LJ7FG3TQ0C02421
100 90.43 20240918-18:14:01.342 BATS 280LJ7FG44AKC02421
100 90.5 20240918-18:16:10.854 XASE 280LJ7FG5CV4C02421
100 90.5 20240918-18:16:10.855 XASE 280LJ7FG5CV5C02421
100 90.54 20240918-18:17:22.712 BATY 280LJ7FG5RIKC02421
4 90.89 20240918-18:19:07.133 XNAS 280LJ7FG6LRRC02421
100 90.84 20240918-18:19:10.648 BATY 280LJ7FG6MKTC02421
100 90.84 20240918-18:19:10.648 BATY 280LJ7FG6MKUC02421
100 90.81 20240918-18:20:00.114 XASE 280LJ7FG727LC02421
100 90.79 20240918-18:22:06.644 ARCX 280LJ7FG85BMC02421
10 90.74 20240918-18:22:07.336 BATY 280LJ7FG85HAC02421
90 90.74 20240918-18:22:07.336 BATY 280LJ7FG85HBC02421
150 90.97 20240918-18:24:20.938 XNAS 280LJ7FG98KHC02421
50 90.97 20240918-18:24:20.938 XNAS 280LJ7FG98KIC02421
100 91.07 20240918-18:25:52.899 ARCX 280LJ7FGA0FLC02421
100 91.02 20240918-18:26:15.024 ARCX 280LJ7FGA71HC02421
100 91.1 20240918-18:28:15.650 XNAS 280LJ7FGB726C02421
5 91.03 20240918-18:28:15.668 BATY 280LJ7FGB72QC02421
95 91.03 20240918-18:28:15.668 BATY 280LJ7FGB72RC02421
100 91.12 20240918-18:29:20.496 XASE 280LJ7FGBNEFC02421
100 91.16 20240918-18:30:19.472 XASE 280LJ7FGC5QFC02421
64 91.12 20240918-18:31:18.927 XASE 280LJ7FGCNDTC02421
36 91.12 20240918-18:31:18.927 XASE 280LJ7FGCNDUC02421
100 91.04 20240918-18:32:01.160 XASE 280LJ7FGD482C02421
100 91.32 20240918-18:34:49.068 XNYS 280LJ7FGERMUC02421
100 91.42 20240918-18:35:02.376 XCHI 280LJ7FGEVBBC02421
100 91.35 20240918-18:35:48.811 XASE 280LJ7FGFCFNC02421
100 91.34 20240918-18:35:51.073 XASE 280LJ7FGFE7QC02421
100 91.18 20240918-18:36:44.611 XNYS 280LJ7FGG6GNC02421
100 91.54 20240918-18:38:14.208 ARCX 280LJ7FGH0G1C02421
100 91.55 20240918-18:39:16.405 XASE 280LJ7FGHFLMC02421
100 91.71 20240918-18:40:20.965 XASE 280LJ7FGI1CKC02421
100 91.64 20240918-18:40:22.983 IEXG 280LJ7FGI36GC02421
100 91.6 20240918-18:41:23.362 BATY 280LJ7FGII3KC02421
100 91.43 20240918-18:42:10.901 XPSX 280LJ7FGISPIC02421
100 91.1 20240918-18:43:13.395 XNYS 280LJ7FGJE0BC02421
100 90.92 20240918-18:43:59.014 XNYS 280LJ7FGJSDKC02421
100 90.66 20240918-18:45:02.643 BATS 280LJ7FGKHSRC02421
100 90.72 20240918-18:45:59.696 XASE 280LJ7FGL4ECC02421
100 90.94 20240918-18:46:57.854 EPRL 280LJ7FGLMD2C02421
81 90.88 20240918-18:47:46.927 BATY 280LJ7FGM4IUC02421
19 90.88 20240918-18:47:46.927 BATY 280LJ7FGM4IVC02421
100 90.64 20240918-18:48:50.355 EPRL 280LJ7FGMT2BC02421
100 90.77 20240918-18:49:57.136 XNYS 280LJ7FGNE6PC02421
100 90.93 20240918-18:51:08.070 XNYS 280LJ7FGO379C02421
26 91.11 20240918-18:52:03.903 BATS 280LJ7FGOJTIC02421
18 91.11 20240918-18:52:03.903 XNAS 280LJ7FGOJTJC02421
49 91.11 20240918-18:52:03.903 XNAS 280LJ7FGOJTKC02421
100 91.12 20240918-18:52:38.050 XPSX 280LJ7FGOU7BC02421
38 91.08 20240918-18:53:10.889 EPRL 280LJ7FGP63PC02421
1 91.08 20240918-18:53:10.889 EPRL 280LJ7FGP63QC02421
61 91.08 20240918-18:53:10.889 EPRL 280LJ7FGP63RC02421
100 91.2 20240918-18:54:45.073 XNAS 280LJ7FGPU0UC02421
100 91.2 20240918-18:54:45.073 XNAS 280LJ7FGPU0VC02421
100 91.13 20240918-18:55:43.751 XNYS 280LJ7FGQISMC02421
100 91.1 20240918-18:56:59.203 XPSX 280LJ7FGR3MPC02421
100 91.04 20240918-18:57:42.559 XPSX 280LJ7FGRDB0C02421
100 90.7 20240918-18:59:24.757 XCHI 280LJ7FGSB2PC02421
50 90.64 20240918-18:59:25.772 XNAS 280LJ7FGSBJ2C02421
50 90.64 20240918-18:59:25.776 XNYS 280LJ7FGSBJ7C02421
73 90.51 20240918-19:00:09.780 XNYS 280LJ7FGSUORC02421
27 90.51 20240918-19:00:09.780 XNYS 280LJ7FGSUOSC02421
100 90.46 20240918-19:01:01.018 XPSX 280LJ7FGTFRJC02421
100 90.36 20240918-19:02:22.600 XPSX 280LJ7FGUADDC02421
100 90.36 20240918-19:02:22.601 XPSX 280LJ7FGUADEC02421
100 90.41 20240918-19:03:35.578 XPSX 280LJ7FGV324C02421
100 90.41 20240918-19:04:22.786 XPSX 280LJ7FGVF5BC02421
100 90.16 20240918-19:05:56.971 XNYS 280LJ7FH0HE4C02421
100 90.09 20240918-19:06:01.201 XPSX 280LJ7FH0I98C02421
60 90.05 20240918-19:07:25.052 XASE 280LJ7FH19RUC02421
40 90.05 20240918-19:07:25.052 XASE 280LJ7FH19RVC02421
38 90.15 20240918-19:08:12.457 BATY 280LJ7FH1M49C02421
42 90.15 20240918-19:08:12.457 BATY 280LJ7FH1M4AC02421
20 90.15 20240918-19:08:12.463 BATY 280LJ7FH1M4CC02421
100 90.24 20240918-19:08:58.598 XCHI 280LJ7FH200AC02421
100 90.2 20240918-19:09:20.303 XPSX 280LJ7FH262UC02421
100 90.16 20240918-19:10:00.978 XPSX 280LJ7FH2GSHC02421
100 90.16 20240918-19:10:56.644 XPSX 280LJ7FH30J1C02421
100 90.51 20240918-19:11:49.831 XPSX 280LJ7FH3HUEC02421
16 90.71 20240918-19:13:18.622 XPSX 280LJ7FH49JOC02421
100 90.88 20240918-19:13:42.655 ARCX 280LJ7FH4FBAC02421
100 90.82 20240918-19:13:56.189 XPSX 280LJ7FH4HLCC02421
100 90.88 20240918-19:14:27.989 XNAS 280LJ7FH4PCMC02421
50 90.86 20240918-19:14:56.617 XNAS 280LJ7FH4UFQC02421
50 90.87 20240918-19:14:56.621 ARCX 280LJ7FH4UFRC02421
100 90.84 20240918-19:15:38.104 XPSX 280LJ7FH5DJGC02421
24 90.88 20240918-19:17:07.704 XPSX 280LJ7FH63JBC02421
76 90.88 20240918-19:17:07.705 XPSX 280LJ7FH63JFC02421
100 90.88 20240918-19:17:07.705 XPSX 280LJ7FH63JGC02421
100 90.86 20240918-19:18:05.546 ARCX 280LJ7FH6I4LC02421
98 90.86 20240918-19:19:40.204 XPSX 280LJ7FH7AO8C02421
2 90.86 20240918-19:19:40.204 XPSX 280LJ7FH7AO9C02421
100 90.88 20240918-19:20:02.438 XPSX 280LJ7FH7FOJC02421
5 90.74 20240918-19:20:30.317 EPRL 280LJ7FH7MDSC02421
95 90.74 20240918-19:20:30.703 EPRL 280LJ7FH7MK7C02421
100 90.41 20240918-19:21:04.931 XASE 280LJ7FH80TQC02421
100 90.55 20240918-19:22:13.235 BATY 280LJ7FH8QUKC02421
100 90.36 20240918-19:22:48.407 XPSX 280LJ7FH94F4C02421
1 90.61 20240918-19:23:59.071 ARCX 280LJ7FH9L8UC02421
100 90.57 20240918-19:24:19.168 MEMX 280LJ7FH9SRUC02421
20 90.57 20240918-19:24:19.168 MEMX 280LJ7FH9SRVC02421
2 90.57 20240918-19:24:19.168 MEMX 280LJ7FH9SS0C02421
72 90.57 20240918-19:24:19.168 MEMX 280LJ7FH9SS1C02421
6 90.57 20240918-19:24:19.168 MEMX 280LJ7FH9SS2C02421
68 90.56 20240918-19:24:52.871 BATY 280LJ7FHA5HIC02421
32 90.56 20240918-19:24:52.871 BATY 280LJ7FHA5HJC02421
100 90.62 20240918-19:25:29.543 XNYS 280LJ7FHAE36C02421
80 90.83 20240918-19:26:14.475 BATY 280LJ7FHAQPQC02421
20 90.83 20240918-19:26:14.475 BATY 280LJ7FHAQPRC02421
100 90.85 20240918-19:27:26.930 EPRL 280LJ7FHBDI8C02421
100 90.96 20240918-19:28:08.171 XCHI 280LJ7FHBNA2C02421
100 90.94 20240918-19:28:17.931 XASE 280LJ7FHBPK9C02421
100 90.84 20240918-19:28:52.055 ARCX 280LJ7FHC3B7C02421
100 90.65 20240918-19:29:26.248 BATY 280LJ7FHCD7VC02421
100 90.76 20240918-19:30:03.071 ARCX 280LJ7FHCN4DC02421
100 90.73 20240918-19:30:25.108 XPSX 280LJ7FHCV5IC02421
100 90.79 20240918-19:31:11.419 XPSX 280LJ7FHDGDFC02421
100 90.77 20240918-19:31:55.427 XPSX 280LJ7FHDVPCC02421
100 90.71 20240918-19:32:04.732 BATY 280LJ7FHE32VC02421
100 90.47 20240918-19:32:38.856 XPSX 280LJ7FHEDM4C02421
70 90.5 20240918-19:33:17.947 XPSX 280LJ7FHES5TC02421
30 90.5 20240918-19:33:17.947 XPSX 280LJ7FHES5UC02421
100 90.3 20240918-19:33:42.011 XPSX 280LJ7FHF4I7C02421
100 90.32 20240918-19:34:49.880 XCHI 280LJ7FHFRK9C02421
100 90.29 20240918-19:35:00.860 XPSX 280LJ7FHFU5UC02421
100 90.27 20240918-19:35:31.271 XPSX 280LJ7FHG7HGC02421
100 90.28 20240918-19:35:52.936 XPSX 280LJ7FHGC7LC02421
100 90.3 20240918-19:36:30.367 XASE 280LJ7FHGNCLC02421
100 90.16 20240918-19:36:56.334 XPSX 280LJ7FHGU0MC02421
23 90.42 20240918-19:38:07.881 BATY 280LJ7FHHHF8C02421
77 90.42 20240918-19:38:07.881 BATY 280LJ7FHHHF9C02421
23 90.42 20240918-19:38:07.881 BATY 280LJ7FHHHFAC02421
77 90.42 20240918-19:38:07.881 BATY 280LJ7FHHHFBC02421
100 90.36 20240918-19:38:35.258 BATY 280LJ7FHHTOOC02421
100 90.4 20240918-19:39:08.440 ARCX 280LJ7FHI9H8C02421
100 90.33 20240918-19:40:11.194 XPSX 280LJ7FHIQ73C02421
75 90.33 20240918-19:40:11.194 XPSX 280LJ7FHIQ74C02421
25 90.33 20240918-19:40:11.194 XPSX 280LJ7FHIQ75C02421
35 90.42 20240918-19:41:20.309 BATS 280LJ7FHJC4RC02421
50 90.42 20240918-19:41:20.309 XNAS 280LJ7FHJC4SC02421
15 90.42 20240918-19:41:20.309 XNAS 280LJ7FHJC4TC02421
100 90.39 20240918-19:41:24.978 XPSX 280LJ7FHJD2CC02421
100 90.37 20240918-19:41:39.664 XPSX 280LJ7FHJG9MC02421
100 90.39 20240918-19:42:32.843 XNYS 280LJ7FHJT2IC02421
73 90.41 20240918-19:42:43.706 XASE 280LJ7FHJVVVC02421
27 90.41 20240918-19:42:43.706 XASE 280LJ7FHK000C02421
4 90.33 20240918-19:43:02.447 XPSX 280LJ7FHK4UAC02421
96 90.33 20240918-19:43:02.447 XPSX 280LJ7FHK4UCC02421
100 90.31 20240918-19:43:49.736 XPSX 280LJ7FHKIT0C02421
69 90.31 20240918-19:43:49.736 XPSX 280LJ7FHKIT1C02421
31 90.31 20240918-19:43:49.736 XPSX 280LJ7FHKIT3C02421
54 90.23 20240918-19:44:13.868 XASE 280LJ7FHKOHUC02421
46 90.23 20240918-19:44:13.868 XASE 280LJ7FHKOI0C02421
53 90.23 20240918-19:44:42.080 XASE 280LJ7FHKV9TC02421
47 90.23 20240918-19:44:42.080 XASE 280LJ7FHKV9VC02421
100 90.12 20240918-19:44:57.823 XPSX 280LJ7FHL3IBC02421
14 89.97 20240918-19:45:15.869 BATS 280LJ7FHLDASC02421
100 89.97 20240918-19:45:15.869 BATS 280LJ7FHLDATC02421
100 89.97 20240918-19:45:15.869 EPRL 280LJ7FHLDAUC02421
100 89.97 20240918-19:45:15.869 XNAS 280LJ7FHLDAVC02421
10 89.97 20240918-19:45:15.869 XNAS 280LJ7FHLDB0C02421
100 89.97 20240918-19:45:16.746 XNAS 280LJ7FHLDK7C02421
100 89.97 20240918-19:45:16.746 XNAS 280LJ7FHLDK8C02421
4 90.03 20240918-19:45:21.063 XNYS 280LJ7FHLF6LC02421
2 90.04 20240918-19:45:21.064 ARCX 280LJ7FHLF6MC02421
21 90.03 20240918-19:45:21.064 XNYS 280LJ7FHLF6NC02421
315 90.04 20240918-19:45:21.064 XNYS 280LJ7FHLF6OC02421
50 90.05 20240918-19:45:21.064 XNYS 280LJ7FHLF6PC02421
50 90.06 20240918-19:45:21.064 XNYS 280LJ7FHLF6QC02421
2 90.05 20240918-19:45:21.065 ARCX 280LJ7FHLF6RC02421
255 90.06 20240918-19:45:21.066 XNAS 280LJ7FHLF6SC02421
205 90.06 20240918-19:45:21.066 XNAS 280LJ7FHLF6TC02421
100 90.06 20240918-19:45:21.066 XNYS 280LJ7FHLF6UC02421
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 POSQKCBDOBKKCCDRecent 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 Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement