REG - CRH PLC - Transaction in Own Shares
Mon 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:20240923:nRSW2249Fa&default-theme=true
RNS Number : 2249F CRH PLC 23 September 2024
23(rd) September 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20(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
7,645 $92.22 $92.88 $91.61 XNYS
996 $92.16 $92.88 $91.82 EDGX
11,481 $92.27 $92.88 $91.53 ARCX
947 $92.04 $92.88 $91.61 BATS
7,561 $92.08 $92.88 $91.60 XNAS
1,492 $92.01 $92.81 $91.66 BATY
18,878 $92.46 $92.89 $91.51 XASE
3,100 $92.33 $92.81 $91.78 EPRL
600 $92.02 $92.82 $91.68 IEXG
600 $92.23 $92.81 $91.79 XCHI
400 $92.13 $92.79 $91.81 MEMX
100 $91.91 $92.88 $91.87 XPSX
100 $92.78 $92.78 $92.78 EDGA
100 $91.78 $91.78 $91.78 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 680,538,301 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,106,599 of its ordinary shares in
treasury, which represents 5.696% 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 20(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: 20(th) September 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $92.2864 54,000
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
100 92.2 20240920-13:31:10.225 IEXG 280LOG7F0T5SC02421
1 92.38 20240920-13:31:30.478 XNAS 280LOG7F10BUC02421
39 92.39 20240920-13:31:30.478 XNAS 280LOG7F10BVC02421
12 92.39 20240920-13:31:30.478 XNAS 280LOG7F10C0C02421
6 92.39 20240920-13:31:30.479 XNAS 280LOG7F10C1C02421
82 92.42 20240920-13:31:39.519 XNYS 280LOG7F11G3C02421
18 92.42 20240920-13:31:39.519 XNYS 280LOG7F11G4C02421
100 92.42 20240920-13:31:39.519 ARCX 280LOG7F11G5C02421
100 92.44 20240920-13:31:53.993 XNYS 280LOG7F13HRC02421
100 92.44 20240920-13:32:28.334 XNAS 280LOG7F18QLC02421
100 92.44 20240920-13:32:28.335 XNYS 280LOG7F18QMC02421
100 92.45 20240920-13:32:44.718 XNYS 280LOG7F1BIVC02421
200 92.52 20240920-13:33:11.191 XNYS 280LOG7F1G7LC02421
100 92.54 20240920-13:34:01.090 XNYS 280LOG7F1MV1C02421
100 92.54 20240920-13:34:01.090 XNYS 280LOG7F1MV2C02421
100 92.54 20240920-13:34:01.090 XNYS 280LOG7F1MV3C02421
100 92.54 20240920-13:34:01.090 XNAS 280LOG7F1MV4C02421
100 92.54 20240920-13:34:01.090 XNAS 280LOG7F1MV5C02421
100 92.64 20240920-13:35:02.100 ARCX 280LOG7F2071C02421
100 92.63 20240920-13:35:46.072 XNYS 280LOG7F276QC02421
100 92.63 20240920-13:35:46.072 XNYS 280LOG7F276RC02421
100 92.63 20240920-13:35:46.073 XNAS 280LOG7F276SC02421
100 92.65 20240920-13:36:26.262 XNYS 280LOG7F2DNJC02421
100 92.55 20240920-13:37:17.407 EPRL 280LOG7F2KTGC02421
100 92.58 20240920-13:37:19.310 XNAS 280LOG7F2L7TC02421
100 92.61 20240920-13:37:33.612 XNYS 280LOG7F2N28C02421
100 92.61 20240920-13:37:33.612 ARCX 280LOG7F2N29C02421
100 92.61 20240920-13:37:33.612 ARCX 280LOG7F2N2AC02421
100 92.58 20240920-13:38:14.114 XNYS 280LOG7F2T57C02421
100 92.63 20240920-13:38:54.648 ARCX 280LOG7F339AC02421
100 92.59 20240920-13:39:12.499 XNYS 280LOG7F3609C02421
100 92.58 20240920-13:39:33.873 XNYS 280LOG7F38QMC02421
100 92.47 20240920-13:39:57.383 XNYS 280LOG7F3BUQC02421
100 92.38 20240920-13:40:25.575 XNAS 280LOG7F3H4PC02421
100 92.1 20240920-13:40:47.836 EPRL 280LOG7F3L45C02421
14 92 20240920-13:41:36.620 XNAS 280LOG7F3SPHC02421
100 92 20240920-13:41:48.983 XASE 280LOG7F3UQAC02421
100 92 20240920-13:41:48.983 XASE 280LOG7F3UQBC02421
100 91.98 20240920-13:42:38.468 XNAS 280LOG7F46LSC02421
30 91.98 20240920-13:42:38.468 XNAS 280LOG7F46LTC02421
45 91.98 20240920-13:42:38.471 XNAS 280LOG7F46M1C02421
100 91.97 20240920-13:42:51.557 ARCX 280LOG7F4891C02421
100 91.93 20240920-13:43:19.342 ARCX 280LOG7F4CBUC02421
100 91.95 20240920-13:43:51.062 ARCX 280LOG7F4GQTC02421
100 91.92 20240920-13:44:15.305 XNAS 280LOG7F4KU8C02421
100 91.79 20240920-13:44:34.559 ARCX 280LOG7F4NL8C02421
100 91.79 20240920-13:45:12.754 EPRL 280LOG7F4U6IC02421
100 91.79 20240920-13:45:12.754 EPRL 280LOG7F4U6NC02421
5 91.64 20240920-13:45:34.649 BATS 280LOG7F53QNC02421
95 91.64 20240920-13:45:34.649 BATS 280LOG7F53QOC02421
100 91.81 20240920-13:46:20.993 XNAS 280LOG7F5C4JC02421
100 91.84 20240920-13:46:36.967 ARCX 280LOG7F5EM3C02421
1 91.86 20240920-13:47:22.180 BATY 280LOG7F5NGCC02421
99 91.86 20240920-13:47:24.092 BATY 280LOG7F5NPHC02421
100 91.86 20240920-13:47:31.074 XNAS 280LOG7F5OOKC02421
5 91.91 20240920-13:48:06.024 XNYS 280LOG7F5UA0C02421
18 91.91 20240920-13:48:06.024 XNYS 280LOG7F5UA1C02421
82 91.91 20240920-13:48:07.025 XNYS 280LOG7F5UH8C02421
100 91.9 20240920-13:48:07.830 XCHI 280LOG7F5UMOC02421
100 91.86 20240920-13:48:18.232 XNAS 280LOG7F61C4C02421
200 91.86 20240920-13:48:18.232 XNAS 280LOG7F61C5C02421
100 91.84 20240920-13:49:46.090 XNAS 280LOG7F6HP4C02421
5 91.84 20240920-13:49:46.090 XNAS 280LOG7F6HP5C02421
95 91.84 20240920-13:49:46.090 XNAS 280LOG7F6HP6C02421
95 91.79 20240920-13:50:26.370 XNYS 280LOG7F6QDRC02421
5 91.79 20240920-13:50:26.370 XNYS 280LOG7F6QDSC02421
90 91.78 20240920-13:50:52.723 XNYS 280LOG7F6VFTC02421
10 91.78 20240920-13:50:52.723 XNYS 280LOG7F6VFUC02421
100 91.87 20240920-13:51:49.641 XNYS 280LOG7F7ABQC02421
100 91.98 20240920-13:52:15.818 XCHI 280LOG7F7G3QC02421
100 91.98 20240920-13:52:17.973 XNAS 280LOG7F7GGJC02421
6 92.03 20240920-13:52:52.929 XNAS 280LOG7F7O0UC02421
94 92.03 20240920-13:52:52.929 XNAS 280LOG7F7O0VC02421
90 92 20240920-13:53:01.362 XNAS 280LOG7F7PSAC02421
10 92 20240920-13:53:01.362 XNAS 280LOG7F7PSBC02421
100 92 20240920-13:53:01.362 XNAS 280LOG7F7PSCC02421
100 91.94 20240920-13:54:18.587 XNYS 280LOG7F86QOC02421
4 91.91 20240920-13:54:20.598 EDGX 280LOG7F873DC02421
96 91.91 20240920-13:54:20.598 EDGX 280LOG7F873FC02421
100 91.85 20240920-13:55:09.907 EDGX 280LOG7F8EQDC02421
100 91.87 20240920-13:56:14.352 XNAS 280LOG7F8Q21C02421
14 91.87 20240920-13:56:14.352 XNAS 280LOG7F8Q22C02421
25 91.87 20240920-13:56:14.352 XNAS 280LOG7F8Q23C02421
61 91.87 20240920-13:56:14.352 XNAS 280LOG7F8Q24C02421
100 91.87 20240920-13:56:59.324 XNAS 280LOG7F91F5C02421
100 91.87 20240920-13:56:59.324 XNAS 280LOG7F91F6C02421
100 91.91 20240920-13:57:49.490 XNYS 280LOG7F9AALC02421
1 91.905 20240920-13:57:58.490 XNAS 280LOG7F9BQ8C02421
1 91.91 20240920-13:57:58.490 XNAS 280LOG7F9BQ9C02421
1 91.91 20240920-13:57:58.490 XNAS 280LOG7F9BQAC02421
97 91.92 20240920-13:57:58.490 XNAS 280LOG7F9BQBC02421
30 91.89 20240920-13:58:08.499 ARCX 280LOG7F9DIMC02421
70 91.89 20240920-13:58:08.499 ARCX 280LOG7F9DINC02421
30 91.89 20240920-13:58:08.499 ARCX 280LOG7F9DIOC02421
70 91.89 20240920-13:58:08.499 ARCX 280LOG7F9DIPC02421
30 91.89 20240920-13:58:08.499 ARCX 280LOG7F9DIQC02421
50 91.89 20240920-13:58:08.499 ARCX 280LOG7F9DIRC02421
20 91.89 20240920-13:58:08.499 ARCX 280LOG7F9DISC02421
100 91.75 20240920-13:59:20.827 ARCX 280LOG7F9VAFC02421
100 91.67 20240920-13:59:57.330 ARCX 280LOG7FA6MSC02421
100 91.63 20240920-14:00:10.553 ARCX 280LOG7FABECC02421
100 91.53 20240920-14:00:36.584 XASE 280LOG7FAK45C02421
100 91.55 20240920-14:01:12.845 ARCX 280LOG7FAT5OC02421
84 91.53 20240920-14:01:16.299 ARCX 280LOG7FAU9GC02421
16 91.53 20240920-14:01:16.299 ARCX 280LOG7FAU9LC02421
100 91.53 20240920-14:01:16.299 ARCX 280LOG7FAU9MC02421
50 91.68 20240920-14:02:34.070 BATS 280LOG7FBLEMC02421
50 91.68 20240920-14:02:34.070 XNYS 280LOG7FBLENC02421
18 91.75 20240920-14:02:47.409 BATS 280LOG7FBP1KC02421
100 91.76 20240920-14:02:48.066 XNYS 280LOG7FBP9SC02421
4 91.66 20240920-14:03:24.071 BATY 280LOG7FC66FC02421
16 91.66 20240920-14:03:24.071 BATS 280LOG7FC66GC02421
3 91.66 20240920-14:03:24.072 ARCX 280LOG7FC66HC02421
100 91.67 20240920-14:03:24.689 XNYS 280LOG7FC6DJC02421
100 91.66 20240920-14:03:53.764 XNAS 280LOG7FCE3NC02421
100 91.66 20240920-14:03:53.764 XNAS 280LOG7FCE3OC02421
100 91.66 20240920-14:03:53.764 XNAS 280LOG7FCE3PC02421
100 91.66 20240920-14:04:17.468 XNAS 280LOG7FCLSKC02421
40 91.64 20240920-14:05:05.427 XNYS 280LOG7FD1QJC02421
60 91.65 20240920-14:05:05.427 XNYS 280LOG7FD1QKC02421
100 91.63 20240920-14:05:16.179 XNAS 280LOG7FD4N2C02421
100 91.66 20240920-14:05:29.147 XNAS 280LOG7FD8KFC02421
100 91.61 20240920-14:05:56.847 ARCX 280LOG7FDFLBC02421
1 91.61 20240920-14:06:05.192 ARCX 280LOG7FDHPMC02421
99 91.61 20240920-14:06:05.192 ARCX 280LOG7FDHPNC02421
100 91.61 20240920-14:06:26.403 BATS 280LOG7FDN8CC02421
100 91.65 20240920-14:06:54.789 XASE 280LOG7FDUVAC02421
100 91.6 20240920-14:07:33.343 XNAS 280LOG7FE9Q0C02421
100 91.73 20240920-14:08:36.068 XNYS 280LOG7FEPG5C02421
100 91.69 20240920-14:08:44.231 XASE 280LOG7FERGLC02421
100 91.69 20240920-14:08:44.231 XASE 280LOG7FERGMC02421
100 91.63 20240920-14:09:11.165 BATS 280LOG7FF3VRC02421
100 91.68 20240920-14:09:47.102 XNAS 280LOG7FFDFTC02421
100 91.66 20240920-14:10:15.108 XNAS 280LOG7FFLG3C02421
25 91.61 20240920-14:10:35.165 ARCX 280LOG7FFQQOC02421
75 91.61 20240920-14:10:35.165 ARCX 280LOG7FFQQPC02421
100 91.58 20240920-14:11:22.349 ARCX 280LOG7FG7CKC02421
100 91.62 20240920-14:11:59.163 XNYS 280LOG7FGHKHC02421
100 91.61 20240920-14:12:25.494 XNYS 280LOG7FGOMOC02421
1 91.61 20240920-14:12:25.494 XNYS 280LOG7FGOMPC02421
15 91.61 20240920-14:12:25.494 XNYS 280LOG7FGOMRC02421
84 91.61 20240920-14:12:25.494 XNYS 280LOG7FGOMTC02421
100 91.51 20240920-14:13:11.941 XASE 280LOG7FH5OTC02421
100 91.57 20240920-14:13:43.085 XASE 280LOG7FHCSGC02421
1 91.65 20240920-14:14:32.254 XNAS 280LOG7FHPQPC02421
99 91.65 20240920-14:14:32.254 XNAS 280LOG7FHPQQC02421
100 91.64 20240920-14:14:41.364 ARCX 280LOG7FHSB3C02421
100 91.81 20240920-14:15:51.306 XNYS 280LOG7FIH3VC02421
100 91.81 20240920-14:16:02.869 XNYS 280LOG7FIKALC02421
100 91.81 20240920-14:16:02.869 XNYS 280LOG7FIKAMC02421
100 91.79 20240920-14:16:19.812 EPRL 280LOG7FIP42C02421
100 91.81 20240920-14:16:54.248 MEMX 280LOG7FJ0OSC02421
100 91.84 20240920-14:17:22.001 XASE 280LOG7FJ79EC02421
100 91.84 20240920-14:17:22.001 XASE 280LOG7FJ79FC02421
100 91.81 20240920-14:17:59.734 ARCX 280LOG7FJGG9C02421
100 91.78 20240920-14:18:26.384 EPRL 280LOG7FJNEJC02421
100 91.79 20240920-14:18:52.274 BATY 280LOG7FJTT3C02421
100 91.79 20240920-14:19:17.486 EPRL 280LOG7FK654C02421
55 91.94 20240920-14:20:45.564 BATY 280LOG7FKR7MC02421
45 91.94 20240920-14:20:45.564 BATY 280LOG7FKR7NC02421
100 91.94 20240920-14:20:56.397 XNAS 280LOG7FKTK4C02421
100 91.93 20240920-14:21:07.010 XNAS 280LOG7FL095C02421
100 91.93 20240920-14:21:07.010 XNAS 280LOG7FL096C02421
100 91.93 20240920-14:21:07.010 XNAS 280LOG7FL097C02421
100 91.91 20240920-14:21:39.214 XNAS 280LOG7FL7HJC02421
100 91.96 20240920-14:22:25.160 XNYS 280LOG7FLIC6C02421
17 91.96 20240920-14:22:52.799 BATS 280LOG7FLNR0C02421
19 91.96 20240920-14:22:52.799 XNAS 280LOG7FLNR1C02421
10 91.96 20240920-14:22:52.799 XNAS 280LOG7FLNR2C02421
19 91.96 20240920-14:22:52.799 XNAS 280LOG7FLNR3C02421
6 91.96 20240920-14:22:52.799 XNAS 280LOG7FLNR4C02421
2 91.96 20240920-14:22:52.799 XNYS 280LOG7FLNR5C02421
6 91.96 20240920-14:22:52.799 XNYS 280LOG7FLNR6C02421
100 91.95 20240920-14:22:53.431 ARCX 280LOG7FLNVGC02421
100 91.95 20240920-14:22:53.431 ARCX 280LOG7FLNVHC02421
100 91.84 20240920-14:23:44.486 EDGX 280LOG7FM3PUC02421
100 91.82 20240920-14:24:22.584 BATY 280LOG7FMEL0C02421
100 91.9 20240920-14:25:34.086 ARCX 280LOG7FMUSPC02421
100 91.85 20240920-14:25:58.841 ARCX 280LOG7FN49IC02421
100 91.86 20240920-14:26:28.395 XNAS 280LOG7FNB5FC02421
100 91.84 20240920-14:27:00.159 BATY 280LOG7FNI5BC02421
100 91.83 20240920-14:27:38.633 ARCX 280LOG7FNQ2DC02421
100 91.8 20240920-14:27:43.558 BATY 280LOG7FNR4QC02421
100 91.79 20240920-14:28:18.183 XASE 280LOG7FO2A4C02421
100 91.74 20240920-14:29:01.118 XASE 280LOG7FOB0QC02421
100 91.72 20240920-14:29:30.487 BATY 280LOG7FOGV4C02421
1 91.72 20240920-14:29:41.562 BATY 280LOG7FOJ8PC02421
80 91.72 20240920-14:29:41.563 BATY 280LOG7FOJ8QC02421
24 91.73 20240920-14:30:02.088 ARCX 280LOG7FONKSC02421
76 91.73 20240920-14:30:02.088 ARCX 280LOG7FONKTC02421
6 91.69 20240920-14:30:22.896 ARCX 280LOG7FOUMHC02421
29 91.69 20240920-14:30:22.896 ARCX 280LOG7FOUMIC02421
65 91.69 20240920-14:30:22.896 ARCX 280LOG7FOUMJC02421
100 91.7 20240920-14:30:58.981 XNYS 280LOG7FP8CLC02421
100 91.68 20240920-14:31:05.662 IEXG 280LOG7FPA74C02421
100 91.68 20240920-14:31:05.662 IEXG 280LOG7FPA75C02421
100 91.76 20240920-14:31:57.720 XNYS 280LOG7FPN5UC02421
100 91.79 20240920-14:32:49.363 XCHI 280LOG7FQ1R9C02421
100 91.77 20240920-14:32:54.690 XNAS 280LOG7FQ2OIC02421
100 91.77 20240920-14:32:54.690 XNAS 280LOG7FQ2OJC02421
100 91.81 20240920-14:34:04.722 XNYS 280LOG7FQKIIC02421
96 91.87 20240920-14:34:24.844 XNYS 280LOG7FQPQUC02421
100 91.87 20240920-14:34:46.146 XNYS 280LOG7FQUGUC02421
4 91.87 20240920-14:34:46.146 XNYS 280LOG7FQUGVC02421
96 91.87 20240920-14:34:46.147 XPSX 280LOG7FQUH4C02421
100 91.84 20240920-14:35:10.200 XASE 280LOG7FR6HJC02421
100 91.79 20240920-14:35:49.812 XNAS 280LOG7FRET4C02421
100 91.79 20240920-14:35:49.812 ARCX 280LOG7FRET5C02421
100 91.8 20240920-14:36:33.374 XNAS 280LOG7FROE7C02421
100 91.93 20240920-14:37:36.837 BATS 280LOG7FS6RQC02421
100 91.93 20240920-14:37:54.901 XNYS 280LOG7FSAR8C02421
100 91.95 20240920-14:38:46.029 EPRL 280LOG7FSMEOC02421
100 91.95 20240920-14:38:46.029 EPRL 280LOG7FSMEPC02421
100 91.92 20240920-14:39:13.072 XASE 280LOG7FSRU0C02421
100 91.88 20240920-14:40:07.368 XASE 280LOG7FT7R0C02421
100 91.92 20240920-14:41:00.339 XASE 280LOG7FTK5SC02421
100 91.91 20240920-14:41:27.012 XASE 280LOG7FTPP6C02421
100 91.9 20240920-14:42:03.410 ARCX 280LOG7FU1N8C02421
100 91.92 20240920-14:43:01.308 XASE 280LOG7FUDVQC02421
68 91.89 20240920-14:43:32.851 XASE 280LOG7FUK6RC02421
1 91.89 20240920-14:43:33.424 XASE 280LOG7FUK9PC02421
3 91.85 20240920-14:43:58.104 XASE 280LOG7FUPKBC02421
97 91.85 20240920-14:43:58.104 XASE 280LOG7FUPKCC02421
100 91.85 20240920-14:44:23.767 ARCX 280LOG7FUUQAC02421
100 91.88 20240920-14:45:00.256 XASE 280LOG7FV7A0C02421
100 91.88 20240920-14:45:00.256 XASE 280LOG7FV7A1C02421
100 91.88 20240920-14:45:40.357 XASE 280LOG7FVIJVC02421
10 91.91 20240920-14:46:15.084 XNAS 280LOG7FVQBBC02421
50 91.91 20240920-14:46:15.084 XNAS 280LOG7FVQBCC02421
40 91.91 20240920-14:46:15.084 XNAS 280LOG7FVQBDC02421
100 91.89 20240920-14:46:21.882 XASE 280LOG7FVRTJC02421
100 91.9 20240920-14:47:15.205 XASE 280LOG7G06TLC02421
100 91.89 20240920-14:48:11.193 XNAS 280LOG7G0IQBC02421
100 91.92 20240920-14:48:34.085 XASE 280LOG7G0P6MC02421
100 91.84 20240920-14:48:49.799 XNAS 280LOG7G0SSQC02421
50 91.88 20240920-14:49:41.324 XNAS 280LOG7G1A9HC02421
16 91.88 20240920-14:49:41.324 XNAS 280LOG7G1A9IC02421
29 91.88 20240920-14:49:41.324 XNAS 280LOG7G1A9JC02421
5 91.88 20240920-14:49:41.324 ARCX 280LOG7G1A9KC02421
100 91.88 20240920-14:50:02.356 XASE 280LOG7G1EQ6C02421
91 91.87 20240920-14:50:04.860 XASE 280LOG7G1FBDC02421
100 91.97 20240920-14:51:09.787 IEXG 280LOG7G2060C02421
100 91.97 20240920-14:51:17.014 XASE 280LOG7G21M1C02421
100 91.98 20240920-14:52:03.765 XNYS 280LOG7G2BP0C02421
100 91.98 20240920-14:52:27.062 XASE 280LOG7G2HMPC02421
100 91.98 20240920-14:52:27.062 XASE 280LOG7G2HMQC02421
100 91.98 20240920-14:53:07.477 XASE 280LOG7G309PC02421
100 91.96 20240920-14:53:51.479 XNAS 280LOG7G3C80C02421
100 91.95 20240920-14:54:23.908 ARCX 280LOG7G3K1PC02421
2 91.97 20240920-14:55:00.046 ARCX 280LOG7G3SG1C02421
70 91.96 20240920-14:55:11.610 XNAS 280LOG7G3V1IC02421
30 91.96 20240920-14:55:14.703 XNAS 280LOG7G3VOOC02421
10 91.96 20240920-14:55:14.703 XNAS 280LOG7G3VOPC02421
90 91.96 20240920-14:55:14.703 XNAS 280LOG7G3VOQC02421
100 91.94 20240920-14:55:53.781 ARCX 280LOG7G4AA1C02421
100 91.96 20240920-14:56:25.452 XASE 280LOG7G4J6HC02421
100 91.96 20240920-14:56:51.057 XASE 280LOG7G4P3EC02421
100 92.01 20240920-14:58:05.212 ARCX 280LOG7G595VC02421
100 91.98 20240920-14:58:58.430 ARCX 280LOG7G5NG2C02421
100 91.98 20240920-14:58:58.430 XNAS 280LOG7G5NG3C02421
100 91.97 20240920-15:00:00.484 ARCX 280LOG7G6924C02421
100 91.96 20240920-15:01:00.346 ARCX 280LOG7G6PFFC02421
6 91.9 20240920-15:01:10.106 BATY 280LOG7G6TH2C02421
94 91.9 20240920-15:01:10.106 BATY 280LOG7G6TH3C02421
100 91.91 20240920-15:01:50.340 XNYS 280LOG7G789VC02421
100 91.78 20240920-15:02:52.358 EPRL 280LOG7G7RC8C02421
100 91.78 20240920-15:02:52.358 EPRL 280LOG7G7RC9C02421
100 91.81 20240920-15:03:29.514 XASE 280LOG7G83UAC02421
100 91.78 20240920-15:04:09.696 XCIS 280LOG7G8E7MC02421
1 91.82 20240920-15:04:38.961 XNYS 280LOG7G8L9BC02421
99 91.82 20240920-15:04:38.961 XNYS 280LOG7G8L9CC02421
72 91.83 20240920-15:05:27.186 XNYS 280LOG7G8VQNC02421
28 91.83 20240920-15:05:27.186 XNYS 280LOG7G8VQOC02421
100 91.89 20240920-15:06:07.072 EDGX 280LOG7G97D9C02421
100 91.91 20240920-15:06:50.941 ARCX 280LOG7G9GETC02421
100 91.9 20240920-15:07:10.642 ARCX 280LOG7G9KA1C02421
100 91.9 20240920-15:08:10.846 XNYS 280LOG7GA24VC02421
100 91.89 20240920-15:08:16.511 ARCX 280LOG7GA3FEC02421
10 91.88 20240920-15:09:22.802 XNAS 280LOG7GAJ43C02421
90 91.89 20240920-15:09:22.802 XNAS 280LOG7GAJ44C02421
1 91.89 20240920-15:09:30.809 XASE 280LOG7GAKOJC02421
99 91.89 20240920-15:09:30.809 XASE 280LOG7GAKOKC02421
100 91.85 20240920-15:10:24.031 ARCX 280LOG7GB0JHC02421
7 91.84 20240920-15:10:32.638 BATY 280LOG7GB2DRC02421
100 91.85 20240920-15:10:44.311 BATS 280LOG7GB50GC02421
90 91.84 20240920-15:11:18.968 ARCX 280LOG7GBEUBC02421
10 91.84 20240920-15:11:18.968 ARCX 280LOG7GBEUCC02421
100 91.82 20240920-15:11:47.593 EPRL 280LOG7GBM0GC02421
100 91.86 20240920-15:12:41.920 ARCX 280LOG7GC32MC02421
100 91.84 20240920-15:13:08.746 ARCX 280LOG7GCALUC02421
100 91.84 20240920-15:13:47.016 XNYS 280LOG7GCKOLC02421
100 91.83 20240920-15:14:47.367 XNYS 280LOG7GD24SC02421
100 91.84 20240920-15:15:12.702 BATY 280LOG7GD923C02421
100 91.81 20240920-15:16:20.403 ARCX 280LOG7GDVIAC02421
100 91.81 20240920-15:16:20.403 ARCX 280LOG7GDVIBC02421
100 91.82 20240920-15:17:18.553 XASE 280LOG7GEE8OC02421
14 91.81 20240920-15:18:03.976 ARCX 280LOG7GENJTC02421
6 91.83 20240920-15:18:36.317 BATS 280LOG7GEUDVC02421
100 91.87 20240920-15:18:41.077 EDGX 280LOG7GEVSCC02421
49 91.94 20240920-15:19:20.355 ARCX 280LOG7GF85SC02421
1 91.94 20240920-15:19:20.355 XNYS 280LOG7GF85TC02421
6 91.94 20240920-15:19:20.355 XNYS 280LOG7GF85UC02421
44 91.94 20240920-15:19:20.355 XNYS 280LOG7GF85VC02421
100 91.93 20240920-15:19:38.566 ARCX 280LOG7GFBJHC02421
100 91.93 20240920-15:20:25.577 XASE 280LOG7GFMRKC02421
100 91.99 20240920-15:21:01.809 XNYS 280LOG7GFUDMC02421
100 91.99 20240920-15:21:27.998 XASE 280LOG7GG3M3C02421
1 91.99 20240920-15:22:03.830 BATY 280LOG7GGCTDC02421
99 91.99 20240920-15:22:03.830 BATY 280LOG7GGCTEC02421
100 91.98 20240920-15:22:34.944 ARCX 280LOG7GGKBGC02421
100 92 20240920-15:23:32.986 XNAS 280LOG7GH1VDC02421
100 92.01 20240920-15:24:15.123 XNYS 280LOG7GHBFSC02421
100 92 20240920-15:24:30.086 XASE 280LOG7GHE82C02421
100 92 20240920-15:24:30.086 XASE 280LOG7GHE83C02421
100 91.98 20240920-15:25:54.434 XNYS 280LOG7GHVRJC02421
100 91.97 20240920-15:26:10.854 ARCX 280LOG7GI3LLC02421
100 91.98 20240920-15:26:52.837 ARCX 280LOG7GICJTC02421
100 91.99 20240920-15:27:56.233 XASE 280LOG7GINSUC02421
100 91.99 20240920-15:27:56.233 XASE 280LOG7GINSVC02421
100 91.96 20240920-15:28:36.077 ARCX 280LOG7GIVN6C02421
100 91.96 20240920-15:29:29.876 XASE 280LOG7GJB84C02421
100 91.94 20240920-15:29:51.933 XASE 280LOG7GJFJ8C02421
100 91.89 20240920-15:30:12.617 EPRL 280LOG7GJMACC02421
100 91.82 20240920-15:31:06.490 EDGX 280LOG7GK3ATC02421
100 91.79 20240920-15:31:38.339 XASE 280LOG7GKDJ7C02421
18 91.77 20240920-15:32:41.405 ARCX 280LOG7GKU3HC02421
82 91.77 20240920-15:32:41.405 ARCX 280LOG7GKU3IC02421
100 91.76 20240920-15:33:11.385 XASE 280LOG7GL53TC02421
100 91.76 20240920-15:33:34.757 IEXG 280LOG7GLAG7C02421
80 91.8 20240920-15:34:17.428 XNYS 280LOG7GLNRAC02421
20 91.8 20240920-15:34:17.428 XNYS 280LOG7GLNRBC02421
100 91.82 20240920-15:34:24.959 EDGX 280LOG7GLQ80C02421
100 91.85 20240920-15:34:49.028 XNYS 280LOG7GM0LHC02421
54 91.85 20240920-15:34:49.028 XNYS 280LOG7GM0LJC02421
46 91.85 20240920-15:34:49.028 XNYS 280LOG7GM0LMC02421
100 91.97 20240920-15:35:44.787 XNYS 280LOG7GMG0AC02421
100 91.96 20240920-15:36:09.002 MEMX 280LOG7GMLKNC02421
100 91.96 20240920-15:36:09.002 MEMX 280LOG7GMLKOC02421
88 92.12 20240920-15:38:21.937 XNAS 280LOG7GNHESC02421
12 92.12 20240920-15:38:21.937 XNAS 280LOG7GNHETC02421
12 92.12 20240920-15:38:21.937 XNAS 280LOG7GNHEUC02421
88 92.12 20240920-15:38:21.937 XNAS 280LOG7GNHEVC02421
100 92.1 20240920-15:38:36.516 XASE 280LOG7GNKKAC02421
100 92.13 20240920-15:39:47.538 XNYS 280LOG7GO545C02421
100 92.13 20240920-15:39:57.976 XASE 280LOG7GO787C02421
100 92.05 20240920-15:40:32.807 XNAS 280LOG7GOEOKC02421
67 92.18 20240920-15:42:02.410 XNAS 280LOG7GP3JTC02421
100 92.35 20240920-15:42:45.332 XCHI 280LOG7GPDGAC02421
100 92.32 20240920-15:42:51.030 XNAS 280LOG7GPEGCC02421
66 92.32 20240920-15:42:51.030 XNAS 280LOG7GPEGDC02421
15 92.32 20240920-15:42:51.030 XNAS 280LOG7GPEGEC02421
19 92.32 20240920-15:42:51.030 XNAS 280LOG7GPEGFC02421
100 92.36 20240920-15:44:41.005 EPRL 280LOG7GQ43JC02421
100 92.36 20240920-15:45:18.260 EPRL 280LOG7GQBP5C02421
100 92.27 20240920-15:46:09.448 XNYS 280LOG7GQN8LC02421
100 92.26 20240920-15:47:29.613 EPRL 280LOG7GR7A8C02421
100 92.25 20240920-15:48:17.237 XASE 280LOG7GRGESC02421
1 92.28 20240920-15:48:59.809 EPRL 280LOG7GRP2KC02421
99 92.28 20240920-15:49:02.303 EPRL 280LOG7GRPTEC02421
100 92.22 20240920-15:50:20.824 ARCX 280LOG7GSA48C02421
100 92.25 20240920-15:51:03.185 ARCX 280LOG7GSJNIC02421
12 92.27 20240920-15:52:13.532 ARCX 280LOG7GT2R8C02421
88 92.27 20240920-15:52:13.532 ARCX 280LOG7GT2R9C02421
100 92.22 20240920-15:52:47.312 ARCX 280LOG7GTARCC02421
100 92.27 20240920-15:54:24.427 XNYS 280LOG7GTT0HC02421
100 92.36 20240920-15:55:34.214 BATY 280LOG7GUB0VC02421
100 92.36 20240920-15:56:02.919 BATS 280LOG7GUFMGC02421
99 92.37 20240920-15:57:37.801 XASE 280LOG7GV2N4C02421
1 92.37 20240920-15:57:37.801 XASE 280LOG7GV2N5C02421
100 92.33 20240920-15:58:19.808 EPRL 280LOG7GVAIOC02421
100 92.32 20240920-16:00:38.271 XNAS 280LOG7H08BOC02421
7 92.32 20240920-16:00:38.271 XNAS 280LOG7H08BPC02421
93 92.32 20240920-16:00:38.271 XNAS 280LOG7H08BQC02421
100 92.31 20240920-16:02:00.067 BATY 280LOG7H0Q18C02421
100 92.34 20240920-16:02:54.002 XASE 280LOG7H1510C02421
3 92.34 20240920-16:03:54.928 XNYS 280LOG7H1FUCC02421
100 92.38 20240920-16:04:21.010 ARCX 280LOG7H1L0MC02421
100 92.47 20240920-16:05:43.568 ARCX 280LOG7H2445C02421
100 92.47 20240920-16:07:07.506 XASE 280LOG7H2IL0C02421
100 92.47 20240920-16:07:50.718 XASE 280LOG7H2QG9C02421
100 92.56 20240920-16:09:20.843 XASE 280LOG7H3AOLC02421
100 92.56 20240920-16:10:23.114 ARCX 280LOG7H3LDKC02421
100 92.52 20240920-16:11:31.213 BATS 280LOG7H41BMC02421
100 92.52 20240920-16:12:38.787 XNYS 280LOG7H4CODC02421
93 92.52 20240920-16:14:01.324 ARCX 280LOG7H4PQEC02421
7 92.52 20240920-16:14:01.324 ARCX 280LOG7H4PQFC02421
100 92.53 20240920-16:14:31.693 XNAS 280LOG7H4UPIC02421
100 92.53 20240920-16:14:51.898 ARCX 280LOG7H51PFC02421
100 92.54 20240920-16:16:50.505 XASE 280LOG7H5NN3C02421
100 92.54 20240920-16:16:50.506 XASE 280LOG7H5NN4C02421
10 92.59 20240920-16:19:31.082 XNAS 280LOG7H6QC2C02421
4 92.6 20240920-16:19:38.600 XNAS 280LOG7H6RR1C02421
96 92.6 20240920-16:19:38.600 XNAS 280LOG7H6RR2C02421
100 92.59 20240920-16:19:42.723 XASE 280LOG7H6SMTC02421
100 92.59 20240920-16:19:42.723 XASE 280LOG7H6SMUC02421
100 92.68 20240920-16:22:01.363 XNYS 280LOG7H7O3RC02421
100 92.69 20240920-16:22:23.093 ARCX 280LOG7H7S3QC02421
29 92.73 20240920-16:23:36.594 XNAS 280LOG7H8AFPC02421
3 92.73 20240920-16:23:36.595 XNAS 280LOG7H8AFRC02421
100 92.78 20240920-16:23:57.834 ARCX 280LOG7H8EEFC02421
100 92.84 20240920-16:25:04.182 XASE 280LOG7H8QTQC02421
63 92.81 20240920-16:25:49.447 XASE 280LOG7H932GC02421
100 92.81 20240920-16:26:51.666 XASE 280LOG7H9DA2C02421
100 92.75 20240920-16:27:47.040 XASE 280LOG7H9N8HC02421
100 92.78 20240920-16:29:03.140 EDGA 280LOG7HA4O2C02421
100 92.78 20240920-16:29:42.739 XNYS 280LOG7HAB3EC02421
100 92.77 20240920-16:30:14.477 ARCX 280LOG7HAH7KC02421
100 92.75 20240920-16:30:33.487 EPRL 280LOG7HAMD6C02421
100 92.75 20240920-16:31:57.296 ARCX 280LOG7HB62BC02421
38 92.72 20240920-16:33:37.874 ARCX 280LOG7HBN89C02421
50 92.72 20240920-16:33:51.282 ARCX 280LOG7HBPNVC02421
12 92.72 20240920-16:33:51.282 ARCX 280LOG7HBPO1C02421
1 92.72 20240920-16:33:51.283 EDGX 280LOG7HBPO3C02421
1 92.72 20240920-16:33:51.283 BATS 280LOG7HBPO4C02421
1 92.72 20240920-16:33:51.283 ARCX 280LOG7HBPO5C02421
35 92.72 20240920-16:33:53.005 ARCX 280LOG7HBQ5UC02421
100 92.72 20240920-16:34:41.120 XASE 280LOG7HC32SC02421
100 92.73 20240920-16:36:28.610 ARCX 280LOG7HCKSGC02421
100 92.75 20240920-16:38:29.508 EPRL 280LOG7HD99DC02421
100 92.74 20240920-16:38:56.080 EPRL 280LOG7HDDP4C02421
100 92.74 20240920-16:40:15.407 ARCX 280LOG7HDS3NC02421
100 92.74 20240920-16:41:26.615 XNAS 280LOG7HE74TC02421
100 92.73 20240920-16:42:56.869 XNAS 280LOG7HELDCC02421
100 92.75 20240920-16:44:37.905 EPRL 280LOG7HF40AC02421
100 92.74 20240920-16:46:21.130 XASE 280LOG7HFM6OC02421
100 92.74 20240920-16:46:29.857 ARCX 280LOG7HFNEQC02421
100 92.79 20240920-16:48:19.005 MEMX 280LOG7HG7QOC02421
100 92.8 20240920-16:48:35.508 ARCX 280LOG7HGAE2C02421
100 92.81 20240920-16:48:58.846 XCHI 280LOG7HGE0DC02421
100 92.81 20240920-16:49:06.767 ARCX 280LOG7HGFDDC02421
100 92.78 20240920-16:50:01.725 XNAS 280LOG7HGNSHC02421
98 92.77 20240920-16:51:29.077 ARCX 280LOG7HH5VMC02421
2 92.77 20240920-16:51:29.077 ARCX 280LOG7HH5VNC02421
100 92.77 20240920-16:52:50.112 XNAS 280LOG7HHHPHC02421
100 92.84 20240920-16:54:18.593 ARCX 280LOG7HHV0NC02421
100 92.81 20240920-16:55:00.453 EPRL 280LOG7HI4OLC02421
100 92.79 20240920-16:56:15.870 ARCX 280LOG7HIGTLC02421
100 92.79 20240920-16:57:41.117 ARCX 280LOG7HIUSEC02421
96 92.79 20240920-16:58:07.847 EPRL 280LOG7HJ2SMC02421
4 92.79 20240920-16:58:07.847 EPRL 280LOG7HJ2SNC02421
100 92.77 20240920-16:59:21.528 ARCX 280LOG7HJFHNC02421
100 92.84 20240920-17:01:14.639 XASE 280LOG7HK6Q5C02421
100 92.8 20240920-17:02:40.529 EPRL 280LOG7HKO07C02421
100 92.81 20240920-17:03:46.866 BATY 280LOG7HL7F2C02421
100 92.79 20240920-17:04:18.146 XASE 280LOG7HLDE1C02421
83 92.78 20240920-17:05:32.016 XASE 280LOG7HLT6HC02421
17 92.78 20240920-17:05:32.017 XASE 280LOG7HLT6IC02421
100 92.81 20240920-17:07:01.774 XASE 280LOG7HMF5SC02421
100 92.81 20240920-17:08:07.289 XASE 280LOG7HMQMFC02421
100 92.8 20240920-17:09:07.404 XASE 280LOG7HN5TPC02421
1 92.79 20240920-17:10:46.152 XASE 280LOG7HNNFCC02421
99 92.79 20240920-17:11:09.650 XASE 280LOG7HNS5RC02421
1 92.79 20240920-17:11:09.650 XNAS 280LOG7HNS5VC02421
100 92.84 20240920-17:11:54.119 XASE 280LOG7HO3ICC02421
89 92.83 20240920-17:12:56.131 XASE 280LOG7HOF5IC02421
11 92.83 20240920-17:12:56.132 XASE 280LOG7HOF5LC02421
100 92.88 20240920-17:14:50.417 XASE 280LOG7HP3O6C02421
100 92.87 20240920-17:15:46.090 XNYS 280LOG7HPG93C02421
100 92.83 20240920-17:17:30.226 XASE 280LOG7HQ2U8C02421
62 92.83 20240920-17:19:43.617 ARCX 280LOG7HQQHMC02421
38 92.83 20240920-17:19:43.617 ARCX 280LOG7HQQHNC02421
100 92.85 20240920-17:20:17.265 XASE 280LOG7HR02QC02421
100 92.83 20240920-17:22:06.160 XASE 280LOG7HRJLFC02421
100 92.78 20240920-17:23:12.501 XASE 280LOG7HRVJQC02421
100 92.76 20240920-17:24:51.446 XASE 280LOG7HSINRC02421
100 92.82 20240920-17:26:14.233 IEXG 280LOG7HT2A9C02421
14 92.77 20240920-17:27:12.581 XASE 280LOG7HTCPVC02421
86 92.77 20240920-17:27:13.222 XASE 280LOG7HTD58C02421
36 92.74 20240920-17:29:40.634 XNAS 280LOG7HU4LVC02421
64 92.74 20240920-17:29:40.634 XNAS 280LOG7HU4M0C02421
100 92.73 20240920-17:29:51.545 XASE 280LOG7HU698C02421
100 92.74 20240920-17:31:02.351 XASE 280LOG7HUISHC02421
100 92.72 20240920-17:32:33.119 XASE 280LOG7HV192C02421
100 92.81 20240920-17:33:16.484 XNYS 280LOG7HV6VAC02421
100 92.8 20240920-17:33:19.492 XASE 280LOG7HV7F8C02421
100 92.8 20240920-17:33:19.492 XASE 280LOG7HV7F9C02421
100 92.78 20240920-17:35:35.165 EPRL 280LOG7HVPVNC02421
100 92.74 20240920-17:36:20.024 EPRL 280LOG7I008FC02421
100 92.76 20240920-17:37:56.223 XASE 280LOG7I0ECFC02421
100 92.74 20240920-17:39:14.686 EPRL 280LOG7I0SR4C02421
100 92.69 20240920-17:40:11.936 XASE 280LOG7I17CDC02421
100 92.71 20240920-17:40:45.442 XASE 280LOG7I1BU3C02421
100 92.73 20240920-17:42:45.075 XASE 280LOG7I1T8IC02421
100 92.73 20240920-17:43:59.891 XASE 280LOG7I27CJC02421
3 92.76 20240920-17:45:01.448 XASE 280LOG7I2H7LC02421
97 92.76 20240920-17:45:18.235 XASE 280LOG7I2L2SC02421
3 92.76 20240920-17:45:18.236 XNAS 280LOG7I2L2VC02421
100 92.78 20240920-17:45:48.809 EPRL 280LOG7I2REJC02421
4 92.77 20240920-17:47:16.044 ARCX 280LOG7I39PNC02421
96 92.77 20240920-17:47:16.044 ARCX 280LOG7I39POC02421
100 92.74 20240920-17:47:51.504 ARCX 280LOG7I3EGKC02421
100 92.69 20240920-17:49:55.735 XNAS 280LOG7I43CIC02421
100 92.68 20240920-17:50:20.319 ARCX 280LOG7I474EC02421
100 92.68 20240920-17:51:25.835 ARCX 280LOG7I4IK1C02421
100 92.69 20240920-17:52:38.729 EPRL 280LOG7I4V1UC02421
7 92.64 20240920-17:53:21.664 ARCX 280LOG7I56AEC02421
93 92.64 20240920-17:53:21.664 ARCX 280LOG7I56AGC02421
100 92.63 20240920-17:54:41.379 ARCX 280LOG7I5JPQC02421
37 92.62 20240920-17:55:53.839 ARCX 280LOG7I5VK0C02421
36 92.62 20240920-17:55:53.839 ARCX 280LOG7I5VK1C02421
18 92.62 20240920-17:55:53.840 ARCX 280LOG7I5VK2C02421
100 92.65 20240920-17:56:33.687 XASE 280LOG7I65M5C02421
58 92.66 20240920-17:57:01.491 ARCX 280LOG7I69ODC02421
42 92.66 20240920-17:57:01.491 ARCX 280LOG7I69OEC02421
58 92.66 20240920-17:57:01.491 ARCX 280LOG7I69OFC02421
42 92.66 20240920-17:57:01.491 ARCX 280LOG7I69OGC02421
77 92.63 20240920-17:58:01.124 XNYS 280LOG7I6K3SC02421
23 92.63 20240920-17:58:01.124 XNYS 280LOG7I6K3TC02421
100 92.66 20240920-17:58:23.602 XASE 280LOG7I6NPGC02421
100 92.65 20240920-17:59:30.053 ARCX 280LOG7I726RC02421
100 92.63 20240920-18:00:26.661 ARCX 280LOG7I7C32C02421
100 92.56 20240920-18:01:19.290 XCHI 280LOG7I7OBKC02421
100 92.56 20240920-18:02:51.994 XASE 280LOG7I88KLC02421
100 92.54 20240920-18:03:41.282 ARCX 280LOG7I8GL8C02421
1 92.43 20240920-18:05:06.329 ARCX 280LOG7I92R4C02421
99 92.43 20240920-18:05:06.330 ARCX 280LOG7I92R5C02421
100 92.44 20240920-18:06:00.673 ARCX 280LOG7I9BROC02421
100 92.44 20240920-18:07:39.866 XNAS 280LOG7I9QP6C02421
100 92.43 20240920-18:08:10.719 XASE 280LOG7I9V1VC02421
100 92.4 20240920-18:08:59.717 XASE 280LOG7IA75AC02421
100 92.34 20240920-18:10:03.504 XASE 280LOG7IAKN4C02421
100 92.36 20240920-18:11:01.105 XASE 280LOG7IAUJDC02421
100 92.4 20240920-18:12:17.256 XASE 280LOG7IBEQCC02421
100 92.44 20240920-18:13:18.494 ARCX 280LOG7IBP7UC02421
100 92.41 20240920-18:15:07.147 ARCX 280LOG7IC8O7C02421
100 92.43 20240920-18:16:27.071 XNYS 280LOG7ICM7LC02421
100 92.48 20240920-18:17:11.022 XNAS 280LOG7ICUF3C02421
93 92.47 20240920-18:17:31.067 ARCX 280LOG7ID13MC02421
2 92.47 20240920-18:17:31.067 ARCX 280LOG7ID13NC02421
5 92.47 20240920-18:17:31.068 ARCX 280LOG7ID13OC02421
100 92.44 20240920-18:19:21.289 XASE 280LOG7IDG80C02421
100 92.42 20240920-18:20:07.423 XASE 280LOG7IDN2TC02421
100 92.43 20240920-18:21:24.846 ARCX 280LOG7IE5ONC02421
100 92.43 20240920-18:22:50.740 XASE 280LOG7IEHLGC02421
100 92.43 20240920-18:22:50.740 XASE 280LOG7IEHLHC02421
100 92.39 20240920-18:24:05.382 XASE 280LOG7IET2RC02421
100 92.4 20240920-18:25:10.360 XASE 280LOG7IF6CDC02421
3 92.4 20240920-18:26:49.369 XNYS 280LOG7IFMH3C02421
97 92.4 20240920-18:26:49.369 XNYS 280LOG7IFMH4C02421
100 92.43 20240920-18:27:14.751 XASE 280LOG7IFQHIC02421
8 92.4 20240920-18:28:12.385 BATY 280LOG7IG39MC02421
2 92.4 20240920-18:28:12.386 BATY 280LOG7IG39NC02421
2 92.4 20240920-18:28:12.386 BATY 280LOG7IG39OC02421
1 92.4 20240920-18:28:14.272 BATY 280LOG7IG3J3C02421
87 92.4 20240920-18:28:15.970 BATY 280LOG7IG3SFC02421
100 92.37 20240920-18:29:00.423 XASE 280LOG7IGAMDC02421
100 92.42 20240920-18:29:59.233 XASE 280LOG7IGKB7C02421
100 92.39 20240920-18:30:41.614 ARCX 280LOG7IGUI8C02421
100 92.47 20240920-18:32:15.524 XASE 280LOG7IHI98C02421
100 92.47 20240920-18:32:51.643 XASE 280LOG7IHQ0EC02421
100 92.48 20240920-18:33:29.561 XASE 280LOG7II2S5C02421
100 92.49 20240920-18:34:33.412 XASE 280LOG7IIG57C02421
100 92.52 20240920-18:36:18.578 XASE 280LOG7IJ6OQC02421
100 92.53 20240920-18:36:52.127 ARCX 280LOG7IJDIQC02421
100 92.51 20240920-18:37:53.607 XASE 280LOG7IJP01C02421
100 92.55 20240920-18:39:26.551 XASE 280LOG7IKERKC02421
100 92.55 20240920-18:39:26.551 XASE 280LOG7IKERLC02421
100 92.52 20240920-18:40:32.033 XASE 280LOG7IKRHFC02421
100 92.51 20240920-18:41:22.804 XASE 280LOG7IL51KC02421
100 92.48 20240920-18:42:10.325 XASE 280LOG7ILCEDC02421
100 92.54 20240920-18:43:48.400 XNYS 280LOG7ILTDOC02421
100 92.55 20240920-18:44:37.836 XASE 280LOG7IM5OGC02421
100 92.54 20240920-18:45:00.884 XASE 280LOG7IM9NKC02421
100 92.53 20240920-18:46:20.669 XASE 280LOG7IMQJPC02421
100 92.57 20240920-18:47:06.928 XASE 280LOG7IN3BVC02421
100 92.58 20240920-18:47:52.430 XASE 280LOG7INC9SC02421
100 92.56 20240920-18:49:04.317 XASE 280LOG7INPINC02421
1 92.54 20240920-18:49:37.808 ARCX 280LOG7INVD8C02421
99 92.54 20240920-18:50:06.770 XASE 280LOG7IO4RRC02421
1 92.54 20240920-18:50:06.775 ARCX 280LOG7IO4S1C02421
1 92.53 20240920-18:50:20.025 XASE 280LOG7IO7C0C02421
90 92.53 20240920-18:50:26.304 XASE 280LOG7IO92UC02421
9 92.53 20240920-18:50:26.304 XASE 280LOG7IO92VC02421
100 92.51 20240920-18:51:04.382 ARCX 280LOG7IOFAVC02421
100 92.56 20240920-18:52:16.933 XASE 280LOG7IOT4SC02421
100 92.59 20240920-18:53:49.225 XASE 280LOG7IPCPNC02421
100 92.59 20240920-18:54:16.500 XASE 280LOG7IPHFKC02421
100 92.63 20240920-18:55:02.796 XASE 280LOG7IPP61C02421
100 92.64 20240920-18:56:30.883 XASE 280LOG7IQ9ISC02421
100 92.63 20240920-18:57:15.168 XASE 280LOG7IQIN3C02421
100 92.62 20240920-18:58:33.091 XASE 280LOG7IR0D2C02421
100 92.63 20240920-18:59:24.361 XASE 280LOG7IR9NBC02421
100 92.62 20240920-19:00:04.976 XASE 280LOG7IRJ5IC02421
30 92.6 20240920-19:00:44.037 XASE 280LOG7IRU53C02421
14 92.6 20240920-19:00:46.206 XASE 280LOG7IRUI1C02421
14 92.6 20240920-19:00:46.206 XASE 280LOG7IRUI2C02421
1 92.6 20240920-19:00:46.206 XASE 280LOG7IRUI3C02421
41 92.6 20240920-19:00:46.206 XASE 280LOG7IRUI4C02421
100 92.65 20240920-19:01:59.530 XASE 280LOG7ISDHNC02421
100 92.64 20240920-19:02:47.155 XASE 280LOG7ISM1QC02421
1 92.66 20240920-19:04:08.861 ARCX 280LOG7IT6GOC02421
100 92.65 20240920-19:04:08.861 XASE 280LOG7IT6GPC02421
7 92.66 20240920-19:04:08.862 BATS 280LOG7IT6GQC02421
1 92.66 20240920-19:04:08.861 XNAS 280LOG7IT6GRC02421
1 92.66 20240920-19:04:08.861 XNAS 280LOG7IT6GSC02421
11 92.66 20240920-19:04:08.861 XNAS 280LOG7IT6GTC02421
10 92.66 20240920-19:04:08.862 BATS 280LOG7IT6GUC02421
5 92.66 20240920-19:04:08.862 XNAS 280LOG7IT6GVC02421
36 92.66 20240920-19:04:08.862 XNYS 280LOG7IT6H0C02421
20 92.66 20240920-19:04:08.862 XNYS 280LOG7IT6H1C02421
1 92.66 20240920-19:04:08.862 XNAS 280LOG7IT6H2C02421
7 92.66 20240920-19:04:08.863 XNAS 280LOG7IT6H3C02421
1 92.62 20240920-19:05:53.200 XASE 280LOG7ITRIBC02421
2 92.62 20240920-19:05:56.644 XASE 280LOG7ITS5SC02421
97 92.62 20240920-19:06:03.329 XASE 280LOG7ITTEPC02421
3 92.62 20240920-19:06:03.330 XNAS 280LOG7ITTEQC02421
100 92.61 20240920-19:06:21.825 XASE 280LOG7IU0UEC02421
2 92.63 20240920-19:07:46.291 XASE 280LOG7IUG58C02421
98 92.63 20240920-19:07:46.291 XASE 280LOG7IUG59C02421
100 92.63 20240920-19:08:26.786 XASE 280LOG7IUQI4C02421
100 92.62 20240920-19:08:41.203 XASE 280LOG7IUSPCC02421
1 92.62 20240920-19:09:10.073 XASE 280LOG7IV24IC02421
35 92.62 20240920-19:09:14.844 XASE 280LOG7IV37KC02421
64 92.62 20240920-19:09:14.844 XASE 280LOG7IV37LC02421
100 92.61 20240920-19:09:50.543 XASE 280LOG7IVACUC02421
100 92.64 20240920-19:10:53.895 XASE 280LOG7IVM72C02421
100 92.64 20240920-19:11:32.652 XASE 280LOG7IVTQFC02421
100 92.63 20240920-19:13:29.349 XASE 280LOG7J0IV8C02421
100 92.63 20240920-19:13:29.349 XASE 280LOG7J0IV9C02421
100 92.72 20240920-19:14:59.600 ARCX 280LOG7J13FQC02421
100 92.71 20240920-19:15:19.515 XASE 280LOG7J17RBC02421
100 92.72 20240920-19:16:02.865 XASE 280LOG7J1I16C02421
100 92.78 20240920-19:17:00.027 ARCX 280LOG7J1S40C02421
100 92.78 20240920-19:18:22.416 XASE 280LOG7J2AQLC02421
100 92.79 20240920-19:18:49.795 XASE 280LOG7J2FTTC02421
100 92.78 20240920-19:20:07.371 XASE 280LOG7J2RVUC02421
1 92.79 20240920-19:20:51.656 ARCX 280LOG7J34RUC02421
1 92.79 20240920-19:20:51.656 ARCX 280LOG7J34RVC02421
1 92.79 20240920-19:20:51.656 ARCX 280LOG7J34S0C02421
21 92.79 20240920-19:20:51.656 ARCX 280LOG7J34S1C02421
76 92.79 20240920-19:20:51.656 ARCX 280LOG7J34S2C02421
100 92.84 20240920-19:21:20.999 XASE 280LOG7J3D0OC02421
100 92.83 20240920-19:21:38.973 ARCX 280LOG7J3GEEC02421
100 92.79 20240920-19:22:22.132 XASE 280LOG7J3P78C02421
100 92.74 20240920-19:23:45.865 ARCX 280LOG7J487UC02421
100 92.73 20240920-19:24:20.778 XASE 280LOG7J4ECKC02421
100 92.77 20240920-19:25:16.286 XASE 280LOG7J4OAIC02421
100 92.8 20240920-19:26:03.205 XASE 280LOG7J50PUC02421
100 92.8 20240920-19:26:26.689 XASE 280LOG7J5570C02421
100 92.8 20240920-19:27:02.591 XASE 280LOG7J5BCTC02421
100 92.82 20240920-19:27:52.140 XASE 280LOG7J5JJ1C02421
60 92.77 20240920-19:28:25.603 ARCX 280LOG7J5PJLC02421
40 92.77 20240920-19:28:25.603 ARCX 280LOG7J5PJMC02421
85 92.79 20240920-19:28:59.395 XASE 280LOG7J601PC02421
15 92.79 20240920-19:28:59.395 XASE 280LOG7J601QC02421
100 92.79 20240920-19:29:29.044 XASE 280LOG7J669DC02421
100 92.76 20240920-19:29:56.110 XASE 280LOG7J6C06C02421
100 92.77 20240920-19:30:22.078 ARCX 280LOG7J6KAKC02421
100 92.73 20240920-19:30:52.024 XASE 280LOG7J6TORC02421
100 92.69 20240920-19:31:38.129 XASE 280LOG7J79T1C02421
100 92.68 20240920-19:32:19.206 XASE 280LOG7J7K0GC02421
100 92.72 20240920-19:32:46.151 XASE 280LOG7J7R36C02421
100 92.69 20240920-19:33:46.000 XASE 280LOG7J8CADC02421
100 92.7 20240920-19:34:22.822 XASE 280LOG7J8OJ3C02421
100 92.67 20240920-19:34:35.129 XASE 280LOG7J8SPTC02421
100 92.63 20240920-19:35:10.775 ARCX 280LOG7J96M8C02421
100 92.69 20240920-19:36:04.671 ARCX 280LOG7J9NATC02421
100 92.73 20240920-19:36:55.781 XNYS 280LOG7JA36KC02421
100 92.72 20240920-19:36:56.835 XNYS 280LOG7JA3GVC02421
100 92.72 20240920-19:36:56.835 XNYS 280LOG7JA3H0C02421
100 92.76 20240920-19:38:32.437 BATS 280LOG7JB2CVC02421
100 92.81 20240920-19:38:41.566 ARCX 280LOG7JB5O9C02421
100 92.84 20240920-19:39:21.096 XASE 280LOG7JBHPJC02421
100 92.8 20240920-19:39:52.245 XASE 280LOG7JBQJMC02421
100 92.79 20240920-19:40:26.236 XASE 280LOG7JC5JHC02421
100 92.81 20240920-19:41:22.448 XNYS 280LOG7JCK0IC02421
100 92.8 20240920-19:41:25.508 EPRL 280LOG7JCKPKC02421
100 92.83 20240920-19:41:53.793 XASE 280LOG7JCR59C02421
100 92.82 20240920-19:42:31.231 XASE 280LOG7JD2SPC02421
1 92.85 20240920-19:42:58.021 XASE 280LOG7JD8NMC02421
2 92.85 20240920-19:42:59.328 XASE 280LOG7JD91KC02421
1 92.85 20240920-19:42:59.838 XASE 280LOG7JD94HC02421
96 92.85 20240920-19:43:00.064 XASE 280LOG7JD963C02421
100 92.89 20240920-19:43:22.670 XASE 280LOG7JDELVC02421
100 92.87 20240920-19:43:39.463 XASE 280LOG7JDIHCC02421
100 92.89 20240920-19:44:15.313 XASE 280LOG7JDRCHC02421
100 92.89 20240920-19:44:32.687 XASE 280LOG7JDUTFC02421
100 92.87 20240920-19:45:00.004 XASE 280LOG7JE4IEC02421
22 92.84 20240920-19:45:37.002 XASE 280LOG7JENO0C02421
78 92.84 20240920-19:45:37.370 XASE 280LOG7JEO0KC02421
100 92.87 20240920-19:45:50.901 EDGX 280LOG7JERVMC02421
2 92.87 20240920-19:45:50.901 XNAS 280LOG7JERVNC02421
11 92.87 20240920-19:45:50.901 XNAS 280LOG7JERVOC02421
72 92.87 20240920-19:45:50.901 XNYS 280LOG7JERVPC02421
100 92.87 20240920-19:45:50.901 XNYS 280LOG7JERVQC02421
100 92.87 20240920-19:45:50.901 XNYS 280LOG7JERVRC02421
65 92.88 20240920-19:45:58.181 EDGX 280LOG7JETRCC02421
30 92.88 20240920-19:45:58.183 EDGX 280LOG7JETRDC02421
100 92.88 20240920-19:45:58.183 EDGX 280LOG7JETREC02421
10 92.88 20240920-19:45:58.183 BATS 280LOG7JETRFC02421
10 92.88 20240920-19:45:58.183 XNAS 280LOG7JETRGC02421
48 92.88 20240920-19:45:58.183 ARCX 280LOG7JETRHC02421
10 92.88 20240920-19:45:58.183 ARCX 280LOG7JETRIC02421
1 92.88 20240920-19:45:58.192 ARCX 280LOG7JETRJC02421
100 92.88 20240920-19:46:06.835 XNYS 280LOG7JF2V4C02421
4 92.88 20240920-19:46:06.837 XPSX 280LOG7JF2V9C02421
1 92.88 20240920-19:46:06.837 ARCX 280LOG7JF2VAC02421
17 92.88 20240920-19:46:06.837 ARCX 280LOG7JF2VBC02421
1 92.88 20240920-19:46:06.837 ARCX 280LOG7JF2VCC02421
91 92.88 20240920-19:46:06.921 XNAS 280LOG7JF30QC02421
12 92.88 20240920-19:46:06.922 BATS 280LOG7JF30RC02421
9 92.88 20240920-19:46:06.922 XNAS 280LOG7JF30SC02421
100 92.88 20240920-19:46:07.608 ARCX 280LOG7JF3HBC02421
150 92.88 20240920-19:46:08.645 XASE 280LOG7JF4CJC02421
100 92.88 20240920-19:46:08.645 XASE 280LOG7JF4CKC02421
6 92.88 20240920-19:46:08.646 XASE 280LOG7JF4CMC02421
100 92.88 20240920-19:46:08.647 XNYS 280LOG7JF4COC02421
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 POSQKNBBFBKKDCBRecent 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