CRH PLC Transaction in Own Shares
14 October 2024 - 7:30PM
RNS Regulatory News
RNS Number : 0513I
CRH PLC
14 October 2024
14th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 11th
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
|
|
3,439
|
$90.75
|
$91.69
|
$90.21
|
XNYS
|
|
700
|
$91.22
|
$91.73
|
$90.36
|
EDGX
|
|
15,192
|
$90.87
|
$91.75
|
$90.18
|
ARCX
|
|
430
|
$90.81
|
$91.75
|
$90.25
|
BATS
|
|
5,133
|
$90.50
|
$91.77
|
$90.19
|
XNAS
|
|
2,778
|
$90.76
|
$91.75
|
$90.28
|
BATY
|
|
1,300
|
$91.22
|
$91.35
|
$91.00
|
XASE
|
|
618
|
$91.32
|
$91.70
|
$91.02
|
EPRL
|
|
800
|
$90.96
|
$91.59
|
$90.30
|
IEXG
|
|
455
|
$90.64
|
$91.25
|
$90.20
|
MEMX
|
|
7,727
|
$91.01
|
$91.40
|
$90.23
|
XPSX
|
|
828
|
$91.11
|
$91.59
|
$90.31
|
EDGA
|
|
600
|
$90.47
|
$90.93
|
$90.36
|
LTSE
|
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
679,790,708 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.701% 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
11th 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:
|
|
11th October 2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
90.8546
|
40,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
300
|
90.36
|
20241011-13:30:27.721
|
LTSE
|
280NFS430KF2C02421
|
|
100
|
90.32
|
20241011-13:30:57.423
|
XNAS
|
280NFS430MT8C02421
|
|
25
|
90.32
|
20241011-13:30:57.423
|
XNYS
|
280NFS430MT9C02421
|
|
38
|
90.32
|
20241011-13:30:57.423
|
XNYS
|
280NFS430MTAC02421
|
|
37
|
90.32
|
20241011-13:30:57.423
|
XNYS
|
280NFS430MTBC02421
|
|
100
|
90.36
|
20241011-13:31:10.704
|
XNAS
|
280NFS430OBMC02421
|
|
100
|
90.29
|
20241011-13:31:29.743
|
XNAS
|
280NFS430Q4RC02421
|
|
100
|
90.3
|
20241011-13:31:54.548
|
XNAS
|
280NFS430TD8C02421
|
|
100
|
90.29
|
20241011-13:32:13.650
|
XNAS
|
280NFS4310BQC02421
|
|
100
|
90.2
|
20241011-13:32:22.569
|
XNAS
|
280NFS4311I8C02421
|
|
11
|
90.21
|
20241011-13:33:03.054
|
XNYS
|
280NFS43160GC02421
|
|
89
|
90.21
|
20241011-13:33:03.054
|
XNYS
|
280NFS43160HC02421
|
|
38
|
90.21
|
20241011-13:33:03.083
|
XNAS
|
280NFS43160LC02421
|
|
38
|
90.21
|
20241011-13:33:03.108
|
XNAS
|
280NFS43160MC02421
|
|
24
|
90.21
|
20241011-13:33:03.108
|
XNAS
|
280NFS43160NC02421
|
|
43
|
90.3
|
20241011-13:33:39.355
|
XNYS
|
280NFS431A15C02421
|
|
57
|
90.3
|
20241011-13:33:39.355
|
XNYS
|
280NFS431A16C02421
|
|
100
|
90.26
|
20241011-13:33:47.025
|
XNYS
|
280NFS431APVC02421
|
|
38
|
90.26
|
20241011-13:33:47.025
|
XNAS
|
280NFS431AQ0C02421
|
|
38
|
90.26
|
20241011-13:33:47.025
|
XNAS
|
280NFS431AQ1C02421
|
|
24
|
90.26
|
20241011-13:33:47.099
|
XNAS
|
280NFS431AQCC02421
|
|
100
|
90.34
|
20241011-13:34:27.194
|
XNAS
|
280NFS431F9LC02421
|
|
100
|
90.34
|
20241011-13:34:32.750
|
ARCX
|
280NFS431FNIC02421
|
|
100
|
90.34
|
20241011-13:34:48.462
|
XNAS
|
280NFS431H9QC02421
|
|
84
|
90.34
|
20241011-13:34:48.462
|
XNAS
|
280NFS431H9RC02421
|
|
16
|
90.34
|
20241011-13:34:48.462
|
XNAS
|
280NFS431H9SC02421
|
|
100
|
90.39
|
20241011-13:35:20.782
|
XNAS
|
280NFS431L2CC02421
|
|
100
|
90.36
|
20241011-13:35:26.470
|
XNAS
|
280NFS431LO0C02421
|
|
100
|
90.42
|
20241011-13:36:41.452
|
LTSE
|
280NFS431TOSC02421
|
|
100
|
90.42
|
20241011-13:36:45.019
|
ARCX
|
280NFS431U5KC02421
|
|
100
|
90.4
|
20241011-13:36:45.883
|
ARCX
|
280NFS431U8AC02421
|
|
100
|
90.4
|
20241011-13:36:46.270
|
XNAS
|
280NFS431U9BC02421
|
|
99
|
90.28
|
20241011-13:37:21.195
|
ARCX
|
280NFS4321MFC02421
|
|
1
|
90.28
|
20241011-13:37:21.195
|
ARCX
|
280NFS4321MGC02421
|
|
100
|
90.28
|
20241011-13:37:56.954
|
XNAS
|
280NFS432611C02421
|
|
38
|
90.28
|
20241011-13:37:56.955
|
XNYS
|
280NFS432612C02421
|
|
38
|
90.28
|
20241011-13:37:56.955
|
XNYS
|
280NFS432613C02421
|
|
24
|
90.28
|
20241011-13:37:56.955
|
XNYS
|
280NFS432614C02421
|
|
100
|
90.2
|
20241011-13:38:17.247
|
ARCX
|
280NFS4328ANC02421
|
|
100
|
90.19
|
20241011-13:38:49.532
|
XNAS
|
280NFS432C34C02421
|
|
100
|
90.24
|
20241011-13:39:24.403
|
XNAS
|
280NFS432FGBC02421
|
|
100
|
90.27
|
20241011-13:40:09.334
|
XNAS
|
280NFS432L90C02421
|
|
38
|
90.27
|
20241011-13:40:09.334
|
ARCX
|
280NFS432L91C02421
|
|
25
|
90.27
|
20241011-13:40:09.334
|
ARCX
|
280NFS432L92C02421
|
|
25
|
90.27
|
20241011-13:40:09.334
|
ARCX
|
280NFS432L93C02421
|
|
12
|
90.27
|
20241011-13:40:09.334
|
ARCX
|
280NFS432L94C02421
|
|
100
|
90.22
|
20241011-13:40:28.220
|
ARCX
|
280NFS432NB9C02421
|
|
50
|
90.28
|
20241011-13:41:17.022
|
ARCX
|
280NFS432TIJC02421
|
|
50
|
90.28
|
20241011-13:41:17.022
|
ARCX
|
280NFS432TIKC02421
|
|
39
|
90.29
|
20241011-13:41:30.921
|
XNYS
|
280NFS432V7PC02421
|
|
61
|
90.29
|
20241011-13:41:30.921
|
XNYS
|
280NFS432V7QC02421
|
|
12
|
90.3
|
20241011-13:42:05.720
|
BATS
|
280NFS4333BLC02421
|
|
88
|
90.3
|
20241011-13:42:05.720
|
ARCX
|
280NFS4333BMC02421
|
|
100
|
90.31
|
20241011-13:42:32.251
|
ARCX
|
280NFS4336C7C02421
|
|
100
|
90.29
|
20241011-13:42:44.133
|
XNAS
|
280NFS4337MVC02421
|
|
25
|
90.3
|
20241011-13:43:37.377
|
XNAS
|
280NFS433DOFC02421
|
|
50
|
90.31
|
20241011-13:43:37.377
|
XNAS
|
280NFS433DOGC02421
|
|
100
|
90.31
|
20241011-13:43:39.398
|
XNYS
|
280NFS433E0TC02421
|
|
100
|
90.28
|
20241011-13:44:07.283
|
XNAS
|
280NFS433H8VC02421
|
|
100
|
90.28
|
20241011-13:44:07.283
|
XNAS
|
280NFS433H90C02421
|
|
100
|
90.25
|
20241011-13:44:45.866
|
ARCX
|
280NFS433LMEC02421
|
|
100
|
90.25
|
20241011-13:45:02.996
|
XNAS
|
280NFS433NUFC02421
|
|
100
|
90.23
|
20241011-13:45:28.189
|
XNYS
|
280NFS433TI2C02421
|
|
100
|
90.19
|
20241011-13:45:56.269
|
XNAS
|
280NFS4341CEC02421
|
|
18
|
90.26
|
20241011-13:46:35.230
|
XNAS
|
280NFS4346IDC02421
|
|
82
|
90.26
|
20241011-13:46:35.230
|
XNAS
|
280NFS4346IEC02421
|
|
100
|
90.34
|
20241011-13:47:12.884
|
XNYS
|
280NFS434BI1C02421
|
|
100
|
90.33
|
20241011-13:47:32.566
|
ARCX
|
280NFS434EJRC02421
|
|
100
|
90.31
|
20241011-13:47:39.232
|
XPSX
|
280NFS434FFBC02421
|
|
100
|
90.33
|
20241011-13:48:46.936
|
ARCX
|
280NFS434PKUC02421
|
|
50
|
90.33
|
20241011-13:48:46.936
|
ARCX
|
280NFS434PKVC02421
|
|
50
|
90.33
|
20241011-13:48:46.936
|
ARCX
|
280NFS434PL0C02421
|
|
100
|
90.34
|
20241011-13:49:03.270
|
BATY
|
280NFS434S9BC02421
|
|
50
|
90.35
|
20241011-13:49:21.809
|
XNAS
|
280NFS434VFOC02421
|
|
30
|
90.35
|
20241011-13:49:21.810
|
XNAS
|
280NFS434VFPC02421
|
|
100
|
90.36
|
20241011-13:49:40.457
|
EDGX
|
280NFS43522FC02421
|
|
100
|
90.37
|
20241011-13:50:16.795
|
ARCX
|
280NFS4359DGC02421
|
|
100
|
90.35
|
20241011-13:50:46.595
|
ARCX
|
280NFS435E3CC02421
|
|
100
|
90.35
|
20241011-13:50:46.595
|
ARCX
|
280NFS435E3DC02421
|
|
100
|
90.41
|
20241011-13:51:42.885
|
LTSE
|
280NFS435MOEC02421
|
|
100
|
90.39
|
20241011-13:52:03.048
|
ARCX
|
280NFS435PEIC02421
|
|
100
|
90.42
|
20241011-13:52:51.401
|
ARCX
|
280NFS435UV6C02421
|
|
57
|
90.41
|
20241011-13:52:52.095
|
ARCX
|
280NFS435V22C02421
|
|
40
|
90.41
|
20241011-13:52:52.098
|
ARCX
|
280NFS435V25C02421
|
|
3
|
90.41
|
20241011-13:52:52.261
|
ARCX
|
280NFS435V2QC02421
|
|
100
|
90.41
|
20241011-13:52:52.261
|
ARCX
|
280NFS435V2RC02421
|
|
100
|
90.34
|
20241011-13:54:01.051
|
ARCX
|
280NFS4368OEC02421
|
|
100
|
90.36
|
20241011-13:54:44.922
|
XNAS
|
280NFS436E4MC02421
|
|
100
|
90.34
|
20241011-13:54:51.147
|
XPSX
|
280NFS436ENJC02421
|
|
100
|
90.36
|
20241011-13:55:44.412
|
XNYS
|
280NFS436LTMC02421
|
|
100
|
90.37
|
20241011-13:55:57.681
|
ARCX
|
280NFS436NIIC02421
|
|
100
|
90.34
|
20241011-13:56:37.047
|
XPSX
|
280NFS436SQVC02421
|
|
100
|
90.33
|
20241011-13:56:37.048
|
XNYS
|
280NFS436SR0C02421
|
|
100
|
90.35
|
20241011-13:57:15.656
|
XPSX
|
280NFS4372D9C02421
|
|
100
|
90.35
|
20241011-13:57:44.505
|
ARCX
|
280NFS437687C02421
|
|
50
|
90.33
|
20241011-13:58:32.356
|
XNAS
|
280NFS437CD4C02421
|
|
50
|
90.33
|
20241011-13:58:32.356
|
XNAS
|
280NFS437CD5C02421
|
|
100
|
90.31
|
20241011-13:58:34.428
|
XPSX
|
280NFS437CJUC02421
|
|
35
|
90.29
|
20241011-13:59:13.472
|
XPSX
|
280NFS437HBNC02421
|
|
65
|
90.29
|
20241011-13:59:13.472
|
XPSX
|
280NFS437HBOC02421
|
|
25
|
90.22
|
20241011-13:59:50.171
|
ARCX
|
280NFS437LN6C02421
|
|
75
|
90.22
|
20241011-13:59:50.171
|
ARCX
|
280NFS437LN7C02421
|
|
100
|
90.2
|
20241011-14:00:18.617
|
MEMX
|
280NFS437R5QC02421
|
|
100
|
90.2
|
20241011-14:00:18.617
|
MEMX
|
280NFS437R5RC02421
|
|
100
|
90.18
|
20241011-14:00:41.587
|
ARCX
|
280NFS4380FGC02421
|
|
100
|
90.18
|
20241011-14:00:41.587
|
ARCX
|
280NFS4380FHC02421
|
|
100
|
90.2
|
20241011-14:01:28.744
|
ARCX
|
280NFS4388TEC02421
|
|
50
|
90.25
|
20241011-14:01:46.318
|
XNAS
|
280NFS438C53C02421
|
|
12
|
90.25
|
20241011-14:01:46.318
|
XNAS
|
280NFS438C54C02421
|
|
32
|
90.25
|
20241011-14:01:46.318
|
XNAS
|
280NFS438C55C02421
|
|
6
|
90.24
|
20241011-14:01:46.318
|
XNYS
|
280NFS438C56C02421
|
|
100
|
90.26
|
20241011-14:01:58.924
|
XNYS
|
280NFS438F7BC02421
|
|
100
|
90.26
|
20241011-14:01:59.074
|
XNYS
|
280NFS438F88C02421
|
|
96
|
90.33
|
20241011-14:02:30.095
|
BATY
|
280NFS438P07C02421
|
|
4
|
90.33
|
20241011-14:02:30.095
|
BATY
|
280NFS438P08C02421
|
|
100
|
90.25
|
20241011-14:02:41.841
|
BATS
|
280NFS438RMQC02421
|
|
100
|
90.27
|
20241011-14:03:16.547
|
XNAS
|
280NFS4394CHC02421
|
|
100
|
90.26
|
20241011-14:03:26.183
|
XPSX
|
280NFS439716C02421
|
|
100
|
90.23
|
20241011-14:03:40.702
|
XPSX
|
280NFS439ARSC02421
|
|
100
|
90.23
|
20241011-14:04:16.776
|
XNAS
|
280NFS439KH5C02421
|
|
1
|
90.23
|
20241011-14:04:16.776
|
XNAS
|
280NFS439KH6C02421
|
|
99
|
90.23
|
20241011-14:04:16.777
|
XNAS
|
280NFS439KH7C02421
|
|
100
|
90.21
|
20241011-14:05:14.183
|
ARCX
|
280NFS43A325C02421
|
|
100
|
90.19
|
20241011-14:05:20.419
|
ARCX
|
280NFS43A4DIC02421
|
|
100
|
90.19
|
20241011-14:05:20.419
|
ARCX
|
280NFS43A4DJC02421
|
|
100
|
90.28
|
20241011-14:06:35.930
|
XNYS
|
280NFS43AMQPC02421
|
|
100
|
90.3
|
20241011-14:06:53.305
|
XNAS
|
280NFS43AQK4C02421
|
|
100
|
90.3
|
20241011-14:06:53.305
|
XNAS
|
280NFS43AQK5C02421
|
|
100
|
90.33
|
20241011-14:07:29.585
|
ARCX
|
280NFS43B3NOC02421
|
|
100
|
90.29
|
20241011-14:08:21.351
|
ARCX
|
280NFS43BG3TC02421
|
|
100
|
90.27
|
20241011-14:08:54.245
|
XPSX
|
280NFS43BNF9C02421
|
|
100
|
90.31
|
20241011-14:09:23.456
|
BATY
|
280NFS43BTM8C02421
|
|
100
|
90.42
|
20241011-14:10:11.820
|
XNYS
|
280NFS43C8D1C02421
|
|
100
|
90.41
|
20241011-14:10:16.592
|
BATY
|
280NFS43C9BBC02421
|
|
100
|
90.4
|
20241011-14:10:43.472
|
BATY
|
280NFS43CF01C02421
|
|
100
|
90.29
|
20241011-14:11:11.331
|
ARCX
|
280NFS43COSMC02421
|
|
100
|
90.31
|
20241011-14:12:01.815
|
IEXG
|
280NFS43D2C9C02421
|
|
200
|
90.3
|
20241011-14:12:21.587
|
XNAS
|
280NFS43D6HHC02421
|
|
100
|
90.3
|
20241011-14:12:56.443
|
ARCX
|
280NFS43DD8SC02421
|
|
100
|
90.28
|
20241011-14:13:29.115
|
BATY
|
280NFS43DJA9C02421
|
|
100
|
90.3
|
20241011-14:14:15.803
|
IEXG
|
280NFS43DS7SC02421
|
|
100
|
90.33
|
20241011-14:14:45.754
|
XNAS
|
280NFS43E2BGC02421
|
|
100
|
90.37
|
20241011-14:15:24.361
|
XNYS
|
280NFS43EBGLC02421
|
|
100
|
90.4
|
20241011-14:15:46.412
|
XNYS
|
280NFS43EH2IC02421
|
|
100
|
90.38
|
20241011-14:15:52.789
|
ARCX
|
280NFS43EI9HC02421
|
|
100
|
90.38
|
20241011-14:15:52.789
|
ARCX
|
280NFS43EI9IC02421
|
|
100
|
90.37
|
20241011-14:16:59.606
|
ARCX
|
280NFS43F00OC02421
|
|
100
|
90.38
|
20241011-14:17:55.465
|
BATS
|
280NFS43FBAMC02421
|
|
18
|
90.37
|
20241011-14:18:23.302
|
BATY
|
280NFS43FHFQC02421
|
|
100
|
90.39
|
20241011-14:18:53.700
|
XNAS
|
280NFS43FNBMC02421
|
|
100
|
90.38
|
20241011-14:18:59.316
|
XPSX
|
280NFS43FOKFC02421
|
|
100
|
90.38
|
20241011-14:19:27.680
|
BATY
|
280NFS43FUEVC02421
|
|
50
|
90.32
|
20241011-14:20:28.515
|
ARCX
|
280NFS43GA2AC02421
|
|
100
|
90.33
|
20241011-14:20:39.194
|
XPSX
|
280NFS43GBUQC02421
|
|
100
|
90.28
|
20241011-14:21:08.299
|
XPSX
|
280NFS43GHORC02421
|
|
5
|
90.29
|
20241011-14:22:06.842
|
BATY
|
280NFS43GSG0C02421
|
|
95
|
90.29
|
20241011-14:22:06.842
|
BATY
|
280NFS43GSG1C02421
|
|
100
|
90.33
|
20241011-14:22:48.918
|
ARCX
|
280NFS43H5G2C02421
|
|
7
|
90.36
|
20241011-14:23:58.639
|
ARCX
|
280NFS43HH72C02421
|
|
50
|
90.36
|
20241011-14:24:00.592
|
ARCX
|
280NFS43HHL3C02421
|
|
43
|
90.36
|
20241011-14:24:00.593
|
ARCX
|
280NFS43HHL4C02421
|
|
7
|
90.36
|
20241011-14:24:00.593
|
ARCX
|
280NFS43HHL5C02421
|
|
93
|
90.36
|
20241011-14:24:00.594
|
ARCX
|
280NFS43HHL6C02421
|
|
100
|
90.31
|
20241011-14:24:19.485
|
EDGA
|
280NFS43HL8JC02421
|
|
100
|
90.36
|
20241011-14:24:53.702
|
XPSX
|
280NFS43HRA1C02421
|
|
70
|
90.37
|
20241011-14:25:37.158
|
XPSX
|
280NFS43I4JVC02421
|
|
3
|
90.37
|
20241011-14:25:41.889
|
XPSX
|
280NFS43I5EBC02421
|
|
27
|
90.37
|
20241011-14:25:41.889
|
XPSX
|
280NFS43I5ECC02421
|
|
50
|
90.35
|
20241011-14:26:15.560
|
BATY
|
280NFS43ICUIC02421
|
|
50
|
90.35
|
20241011-14:26:15.626
|
BATY
|
280NFS43ICUQC02421
|
|
100
|
90.36
|
20241011-14:26:42.520
|
XNAS
|
280NFS43II0LC02421
|
|
90
|
90.34
|
20241011-14:27:19.386
|
XNAS
|
280NFS43IP9VC02421
|
|
10
|
90.35
|
20241011-14:27:19.489
|
XNAS
|
280NFS43IPACC02421
|
|
35
|
90.36
|
20241011-14:28:49.303
|
XNAS
|
280NFS43JBC7C02421
|
|
100
|
90.35
|
20241011-14:29:02.459
|
BATY
|
280NFS43JEAKC02421
|
|
9
|
90.35
|
20241011-14:29:02.459
|
ARCX
|
280NFS43JEALC02421
|
|
91
|
90.35
|
20241011-14:29:02.459
|
ARCX
|
280NFS43JEAMC02421
|
|
100
|
90.63
|
20241011-14:31:17.352
|
XPSX
|
280NFS43KEE3C02421
|
|
6
|
90.58
|
20241011-14:31:22.396
|
EDGA
|
280NFS43KFAIC02421
|
|
94
|
90.58
|
20241011-14:31:22.396
|
EDGA
|
280NFS43KFAJC02421
|
|
100
|
90.57
|
20241011-14:31:23.518
|
XNAS
|
280NFS43KFMNC02421
|
|
47
|
90.56
|
20241011-14:31:30.646
|
EDGX
|
280NFS43KH79C02421
|
|
53
|
90.56
|
20241011-14:31:30.646
|
EDGX
|
280NFS43KH7AC02421
|
|
100
|
90.57
|
20241011-14:32:50.580
|
MEMX
|
280NFS43L2ENC02421
|
|
100
|
90.61
|
20241011-14:33:15.367
|
XNYS
|
280NFS43L7EUC02421
|
|
100
|
90.6
|
20241011-14:33:19.342
|
BATY
|
280NFS43L8AJC02421
|
|
14
|
90.68
|
20241011-14:35:06.425
|
ARCX
|
280NFS43LUS5C02421
|
|
8
|
90.69
|
20241011-14:35:06.425
|
XNAS
|
280NFS43LUS6C02421
|
|
3
|
90.69
|
20241011-14:35:06.425
|
XNAS
|
280NFS43LUS7C02421
|
|
100
|
90.67
|
20241011-14:35:07.004
|
ARCX
|
280NFS43LUU0C02421
|
|
68
|
90.67
|
20241011-14:35:07.004
|
ARCX
|
280NFS43LUU1C02421
|
|
32
|
90.67
|
20241011-14:35:07.004
|
ARCX
|
280NFS43LUU2C02421
|
|
3
|
90.57
|
20241011-14:35:51.100
|
ARCX
|
280NFS43M6PUC02421
|
|
97
|
90.57
|
20241011-14:35:51.108
|
ARCX
|
280NFS43M6Q4C02421
|
|
27
|
90.57
|
20241011-14:37:03.923
|
ARCX
|
280NFS43MJNUC02421
|
|
73
|
90.57
|
20241011-14:37:06.596
|
ARCX
|
280NFS43MK6AC02421
|
|
1
|
90.53
|
20241011-14:37:45.282
|
ARCX
|
280NFS43MRH7C02421
|
|
99
|
90.53
|
20241011-14:37:45.283
|
ARCX
|
280NFS43MRH8C02421
|
|
100
|
90.55
|
20241011-14:38:16.327
|
BATY
|
280NFS43N1P7C02421
|
|
100
|
90.56
|
20241011-14:38:54.871
|
BATY
|
280NFS43N8D5C02421
|
|
28
|
90.56
|
20241011-14:39:55.025
|
EDGA
|
280NFS43NISKC02421
|
|
100
|
90.6
|
20241011-14:40:11.765
|
XNYS
|
280NFS43NMBOC02421
|
|
50
|
90.6
|
20241011-14:40:48.456
|
ARCX
|
280NFS43NSGMC02421
|
|
50
|
90.6
|
20241011-14:40:48.457
|
ARCX
|
280NFS43NSGNC02421
|
|
100
|
90.61
|
20241011-14:41:25.130
|
ARCX
|
280NFS43O33FC02421
|
|
100
|
90.7
|
20241011-14:42:25.455
|
IEXG
|
280NFS43ODGDC02421
|
|
100
|
90.67
|
20241011-14:42:35.624
|
ARCX
|
280NFS43OFHRC02421
|
|
1
|
90.72
|
20241011-14:44:19.485
|
XNYS
|
280NFS43P2JEC02421
|
|
99
|
90.72
|
20241011-14:44:19.485
|
XNYS
|
280NFS43P2JFC02421
|
|
56
|
90.72
|
20241011-14:44:27.318
|
ARCX
|
280NFS43P3OCC02421
|
|
44
|
90.72
|
20241011-14:44:27.318
|
ARCX
|
280NFS43P3ODC02421
|
|
100
|
90.72
|
20241011-14:45:02.350
|
BATY
|
280NFS43PA1VC02421
|
|
60
|
90.72
|
20241011-14:45:02.449
|
BATY
|
280NFS43PA2MC02421
|
|
100
|
90.75
|
20241011-14:46:02.394
|
ARCX
|
280NFS43PNPLC02421
|
|
11
|
90.79
|
20241011-14:46:15.176
|
ARCX
|
280NFS43PPURC02421
|
|
10
|
90.79
|
20241011-14:46:15.176
|
ARCX
|
280NFS43PPUSC02421
|
|
79
|
90.79
|
20241011-14:46:15.176
|
ARCX
|
280NFS43PPUTC02421
|
|
100
|
90.78
|
20241011-14:46:18.631
|
ARCX
|
280NFS43PQKEC02421
|
|
100
|
90.85
|
20241011-14:47:18.368
|
ARCX
|
280NFS43Q62FC02421
|
|
100
|
90.81
|
20241011-14:47:44.414
|
ARCX
|
280NFS43QB57C02421
|
|
100
|
90.78
|
20241011-14:49:20.419
|
ARCX
|
280NFS43QTV0C02421
|
|
30
|
90.78
|
20241011-14:49:20.419
|
ARCX
|
280NFS43QTV1C02421
|
|
70
|
90.78
|
20241011-14:49:20.419
|
ARCX
|
280NFS43QTV2C02421
|
|
100
|
90.92
|
20241011-14:50:44.549
|
BATY
|
280NFS43RF7MC02421
|
|
100
|
90.92
|
20241011-14:51:05.557
|
ARCX
|
280NFS43RIVTC02421
|
|
100
|
90.92
|
20241011-14:51:05.557
|
ARCX
|
280NFS43RIVUC02421
|
|
100
|
90.93
|
20241011-14:51:06.558
|
LTSE
|
280NFS43RJARC02421
|
|
100
|
90.87
|
20241011-14:51:54.781
|
ARCX
|
280NFS43RRS5C02421
|
|
100
|
90.91
|
20241011-14:53:00.946
|
ARCX
|
280NFS43S870C02421
|
|
12
|
90.91
|
20241011-14:53:10.109
|
EDGA
|
280NFS43SA0AC02421
|
|
88
|
90.91
|
20241011-14:53:10.444
|
EDGA
|
280NFS43SA32C02421
|
|
50
|
90.87
|
20241011-14:53:47.951
|
ARCX
|
280NFS43SGTBC02421
|
|
50
|
90.87
|
20241011-14:53:47.957
|
ARCX
|
280NFS43SGTCC02421
|
|
100
|
90.86
|
20241011-14:54:38.951
|
BATY
|
280NFS43SQGEC02421
|
|
79
|
90.89
|
20241011-14:55:26.059
|
ARCX
|
280NFS43T3FGC02421
|
|
21
|
90.89
|
20241011-14:55:26.060
|
ARCX
|
280NFS43T3FHC02421
|
|
29
|
90.89
|
20241011-14:55:26.060
|
ARCX
|
280NFS43T3FIC02421
|
|
100
|
90.91
|
20241011-14:55:47.594
|
BATY
|
280NFS43T7QHC02421
|
|
100
|
90.89
|
20241011-14:56:25.437
|
BATY
|
280NFS43TFIHC02421
|
|
100
|
90.88
|
20241011-14:56:35.869
|
ARCX
|
280NFS43THI1C02421
|
|
100
|
90.96
|
20241011-14:57:58.301
|
XNAS
|
280NFS43U0R6C02421
|
|
100
|
90.97
|
20241011-14:58:18.261
|
BATY
|
280NFS43U4LVC02421
|
|
100
|
90.96
|
20241011-14:58:31.213
|
BATY
|
280NFS43U775C02421
|
|
1
|
90.96
|
20241011-14:59:19.542
|
BATY
|
280NFS43UI70C02421
|
|
99
|
90.96
|
20241011-14:59:20.680
|
BATY
|
280NFS43UIFAC02421
|
|
100
|
90.96
|
20241011-15:00:02.258
|
ARCX
|
280NFS43US56C02421
|
|
100
|
90.96
|
20241011-15:00:37.270
|
ARCX
|
280NFS43V4P1C02421
|
|
100
|
91.1
|
20241011-15:02:09.957
|
XNAS
|
280NFS43VMOMC02421
|
|
100
|
91.08
|
20241011-15:02:31.232
|
ARCX
|
280NFS43VR4CC02421
|
|
100
|
91.06
|
20241011-15:02:36.643
|
ARCX
|
280NFS43VS4RC02421
|
|
100
|
91.1
|
20241011-15:03:33.825
|
ARCX
|
280NFS4408CLC02421
|
|
100
|
91.1
|
20241011-15:03:33.825
|
ARCX
|
280NFS4408CMC02421
|
|
100
|
91.11
|
20241011-15:04:34.431
|
XNAS
|
280NFS440LH5C02421
|
|
4
|
91.09
|
20241011-15:05:25.391
|
ARCX
|
280NFS440VO5C02421
|
|
1
|
91.09
|
20241011-15:05:25.391
|
ARCX
|
280NFS440VO6C02421
|
|
74
|
91.09
|
20241011-15:05:25.400
|
ARCX
|
280NFS440VO8C02421
|
|
21
|
91.09
|
20241011-15:05:25.400
|
ARCX
|
280NFS440VO9C02421
|
|
100
|
91.11
|
20241011-15:06:06.828
|
BATY
|
280NFS44181IC02421
|
|
50
|
91.15
|
20241011-15:06:53.156
|
ARCX
|
280NFS441G6MC02421
|
|
50
|
91.15
|
20241011-15:06:53.156
|
ARCX
|
280NFS441G6NC02421
|
|
50
|
91.18
|
20241011-15:07:36.093
|
ARCX
|
280NFS441NKNC02421
|
|
50
|
91.18
|
20241011-15:07:36.093
|
ARCX
|
280NFS441NKOC02421
|
|
100
|
91.19
|
20241011-15:08:21.959
|
ARCX
|
280NFS441VKBC02421
|
|
100
|
91.28
|
20241011-15:09:05.677
|
ARCX
|
280NFS4427VTC02421
|
|
60
|
91.27
|
20241011-15:09:32.815
|
XNAS
|
280NFS442CIVC02421
|
|
40
|
91.27
|
20241011-15:09:32.815
|
XNAS
|
280NFS442CJ0C02421
|
|
50
|
91.26
|
20241011-15:10:42.565
|
XPSX
|
280NFS442OLOC02421
|
|
50
|
91.26
|
20241011-15:10:42.565
|
XPSX
|
280NFS442OLPC02421
|
|
100
|
91.3
|
20241011-15:11:43.441
|
BATY
|
280NFS4432S3C02421
|
|
100
|
91.28
|
20241011-15:12:09.763
|
ARCX
|
280NFS4437A9C02421
|
|
100
|
91.22
|
20241011-15:12:54.867
|
ARCX
|
280NFS443F4CC02421
|
|
33
|
91.23
|
20241011-15:13:41.369
|
XNAS
|
280NFS443N8SC02421
|
|
67
|
91.23
|
20241011-15:13:41.369
|
XNAS
|
280NFS443N8TC02421
|
|
18
|
91.27
|
20241011-15:14:45.361
|
EPRL
|
280NFS44425QC02421
|
|
100
|
91.3
|
20241011-15:15:03.303
|
XPSX
|
280NFS4445PJC02421
|
|
50
|
91.31
|
20241011-15:16:15.863
|
ARCX
|
280NFS444KQ7C02421
|
|
50
|
91.31
|
20241011-15:16:16.864
|
ARCX
|
280NFS444L0MC02421
|
|
50
|
91.31
|
20241011-15:16:16.931
|
ARCX
|
280NFS444L13C02421
|
|
50
|
91.31
|
20241011-15:16:16.931
|
ARCX
|
280NFS444L14C02421
|
|
100
|
91.29
|
20241011-15:17:25.928
|
XPSX
|
280NFS44511SC02421
|
|
90
|
91.29
|
20241011-15:18:05.936
|
XPSX
|
280NFS4457C6C02421
|
|
10
|
91.29
|
20241011-15:18:05.936
|
XPSX
|
280NFS4457C7C02421
|
|
100
|
91.29
|
20241011-15:19:15.531
|
XPSX
|
280NFS445KJAC02421
|
|
100
|
91.28
|
20241011-15:19:28.385
|
ARCX
|
280NFS445MQJC02421
|
|
2
|
91.18
|
20241011-15:20:11.579
|
BATY
|
280NFS445UTHC02421
|
|
98
|
91.18
|
20241011-15:20:11.579
|
BATY
|
280NFS445UTIC02421
|
|
100
|
91.24
|
20241011-15:21:09.565
|
XPSX
|
280NFS4468K7C02421
|
|
100
|
91.23
|
20241011-15:21:28.950
|
BATY
|
280NFS446BRNC02421
|
|
100
|
91.25
|
20241011-15:22:07.711
|
XPSX
|
280NFS446JL0C02421
|
|
100
|
91.25
|
20241011-15:22:43.616
|
ARCX
|
280NFS446P45C02421
|
|
100
|
91.25
|
20241011-15:23:21.044
|
EPRL
|
280NFS446V6TC02421
|
|
100
|
91.25
|
20241011-15:24:09.231
|
EPRL
|
280NFS4476RNC02421
|
|
100
|
91.23
|
20241011-15:24:46.569
|
XPSX
|
280NFS447D7BC02421
|
|
100
|
91.24
|
20241011-15:25:45.665
|
XPSX
|
280NFS447O0HC02421
|
|
100
|
91.22
|
20241011-15:26:10.015
|
ARCX
|
280NFS447SOLC02421
|
|
100
|
91.21
|
20241011-15:27:00.986
|
ARCX
|
280NFS4485AAC02421
|
|
100
|
91.18
|
20241011-15:27:38.757
|
ARCX
|
280NFS448BQ2C02421
|
|
100
|
91.27
|
20241011-15:29:25.304
|
XNAS
|
280NFS448U7HC02421
|
|
100
|
91.29
|
20241011-15:29:53.929
|
XPSX
|
280NFS4493LSC02421
|
|
100
|
91.29
|
20241011-15:30:30.433
|
XPSX
|
280NFS449D2BC02421
|
|
100
|
91.29
|
20241011-15:31:06.732
|
ARCX
|
280NFS449JS5C02421
|
|
100
|
91.35
|
20241011-15:32:23.816
|
XNYS
|
280NFS44A484C02421
|
|
100
|
91.35
|
20241011-15:32:24.607
|
XNAS
|
280NFS44A4C7C02421
|
|
100
|
91.34
|
20241011-15:32:25.619
|
EPRL
|
280NFS44A4JJC02421
|
|
100
|
91.34
|
20241011-15:32:25.620
|
EPRL
|
280NFS44A4JKC02421
|
|
100
|
91.34
|
20241011-15:32:25.619
|
XPSX
|
280NFS44A4JLC02421
|
|
100
|
91.33
|
20241011-15:33:57.996
|
XNYS
|
280NFS44ALI9C02421
|
|
100
|
91.34
|
20241011-15:34:17.578
|
XNYS
|
280NFS44APTBC02421
|
|
100
|
91.38
|
20241011-15:34:41.957
|
XNYS
|
280NFS44AUOKC02421
|
|
100
|
91.4
|
20241011-15:34:55.546
|
XPSX
|
280NFS44B174C02421
|
|
7
|
91.4
|
20241011-15:34:55.546
|
XPSX
|
280NFS44B175C02421
|
|
93
|
91.4
|
20241011-15:34:55.546
|
XPSX
|
280NFS44B176C02421
|
|
100
|
91.47
|
20241011-15:36:05.756
|
XNYS
|
280NFS44BETOC02421
|
|
100
|
91.65
|
20241011-15:37:07.113
|
EDGX
|
280NFS44BTB7C02421
|
|
100
|
91.69
|
20241011-15:37:51.409
|
XNYS
|
280NFS44C66UC02421
|
|
100
|
91.7
|
20241011-15:37:53.110
|
EPRL
|
280NFS44C6EMC02421
|
|
100
|
91.69
|
20241011-15:38:06.770
|
XNAS
|
280NFS44C928C02421
|
|
100
|
91.64
|
20241011-15:38:43.263
|
ARCX
|
280NFS44CGF1C02421
|
|
100
|
91.71
|
20241011-15:39:42.022
|
BATY
|
280NFS44CRD6C02421
|
|
100
|
91.68
|
20241011-15:40:22.549
|
EDGX
|
280NFS44D2EMC02421
|
|
91
|
91.71
|
20241011-15:41:35.264
|
ARCX
|
280NFS44DDRFC02421
|
|
9
|
91.71
|
20241011-15:41:35.264
|
ARCX
|
280NFS44DDRGC02421
|
|
100
|
91.73
|
20241011-15:42:25.417
|
EDGX
|
280NFS44DMR2C02421
|
|
100
|
91.73
|
20241011-15:43:06.997
|
ARCX
|
280NFS44DT5SC02421
|
|
80
|
91.77
|
20241011-15:44:07.194
|
XNAS
|
280NFS44E7EHC02421
|
|
20
|
91.77
|
20241011-15:44:07.194
|
XNAS
|
280NFS44E7EIC02421
|
|
18
|
91.75
|
20241011-15:44:57.339
|
BATY
|
280NFS44EFT4C02421
|
|
82
|
91.75
|
20241011-15:45:08.516
|
BATY
|
280NFS44EIA9C02421
|
|
18
|
91.75
|
20241011-15:45:08.525
|
BATS
|
280NFS44EIAAC02421
|
|
100
|
91.75
|
20241011-15:46:05.689
|
ARCX
|
280NFS44EU83C02421
|
|
100
|
91.74
|
20241011-15:47:20.953
|
ARCX
|
280NFS44FAKQC02421
|
|
100
|
91.59
|
20241011-15:48:49.661
|
IEXG
|
280NFS44FS7FC02421
|
|
100
|
91.6
|
20241011-15:49:36.930
|
ARCX
|
280NFS44G5MSC02421
|
|
60
|
91.59
|
20241011-15:51:20.276
|
EDGA
|
280NFS44GQPOC02421
|
|
40
|
91.59
|
20241011-15:51:20.276
|
EDGA
|
280NFS44GQPPC02421
|
|
100
|
91.56
|
20241011-15:51:59.308
|
EDGA
|
280NFS44H1UBC02421
|
|
100
|
91.55
|
20241011-15:53:06.613
|
ARCX
|
280NFS44HDV6C02421
|
|
100
|
91.57
|
20241011-15:54:06.085
|
EDGA
|
280NFS44HPC3C02421
|
|
100
|
91.45
|
20241011-15:55:11.296
|
BATS
|
280NFS44I59HC02421
|
|
10
|
91.39
|
20241011-15:57:01.025
|
XNYS
|
280NFS44IOTMC02421
|
|
1
|
91.39
|
20241011-15:57:01.025
|
XNYS
|
280NFS44IOTNC02421
|
|
1
|
91.39
|
20241011-15:57:01.025
|
XNYS
|
280NFS44IOTOC02421
|
|
88
|
91.39
|
20241011-15:57:01.025
|
XNYS
|
280NFS44IOTPC02421
|
|
100
|
91.38
|
20241011-15:57:43.104
|
XPSX
|
280NFS44J0MPC02421
|
|
41
|
91.37
|
20241011-15:58:27.021
|
ARCX
|
280NFS44J8U8C02421
|
|
59
|
91.37
|
20241011-15:58:27.021
|
ARCX
|
280NFS44J8UAC02421
|
|
100
|
91.32
|
20241011-15:59:32.050
|
IEXG
|
280NFS44JL38C02421
|
|
100
|
91.29
|
20241011-16:01:48.257
|
XPSX
|
280NFS44KI8RC02421
|
|
100
|
91.26
|
20241011-16:03:12.496
|
XPSX
|
280NFS44L20CC02421
|
|
100
|
91.28
|
20241011-16:04:15.853
|
XNAS
|
280NFS44LDR2C02421
|
|
10
|
91.28
|
20241011-16:04:39.421
|
XNYS
|
280NFS44LI69C02421
|
|
90
|
91.28
|
20241011-16:04:49.142
|
XNYS
|
280NFS44LJLNC02421
|
|
10
|
91.28
|
20241011-16:04:49.143
|
ARCX
|
280NFS44LJLOC02421
|
|
100
|
91.27
|
20241011-16:05:27.297
|
EDGX
|
280NFS44LQ0QC02421
|
|
100
|
91.24
|
20241011-16:06:36.083
|
XPSX
|
280NFS44M602C02421
|
|
100
|
91.17
|
20241011-16:08:01.816
|
ARCX
|
280NFS44MJFVC02421
|
|
1
|
91.2
|
20241011-16:10:11.817
|
EDGA
|
280NFS44NA65C02421
|
|
99
|
91.2
|
20241011-16:10:14.488
|
EDGA
|
280NFS44NANEC02421
|
|
100
|
91.17
|
20241011-16:10:57.004
|
XPSX
|
280NFS44NHG5C02421
|
|
100
|
91.24
|
20241011-16:12:21.712
|
XPSX
|
280NFS44NVK6C02421
|
|
100
|
91.29
|
20241011-16:14:16.895
|
ARCX
|
280NFS44OJF9C02421
|
|
100
|
91.35
|
20241011-16:16:03.581
|
XPSX
|
280NFS44P6K7C02421
|
|
100
|
91.31
|
20241011-16:16:48.806
|
ARCX
|
280NFS44PD0KC02421
|
|
25
|
91.37
|
20241011-16:18:09.097
|
ARCX
|
280NFS44Q125C02421
|
|
75
|
91.37
|
20241011-16:18:09.097
|
ARCX
|
280NFS44Q126C02421
|
|
100
|
91.33
|
20241011-16:19:52.959
|
EDGA
|
280NFS44QOGLC02421
|
|
100
|
91.29
|
20241011-16:21:06.730
|
ARCX
|
280NFS44R8O7C02421
|
|
49
|
91.27
|
20241011-16:21:42.302
|
XPSX
|
280NFS44RFFLC02421
|
|
100
|
91.26
|
20241011-16:22:10.816
|
XPSX
|
280NFS44RL1OC02421
|
|
100
|
91.27
|
20241011-16:24:26.143
|
EDGX
|
280NFS44SENLC02421
|
|
100
|
91.29
|
20241011-16:24:47.528
|
XPSX
|
280NFS44SIQNC02421
|
|
100
|
91.17
|
20241011-16:26:18.446
|
XPSX
|
280NFS44T4FKC02421
|
|
74
|
91.15
|
20241011-16:27:08.351
|
ARCX
|
280NFS44TDTLC02421
|
|
1
|
91.15
|
20241011-16:27:08.351
|
ARCX
|
280NFS44TDTMC02421
|
|
25
|
91.15
|
20241011-16:27:08.351
|
ARCX
|
280NFS44TDTNC02421
|
|
100
|
91.16
|
20241011-16:28:57.205
|
IEXG
|
280NFS44U32BC02421
|
|
100
|
91.16
|
20241011-16:30:14.096
|
XPSX
|
280NFS44UHMLC02421
|
|
100
|
91.22
|
20241011-16:31:47.886
|
ARCX
|
280NFS44V70OC02421
|
|
100
|
91.21
|
20241011-16:33:05.791
|
ARCX
|
280NFS44VM2JC02421
|
|
100
|
91.21
|
20241011-16:34:21.878
|
XPSX
|
280NFS4504S1C02421
|
|
100
|
91.14
|
20241011-16:36:05.881
|
XPSX
|
280NFS450NS2C02421
|
|
100
|
91.1
|
20241011-16:38:04.747
|
XPSX
|
280NFS451DJMC02421
|
|
100
|
91.1
|
20241011-16:40:00.006
|
XPSX
|
280NFS4523AVC02421
|
|
100
|
91.03
|
20241011-16:42:05.572
|
ARCX
|
280NFS452OGHC02421
|
|
100
|
91
|
20241011-16:44:19.704
|
XPSX
|
280NFS453FGGC02421
|
|
12
|
90.98
|
20241011-16:46:52.209
|
XPSX
|
280NFS454ACAC02421
|
|
100
|
90.98
|
20241011-16:47:04.201
|
ARCX
|
280NFS454CABC02421
|
|
100
|
90.95
|
20241011-16:48:29.541
|
XPSX
|
280NFS454RF2C02421
|
|
100
|
91.04
|
20241011-16:50:11.170
|
ARCX
|
280NFS455DAQC02421
|
|
100
|
91.04
|
20241011-16:50:11.170
|
ARCX
|
280NFS455DARC02421
|
|
100
|
91.04
|
20241011-16:51:29.027
|
XPSX
|
280NFS455Q3HC02421
|
|
100
|
90.97
|
20241011-16:54:20.177
|
XPSX
|
280NFS456KTQC02421
|
|
12
|
90.99
|
20241011-16:56:58.685
|
ARCX
|
280NFS457FSAC02421
|
|
88
|
90.99
|
20241011-16:56:58.685
|
ARCX
|
280NFS457FSBC02421
|
|
11
|
90.99
|
20241011-16:58:22.412
|
ARCX
|
280NFS457U37C02421
|
|
1
|
90.99
|
20241011-16:58:22.412
|
ARCX
|
280NFS457U39C02421
|
|
100
|
91.02
|
20241011-16:59:14.952
|
XPSX
|
280NFS45876VC02421
|
|
100
|
91.12
|
20241011-17:01:26.184
|
XPSX
|
280NFS4590HGC02421
|
|
100
|
91.13
|
20241011-17:02:17.919
|
XPSX
|
280NFS4599OFC02421
|
|
100
|
91.12
|
20241011-17:05:00.374
|
XPSX
|
280NFS45A6F7C02421
|
|
100
|
91.04
|
20241011-17:06:21.755
|
XASE
|
280NFS45AJ03C02421
|
|
100
|
91.06
|
20241011-17:08:36.454
|
XPSX
|
280NFS45B7N3C02421
|
|
100
|
91.03
|
20241011-17:11:26.335
|
XPSX
|
280NFS45C0VGC02421
|
|
66
|
91.01
|
20241011-17:14:09.879
|
XPSX
|
280NFS45CPS4C02421
|
|
100
|
90.98
|
20241011-17:15:54.134
|
XPSX
|
280NFS45DCF4C02421
|
|
100
|
91.05
|
20241011-17:19:05.388
|
ARCX
|
280NFS45EA77C02421
|
|
100
|
91.04
|
20241011-17:21:02.925
|
ARCX
|
280NFS45EQTIC02421
|
|
100
|
90.97
|
20241011-17:23:35.346
|
ARCX
|
280NFS45FGLKC02421
|
|
100
|
91
|
20241011-17:25:56.289
|
ARCX
|
280NFS45G6FMC02421
|
|
100
|
91.03
|
20241011-17:28:39.499
|
ARCX
|
280NFS45GVR4C02421
|
|
100
|
91.08
|
20241011-17:32:07.903
|
XPSX
|
280NFS45I3K3C02421
|
|
100
|
91.04
|
20241011-17:33:01.339
|
BATS
|
280NFS45ICNRC02421
|
|
89
|
91.03
|
20241011-17:35:46.122
|
XASE
|
280NFS45J6P2C02421
|
|
11
|
91.03
|
20241011-17:35:46.122
|
XASE
|
280NFS45J6P3C02421
|
|
100
|
91.01
|
20241011-17:38:27.104
|
ARCX
|
280NFS45JTPBC02421
|
|
100
|
91.04
|
20241011-17:40:16.167
|
XPSX
|
280NFS45KE1HC02421
|
|
100
|
91.03
|
20241011-17:42:30.279
|
ARCX
|
280NFS45KV3PC02421
|
|
100
|
91.07
|
20241011-17:45:49.863
|
ARCX
|
280NFS45LT3AC02421
|
|
100
|
91.08
|
20241011-17:47:08.575
|
XPSX
|
280NFS45MAMRC02421
|
|
100
|
91.08
|
20241011-17:49:41.335
|
XPSX
|
280NFS45N415C02421
|
|
25
|
90.98
|
20241011-17:51:08.811
|
XNAS
|
280NFS45NGR6C02421
|
|
12
|
90.98
|
20241011-17:51:08.811
|
XNAS
|
280NFS45NGR7C02421
|
|
100
|
91
|
20241011-17:53:41.371
|
XNYS
|
280NFS45O7RAC02421
|
|
100
|
91.01
|
20241011-17:55:56.585
|
ARCX
|
280NFS45OSJGC02421
|
|
100
|
91
|
20241011-17:56:00.467
|
ARCX
|
280NFS45OTA2C02421
|
|
100
|
90.98
|
20241011-17:58:18.480
|
ARCX
|
280NFS45PLKDC02421
|
|
100
|
90.97
|
20241011-18:00:00.040
|
ARCX
|
280NFS45Q7K9C02421
|
|
100
|
90.94
|
20241011-18:03:23.768
|
ARCX
|
280NFS45RFCPC02421
|
|
100
|
90.97
|
20241011-18:05:40.008
|
XPSX
|
280NFS45S4KSC02421
|
|
100
|
90.95
|
20241011-18:06:46.264
|
ARCX
|
280NFS45SDDTC02421
|
|
100
|
90.96
|
20241011-18:09:48.597
|
ARCX
|
280NFS45TAAVC02421
|
|
100
|
90.95
|
20241011-18:12:10.854
|
XPSX
|
280NFS45U0QIC02421
|
|
100
|
90.93
|
20241011-18:15:03.641
|
XPSX
|
280NFS45UP0EC02421
|
|
100
|
90.96
|
20241011-18:16:43.019
|
ARCX
|
280NFS45V94AC02421
|
|
100
|
91.02
|
20241011-18:19:10.533
|
EPRL
|
280NFS45VUGJC02421
|
|
100
|
91
|
20241011-18:21:04.685
|
XPSX
|
280NFS460DK8C02421
|
|
100
|
91
|
20241011-18:23:47.311
|
XASE
|
280NFS4612TIC02421
|
|
100
|
91
|
20241011-18:24:34.614
|
ARCX
|
280NFS4618QJC02421
|
|
100
|
91.07
|
20241011-18:26:36.981
|
XPSX
|
280NFS461PISC02421
|
|
100
|
91.03
|
20241011-18:29:07.895
|
ARCX
|
280NFS462FMQC02421
|
|
89
|
91.03
|
20241011-18:31:19.702
|
ARCX
|
280NFS46397GC02421
|
|
100
|
91.07
|
20241011-18:33:22.535
|
ARCX
|
280NFS464467C02421
|
|
100
|
91.02
|
20241011-18:34:25.256
|
ARCX
|
280NFS464HVPC02421
|
|
100
|
91.05
|
20241011-18:36:36.820
|
ARCX
|
280NFS465CSPC02421
|
|
100
|
91.01
|
20241011-18:38:30.809
|
ARCX
|
280NFS46615LC02421
|
|
3
|
90.99
|
20241011-18:40:35.074
|
ARCX
|
280NFS466O6HC02421
|
|
97
|
90.99
|
20241011-18:40:35.074
|
ARCX
|
280NFS466O6IC02421
|
|
100
|
91.07
|
20241011-18:42:48.288
|
IEXG
|
280NFS467CG1C02421
|
|
4
|
91.11
|
20241011-18:45:10.471
|
ARCX
|
280NFS46821BC02421
|
|
96
|
91.11
|
20241011-18:45:10.471
|
ARCX
|
280NFS46821CC02421
|
|
64
|
91.08
|
20241011-18:47:56.029
|
ARCX
|
280NFS468UUDC02421
|
|
36
|
91.08
|
20241011-18:47:56.029
|
ARCX
|
280NFS468UUEC02421
|
|
100
|
91.11
|
20241011-18:49:38.408
|
ARCX
|
280NFS469GQ3C02421
|
|
100
|
91.11
|
20241011-18:51:04.536
|
XPSX
|
280NFS469VB7C02421
|
|
100
|
91.11
|
20241011-18:54:06.460
|
ARCX
|
280NFS46ASL2C02421
|
|
100
|
91.12
|
20241011-18:55:59.314
|
XPSX
|
280NFS46BFAVC02421
|
|
41
|
91.14
|
20241011-18:57:22.127
|
XPSX
|
280NFS46BUMEC02421
|
|
59
|
91.14
|
20241011-18:57:22.127
|
XPSX
|
280NFS46BUMFC02421
|
|
100
|
91.14
|
20241011-18:59:09.143
|
ARCX
|
280NFS46CH2QC02421
|
|
100
|
91.14
|
20241011-19:00:00.652
|
XNYS
|
280NFS46CSSTC02421
|
|
100
|
91.15
|
20241011-19:02:33.716
|
ARCX
|
280NFS46DRCRC02421
|
|
100
|
91.15
|
20241011-19:03:52.336
|
ARCX
|
280NFS46EBGOC02421
|
|
100
|
91.11
|
20241011-19:05:27.768
|
ARCX
|
280NFS46ES3VC02421
|
|
100
|
91.11
|
20241011-19:07:14.577
|
ARCX
|
280NFS46FG1GC02421
|
|
100
|
91.16
|
20241011-19:09:35.935
|
ARCX
|
280NFS46G92FC02421
|
|
100
|
91.12
|
20241011-19:10:20.532
|
XPSX
|
280NFS46GJL2C02421
|
|
3
|
91.14
|
20241011-19:12:21.265
|
XPSX
|
280NFS46H86GC02421
|
|
97
|
91.14
|
20241011-19:12:21.265
|
XPSX
|
280NFS46H86HC02421
|
|
100
|
91.12
|
20241011-19:13:49.652
|
XPSX
|
280NFS46HME8C02421
|
|
100
|
91.16
|
20241011-19:15:35.886
|
ARCX
|
280NFS46I9G6C02421
|
|
100
|
91.26
|
20241011-19:17:47.265
|
XPSX
|
280NFS46IUKNC02421
|
|
1
|
91.31
|
20241011-19:18:28.714
|
XNAS
|
280NFS46J5F1C02421
|
|
100
|
91.39
|
20241011-19:20:10.330
|
ARCX
|
280NFS46JLM6C02421
|
|
10
|
91.39
|
20241011-19:20:31.501
|
ARCX
|
280NFS46JP1PC02421
|
|
90
|
91.39
|
20241011-19:20:31.501
|
ARCX
|
280NFS46JP1QC02421
|
|
100
|
91.31
|
20241011-19:22:15.219
|
XPSX
|
280NFS46K8VUC02421
|
|
100
|
91.34
|
20241011-19:23:23.460
|
XPSX
|
280NFS46KKGDC02421
|
|
100
|
91.33
|
20241011-19:25:04.129
|
XPSX
|
280NFS46L3ELC02421
|
|
100
|
91.33
|
20241011-19:26:40.579
|
ARCX
|
280NFS46LIE6C02421
|
|
100
|
91.28
|
20241011-19:27:57.740
|
ARCX
|
280NFS46LVR6C02421
|
|
100
|
91.26
|
20241011-19:29:43.460
|
XPSX
|
280NFS46ML4TC02421
|
|
96
|
91.22
|
20241011-19:30:01.801
|
XNYS
|
280NFS46MP5RC02421
|
|
4
|
91.22
|
20241011-19:30:01.801
|
XNYS
|
280NFS46MP5SC02421
|
|
100
|
91.22
|
20241011-19:31:48.657
|
XPSX
|
280NFS46NKE9C02421
|
|
100
|
91.23
|
20241011-19:32:38.019
|
IEXG
|
280NFS46NVIGC02421
|
|
100
|
91.27
|
20241011-19:33:28.205
|
ARCX
|
280NFS46ODM7C02421
|
|
100
|
91.27
|
20241011-19:34:25.963
|
ARCX
|
280NFS46OT06C02421
|
|
100
|
91.3
|
20241011-19:35:16.902
|
XASE
|
280NFS46PFP0C02421
|
|
100
|
91.3
|
20241011-19:35:57.601
|
XASE
|
280NFS46PR30C02421
|
|
100
|
91.28
|
20241011-19:37:07.731
|
XASE
|
280NFS46QABSC02421
|
|
5
|
91.3
|
20241011-19:38:06.300
|
XASE
|
280NFS46QNC8C02421
|
|
23
|
91.3
|
20241011-19:38:06.300
|
XASE
|
280NFS46QNC9C02421
|
|
72
|
91.3
|
20241011-19:38:06.300
|
XASE
|
280NFS46QNCAC02421
|
|
100
|
91.35
|
20241011-19:39:12.144
|
XASE
|
280NFS46R5C8C02421
|
|
2
|
91.31
|
20241011-19:40:11.755
|
XASE
|
280NFS46RIJCC02421
|
|
98
|
91.31
|
20241011-19:40:16.921
|
XASE
|
280NFS46RJNAC02421
|
|
100
|
91.29
|
20241011-19:41:11.508
|
XASE
|
280NFS46RVQIC02421
|
|
100
|
91.28
|
20241011-19:42:01.953
|
XASE
|
280NFS46SA3DC02421
|
|
100
|
91.24
|
20241011-19:43:46.512
|
XNYS
|
280NFS46SU9GC02421
|
|
100
|
91.24
|
20241011-19:43:53.765
|
XASE
|
280NFS46SVR3C02421
|
|
100
|
91.2
|
20241011-19:44:57.121
|
XASE
|
280NFS46TDPMC02421
|
|
88
|
91.24
|
20241011-19:45:32.399
|
ARCX
|
280NFS46TRH9C02421
|
|
100
|
91.24
|
20241011-19:45:32.400
|
MEMX
|
280NFS46TRHAC02421
|
|
11
|
91.24
|
20241011-19:45:32.400
|
XNYS
|
280NFS46TRHBC02421
|
|
2
|
91.24
|
20241011-19:45:32.400
|
XNYS
|
280NFS46TRHCC02421
|
|
100
|
91.24
|
20241011-19:45:32.400
|
XNYS
|
280NFS46TRHDC02421
|
|
120
|
91.24
|
20241011-19:45:32.400
|
XNYS
|
280NFS46TRHEC02421
|
|
62
|
91.24
|
20241011-19:45:32.400
|
ARCX
|
280NFS46TRHFC02421
|
|
55
|
91.25
|
20241011-19:45:34.509
|
MEMX
|
280NFS46TS3RC02421
|
|
150
|
91.25
|
20241011-19:45:34.509
|
ARCX
|
280NFS46TS3SC02421
|
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
POSQKQBKFBDKCKD
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
