CRH PLC Transaction in Own Shares
07 October 2024 - 7:30PM
RNS Regulatory News
RNS Number : 1754H
CRH PLC
07 October 2024
7th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 4th
October 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
4,552
|
$88.46
|
$89.03
|
$87.83
|
XNYS
|
|
500
|
$88.44
|
$88.76
|
$87.98
|
EDGX
|
|
7,930
|
$88.22
|
$89.03
|
$87.69
|
ARCX
|
|
1,018
|
$88.17
|
$89.00
|
$87.79
|
BATS
|
|
4,825
|
$88.53
|
$89.03
|
$87.75
|
XNAS
|
|
1,400
|
$88.15
|
$88.36
|
$87.76
|
BATY
|
|
25,375
|
$88.34
|
$88.92
|
$87.67
|
XASE
|
|
800
|
$88.35
|
$88.86
|
$88.02
|
EPRL
|
|
500
|
$88.37
|
$88.54
|
$88.19
|
IEXG
|
|
600
|
$88.24
|
$88.74
|
$87.91
|
XPSX
|
|
400
|
$88.09
|
$88.40
|
$87.88
|
EDGA
|
|
100
|
$88.06
|
$88.06
|
$88.06
|
XBOS
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
680,017,208 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.699% 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
4th October 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
|
Issuer name:
|
|
CRH plc
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
ISIN:
|
|
IE0001827041
|
|
US Broker name:
|
BNP Paribas Securities
Corp
|
|
US Broker code (CRD#):
|
15794
|
|
Time Zone:
|
EST
|
|
Currency
|
USD
|
|
Date of Transactions:
|
|
4th October
2024
|
|
Aggregated Information
|
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$88.3409
|
48,000
|
|
|
|
|
|
|
|
| |
|
100
|
88.43
|
20241004-13:30:41.348
|
ARCX
|
280MTDG20LHGC02421
|
|
75
|
88.42
|
20241004-13:30:43.751
|
ARCX
|
280MTDG20LNCC02421
|
|
25
|
88.42
|
20241004-13:30:43.751
|
ARCX
|
280MTDG20LNDC02421
|
|
100
|
88.42
|
20241004-13:30:43.752
|
XNAS
|
280MTDG20LNEC02421
|
|
100
|
88.42
|
20241004-13:30:48.252
|
ARCX
|
280MTDG20MA0C02421
|
|
18
|
88.39
|
20241004-13:30:53.688
|
XNAS
|
280MTDG20MTCC02421
|
|
18
|
88.39
|
20241004-13:30:53.752
|
XNAS
|
280MTDG20MTHC02421
|
|
18
|
88.39
|
20241004-13:30:53.752
|
XNAS
|
280MTDG20MTIC02421
|
|
18
|
88.39
|
20241004-13:30:53.752
|
XNAS
|
280MTDG20MTJC02421
|
|
18
|
88.39
|
20241004-13:30:53.752
|
XNAS
|
280MTDG20MTKC02421
|
|
10
|
88.39
|
20241004-13:30:53.752
|
XNAS
|
280MTDG20MTLC02421
|
|
25
|
88.43
|
20241004-13:31:19.482
|
XNAS
|
280MTDG20PFDC02421
|
|
25
|
88.43
|
20241004-13:31:19.483
|
XNAS
|
280MTDG20PFEC02421
|
|
25
|
88.43
|
20241004-13:31:19.483
|
XNAS
|
280MTDG20PFFC02421
|
|
35
|
88.43
|
20241004-13:31:19.483
|
ARCX
|
280MTDG20PFGC02421
|
|
25
|
88.43
|
20241004-13:31:19.483
|
XNAS
|
280MTDG20PFHC02421
|
|
65
|
88.43
|
20241004-13:31:19.483
|
ARCX
|
280MTDG20PFIC02421
|
|
80
|
88.34
|
20241004-13:31:40.523
|
XNAS
|
280MTDG20TD0C02421
|
|
100
|
88.52
|
20241004-13:32:19.122
|
XNYS
|
280MTDG2137CC02421
|
|
100
|
88.5
|
20241004-13:32:42.517
|
XNAS
|
280MTDG216D2C02421
|
|
2
|
88.52
|
20241004-13:32:54.287
|
XNAS
|
280MTDG217QNC02421
|
|
98
|
88.52
|
20241004-13:32:54.287
|
XNAS
|
280MTDG217QOC02421
|
|
10
|
88.53
|
20241004-13:33:02.547
|
XNAS
|
280MTDG2194AC02421
|
|
100
|
88.53
|
20241004-13:33:03.624
|
ARCX
|
280MTDG2198MC02421
|
|
25
|
88.53
|
20241004-13:33:03.625
|
XNAS
|
280MTDG2198NC02421
|
|
25
|
88.53
|
20241004-13:33:03.625
|
XNAS
|
280MTDG2198OC02421
|
|
25
|
88.53
|
20241004-13:33:03.625
|
XNAS
|
280MTDG2198PC02421
|
|
15
|
88.53
|
20241004-13:33:03.625
|
XNAS
|
280MTDG2198QC02421
|
|
100
|
88.56
|
20241004-13:33:42.355
|
ARCX
|
280MTDG21EM1C02421
|
|
100
|
88.56
|
20241004-13:33:55.338
|
XNAS
|
280MTDG21GH1C02421
|
|
100
|
88.54
|
20241004-13:34:07.836
|
ARCX
|
280MTDG21I1BC02421
|
|
25
|
88.54
|
20241004-13:34:07.855
|
XNAS
|
280MTDG21I1CC02421
|
|
25
|
88.54
|
20241004-13:34:07.855
|
XNAS
|
280MTDG21I1DC02421
|
|
50
|
88.54
|
20241004-13:34:07.922
|
XNAS
|
280MTDG21I1KC02421
|
|
1
|
88.66
|
20241004-13:34:49.195
|
XNAS
|
280MTDG21O38C02421
|
|
99
|
88.66
|
20241004-13:34:49.195
|
XNAS
|
280MTDG21O39C02421
|
|
45
|
88.78
|
20241004-13:35:26.846
|
XNAS
|
280MTDG21UG7C02421
|
|
55
|
88.78
|
20241004-13:35:26.846
|
XNAS
|
280MTDG21UG8C02421
|
|
37
|
88.78
|
20241004-13:35:29.542
|
XNAS
|
280MTDG21UUJC02421
|
|
63
|
88.78
|
20241004-13:35:29.542
|
XNAS
|
280MTDG21UUKC02421
|
|
100
|
88.81
|
20241004-13:35:49.673
|
ARCX
|
280MTDG221V4C02421
|
|
43
|
88.88
|
20241004-13:36:11.912
|
XNYS
|
280MTDG225MVC02421
|
|
57
|
88.88
|
20241004-13:36:11.912
|
XNYS
|
280MTDG225N0C02421
|
|
100
|
88.86
|
20241004-13:36:28.130
|
EPRL
|
280MTDG228VPC02421
|
|
90
|
88.86
|
20241004-13:36:28.130
|
XNAS
|
280MTDG228VQC02421
|
|
100
|
88.78
|
20241004-13:36:54.961
|
XNAS
|
280MTDG22DQTC02421
|
|
65
|
88.64
|
20241004-13:37:07.734
|
XNAS
|
280MTDG22G4CC02421
|
|
35
|
88.64
|
20241004-13:37:07.734
|
XNAS
|
280MTDG22G4DC02421
|
|
100
|
88.56
|
20241004-13:37:23.022
|
XNAS
|
280MTDG22J89C02421
|
|
100
|
88.51
|
20241004-13:37:42.690
|
XNYS
|
280MTDG22LS3C02421
|
|
100
|
88.62
|
20241004-13:38:29.959
|
XNYS
|
280MTDG22RRCC02421
|
|
100
|
88.59
|
20241004-13:38:33.865
|
XNAS
|
280MTDG22SBKC02421
|
|
100
|
88.59
|
20241004-13:38:33.865
|
XNAS
|
280MTDG22SBLC02421
|
|
100
|
88.6
|
20241004-13:39:18.690
|
XNYS
|
280MTDG231L2C02421
|
|
100
|
88.53
|
20241004-13:40:01.146
|
XNYS
|
280MTDG2376SC02421
|
|
99
|
88.52
|
20241004-13:40:07.092
|
ARCX
|
280MTDG238HNC02421
|
|
1
|
88.52
|
20241004-13:40:07.092
|
ARCX
|
280MTDG238HOC02421
|
|
70
|
88.51
|
20241004-13:40:43.514
|
EDGX
|
280MTDG23DN4C02421
|
|
30
|
88.51
|
20241004-13:40:43.514
|
EDGX
|
280MTDG23DN5C02421
|
|
100
|
88.49
|
20241004-13:41:05.225
|
ARCX
|
280MTDG23GTCC02421
|
|
100
|
88.47
|
20241004-13:41:25.885
|
ARCX
|
280MTDG23JT5C02421
|
|
100
|
88.51
|
20241004-13:41:43.874
|
XNAS
|
280MTDG23MA4C02421
|
|
100
|
88.56
|
20241004-13:42:22.436
|
ARCX
|
280MTDG23RSLC02421
|
|
100
|
88.56
|
20241004-13:42:22.436
|
ARCX
|
280MTDG23RSMC02421
|
|
100
|
88.42
|
20241004-13:42:39.941
|
EDGX
|
280MTDG23UH9C02421
|
|
100
|
88.4
|
20241004-13:43:35.151
|
XNYS
|
280MTDG2471JC02421
|
|
1
|
88.38
|
20241004-13:43:35.153
|
XNAS
|
280MTDG2471KC02421
|
|
40
|
88.38
|
20241004-13:43:35.154
|
XNAS
|
280MTDG2471LC02421
|
|
59
|
88.38
|
20241004-13:43:36.169
|
XNAS
|
280MTDG2477RC02421
|
|
100
|
88.38
|
20241004-13:43:36.169
|
XNAS
|
280MTDG2477SC02421
|
|
100
|
88.52
|
20241004-13:44:28.522
|
EDGX
|
280MTDG24G5TC02421
|
|
100
|
88.42
|
20241004-13:44:43.729
|
XNAS
|
280MTDG24JDUC02421
|
|
17
|
88.26
|
20241004-13:45:06.226
|
BATY
|
280MTDG24MSRC02421
|
|
83
|
88.26
|
20241004-13:45:06.226
|
BATY
|
280MTDG24MSSC02421
|
|
2
|
88.27
|
20241004-13:45:34.749
|
ARCX
|
280MTDG24T69C02421
|
|
25
|
88.27
|
20241004-13:45:54.888
|
ARCX
|
280MTDG250CAC02421
|
|
25
|
88.27
|
20241004-13:45:54.888
|
ARCX
|
280MTDG250CBC02421
|
|
25
|
88.27
|
20241004-13:45:54.888
|
ARCX
|
280MTDG250CCC02421
|
|
1
|
88.27
|
20241004-13:45:54.888
|
ARCX
|
280MTDG250CDC02421
|
|
24
|
88.27
|
20241004-13:45:54.888
|
ARCX
|
280MTDG250CEC02421
|
|
100
|
88.27
|
20241004-13:45:54.888
|
ARCX
|
280MTDG250CFC02421
|
|
100
|
88.18
|
20241004-13:46:41.570
|
XNYS
|
280MTDG25921C02421
|
|
100
|
88.14
|
20241004-13:46:44.638
|
XNYS
|
280MTDG259I9C02421
|
|
100
|
88.03
|
20241004-13:47:31.798
|
BATS
|
280MTDG25IGVC02421
|
|
100
|
88.06
|
20241004-13:48:09.334
|
XBOS
|
280MTDG25PNLC02421
|
|
50
|
88.08
|
20241004-13:48:34.755
|
ARCX
|
280MTDG25UAUC02421
|
|
50
|
88.08
|
20241004-13:48:34.755
|
ARCX
|
280MTDG25UAVC02421
|
|
100
|
88.04
|
20241004-13:48:45.140
|
BATS
|
280MTDG25VTAC02421
|
|
100
|
88.04
|
20241004-13:48:45.141
|
BATS
|
280MTDG25VTBC02421
|
|
100
|
88.07
|
20241004-13:49:24.627
|
XNYS
|
280MTDG266UKC02421
|
|
100
|
88.1
|
20241004-13:50:23.031
|
BATY
|
280MTDG26GJFC02421
|
|
100
|
88.1
|
20241004-13:50:23.031
|
XNAS
|
280MTDG26GJGC02421
|
|
100
|
88.07
|
20241004-13:51:12.433
|
BATY
|
280MTDG26PSIC02421
|
|
2
|
87.99
|
20241004-13:51:17.206
|
ARCX
|
280MTDG26QUEC02421
|
|
2
|
87.99
|
20241004-13:51:17.206
|
ARCX
|
280MTDG26QUFC02421
|
|
2
|
87.99
|
20241004-13:51:17.206
|
ARCX
|
280MTDG26QUGC02421
|
|
2
|
87.99
|
20241004-13:51:17.206
|
ARCX
|
280MTDG26QUHC02421
|
|
92
|
87.99
|
20241004-13:51:17.206
|
ARCX
|
280MTDG26QUIC02421
|
|
92
|
88.16
|
20241004-13:52:27.052
|
XNYS
|
280MTDG277GOC02421
|
|
100
|
88.2
|
20241004-13:52:38.291
|
BATY
|
280MTDG279LCC02421
|
|
100
|
88.23
|
20241004-13:53:36.679
|
XNAS
|
280MTDG27J17C02421
|
|
11
|
88.25
|
20241004-13:54:08.252
|
ARCX
|
280MTDG27NUNC02421
|
|
75
|
88.25
|
20241004-13:54:08.319
|
ARCX
|
280MTDG27NV9C02421
|
|
14
|
88.25
|
20241004-13:54:08.381
|
ARCX
|
280MTDG27NVFC02421
|
|
100
|
88.27
|
20241004-13:54:38.825
|
EPRL
|
280MTDG27SH0C02421
|
|
100
|
88.3
|
20241004-13:54:49.506
|
XNYS
|
280MTDG27U91C02421
|
|
100
|
88.21
|
20241004-13:55:30.546
|
XNAS
|
280MTDG286G2C02421
|
|
100
|
88.26
|
20241004-13:55:56.112
|
ARCX
|
280MTDG28AOFC02421
|
|
50
|
88.21
|
20241004-13:56:22.923
|
BATY
|
280MTDG28FCTC02421
|
|
50
|
88.21
|
20241004-13:56:22.923
|
BATY
|
280MTDG28FCUC02421
|
|
100
|
88.21
|
20241004-13:56:41.743
|
ARCX
|
280MTDG28I3RC02421
|
|
100
|
88.11
|
20241004-13:57:06.158
|
XNAS
|
280MTDG28PA8C02421
|
|
47
|
88.03
|
20241004-13:57:37.320
|
XNAS
|
280MTDG290LDC02421
|
|
53
|
88.03
|
20241004-13:57:37.320
|
XNAS
|
280MTDG290LEC02421
|
|
100
|
87.99
|
20241004-13:58:03.774
|
XNYS
|
280MTDG295DUC02421
|
|
100
|
88.19
|
20241004-13:58:58.639
|
XNAS
|
280MTDG29FRNC02421
|
|
100
|
88.18
|
20241004-13:59:11.539
|
ARCX
|
280MTDG29J0HC02421
|
|
100
|
88.04
|
20241004-13:59:41.091
|
ARCX
|
280MTDG29P1NC02421
|
|
100
|
88.21
|
20241004-14:00:22.137
|
EPRL
|
280MTDG2A4MOC02421
|
|
100
|
88.21
|
20241004-14:00:22.138
|
EPRL
|
280MTDG2A4MQC02421
|
|
54
|
88.14
|
20241004-14:00:46.321
|
ARCX
|
280MTDG2ACFMC02421
|
|
46
|
88.14
|
20241004-14:00:46.321
|
ARCX
|
280MTDG2ACFNC02421
|
|
50
|
88.14
|
20241004-14:00:46.321
|
ARCX
|
280MTDG2ACFOC02421
|
|
46
|
88.14
|
20241004-14:00:46.321
|
ARCX
|
280MTDG2ACFPC02421
|
|
4
|
88.14
|
20241004-14:00:46.321
|
ARCX
|
280MTDG2ACFQC02421
|
|
100
|
88.07
|
20241004-14:00:55.632
|
XNAS
|
280MTDG2AECCC02421
|
|
100
|
88.22
|
20241004-14:02:04.189
|
ARCX
|
280MTDG2B2QVC02421
|
|
100
|
88.22
|
20241004-14:02:04.189
|
ARCX
|
280MTDG2B2R1C02421
|
|
100
|
88.22
|
20241004-14:02:04.189
|
ARCX
|
280MTDG2B2R2C02421
|
|
100
|
88.32
|
20241004-14:02:56.665
|
ARCX
|
280MTDG2BJ5JC02421
|
|
100
|
88.3
|
20241004-14:03:01.450
|
XASE
|
280MTDG2BKCCC02421
|
|
100
|
88.3
|
20241004-14:03:01.450
|
XASE
|
280MTDG2BKCDC02421
|
|
100
|
88.29
|
20241004-14:03:25.258
|
BATY
|
280MTDG2BT29C02421
|
|
100
|
88.33
|
20241004-14:03:42.465
|
XASE
|
280MTDG2C2FRC02421
|
|
100
|
88.3
|
20241004-14:04:00.788
|
ARCX
|
280MTDG2C7EDC02421
|
|
78
|
88.24
|
20241004-14:04:12.664
|
ARCX
|
280MTDG2CB7PC02421
|
|
22
|
88.24
|
20241004-14:04:12.664
|
ARCX
|
280MTDG2CB7QC02421
|
|
100
|
88.3
|
20241004-14:05:07.258
|
ARCX
|
280MTDG2CQ05C02421
|
|
100
|
88.42
|
20241004-14:05:45.093
|
XASE
|
280MTDG2D4DSC02421
|
|
100
|
88.38
|
20241004-14:05:46.840
|
XNAS
|
280MTDG2D4P1C02421
|
|
100
|
88.39
|
20241004-14:06:13.026
|
ARCX
|
280MTDG2DBD3C02421
|
|
100
|
88.38
|
20241004-14:06:24.480
|
ARCX
|
280MTDG2DE5JC02421
|
|
100
|
88.38
|
20241004-14:06:24.556
|
EPRL
|
280MTDG2DE75C02421
|
|
100
|
88.42
|
20241004-14:06:51.378
|
XASE
|
280MTDG2DKHFC02421
|
|
82
|
88.49
|
20241004-14:07:30.602
|
XNAS
|
280MTDG2DVMHC02421
|
|
18
|
88.49
|
20241004-14:07:30.602
|
XNAS
|
280MTDG2DVMIC02421
|
|
100
|
88.36
|
20241004-14:08:03.534
|
BATY
|
280MTDG2E7V0C02421
|
|
100
|
88.3
|
20241004-14:08:31.520
|
ARCX
|
280MTDG2EFAPC02421
|
|
100
|
88.16
|
20241004-14:09:04.887
|
XNYS
|
280MTDG2EOI4C02421
|
|
100
|
88.06
|
20241004-14:09:34.138
|
XASE
|
280MTDG2F0ALC02421
|
|
100
|
88.01
|
20241004-14:10:06.625
|
XASE
|
280MTDG2FAPOC02421
|
|
100
|
88.02
|
20241004-14:10:37.591
|
EPRL
|
280MTDG2FIOVC02421
|
|
100
|
88.03
|
20241004-14:11:01.193
|
ARCX
|
280MTDG2FONEC02421
|
|
10
|
88.08
|
20241004-14:11:40.117
|
XNAS
|
280MTDG2G2JFC02421
|
|
90
|
88.08
|
20241004-14:11:40.117
|
XNAS
|
280MTDG2G2JGC02421
|
|
100
|
88.1
|
20241004-14:12:03.088
|
EDGA
|
280MTDG2G7UIC02421
|
|
100
|
88.06
|
20241004-14:12:20.762
|
ARCX
|
280MTDG2GC7NC02421
|
|
100
|
88.19
|
20241004-14:13:23.879
|
XNYS
|
280MTDG2GSH9C02421
|
|
100
|
88.21
|
20241004-14:13:30.847
|
BATY
|
280MTDG2GUR4C02421
|
|
100
|
88.22
|
20241004-14:14:20.456
|
BATY
|
280MTDG2HCA5C02421
|
|
100
|
88.27
|
20241004-14:14:56.207
|
XASE
|
280MTDG2HKM9C02421
|
|
100
|
88.27
|
20241004-14:15:00.397
|
XASE
|
280MTDG2HLHAC02421
|
|
100
|
88.32
|
20241004-14:15:43.368
|
BATY
|
280MTDG2I46VC02421
|
|
100
|
88.31
|
20241004-14:16:08.032
|
XASE
|
280MTDG2IA5OC02421
|
|
100
|
88.33
|
20241004-14:16:39.586
|
BATS
|
280MTDG2IHSLC02421
|
|
100
|
88.37
|
20241004-14:17:05.544
|
XASE
|
280MTDG2IQRNC02421
|
|
100
|
88.37
|
20241004-14:17:50.147
|
XASE
|
280MTDG2J7OFC02421
|
|
100
|
88.4
|
20241004-14:18:13.775
|
EDGA
|
280MTDG2JD8CC02421
|
|
100
|
88.47
|
20241004-14:18:52.764
|
XASE
|
280MTDG2JL1QC02421
|
|
100
|
88.47
|
20241004-14:19:28.656
|
XASE
|
280MTDG2JRONC02421
|
|
100
|
88.47
|
20241004-14:19:28.656
|
XASE
|
280MTDG2JROOC02421
|
|
100
|
88.4
|
20241004-14:20:01.744
|
XNAS
|
280MTDG2K2T0C02421
|
|
100
|
88.42
|
20241004-14:20:29.045
|
XASE
|
280MTDG2K9L1C02421
|
|
81
|
88.41
|
20241004-14:21:10.460
|
XASE
|
280MTDG2KKAHC02421
|
|
19
|
88.41
|
20241004-14:21:10.460
|
XASE
|
280MTDG2KKAJC02421
|
|
100
|
88.43
|
20241004-14:22:09.562
|
ARCX
|
280MTDG2L35SC02421
|
|
100
|
88.42
|
20241004-14:22:28.015
|
XNAS
|
280MTDG2L7NEC02421
|
|
100
|
88.37
|
20241004-14:22:57.435
|
XASE
|
280MTDG2LDM2C02421
|
|
99
|
88.26
|
20241004-14:23:39.548
|
XASE
|
280MTDG2LQOUC02421
|
|
1
|
88.26
|
20241004-14:23:39.548
|
XASE
|
280MTDG2LQOVC02421
|
|
100
|
88.3
|
20241004-14:24:22.899
|
XASE
|
280MTDG2M4HTC02421
|
|
100
|
88.29
|
20241004-14:25:13.295
|
XASE
|
280MTDG2MHRBC02421
|
|
100
|
88.15
|
20241004-14:26:07.559
|
XASE
|
280MTDG2MSA5C02421
|
|
47
|
88.09
|
20241004-14:26:28.011
|
ARCX
|
280MTDG2N0RPC02421
|
|
53
|
88.09
|
20241004-14:26:28.011
|
ARCX
|
280MTDG2N0RQC02421
|
|
47
|
88.09
|
20241004-14:26:59.444
|
XASE
|
280MTDG2N7K6C02421
|
|
53
|
88.09
|
20241004-14:26:59.444
|
XASE
|
280MTDG2N7K7C02421
|
|
43
|
88.03
|
20241004-14:27:19.447
|
XASE
|
280MTDG2NEAKC02421
|
|
44
|
88.03
|
20241004-14:27:20.245
|
XASE
|
280MTDG2NELEC02421
|
|
13
|
88.03
|
20241004-14:27:20.245
|
XASE
|
280MTDG2NELFC02421
|
|
100
|
87.97
|
20241004-14:27:46.674
|
XASE
|
280MTDG2NMOUC02421
|
|
59
|
87.94
|
20241004-14:28:20.761
|
XASE
|
280MTDG2O0TVC02421
|
|
41
|
87.94
|
20241004-14:28:20.761
|
XASE
|
280MTDG2O0U0C02421
|
|
88
|
87.97
|
20241004-14:29:01.932
|
XPSX
|
280MTDG2O9BRC02421
|
|
12
|
87.97
|
20241004-14:29:01.932
|
XPSX
|
280MTDG2O9BSC02421
|
|
100
|
88.02
|
20241004-14:30:00.633
|
ARCX
|
280MTDG2OM4QC02421
|
|
100
|
87.98
|
20241004-14:30:31.729
|
XASE
|
280MTDG2OVVIC02421
|
|
100
|
87.98
|
20241004-14:30:51.504
|
XASE
|
280MTDG2P49SC02421
|
|
1
|
87.98
|
20241004-14:31:29.317
|
EDGX
|
280MTDG2PE9OC02421
|
|
99
|
87.98
|
20241004-14:31:29.318
|
EDGX
|
280MTDG2PE9TC02421
|
|
100
|
88.12
|
20241004-14:32:14.964
|
XPSX
|
280MTDG2PVVRC02421
|
|
51
|
88.11
|
20241004-14:32:34.591
|
BATS
|
280MTDG2Q3K9C02421
|
|
49
|
88.11
|
20241004-14:32:34.591
|
BATS
|
280MTDG2Q3KAC02421
|
|
100
|
88
|
20241004-14:33:04.195
|
BATY
|
280MTDG2QA7IC02421
|
|
100
|
87.91
|
20241004-14:33:39.159
|
ARCX
|
280MTDG2QHTPC02421
|
|
30
|
87.99
|
20241004-14:34:42.397
|
EDGA
|
280MTDG2R1BPC02421
|
|
70
|
87.99
|
20241004-14:34:42.397
|
EDGA
|
280MTDG2R1BQC02421
|
|
100
|
87.99
|
20241004-14:35:00.724
|
ARCX
|
280MTDG2R4GFC02421
|
|
100
|
88.01
|
20241004-14:35:50.279
|
XASE
|
280MTDG2RECCC02421
|
|
100
|
87.86
|
20241004-14:36:23.176
|
ARCX
|
280MTDG2RKK5C02421
|
|
100
|
87.85
|
20241004-14:37:50.774
|
XNYS
|
280MTDG2S6DOC02421
|
|
100
|
87.86
|
20241004-14:37:58.491
|
XASE
|
280MTDG2S7TUC02421
|
|
100
|
87.88
|
20241004-14:38:45.677
|
EDGA
|
280MTDG2SHDIC02421
|
|
100
|
87.77
|
20241004-14:39:42.395
|
XASE
|
280MTDG2SU5PC02421
|
|
49
|
87.86
|
20241004-14:40:28.949
|
XASE
|
280MTDG2T8TFC02421
|
|
20
|
87.86
|
20241004-14:40:28.949
|
XASE
|
280MTDG2T8TGC02421
|
|
31
|
87.86
|
20241004-14:40:28.949
|
XASE
|
280MTDG2T8THC02421
|
|
68
|
87.88
|
20241004-14:41:03.920
|
XASE
|
280MTDG2TFT8C02421
|
|
32
|
87.88
|
20241004-14:41:03.920
|
XASE
|
280MTDG2TFT9C02421
|
|
100
|
87.92
|
20241004-14:41:47.851
|
XASE
|
280MTDG2TP79C02421
|
|
100
|
87.91
|
20241004-14:42:58.185
|
XPSX
|
280MTDG2U56MC02421
|
|
100
|
87.96
|
20241004-14:43:27.273
|
ARCX
|
280MTDG2UB9SC02421
|
|
38
|
88.03
|
20241004-14:44:10.352
|
XASE
|
280MTDG2UIRGC02421
|
|
62
|
88.03
|
20241004-14:44:10.352
|
XASE
|
280MTDG2UIRHC02421
|
|
100
|
88.04
|
20241004-14:44:38.727
|
XASE
|
280MTDG2UNMRC02421
|
|
100
|
88.09
|
20241004-14:45:19.588
|
XASE
|
280MTDG2UVPRC02421
|
|
100
|
88
|
20241004-14:45:56.284
|
XASE
|
280MTDG2VC9NC02421
|
|
2
|
88.01
|
20241004-14:46:20.064
|
XNYS
|
280MTDG2VH94C02421
|
|
2
|
88.01
|
20241004-14:46:20.064
|
XNYS
|
280MTDG2VH95C02421
|
|
18
|
88.01
|
20241004-14:46:20.064
|
XNYS
|
280MTDG2VH96C02421
|
|
78
|
88.01
|
20241004-14:46:20.064
|
XNYS
|
280MTDG2VH97C02421
|
|
100
|
88
|
20241004-14:46:40.409
|
ARCX
|
280MTDG2VKEBC02421
|
|
100
|
87.94
|
20241004-14:47:21.072
|
ARCX
|
280MTDG2VTAVC02421
|
|
100
|
87.92
|
20241004-14:48:31.064
|
XASE
|
280MTDG30E6BC02421
|
|
100
|
87.92
|
20241004-14:48:31.064
|
XASE
|
280MTDG30E6CC02421
|
|
100
|
87.95
|
20241004-14:49:20.491
|
ARCX
|
280MTDG30NTCC02421
|
|
100
|
88
|
20241004-14:50:28.894
|
XNAS
|
280MTDG3176TC02421
|
|
100
|
88.01
|
20241004-14:50:37.119
|
XASE
|
280MTDG3193AC02421
|
|
100
|
88.01
|
20241004-14:51:13.907
|
XASE
|
280MTDG31GUBC02421
|
|
100
|
87.97
|
20241004-14:51:44.438
|
XASE
|
280MTDG31MBFC02421
|
|
100
|
88.02
|
20241004-14:52:49.378
|
XNYS
|
280MTDG323DTC02421
|
|
100
|
88.06
|
20241004-14:53:12.208
|
XASE
|
280MTDG327MVC02421
|
|
100
|
88.07
|
20241004-14:53:22.740
|
XASE
|
280MTDG329UCC02421
|
|
100
|
88.07
|
20241004-14:53:59.037
|
XASE
|
280MTDG32GT8C02421
|
|
100
|
88.07
|
20241004-14:54:32.892
|
XPSX
|
280MTDG32NRPC02421
|
|
100
|
88.09
|
20241004-14:55:09.223
|
XASE
|
280MTDG331MUC02421
|
|
100
|
88.06
|
20241004-14:55:37.175
|
XASE
|
280MTDG33713C02421
|
|
100
|
88.07
|
20241004-14:56:37.090
|
XASE
|
280MTDG33JMSC02421
|
|
100
|
88.07
|
20241004-14:56:37.090
|
XASE
|
280MTDG33JMTC02421
|
|
100
|
88.09
|
20241004-14:57:17.892
|
XASE
|
280MTDG33RUBC02421
|
|
100
|
88.07
|
20241004-14:57:38.418
|
XASE
|
280MTDG33VM7C02421
|
|
100
|
88.09
|
20241004-14:58:23.895
|
XASE
|
280MTDG349E0C02421
|
|
100
|
88.2
|
20241004-14:59:53.506
|
XNYS
|
280MTDG34VDDC02421
|
|
100
|
88.22
|
20241004-14:59:57.293
|
XASE
|
280MTDG3508BC02421
|
|
7
|
88.21
|
20241004-15:00:53.629
|
XASE
|
280MTDG35GFGC02421
|
|
93
|
88.21
|
20241004-15:00:53.629
|
XASE
|
280MTDG35GFHC02421
|
|
100
|
88.22
|
20241004-15:01:31.022
|
ARCX
|
280MTDG35Q2KC02421
|
|
100
|
88.17
|
20241004-15:03:00.012
|
XNYS
|
280MTDG36CMPC02421
|
|
91
|
88.16
|
20241004-15:03:16.050
|
XASE
|
280MTDG36H6JC02421
|
|
9
|
88.16
|
20241004-15:03:16.051
|
XASE
|
280MTDG36H6KC02421
|
|
91
|
88.16
|
20241004-15:03:16.051
|
XASE
|
280MTDG36H6LC02421
|
|
9
|
88.16
|
20241004-15:03:16.051
|
XASE
|
280MTDG36H6MC02421
|
|
100
|
88.19
|
20241004-15:04:51.175
|
IEXG
|
280MTDG376RAC02421
|
|
50
|
88.19
|
20241004-15:04:51.175
|
IEXG
|
280MTDG376RBC02421
|
|
50
|
88.19
|
20241004-15:04:51.175
|
IEXG
|
280MTDG376RCC02421
|
|
100
|
88.18
|
20241004-15:05:45.021
|
XASE
|
280MTDG37H4KC02421
|
|
100
|
88.16
|
20241004-15:06:12.367
|
BATS
|
280MTDG37MLFC02421
|
|
100
|
88.17
|
20241004-15:07:04.629
|
ARCX
|
280MTDG381BBC02421
|
|
100
|
88.16
|
20241004-15:07:58.073
|
ARCX
|
280MTDG38B5VC02421
|
|
100
|
88.15
|
20241004-15:08:37.265
|
ARCX
|
280MTDG38INUC02421
|
|
100
|
88.11
|
20241004-15:09:47.899
|
BATS
|
280MTDG3907VC02421
|
|
100
|
88.13
|
20241004-15:09:49.489
|
XASE
|
280MTDG390HDC02421
|
|
100
|
88.11
|
20241004-15:10:39.537
|
XASE
|
280MTDG39BDJC02421
|
|
100
|
88.1
|
20241004-15:11:37.318
|
XASE
|
280MTDG39O16C02421
|
|
48
|
88.09
|
20241004-15:12:27.998
|
XASE
|
280MTDG3A19FC02421
|
|
52
|
88.09
|
20241004-15:12:27.998
|
XASE
|
280MTDG3A19GC02421
|
|
16
|
88.08
|
20241004-15:12:51.064
|
ARCX
|
280MTDG3A6PCC02421
|
|
84
|
88.08
|
20241004-15:12:51.064
|
ARCX
|
280MTDG3A6PDC02421
|
|
100
|
88.05
|
20241004-15:13:17.470
|
ARCX
|
280MTDG3ADR0C02421
|
|
100
|
88.04
|
20241004-15:13:48.945
|
BATY
|
280MTDG3AK8TC02421
|
|
100
|
88.01
|
20241004-15:14:43.890
|
ARCX
|
280MTDG3B2F2C02421
|
|
15
|
87.97
|
20241004-15:15:20.038
|
ARCX
|
280MTDG3BCF5C02421
|
|
85
|
87.97
|
20241004-15:15:20.038
|
ARCX
|
280MTDG3BCF6C02421
|
|
2
|
87.93
|
20241004-15:15:52.362
|
XNAS
|
280MTDG3BLI6C02421
|
|
98
|
87.93
|
20241004-15:15:52.404
|
BATS
|
280MTDG3BLIEC02421
|
|
100
|
88.02
|
20241004-15:17:02.027
|
XNYS
|
280MTDG3C2QTC02421
|
|
100
|
88.06
|
20241004-15:17:17.570
|
XASE
|
280MTDG3C6N3C02421
|
|
100
|
88.08
|
20241004-15:18:00.578
|
XASE
|
280MTDG3CE0CC02421
|
|
100
|
88.09
|
20241004-15:18:54.164
|
XASE
|
280MTDG3CMPRC02421
|
|
100
|
88.07
|
20241004-15:19:37.546
|
ARCX
|
280MTDG3CUGIC02421
|
|
100
|
87.96
|
20241004-15:20:32.381
|
XNYS
|
280MTDG3DAK9C02421
|
|
100
|
87.96
|
20241004-15:20:53.943
|
ARCX
|
280MTDG3DE43C02421
|
|
100
|
87.97
|
20241004-15:21:54.729
|
XASE
|
280MTDG3DQFCC02421
|
|
100
|
87.94
|
20241004-15:22:14.585
|
XASE
|
280MTDG3DULGC02421
|
|
100
|
87.83
|
20241004-15:23:03.267
|
XNYS
|
280MTDG3EA1TC02421
|
|
100
|
87.82
|
20241004-15:23:45.714
|
XASE
|
280MTDG3EIUEC02421
|
|
100
|
87.77
|
20241004-15:25:03.013
|
XASE
|
280MTDG3F1VDC02421
|
|
100
|
87.75
|
20241004-15:25:43.166
|
XNAS
|
280MTDG3F9C8C02421
|
|
100
|
87.74
|
20241004-15:25:46.344
|
XASE
|
280MTDG3F9SBC02421
|
|
100
|
87.76
|
20241004-15:26:45.649
|
XASE
|
280MTDG3FN2PC02421
|
|
100
|
87.7
|
20241004-15:27:20.346
|
XASE
|
280MTDG3FU2SC02421
|
|
100
|
87.74
|
20241004-15:28:15.549
|
XASE
|
280MTDG3G9HAC02421
|
|
100
|
87.74
|
20241004-15:29:15.145
|
XASE
|
280MTDG3GLLGC02421
|
|
100
|
87.74
|
20241004-15:30:02.409
|
ARCX
|
280MTDG3GV17C02421
|
|
100
|
87.74
|
20241004-15:30:40.705
|
XASE
|
280MTDG3HC2CC02421
|
|
100
|
87.7
|
20241004-15:31:09.286
|
XASE
|
280MTDG3HISUC02421
|
|
100
|
87.68
|
20241004-15:31:51.676
|
XASE
|
280MTDG3HS5CC02421
|
|
100
|
87.76
|
20241004-15:32:51.146
|
BATY
|
280MTDG3I9GKC02421
|
|
100
|
87.73
|
20241004-15:33:21.598
|
XASE
|
280MTDG3IG7LC02421
|
|
100
|
87.67
|
20241004-15:34:08.822
|
XASE
|
280MTDG3IQ82C02421
|
|
100
|
87.69
|
20241004-15:34:29.700
|
ARCX
|
280MTDG3IVVQC02421
|
|
100
|
87.68
|
20241004-15:34:29.754
|
XASE
|
280MTDG3J009C02421
|
|
100
|
87.68
|
20241004-15:34:29.755
|
XASE
|
280MTDG3J00AC02421
|
|
100
|
87.68
|
20241004-15:34:29.755
|
XASE
|
280MTDG3J00BC02421
|
|
100
|
87.7
|
20241004-15:34:57.157
|
XASE
|
280MTDG3J6VGC02421
|
|
100
|
87.69
|
20241004-15:34:59.299
|
XASE
|
280MTDG3J7BIC02421
|
|
100
|
87.76
|
20241004-15:35:58.776
|
ARCX
|
280MTDG3JK5PC02421
|
|
100
|
87.75
|
20241004-15:36:28.450
|
XASE
|
280MTDG3JR1LC02421
|
|
100
|
87.75
|
20241004-15:36:32.992
|
XASE
|
280MTDG3JS6VC02421
|
|
100
|
87.77
|
20241004-15:38:47.673
|
ARCX
|
280MTDG3KQ29C02421
|
|
100
|
87.77
|
20241004-15:38:47.673
|
ARCX
|
280MTDG3KQ2BC02421
|
|
100
|
87.79
|
20241004-15:39:56.257
|
BATS
|
280MTDG3LD18C02421
|
|
100
|
87.86
|
20241004-15:40:30.702
|
XASE
|
280MTDG3LO4BC02421
|
|
100
|
87.83
|
20241004-15:40:45.574
|
XASE
|
280MTDG3LS6TC02421
|
|
100
|
87.82
|
20241004-15:41:40.704
|
XASE
|
280MTDG3M7LBC02421
|
|
100
|
87.87
|
20241004-15:42:41.937
|
XASE
|
280MTDG3MJQVC02421
|
|
100
|
87.78
|
20241004-15:43:47.758
|
XASE
|
280MTDG3MURSC02421
|
|
100
|
87.76
|
20241004-15:44:47.577
|
ARCX
|
280MTDG3N8L5C02421
|
|
100
|
87.74
|
20241004-15:45:30.119
|
ARCX
|
280MTDG3NHQAC02421
|
|
100
|
87.78
|
20241004-15:46:46.708
|
ARCX
|
280MTDG3NTP9C02421
|
|
100
|
87.79
|
20241004-15:48:05.898
|
XASE
|
280MTDG3OBROC02421
|
|
100
|
87.89
|
20241004-15:49:24.059
|
XASE
|
280MTDG3OR4BC02421
|
|
100
|
87.94
|
20241004-15:50:40.902
|
XASE
|
280MTDG3P9IKC02421
|
|
100
|
87.96
|
20241004-15:51:10.770
|
XASE
|
280MTDG3PEN4C02421
|
|
100
|
87.93
|
20241004-15:52:27.297
|
XASE
|
280MTDG3PS88C02421
|
|
100
|
87.95
|
20241004-15:53:17.447
|
XASE
|
280MTDG3Q5PQC02421
|
|
100
|
88.03
|
20241004-15:54:02.946
|
ARCX
|
280MTDG3QE0EC02421
|
|
100
|
88.08
|
20241004-15:55:27.347
|
ARCX
|
280MTDG3QU03C02421
|
|
100
|
88.11
|
20241004-15:56:45.442
|
XASE
|
280MTDG3RC13C02421
|
|
100
|
88.08
|
20241004-15:57:26.589
|
BATY
|
280MTDG3RIQPC02421
|
|
100
|
88.15
|
20241004-15:58:58.521
|
XASE
|
280MTDG3S1GCC02421
|
|
100
|
88.19
|
20241004-16:00:13.341
|
ARCX
|
280MTDG3SHB5C02421
|
|
100
|
88.19
|
20241004-16:01:34.884
|
EPRL
|
280MTDG3T2FGC02421
|
|
100
|
88.16
|
20241004-16:02:40.560
|
XASE
|
280MTDG3TFF8C02421
|
|
100
|
88.1
|
20241004-16:03:42.055
|
XASE
|
280MTDG3TRVIC02421
|
|
100
|
88.07
|
20241004-16:04:38.698
|
XASE
|
280MTDG3U6IGC02421
|
|
100
|
88.09
|
20241004-16:05:49.788
|
XASE
|
280MTDG3UI30C02421
|
|
100
|
88.05
|
20241004-16:07:11.378
|
XNYS
|
280MTDG3UVRLC02421
|
|
100
|
87.99
|
20241004-16:08:22.407
|
XASE
|
280MTDG3VCGAC02421
|
|
100
|
87.98
|
20241004-16:09:40.213
|
XASE
|
280MTDG3VS8BC02421
|
|
100
|
88.13
|
20241004-16:11:50.147
|
XNYS
|
280MTDG40JBCC02421
|
|
100
|
88.14
|
20241004-16:12:38.304
|
XASE
|
280MTDG40QLIC02421
|
|
100
|
88.11
|
20241004-16:13:37.744
|
XASE
|
280MTDG413BIC02421
|
|
100
|
88.09
|
20241004-16:15:02.241
|
XASE
|
280MTDG41H5CC02421
|
|
100
|
88.19
|
20241004-16:16:31.551
|
XNAS
|
280MTDG422EQC02421
|
|
100
|
88.23
|
20241004-16:18:14.791
|
XASE
|
280MTDG42OAEC02421
|
|
100
|
88.22
|
20241004-16:19:25.127
|
XASE
|
280MTDG437FUC02421
|
|
73
|
88.22
|
20241004-16:20:28.662
|
XASE
|
280MTDG43JI2C02421
|
|
27
|
88.22
|
20241004-16:20:28.662
|
XASE
|
280MTDG43JI3C02421
|
|
100
|
88.23
|
20241004-16:20:50.566
|
XASE
|
280MTDG43NBIC02421
|
|
100
|
88.23
|
20241004-16:21:32.447
|
XASE
|
280MTDG43VF9C02421
|
|
100
|
88.21
|
20241004-16:22:30.907
|
XASE
|
280MTDG44A7GC02421
|
|
91
|
88.15
|
20241004-16:23:45.730
|
XASE
|
280MTDG44POQC02421
|
|
9
|
88.15
|
20241004-16:23:45.730
|
XASE
|
280MTDG44PORC02421
|
|
100
|
88.12
|
20241004-16:25:04.228
|
ARCX
|
280MTDG45BL4C02421
|
|
100
|
88.11
|
20241004-16:26:17.882
|
XASE
|
280MTDG45RK3C02421
|
|
100
|
88.13
|
20241004-16:27:37.570
|
XASE
|
280MTDG46AQJC02421
|
|
100
|
88.09
|
20241004-16:28:43.389
|
XASE
|
280MTDG46NPPC02421
|
|
100
|
88.11
|
20241004-16:30:51.086
|
ARCX
|
280MTDG47K78C02421
|
|
75
|
88.08
|
20241004-16:31:41.845
|
XASE
|
280MTDG47V11C02421
|
|
25
|
88.08
|
20241004-16:31:41.845
|
XASE
|
280MTDG47V12C02421
|
|
10
|
88.23
|
20241004-16:33:59.894
|
XNYS
|
280MTDG48V8TC02421
|
|
96
|
88.22
|
20241004-16:34:10.859
|
XASE
|
280MTDG491R5C02421
|
|
4
|
88.22
|
20241004-16:34:10.859
|
XASE
|
280MTDG491R6C02421
|
|
93
|
88.22
|
20241004-16:34:10.859
|
XASE
|
280MTDG491R7C02421
|
|
7
|
88.22
|
20241004-16:34:10.859
|
XASE
|
280MTDG491R8C02421
|
|
100
|
88.31
|
20241004-16:35:58.621
|
XASE
|
280MTDG49P45C02421
|
|
100
|
88.32
|
20241004-16:37:17.043
|
XASE
|
280MTDG4A8UPC02421
|
|
100
|
88.47
|
20241004-16:39:21.465
|
XASE
|
280MTDG4B9URC02421
|
|
100
|
88.48
|
20241004-16:40:13.882
|
XASE
|
280MTDG4BK62C02421
|
|
100
|
88.45
|
20241004-16:42:13.156
|
ARCX
|
280MTDG4CA5JC02421
|
|
100
|
88.48
|
20241004-16:43:17.077
|
XASE
|
280MTDG4CMEOC02421
|
|
100
|
88.51
|
20241004-16:44:59.108
|
XASE
|
280MTDG4D93JC02421
|
|
12
|
88.56
|
20241004-16:46:19.607
|
ARCX
|
280MTDG4DOVDC02421
|
|
41
|
88.56
|
20241004-16:46:19.607
|
ARCX
|
280MTDG4DOVEC02421
|
|
47
|
88.56
|
20241004-16:46:19.607
|
ARCX
|
280MTDG4DOVFC02421
|
|
100
|
88.54
|
20241004-16:47:53.109
|
IEXG
|
280MTDG4E9R9C02421
|
|
100
|
88.52
|
20241004-16:48:23.844
|
XASE
|
280MTDG4EFASC02421
|
|
50
|
88.52
|
20241004-16:48:23.844
|
XASE
|
280MTDG4EFATC02421
|
|
50
|
88.52
|
20241004-16:48:23.844
|
XASE
|
280MTDG4EFAUC02421
|
|
100
|
88.53
|
20241004-16:48:49.666
|
XASE
|
280MTDG4EJPQC02421
|
|
50
|
88.52
|
20241004-16:49:30.745
|
XNYS
|
280MTDG4ER71C02421
|
|
50
|
88.52
|
20241004-16:49:30.745
|
XNYS
|
280MTDG4ER72C02421
|
|
100
|
88.52
|
20241004-16:49:54.452
|
XASE
|
280MTDG4EVIGC02421
|
|
94
|
88.53
|
20241004-16:51:01.528
|
XASE
|
280MTDG4FC4OC02421
|
|
6
|
88.53
|
20241004-16:51:01.529
|
XASE
|
280MTDG4FC4PC02421
|
|
100
|
88.51
|
20241004-16:52:41.547
|
XASE
|
280MTDG4G125C02421
|
|
100
|
88.5
|
20241004-16:53:37.526
|
XASE
|
280MTDG4GA3GC02421
|
|
100
|
88.48
|
20241004-16:55:24.918
|
XASE
|
280MTDG4GQQ4C02421
|
|
100
|
88.48
|
20241004-16:56:38.066
|
XASE
|
280MTDG4H7AIC02421
|
|
100
|
88.49
|
20241004-16:57:54.686
|
XASE
|
280MTDG4HK5CC02421
|
|
100
|
88.47
|
20241004-17:00:02.073
|
XASE
|
280MTDG4ID38C02421
|
|
100
|
88.42
|
20241004-17:00:53.852
|
XASE
|
280MTDG4IPMEC02421
|
|
100
|
88.37
|
20241004-17:02:49.481
|
XASE
|
280MTDG4JIPKC02421
|
|
100
|
88.39
|
20241004-17:04:37.253
|
XASE
|
280MTDG4K7V1C02421
|
|
100
|
88.42
|
20241004-17:06:40.474
|
XASE
|
280MTDG4KTKNC02421
|
|
100
|
88.46
|
20241004-17:08:08.704
|
XASE
|
280MTDG4LE15C02421
|
|
88
|
88.45
|
20241004-17:09:48.715
|
XASE
|
280MTDG4LVP1C02421
|
|
12
|
88.45
|
20241004-17:09:48.715
|
XASE
|
280MTDG4LVP2C02421
|
|
100
|
88.48
|
20241004-17:11:16.746
|
XASE
|
280MTDG4MG8HC02421
|
|
100
|
88.49
|
20241004-17:13:53.170
|
ARCX
|
280MTDG4NA0TC02421
|
|
100
|
88.54
|
20241004-17:14:34.502
|
XASE
|
280MTDG4NH4OC02421
|
|
100
|
88.52
|
20241004-17:16:21.865
|
XASE
|
280MTDG4O5JUC02421
|
|
100
|
88.56
|
20241004-17:18:41.928
|
XASE
|
280MTDG4OSMCC02421
|
|
100
|
88.55
|
20241004-17:20:36.704
|
XASE
|
280MTDG4PH4GC02421
|
|
100
|
88.51
|
20241004-17:21:52.922
|
XASE
|
280MTDG4Q026C02421
|
|
100
|
88.53
|
20241004-17:23:06.407
|
XASE
|
280MTDG4QECAC02421
|
|
100
|
88.58
|
20241004-17:25:15.166
|
XASE
|
280MTDG4R52QC02421
|
|
100
|
88.59
|
20241004-17:26:30.430
|
XASE
|
280MTDG4RIUMC02421
|
|
100
|
88.56
|
20241004-17:28:20.114
|
XASE
|
280MTDG4S7B4C02421
|
|
100
|
88.57
|
20241004-17:29:51.766
|
XASE
|
280MTDG4SP9OC02421
|
|
100
|
88.63
|
20241004-17:31:07.873
|
ARCX
|
280MTDG4TBQFC02421
|
|
100
|
88.65
|
20241004-17:32:58.117
|
EPRL
|
280MTDG4U2CQC02421
|
|
100
|
88.63
|
20241004-17:34:16.010
|
XPSX
|
280MTDG4UL3SC02421
|
|
100
|
88.59
|
20241004-17:35:38.803
|
XASE
|
280MTDG4V3TBC02421
|
|
100
|
88.56
|
20241004-17:36:38.631
|
XASE
|
280MTDG4VFE8C02421
|
|
100
|
88.3
|
20241004-17:37:49.152
|
XNYS
|
280MTDG5010LC02421
|
|
42
|
88.36
|
20241004-17:39:09.695
|
XASE
|
280MTDG50OHTC02421
|
|
58
|
88.36
|
20241004-17:39:09.696
|
XASE
|
280MTDG50OHUC02421
|
|
100
|
88.43
|
20241004-17:40:20.167
|
XASE
|
280MTDG5174CC02421
|
|
100
|
88.48
|
20241004-17:41:28.680
|
XASE
|
280MTDG51KI2C02421
|
|
100
|
88.47
|
20241004-17:42:18.833
|
IEXG
|
280MTDG51SMQC02421
|
|
100
|
88.53
|
20241004-17:43:53.630
|
ARCX
|
280MTDG52F0FC02421
|
|
100
|
88.57
|
20241004-17:45:45.687
|
XASE
|
280MTDG534F2C02421
|
|
100
|
88.61
|
20241004-17:46:54.893
|
XASE
|
280MTDG53ESRC02421
|
|
100
|
88.6
|
20241004-17:48:36.223
|
XASE
|
280MTDG540ERC02421
|
|
100
|
88.57
|
20241004-17:49:06.846
|
XASE
|
280MTDG5462NC02421
|
|
100
|
88.56
|
20241004-17:50:13.877
|
ARCX
|
280MTDG54HCOC02421
|
|
100
|
88.51
|
20241004-17:51:29.699
|
XASE
|
280MTDG54VGBC02421
|
|
100
|
88.5
|
20241004-17:52:23.711
|
XASE
|
280MTDG558Q8C02421
|
|
100
|
88.46
|
20241004-17:53:44.351
|
IEXG
|
280MTDG55NFEC02421
|
|
77
|
88.5
|
20241004-17:55:19.379
|
XASE
|
280MTDG567L0C02421
|
|
23
|
88.5
|
20241004-17:55:19.379
|
XASE
|
280MTDG567L1C02421
|
|
100
|
88.51
|
20241004-17:56:43.527
|
XASE
|
280MTDG56MODC02421
|
|
100
|
88.51
|
20241004-17:57:02.877
|
XASE
|
280MTDG56Q4PC02421
|
|
100
|
88.51
|
20241004-17:58:17.077
|
XASE
|
280MTDG57849C02421
|
|
100
|
88.5
|
20241004-17:58:52.756
|
XNYS
|
280MTDG57E4RC02421
|
|
100
|
88.5
|
20241004-17:59:14.329
|
XASE
|
280MTDG57IEJC02421
|
|
100
|
88.44
|
20241004-17:59:52.424
|
XASE
|
280MTDG57QM3C02421
|
|
100
|
88.45
|
20241004-18:00:53.806
|
XNYS
|
280MTDG588MHC02421
|
|
100
|
88.47
|
20241004-18:02:09.402
|
XASE
|
280MTDG58M2PC02421
|
|
100
|
88.49
|
20241004-18:03:32.070
|
XASE
|
280MTDG596JSC02421
|
|
100
|
88.48
|
20241004-18:05:05.369
|
XASE
|
280MTDG59N6MC02421
|
|
100
|
88.47
|
20241004-18:06:11.385
|
XASE
|
280MTDG5A3DDC02421
|
|
100
|
88.52
|
20241004-18:07:53.523
|
XASE
|
280MTDG5AJ8NC02421
|
|
52
|
88.52
|
20241004-18:08:21.264
|
XASE
|
280MTDG5AO6TC02421
|
|
48
|
88.52
|
20241004-18:08:21.264
|
XASE
|
280MTDG5AO6UC02421
|
|
75
|
88.5
|
20241004-18:10:10.030
|
XASE
|
280MTDG5BAJ6C02421
|
|
1
|
88.49
|
20241004-18:11:01.376
|
XASE
|
280MTDG5BIOBC02421
|
|
100
|
88.5
|
20241004-18:11:20.228
|
XASE
|
280MTDG5BLUMC02421
|
|
100
|
88.5
|
20241004-18:13:00.123
|
XASE
|
280MTDG5C61IC02421
|
|
100
|
88.49
|
20241004-18:14:00.434
|
XASE
|
280MTDG5CGLNC02421
|
|
100
|
88.49
|
20241004-18:15:20.585
|
XASE
|
280MTDG5D15UC02421
|
|
100
|
88.5
|
20241004-18:16:21.396
|
XASE
|
280MTDG5DF74C02421
|
|
100
|
88.55
|
20241004-18:17:34.750
|
XASE
|
280MTDG5DQPOC02421
|
|
100
|
88.58
|
20241004-18:18:47.670
|
XASE
|
280MTDG5E7EBC02421
|
|
23
|
88.61
|
20241004-18:20:31.037
|
XASE
|
280MTDG5EO1PC02421
|
|
77
|
88.61
|
20241004-18:20:31.038
|
XASE
|
280MTDG5EO1RC02421
|
|
100
|
88.64
|
20241004-18:22:09.033
|
XASE
|
280MTDG5F6VNC02421
|
|
100
|
88.66
|
20241004-18:23:20.435
|
XASE
|
280MTDG5FILEC02421
|
|
100
|
88.68
|
20241004-18:23:47.373
|
XASE
|
280MTDG5FMTLC02421
|
|
100
|
88.69
|
20241004-18:24:47.754
|
XASE
|
280MTDG5G16LC02421
|
|
100
|
88.66
|
20241004-18:25:46.330
|
XASE
|
280MTDG5G9OQC02421
|
|
100
|
88.67
|
20241004-18:27:07.962
|
XASE
|
280MTDG5GND3C02421
|
|
100
|
88.65
|
20241004-18:28:39.358
|
XASE
|
280MTDG5H919C02421
|
|
100
|
88.64
|
20241004-18:30:08.798
|
XASE
|
280MTDG5HP37C02421
|
|
100
|
88.62
|
20241004-18:31:03.110
|
XASE
|
280MTDG5I5LKC02421
|
|
94
|
88.62
|
20241004-18:32:01.172
|
XASE
|
280MTDG5IJP1C02421
|
|
6
|
88.62
|
20241004-18:32:01.172
|
XASE
|
280MTDG5IJP2C02421
|
|
100
|
88.6
|
20241004-18:32:49.402
|
XASE
|
280MTDG5J0E2C02421
|
|
100
|
88.64
|
20241004-18:34:48.257
|
XASE
|
280MTDG5JSOOC02421
|
|
100
|
88.63
|
20241004-18:35:46.873
|
XASE
|
280MTDG5K8JFC02421
|
|
100
|
88.62
|
20241004-18:37:26.800
|
ARCX
|
280MTDG5KQKFC02421
|
|
99
|
88.6
|
20241004-18:38:26.882
|
XASE
|
280MTDG5L8CHC02421
|
|
100
|
88.63
|
20241004-18:40:07.806
|
XASE
|
280MTDG5LSN8C02421
|
|
100
|
88.65
|
20241004-18:40:56.879
|
XASE
|
280MTDG5M5FHC02421
|
|
100
|
88.67
|
20241004-18:42:20.056
|
ARCX
|
280MTDG5MJEFC02421
|
|
100
|
88.67
|
20241004-18:43:08.236
|
XASE
|
280MTDG5MRHPC02421
|
|
100
|
88.68
|
20241004-18:44:46.044
|
XASE
|
280MTDG5NF8DC02421
|
|
100
|
88.67
|
20241004-18:45:58.639
|
XASE
|
280MTDG5NTFRC02421
|
|
100
|
88.69
|
20241004-18:47:22.712
|
XASE
|
280MTDG5OBPBC02421
|
|
100
|
88.69
|
20241004-18:48:02.798
|
XASE
|
280MTDG5OIKMC02421
|
|
8
|
88.73
|
20241004-18:49:47.354
|
XNAS
|
280MTDG5P6RIC02421
|
|
1
|
88.73
|
20241004-18:49:47.354
|
XNAS
|
280MTDG5P6RJC02421
|
|
4
|
88.73
|
20241004-18:49:47.354
|
ARCX
|
280MTDG5P6RKC02421
|
|
100
|
88.76
|
20241004-18:50:05.406
|
EDGX
|
280MTDG5PAMHC02421
|
|
100
|
88.76
|
20241004-18:50:31.214
|
XASE
|
280MTDG5PFV6C02421
|
|
100
|
88.74
|
20241004-18:50:49.071
|
XASE
|
280MTDG5PJ30C02421
|
|
100
|
88.75
|
20241004-18:52:26.522
|
XASE
|
280MTDG5QA7HC02421
|
|
100
|
88.73
|
20241004-18:55:05.088
|
XNYS
|
280MTDG5R587C02421
|
|
100
|
88.73
|
20241004-18:55:13.957
|
XASE
|
280MTDG5R744C02421
|
|
100
|
88.74
|
20241004-18:57:20.353
|
XNYS
|
280MTDG5RVFRC02421
|
|
100
|
88.75
|
20241004-18:57:50.407
|
XASE
|
280MTDG5S6RJC02421
|
|
8
|
88.74
|
20241004-18:59:48.464
|
XNAS
|
280MTDG5SUS4C02421
|
|
5
|
88.74
|
20241004-18:59:48.464
|
XNAS
|
280MTDG5SUS5C02421
|
|
87
|
88.74
|
20241004-18:59:48.464
|
XNAS
|
280MTDG5SUS6C02421
|
|
100
|
88.73
|
20241004-19:00:00.045
|
XASE
|
280MTDG5T20EC02421
|
|
100
|
88.73
|
20241004-19:00:00.045
|
XASE
|
280MTDG5T20FC02421
|
|
100
|
88.65
|
20241004-19:01:43.499
|
XASE
|
280MTDG5TR6KC02421
|
|
100
|
88.66
|
20241004-19:03:12.584
|
XASE
|
280MTDG5UF8KC02421
|
|
40
|
88.67
|
20241004-19:04:05.532
|
XNYS
|
280MTDG5UT59C02421
|
|
60
|
88.67
|
20241004-19:04:05.532
|
XNYS
|
280MTDG5UT5AC02421
|
|
100
|
88.67
|
20241004-19:05:00.233
|
ARCX
|
280MTDG5V8JFC02421
|
|
76
|
88.68
|
20241004-19:05:26.678
|
XASE
|
280MTDG5VHP6C02421
|
|
24
|
88.68
|
20241004-19:05:26.678
|
XASE
|
280MTDG5VHP7C02421
|
|
100
|
88.72
|
20241004-19:06:52.923
|
XASE
|
280MTDG601S6C02421
|
|
34
|
88.72
|
20241004-19:08:22.638
|
XASE
|
280MTDG60IF5C02421
|
|
66
|
88.72
|
20241004-19:08:22.638
|
XASE
|
280MTDG60IF7C02421
|
|
100
|
88.73
|
20241004-19:08:55.320
|
XASE
|
280MTDG60ODCC02421
|
|
88
|
88.72
|
20241004-19:09:58.721
|
XNYS
|
280MTDG6155IC02421
|
|
12
|
88.72
|
20241004-19:09:58.721
|
XNYS
|
280MTDG6155JC02421
|
|
100
|
88.72
|
20241004-19:10:45.243
|
XASE
|
280MTDG61CSKC02421
|
|
100
|
88.73
|
20241004-19:11:53.014
|
XASE
|
280MTDG61NL1C02421
|
|
100
|
88.71
|
20241004-19:12:42.265
|
XASE
|
280MTDG622DRC02421
|
|
100
|
88.73
|
20241004-19:13:48.312
|
XNAS
|
280MTDG62CKIC02421
|
|
100
|
88.72
|
20241004-19:13:48.313
|
XASE
|
280MTDG62CKJC02421
|
|
100
|
88.72
|
20241004-19:13:48.313
|
XASE
|
280MTDG62CKKC02421
|
|
23
|
88.64
|
20241004-19:16:15.632
|
XASE
|
280MTDG637OKC02421
|
|
77
|
88.64
|
20241004-19:16:15.633
|
XASE
|
280MTDG637OLC02421
|
|
100
|
88.65
|
20241004-19:18:06.914
|
XNAS
|
280MTDG63Q6FC02421
|
|
100
|
88.68
|
20241004-19:19:05.694
|
XNYS
|
280MTDG643PLC02421
|
|
100
|
88.68
|
20241004-19:19:21.847
|
XASE
|
280MTDG6478NC02421
|
|
100
|
88.7
|
20241004-19:21:03.694
|
XASE
|
280MTDG64NQ2C02421
|
|
100
|
88.73
|
20241004-19:21:44.051
|
XASE
|
280MTDG650AKC02421
|
|
100
|
88.8
|
20241004-19:23:54.443
|
XASE
|
280MTDG65ME2C02421
|
|
100
|
88.8
|
20241004-19:23:54.443
|
XASE
|
280MTDG65ME3C02421
|
|
100
|
88.78
|
20241004-19:25:28.135
|
XNYS
|
280MTDG665V2C02421
|
|
100
|
88.77
|
20241004-19:26:08.470
|
XASE
|
280MTDG66C9EC02421
|
|
100
|
88.77
|
20241004-19:26:08.470
|
XASE
|
280MTDG66C9FC02421
|
|
100
|
88.8
|
20241004-19:27:56.051
|
XASE
|
280MTDG6736RC02421
|
|
100
|
88.8
|
20241004-19:27:56.051
|
XASE
|
280MTDG6736SC02421
|
|
100
|
88.8
|
20241004-19:28:40.319
|
XASE
|
280MTDG67BH4C02421
|
|
100
|
88.83
|
20241004-19:29:33.228
|
XASE
|
280MTDG67LKGC02421
|
|
100
|
88.81
|
20241004-19:30:00.007
|
XASE
|
280MTDG67QMBC02421
|
|
100
|
88.74
|
20241004-19:30:39.143
|
XPSX
|
280MTDG687BQC02421
|
|
100
|
88.7
|
20241004-19:31:30.949
|
XASE
|
280MTDG68K0GC02421
|
|
100
|
88.71
|
20241004-19:32:12.698
|
XASE
|
280MTDG68TGKC02421
|
|
100
|
88.78
|
20241004-19:32:50.409
|
XASE
|
280MTDG697HVC02421
|
|
100
|
88.79
|
20241004-19:33:51.089
|
XNYS
|
280MTDG69OR6C02421
|
|
100
|
88.78
|
20241004-19:33:54.513
|
XASE
|
280MTDG69PLTC02421
|
|
100
|
88.79
|
20241004-19:34:23.478
|
XASE
|
280MTDG6A2P4C02421
|
|
100
|
88.8
|
20241004-19:34:58.802
|
XASE
|
280MTDG6ACFQC02421
|
|
100
|
88.77
|
20241004-19:35:24.424
|
XNYS
|
280MTDG6AJJ0C02421
|
|
100
|
88.77
|
20241004-19:36:03.628
|
XASE
|
280MTDG6ATSGC02421
|
|
100
|
88.79
|
20241004-19:36:54.165
|
XASE
|
280MTDG6B94AC02421
|
|
100
|
88.84
|
20241004-19:37:57.901
|
XNYS
|
280MTDG6BM9GC02421
|
|
100
|
88.85
|
20241004-19:38:37.587
|
XNYS
|
280MTDG6BUK3C02421
|
|
100
|
88.84
|
20241004-19:38:40.013
|
XASE
|
280MTDG6BV8MC02421
|
|
100
|
88.84
|
20241004-19:39:15.868
|
XASE
|
280MTDG6C7BFC02421
|
|
100
|
88.86
|
20241004-19:39:57.351
|
XASE
|
280MTDG6CHFFC02421
|
|
100
|
88.86
|
20241004-19:40:29.236
|
XASE
|
280MTDG6CQE9C02421
|
|
100
|
88.86
|
20241004-19:40:47.124
|
XNYS
|
280MTDG6CVFUC02421
|
|
100
|
88.91
|
20241004-19:41:44.535
|
XNYS
|
280MTDG6DBTTC02421
|
|
100
|
88.91
|
20241004-19:42:05.393
|
XASE
|
280MTDG6DGPAC02421
|
|
100
|
88.92
|
20241004-19:42:30.487
|
XASE
|
280MTDG6DM29C02421
|
|
100
|
88.92
|
20241004-19:42:56.365
|
XASE
|
280MTDG6DRLHC02421
|
|
38
|
88.97
|
20241004-19:43:55.078
|
XNAS
|
280MTDG6EDA0C02421
|
|
100
|
88.97
|
20241004-19:43:55.775
|
XNAS
|
280MTDG6EDE3C02421
|
|
100
|
88.97
|
20241004-19:43:55.775
|
XNYS
|
280MTDG6EDE4C02421
|
|
60
|
89
|
20241004-19:43:56.235
|
BATS
|
280MTDG6EDHJC02421
|
|
7
|
89
|
20241004-19:43:56.235
|
BATS
|
280MTDG6EDHKC02421
|
|
180
|
89
|
20241004-19:43:56.235
|
XNAS
|
280MTDG6EDHLC02421
|
|
103
|
89
|
20241004-19:43:56.235
|
XNAS
|
280MTDG6EDHMC02421
|
|
17
|
89
|
20241004-19:43:56.235
|
XNAS
|
280MTDG6EDHNC02421
|
|
2
|
89
|
20241004-19:43:56.235
|
ARCX
|
280MTDG6EDHOC02421
|
|
53
|
89
|
20241004-19:43:56.235
|
BATS
|
280MTDG6EDHPC02421
|
|
1
|
89.02
|
20241004-19:43:56.941
|
XNAS
|
280MTDG6EDMOC02421
|
|
50
|
89.02
|
20241004-19:43:56.941
|
XNYS
|
280MTDG6EDMPC02421
|
|
100
|
89.02
|
20241004-19:43:56.941
|
XNYS
|
280MTDG6EDMQC02421
|
|
100
|
89.02
|
20241004-19:43:56.941
|
XNYS
|
280MTDG6EDMRC02421
|
|
50
|
89.02
|
20241004-19:43:56.941
|
ARCX
|
280MTDG6EDMSC02421
|
|
5
|
89.03
|
20241004-19:43:57.408
|
XNAS
|
280MTDG6EDQPC02421
|
|
100
|
89.03
|
20241004-19:43:57.408
|
XNAS
|
280MTDG6EDQQC02421
|
|
100
|
89.03
|
20241004-19:43:57.408
|
XNYS
|
280MTDG6EDQRC02421
|
|
100
|
89.03
|
20241004-19:43:57.577
|
XNAS
|
280MTDG6EDRMC02421
|
|
200
|
89.03
|
20241004-19:43:57.633
|
XNAS
|
280MTDG6EDS7C02421
|
|
72
|
89.03
|
20241004-19:43:57.674
|
ARCX
|
280MTDG6EDSFC02421
|
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 or visit
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.
END
POSQKOBKFBDKQKK
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2024 to Dec 2024
Crh (LSE:CRH)
Historical Stock Chart
From Dec 2023 to Dec 2024
