CRH PLC Transaction in Own Shares
25 October 2024 - 7:30PM
RNS Regulatory News
RNS Number : 6749J
CRH PLC
25 October 2024
25th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 24th
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
|
|
8,292
|
$91.30
|
$91.74
|
$90.85
|
XNYS
|
|
487
|
$91.40
|
$91.58
|
$91.13
|
EDGX
|
|
6,714
|
$91.32
|
$91.67
|
$90.90
|
ARCX
|
|
522
|
$91.41
|
$91.58
|
$91.15
|
BATS
|
|
3,886
|
$91.28
|
$91.72
|
$90.83
|
XNAS
|
|
1,600
|
$91.30
|
$91.74
|
$90.96
|
BATY
|
|
23,115
|
$91.33
|
$91.70
|
$90.58
|
XASE
|
|
100
|
$91.47
|
$91.47
|
$91.47
|
EPRL
|
|
300
|
$91.21
|
$91.44
|
$90.94
|
IEXG
|
|
500
|
$91.15
|
$91.26
|
$91.07
|
MEMX
|
|
600
|
$91.08
|
$91.45
|
$90.64
|
XPSX
|
|
800
|
$91.26
|
$91.45
|
$91.04
|
EDGA
|
|
2,084
|
$91.25
|
$91.54
|
$90.85
|
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
679,385,658 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.704% 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
24th 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:
|
|
24th October
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$91.3070
|
49,000
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
91.38
|
20241024-13:30:16.304
|
XNAS
|
280OI50414EGC02421
|
|
100
|
91.38
|
20241024-13:30:16.304
|
XNAS
|
280OI50414EHC02421
|
|
100
|
91.3
|
20241024-13:30:31.357
|
XNAS
|
280OI50416JVC02421
|
|
100
|
91.45
|
20241024-13:31:09.227
|
XNYS
|
280OI5041B70C02421
|
|
100
|
91.5
|
20241024-13:31:32.821
|
ARCX
|
280OI5041ER9C02421
|
|
100
|
91.44
|
20241024-13:31:38.969
|
XNYS
|
280OI5041FL4C02421
|
|
8
|
91.44
|
20241024-13:31:38.969
|
XNAS
|
280OI5041FL5C02421
|
|
100
|
91.44
|
20241024-13:31:38.969
|
XNYS
|
280OI5041FL6C02421
|
|
8
|
91.44
|
20241024-13:31:38.969
|
XNAS
|
280OI5041FL7C02421
|
|
33
|
91.44
|
20241024-13:31:38.969
|
XNAS
|
280OI5041FL8C02421
|
|
151
|
91.44
|
20241024-13:31:38.969
|
XNAS
|
280OI5041FL9C02421
|
|
100
|
91.26
|
20241024-13:32:06.900
|
XNYS
|
280OI5041KDPC02421
|
|
50
|
91.22
|
20241024-13:32:49.233
|
XNYS
|
280OI5041Q3QC02421
|
|
50
|
91.22
|
20241024-13:32:49.233
|
XNYS
|
280OI5041Q3RC02421
|
|
50
|
91.22
|
20241024-13:32:49.233
|
XNYS
|
280OI5041Q3SC02421
|
|
50
|
91.22
|
20241024-13:32:49.233
|
XNYS
|
280OI5041Q3TC02421
|
|
75
|
91.22
|
20241024-13:32:49.234
|
XNAS
|
280OI5041Q3UC02421
|
|
25
|
91.22
|
20241024-13:32:49.235
|
XNAS
|
280OI5041Q3VC02421
|
|
14
|
91.09
|
20241024-13:33:11.301
|
XNYS
|
280OI5041TIHC02421
|
|
86
|
91.09
|
20241024-13:33:12.810
|
XNYS
|
280OI5041TPMC02421
|
|
4
|
91
|
20241024-13:33:46.331
|
XNYS
|
280OI50422DQC02421
|
|
96
|
91
|
20241024-13:33:49.554
|
XNYS
|
280OI50422ONC02421
|
|
8
|
91
|
20241024-13:33:49.554
|
XNYS
|
280OI50422OOC02421
|
|
92
|
91
|
20241024-13:33:49.554
|
XNYS
|
280OI50422OPC02421
|
|
99
|
90.99
|
20241024-13:34:05.974
|
ARCX
|
280OI50424RJC02421
|
|
1
|
90.99
|
20241024-13:34:05.974
|
ARCX
|
280OI50424RKC02421
|
|
100
|
91.04
|
20241024-13:34:41.193
|
XNYS
|
280OI50429AMC02421
|
|
100
|
91.04
|
20241024-13:34:41.193
|
XNYS
|
280OI50429ANC02421
|
|
5
|
91.02
|
20241024-13:35:31.980
|
XNAS
|
280OI5042HLVC02421
|
|
100
|
91.02
|
20241024-13:35:31.980
|
ARCX
|
280OI5042HM0C02421
|
|
75
|
91.02
|
20241024-13:35:31.980
|
XNAS
|
280OI5042HM1C02421
|
|
20
|
91.02
|
20241024-13:35:31.980
|
XNAS
|
280OI5042HM2C02421
|
|
40
|
90.91
|
20241024-13:36:24.739
|
XNAS
|
280OI5042Q9KC02421
|
|
60
|
90.91
|
20241024-13:36:24.739
|
XNAS
|
280OI5042Q9LC02421
|
|
100
|
90.91
|
20241024-13:36:24.739
|
XNYS
|
280OI5042Q9MC02421
|
|
100
|
90.87
|
20241024-13:37:08.582
|
XNYS
|
280OI5043151C02421
|
|
75
|
90.87
|
20241024-13:37:08.582
|
XNAS
|
280OI5043152C02421
|
|
25
|
90.87
|
20241024-13:37:08.583
|
XNAS
|
280OI5043153C02421
|
|
100
|
90.91
|
20241024-13:38:00.875
|
XNAS
|
280OI50438KOC02421
|
|
100
|
90.9
|
20241024-13:38:07.815
|
XNYS
|
280OI50439ROC02421
|
|
100
|
90.9
|
20241024-13:38:07.815
|
ARCX
|
280OI50439RPC02421
|
|
50
|
90.86
|
20241024-13:38:35.673
|
XNYS
|
280OI5043E1EC02421
|
|
50
|
90.86
|
20241024-13:38:35.673
|
XNYS
|
280OI5043E1FC02421
|
|
100
|
90.9
|
20241024-13:39:41.513
|
LTSE
|
280OI5043OAOC02421
|
|
100
|
90.94
|
20241024-13:40:00.070
|
LTSE
|
280OI5043QK3C02421
|
|
100
|
90.93
|
20241024-13:40:30.517
|
XPSX
|
280OI504403JC02421
|
|
100
|
90.93
|
20241024-13:40:30.517
|
XPSX
|
280OI504403KC02421
|
|
100
|
91.07
|
20241024-13:41:33.250
|
MEMX
|
280OI50449RQC02421
|
|
100
|
91.07
|
20241024-13:41:33.250
|
MEMX
|
280OI50449RRC02421
|
|
100
|
91.07
|
20241024-13:41:33.250
|
MEMX
|
280OI50449RSC02421
|
|
20
|
91.03
|
20241024-13:42:41.829
|
XNAS
|
280OI5044JPMC02421
|
|
50
|
91.03
|
20241024-13:42:41.829
|
XNAS
|
280OI5044JPNC02421
|
|
4
|
91.01
|
20241024-13:42:41.954
|
ARCX
|
280OI5044JQAC02421
|
|
96
|
91.01
|
20241024-13:42:41.954
|
ARCX
|
280OI5044JQBC02421
|
|
100
|
91.01
|
20241024-13:42:41.954
|
ARCX
|
280OI5044JQCC02421
|
|
100
|
90.9
|
20241024-13:43:37.192
|
XNAS
|
280OI5044RKDC02421
|
|
21
|
90.97
|
20241024-13:44:35.284
|
XNAS
|
280OI50453K6C02421
|
|
79
|
90.97
|
20241024-13:44:35.284
|
XNAS
|
280OI50453K7C02421
|
|
100
|
90.98
|
20241024-13:44:47.545
|
XNAS
|
280OI504558HC02421
|
|
50
|
91.01
|
20241024-13:44:56.770
|
LTSE
|
280OI50456CIC02421
|
|
50
|
91.01
|
20241024-13:44:56.770
|
LTSE
|
280OI50456CJC02421
|
|
100
|
90.96
|
20241024-13:45:00.091
|
ARCX
|
280OI5045752C02421
|
|
100
|
90.96
|
20241024-13:45:00.091
|
ARCX
|
280OI5045753C02421
|
|
100
|
90.64
|
20241024-13:46:29.538
|
XPSX
|
280OI5045PNKC02421
|
|
100
|
90.64
|
20241024-13:46:29.539
|
XASE
|
280OI5045PNLC02421
|
|
100
|
90.58
|
20241024-13:47:09.270
|
XASE
|
280OI50460ESC02421
|
|
100
|
90.83
|
20241024-13:48:01.540
|
XNAS
|
280OI50469RJC02421
|
|
100
|
90.85
|
20241024-13:48:21.144
|
LTSE
|
280OI5046DF0C02421
|
|
50
|
90.87
|
20241024-13:48:35.692
|
LTSE
|
280OI5046FVOC02421
|
|
50
|
90.87
|
20241024-13:48:35.692
|
LTSE
|
280OI5046FVPC02421
|
|
100
|
90.88
|
20241024-13:48:59.475
|
LTSE
|
280OI5046K5MC02421
|
|
100
|
90.95
|
20241024-13:50:19.886
|
ARCX
|
280OI504754SC02421
|
|
100
|
90.95
|
20241024-13:50:19.886
|
ARCX
|
280OI504754TC02421
|
|
100
|
90.95
|
20241024-13:50:19.886
|
ARCX
|
280OI504754UC02421
|
|
100
|
90.95
|
20241024-13:50:19.886
|
ARCX
|
280OI504754VC02421
|
|
100
|
90.88
|
20241024-13:50:47.259
|
XASE
|
280OI50479LNC02421
|
|
30
|
90.83
|
20241024-13:51:04.998
|
XNAS
|
280OI5047CMTC02421
|
|
70
|
90.83
|
20241024-13:51:04.998
|
XNAS
|
280OI5047CMUC02421
|
|
100
|
90.85
|
20241024-13:52:05.817
|
XNYS
|
280OI5047MEJC02421
|
|
100
|
90.87
|
20241024-13:53:21.567
|
XNYS
|
280OI50482JHC02421
|
|
100
|
90.94
|
20241024-13:53:34.617
|
XNYS
|
280OI50484JQC02421
|
|
100
|
90.94
|
20241024-13:54:01.236
|
IEXG
|
280OI5048BGKC02421
|
|
50
|
91.06
|
20241024-13:54:51.625
|
LTSE
|
280OI5048JSTC02421
|
|
50
|
91.06
|
20241024-13:54:51.625
|
LTSE
|
280OI5048JSUC02421
|
|
10
|
91.12
|
20241024-13:55:28.747
|
XNYS
|
280OI5048QOSC02421
|
|
90
|
91.13
|
20241024-13:55:28.747
|
XNYS
|
280OI5048QOTC02421
|
|
90
|
91.08
|
20241024-13:55:53.488
|
XNYS
|
280OI5048ULTC02421
|
|
10
|
91.08
|
20241024-13:55:57.051
|
XNYS
|
280OI5048V5TC02421
|
|
100
|
91.08
|
20241024-13:56:20.952
|
XNYS
|
280OI50494PUC02421
|
|
100
|
91.08
|
20241024-13:56:20.953
|
ARCX
|
280OI50494PVC02421
|
|
100
|
91.11
|
20241024-13:57:28.240
|
XNYS
|
280OI5049HCEC02421
|
|
100
|
91.13
|
20241024-13:57:58.076
|
XNAS
|
280OI5049LHCC02421
|
|
100
|
91.16
|
20241024-13:58:10.503
|
ARCX
|
280OI5049NH7C02421
|
|
100
|
91.18
|
20241024-13:58:40.894
|
XNYS
|
280OI5049S3OC02421
|
|
1
|
91.19
|
20241024-13:59:15.392
|
XNAS
|
280OI504A31KC02421
|
|
1
|
91.19
|
20241024-13:59:15.392
|
XASE
|
280OI504A31LC02421
|
|
1
|
91.19
|
20241024-13:59:15.392
|
ARCX
|
280OI504A31NC02421
|
|
97
|
91.18
|
20241024-13:59:15.392
|
XNYS
|
280OI504A31OC02421
|
|
100
|
91.2
|
20241024-13:59:26.375
|
XNYS
|
280OI504A4TTC02421
|
|
100
|
91.18
|
20241024-13:59:35.791
|
XASE
|
280OI504A6N0C02421
|
|
100
|
91.13
|
20241024-13:59:48.891
|
EDGX
|
280OI504A93QC02421
|
|
100
|
91.13
|
20241024-14:00:32.330
|
XNYS
|
280OI504AJRPC02421
|
|
200
|
91.31
|
20241024-14:01:23.182
|
LTSE
|
280OI504B031C02421
|
|
50
|
91.25
|
20241024-14:01:45.415
|
LTSE
|
280OI504B65DC02421
|
|
50
|
91.25
|
20241024-14:01:45.415
|
LTSE
|
280OI504B65EC02421
|
|
100
|
91.24
|
20241024-14:02:11.083
|
IEXG
|
280OI504BF2FC02421
|
|
100
|
91.3
|
20241024-14:02:27.186
|
ARCX
|
280OI504BJJAC02421
|
|
100
|
91.3
|
20241024-14:02:27.186
|
ARCX
|
280OI504BJJBC02421
|
|
100
|
91.3
|
20241024-14:02:27.186
|
ARCX
|
280OI504BJJCC02421
|
|
100
|
91.54
|
20241024-14:04:14.973
|
LTSE
|
280OI504CHOKC02421
|
|
100
|
91.52
|
20241024-14:04:23.558
|
ARCX
|
280OI504CKCMC02421
|
|
30
|
91.52
|
20241024-14:04:23.558
|
XNYS
|
280OI504CKCNC02421
|
|
30
|
91.52
|
20241024-14:04:23.558
|
XNYS
|
280OI504CKCOC02421
|
|
30
|
91.52
|
20241024-14:04:23.558
|
XNYS
|
280OI504CKCPC02421
|
|
100
|
91.52
|
20241024-14:04:23.558
|
XNYS
|
280OI504CKCQC02421
|
|
10
|
91.52
|
20241024-14:04:23.558
|
XNYS
|
280OI504CKCRC02421
|
|
50
|
91.41
|
20241024-14:04:26.515
|
XNYS
|
280OI504CM8DC02421
|
|
10
|
91.41
|
20241024-14:04:26.515
|
XNYS
|
280OI504CM8EC02421
|
|
40
|
91.41
|
20241024-14:04:26.515
|
XNYS
|
280OI504CM8FC02421
|
|
100
|
91.37
|
20241024-14:04:27.304
|
XNYS
|
280OI504CMK6C02421
|
|
100
|
91.37
|
20241024-14:04:27.304
|
XNYS
|
280OI504CMK7C02421
|
|
100
|
91.37
|
20241024-14:04:27.304
|
XNYS
|
280OI504CMK8C02421
|
|
100
|
91.43
|
20241024-14:05:13.621
|
ARCX
|
280OI504D2LKC02421
|
|
10
|
91.31
|
20241024-14:05:33.950
|
XASE
|
280OI504D7QOC02421
|
|
1
|
91.31
|
20241024-14:05:33.950
|
XASE
|
280OI504D7QPC02421
|
|
89
|
91.31
|
20241024-14:05:37.179
|
XASE
|
280OI504D8IRC02421
|
|
100
|
91.26
|
20241024-14:05:54.970
|
XASE
|
280OI504DCNAC02421
|
|
87
|
91.27
|
20241024-14:06:52.316
|
ARCX
|
280OI504DQ5PC02421
|
|
1
|
91.27
|
20241024-14:06:52.316
|
ARCX
|
280OI504DQ5QC02421
|
|
12
|
91.27
|
20241024-14:06:52.316
|
ARCX
|
280OI504DQ5RC02421
|
|
100
|
91.33
|
20241024-14:07:28.637
|
XNAS
|
280OI504E45MC02421
|
|
100
|
91.36
|
20241024-14:08:02.602
|
XNYS
|
280OI504ECCHC02421
|
|
99
|
91.33
|
20241024-14:08:30.692
|
BATY
|
280OI504EJ3MC02421
|
|
1
|
91.33
|
20241024-14:08:30.692
|
BATY
|
280OI504EJ3OC02421
|
|
100
|
91.33
|
20241024-14:08:52.760
|
BATY
|
280OI504EOIFC02421
|
|
17
|
91.31
|
20241024-14:09:06.333
|
BATY
|
280OI504ERT5C02421
|
|
1
|
91.31
|
20241024-14:09:06.333
|
BATY
|
280OI504ERT6C02421
|
|
82
|
91.31
|
20241024-14:09:06.333
|
BATY
|
280OI504ERT7C02421
|
|
100
|
91.3
|
20241024-14:09:46.105
|
BATY
|
280OI504F4JKC02421
|
|
100
|
91.27
|
20241024-14:10:31.036
|
XPSX
|
280OI504FGL4C02421
|
|
100
|
91.25
|
20241024-14:10:43.016
|
XPSX
|
280OI504FJECC02421
|
|
100
|
91.27
|
20241024-14:11:41.456
|
BATY
|
280OI504G1ABC02421
|
|
75
|
91.27
|
20241024-14:11:41.456
|
ARCX
|
280OI504G1ACC02421
|
|
25
|
91.27
|
20241024-14:11:41.456
|
ARCX
|
280OI504G1ADC02421
|
|
100
|
91.27
|
20241024-14:13:04.112
|
ARCX
|
280OI504GKS2C02421
|
|
100
|
91.26
|
20241024-14:13:12.744
|
MEMX
|
280OI504GN8LC02421
|
|
87
|
91.26
|
20241024-14:13:12.744
|
MEMX
|
280OI504GN8MC02421
|
|
13
|
91.26
|
20241024-14:13:12.744
|
MEMX
|
280OI504GN8NC02421
|
|
100
|
91.26
|
20241024-14:13:43.246
|
XASE
|
280OI504GUEFC02421
|
|
100
|
91.24
|
20241024-14:14:42.617
|
XNYS
|
280OI504HDC4C02421
|
|
100
|
91.25
|
20241024-14:15:28.738
|
XNYS
|
280OI504HS1BC02421
|
|
50
|
91.23
|
20241024-14:15:49.872
|
XASE
|
280OI504I14KC02421
|
|
50
|
91.23
|
20241024-14:15:49.872
|
XASE
|
280OI504I14MC02421
|
|
100
|
91.2
|
20241024-14:16:09.397
|
XASE
|
280OI504I61KC02421
|
|
100
|
91.16
|
20241024-14:17:20.000
|
XNYS
|
280OI504INH6C02421
|
|
8
|
91.23
|
20241024-14:18:11.366
|
XNAS
|
280OI504J9IPC02421
|
|
20
|
91.23
|
20241024-14:18:11.366
|
XNAS
|
280OI504J9IQC02421
|
|
72
|
91.23
|
20241024-14:18:11.366
|
XNAS
|
280OI504J9IRC02421
|
|
1
|
91.31
|
20241024-14:18:54.456
|
XASE
|
280OI504JL9BC02421
|
|
100
|
91.33
|
20241024-14:18:54.468
|
LTSE
|
280OI504JL9IC02421
|
|
99
|
91.31
|
20241024-14:19:05.017
|
XASE
|
280OI504JNSIC02421
|
|
100
|
91.31
|
20241024-14:19:05.017
|
XASE
|
280OI504JNSJC02421
|
|
100
|
91.33
|
20241024-14:20:10.407
|
ARCX
|
280OI504K8SOC02421
|
|
100
|
91.32
|
20241024-14:21:06.072
|
XASE
|
280OI504KKJBC02421
|
|
100
|
91.32
|
20241024-14:21:06.072
|
XASE
|
280OI504KKJCC02421
|
|
100
|
91.34
|
20241024-14:22:14.973
|
BATY
|
280OI504L390C02421
|
|
100
|
91.37
|
20241024-14:22:47.639
|
ARCX
|
280OI504LA3QC02421
|
|
44
|
91.34
|
20241024-14:22:52.592
|
EDGA
|
280OI504LAVTC02421
|
|
56
|
91.34
|
20241024-14:22:52.592
|
EDGA
|
280OI504LAVUC02421
|
|
100
|
91.35
|
20241024-14:23:24.060
|
BATY
|
280OI504LIETC02421
|
|
100
|
91.43
|
20241024-14:24:26.883
|
XNYS
|
280OI504M01HC02421
|
|
100
|
91.49
|
20241024-14:24:59.583
|
XNYS
|
280OI504M72LC02421
|
|
100
|
91.54
|
20241024-14:25:20.748
|
XNYS
|
280OI504MBVHC02421
|
|
5
|
91.55
|
20241024-14:25:59.647
|
XNAS
|
280OI504MKCGC02421
|
|
95
|
91.55
|
20241024-14:25:59.647
|
XNAS
|
280OI504MKCHC02421
|
|
100
|
91.57
|
20241024-14:26:41.882
|
ARCX
|
280OI504MUDHC02421
|
|
100
|
91.57
|
20241024-14:26:42.825
|
ARCX
|
280OI504MUKBC02421
|
|
100
|
91.6
|
20241024-14:27:03.778
|
ARCX
|
280OI504N2M9C02421
|
|
100
|
91.57
|
20241024-14:27:10.802
|
XASE
|
280OI504N4E6C02421
|
|
100
|
91.55
|
20241024-14:27:28.453
|
ARCX
|
280OI504N8A5C02421
|
|
100
|
91.53
|
20241024-14:27:55.270
|
ARCX
|
280OI504NE5HC02421
|
|
100
|
91.53
|
20241024-14:28:52.052
|
XASE
|
280OI504NQUGC02421
|
|
1
|
91.57
|
20241024-14:29:53.841
|
ARCX
|
280OI504OBKOC02421
|
|
50
|
91.57
|
20241024-14:29:53.841
|
ARCX
|
280OI504OBKPC02421
|
|
49
|
91.57
|
20241024-14:29:53.841
|
ARCX
|
280OI504OBKQC02421
|
|
100
|
91.6
|
20241024-14:30:26.891
|
ARCX
|
280OI504ON0AC02421
|
|
100
|
91.59
|
20241024-14:30:31.509
|
ARCX
|
280OI504OO58C02421
|
|
100
|
91.6
|
20241024-14:31:40.097
|
ARCX
|
280OI504P8O1C02421
|
|
100
|
91.7
|
20241024-14:32:08.725
|
XNYS
|
280OI504PF6OC02421
|
|
100
|
91.67
|
20241024-14:32:30.549
|
XASE
|
280OI504PK1PC02421
|
|
100
|
91.67
|
20241024-14:32:30.549
|
XASE
|
280OI504PK1QC02421
|
|
100
|
91.74
|
20241024-14:33:16.232
|
BATY
|
280OI504PTLSC02421
|
|
100
|
91.71
|
20241024-14:34:06.441
|
XNAS
|
280OI504Q81HC02421
|
|
100
|
91.7
|
20241024-14:34:06.961
|
XASE
|
280OI504Q86HC02421
|
|
100
|
91.7
|
20241024-14:34:06.961
|
XASE
|
280OI504Q86IC02421
|
|
54
|
91.72
|
20241024-14:36:04.775
|
XNAS
|
280OI504QVN0C02421
|
|
1
|
91.72
|
20241024-14:36:04.775
|
XNAS
|
280OI504QVN1C02421
|
|
6
|
91.72
|
20241024-14:36:04.775
|
XNAS
|
280OI504QVN2C02421
|
|
3
|
91.72
|
20241024-14:36:04.775
|
XNAS
|
280OI504QVN3C02421
|
|
36
|
91.72
|
20241024-14:36:04.775
|
XNAS
|
280OI504QVN4C02421
|
|
94
|
91.7
|
20241024-14:36:11.135
|
XASE
|
280OI504R1BDC02421
|
|
6
|
91.7
|
20241024-14:36:11.135
|
XASE
|
280OI504R1BEC02421
|
|
80
|
91.71
|
20241024-14:37:00.842
|
XNYS
|
280OI504RB9HC02421
|
|
20
|
91.71
|
20241024-14:37:00.842
|
XNYS
|
280OI504RB9IC02421
|
|
100
|
91.64
|
20241024-14:38:18.862
|
XASE
|
280OI504RS0AC02421
|
|
100
|
91.64
|
20241024-14:39:40.637
|
XASE
|
280OI504SCILC02421
|
|
89
|
91.64
|
20241024-14:39:41.799
|
ARCX
|
280OI504SCQRC02421
|
|
11
|
91.64
|
20241024-14:39:41.799
|
ARCX
|
280OI504SCQSC02421
|
|
100
|
91.61
|
20241024-14:40:21.449
|
XASE
|
280OI504SM9TC02421
|
|
100
|
91.64
|
20241024-14:41:21.041
|
XASE
|
280OI504T23BC02421
|
|
75
|
91.64
|
20241024-14:41:21.041
|
XNAS
|
280OI504T23CC02421
|
|
25
|
91.64
|
20241024-14:41:21.043
|
XNAS
|
280OI504T23DC02421
|
|
100
|
91.74
|
20241024-14:42:52.088
|
XNYS
|
280OI504TJGEC02421
|
|
1
|
91.68
|
20241024-14:43:50.846
|
XNYS
|
280OI504U05IC02421
|
|
99
|
91.68
|
20241024-14:43:50.846
|
XNYS
|
280OI504U05JC02421
|
|
50
|
91.68
|
20241024-14:43:56.402
|
XNAS
|
280OI504U1C0C02421
|
|
50
|
91.68
|
20241024-14:43:56.402
|
XNAS
|
280OI504U1C1C02421
|
|
100
|
91.67
|
20241024-14:44:01.453
|
ARCX
|
280OI504U2D4C02421
|
|
2
|
91.6
|
20241024-14:44:35.233
|
ARCX
|
280OI504U9IMC02421
|
|
100
|
91.68
|
20241024-14:45:04.802
|
XASE
|
280OI504UGHNC02421
|
|
100
|
91.61
|
20241024-14:45:21.784
|
ARCX
|
280OI504UN2CC02421
|
|
100
|
91.54
|
20241024-14:45:57.968
|
XASE
|
280OI504V0CAC02421
|
|
100
|
91.55
|
20241024-14:46:37.203
|
XNYS
|
280OI504V7PBC02421
|
|
16
|
91.54
|
20241024-14:46:37.898
|
ARCX
|
280OI504V7SQC02421
|
|
84
|
91.54
|
20241024-14:46:37.898
|
ARCX
|
280OI504V7SRC02421
|
|
100
|
91.54
|
20241024-14:46:37.898
|
XASE
|
280OI504V7SSC02421
|
|
100
|
91.46
|
20241024-14:48:16.575
|
XASE
|
280OI504VTTDC02421
|
|
100
|
91.47
|
20241024-14:49:10.828
|
XNYS
|
280OI50509I6C02421
|
|
100
|
91.51
|
20241024-14:49:48.063
|
ARCX
|
280OI5050H33C02421
|
|
100
|
91.5
|
20241024-14:50:08.202
|
ARCX
|
280OI5050L60C02421
|
|
13
|
91.46
|
20241024-14:50:45.252
|
XASE
|
280OI5050T0UC02421
|
|
87
|
91.46
|
20241024-14:50:45.252
|
XASE
|
280OI5050T0VC02421
|
|
100
|
91.41
|
20241024-14:51:37.222
|
ARCX
|
280OI505187PC02421
|
|
100
|
91.4
|
20241024-14:51:42.592
|
EDGX
|
280OI505194IC02421
|
|
100
|
91.4
|
20241024-14:51:42.593
|
XASE
|
280OI505194JC02421
|
|
100
|
91.42
|
20241024-14:53:36.796
|
XNYS
|
280OI5052108C02421
|
|
100
|
91.42
|
20241024-14:53:45.401
|
XNYS
|
280OI50522GGC02421
|
|
100
|
91.45
|
20241024-14:54:37.670
|
XNAS
|
280OI5052DHNC02421
|
|
100
|
91.45
|
20241024-14:54:37.670
|
XNAS
|
280OI5052DHOC02421
|
|
100
|
91.51
|
20241024-14:56:30.762
|
XNYS
|
280OI505354FC02421
|
|
100
|
91.5
|
20241024-14:56:57.099
|
XNAS
|
280OI50539SGC02421
|
|
100
|
91.5
|
20241024-14:56:57.099
|
XNAS
|
280OI50539SHC02421
|
|
100
|
91.5
|
20241024-14:57:18.433
|
XASE
|
280OI5053E2JC02421
|
|
100
|
91.61
|
20241024-14:58:59.310
|
XNYS
|
280OI50541IPC02421
|
|
100
|
91.6
|
20241024-14:59:14.789
|
XASE
|
280OI50545DFC02421
|
|
100
|
91.6
|
20241024-14:59:34.352
|
BATY
|
280OI50549M7C02421
|
|
100
|
91.63
|
20241024-15:00:46.338
|
XASE
|
280OI5054RN2C02421
|
|
100
|
91.59
|
20241024-15:00:49.283
|
XASE
|
280OI5054SEDC02421
|
|
100
|
91.53
|
20241024-15:01:39.112
|
XASE
|
280OI5055966C02421
|
|
100
|
91.5
|
20241024-15:02:23.280
|
XASE
|
280OI5055JV7C02421
|
|
100
|
91.47
|
20241024-15:03:01.376
|
XASE
|
280OI5055SQ6C02421
|
|
100
|
91.46
|
20241024-15:04:16.414
|
XNYS
|
280OI5056EFMC02421
|
|
100
|
91.45
|
20241024-15:04:17.615
|
XNAS
|
280OI5056EMFC02421
|
|
100
|
91.45
|
20241024-15:04:17.615
|
XASE
|
280OI5056EMGC02421
|
|
100
|
91.45
|
20241024-15:04:17.615
|
XASE
|
280OI5056EMHC02421
|
|
100
|
91.45
|
20241024-15:04:17.616
|
XPSX
|
280OI5056EMIC02421
|
|
1
|
91.41
|
20241024-15:06:34.083
|
ARCX
|
280OI5057BI8C02421
|
|
99
|
91.41
|
20241024-15:06:34.083
|
ARCX
|
280OI5057BI9C02421
|
|
100
|
91.4
|
20241024-15:07:05.807
|
XNYS
|
280OI5057H91C02421
|
|
100
|
91.39
|
20241024-15:07:16.258
|
XASE
|
280OI5057JATC02421
|
|
100
|
91.39
|
20241024-15:07:16.258
|
XASE
|
280OI5057JAUC02421
|
|
100
|
91.36
|
20241024-15:08:55.621
|
XNYS
|
280OI50586DBC02421
|
|
100
|
91.41
|
20241024-15:10:02.626
|
XNYS
|
280OI5058KEUC02421
|
|
100
|
91.46
|
20241024-15:10:36.138
|
XNYS
|
280OI5058SPFC02421
|
|
100
|
91.44
|
20241024-15:10:53.247
|
XASE
|
280OI5059027C02421
|
|
100
|
91.44
|
20241024-15:10:53.247
|
XASE
|
280OI5059028C02421
|
|
100
|
91.43
|
20241024-15:12:02.711
|
XASE
|
280OI5059DTNC02421
|
|
8
|
91.42
|
20241024-15:12:36.560
|
XASE
|
280OI5059K9QC02421
|
|
92
|
91.42
|
20241024-15:12:36.560
|
XASE
|
280OI5059K9RC02421
|
|
100
|
91.41
|
20241024-15:12:49.449
|
XASE
|
280OI5059MK3C02421
|
|
16
|
91.44
|
20241024-15:13:45.444
|
ARCX
|
280OI505A22KC02421
|
|
84
|
91.44
|
20241024-15:13:45.444
|
ARCX
|
280OI505A22LC02421
|
|
100
|
91.47
|
20241024-15:14:50.685
|
XASE
|
280OI505AEP4C02421
|
|
100
|
91.47
|
20241024-15:14:50.685
|
XASE
|
280OI505AEP5C02421
|
|
100
|
91.47
|
20241024-15:14:53.758
|
XASE
|
280OI505AFB0C02421
|
|
100
|
91.5
|
20241024-15:15:56.338
|
XASE
|
280OI505AT0VC02421
|
|
100
|
91.48
|
20241024-15:16:04.679
|
XASE
|
280OI505AUT3C02421
|
|
100
|
91.48
|
20241024-15:16:04.679
|
XASE
|
280OI505AUT4C02421
|
|
68
|
91.5
|
20241024-15:18:04.922
|
ARCX
|
280OI505BJP2C02421
|
|
32
|
91.5
|
20241024-15:18:04.922
|
ARCX
|
280OI505BJP3C02421
|
|
100
|
91.48
|
20241024-15:18:13.987
|
XASE
|
280OI505BLFRC02421
|
|
100
|
91.48
|
20241024-15:18:13.987
|
XASE
|
280OI505BLFSC02421
|
|
100
|
91.43
|
20241024-15:20:16.053
|
BATS
|
280OI505CCKPC02421
|
|
100
|
91.42
|
20241024-15:20:31.938
|
XASE
|
280OI505CFDSC02421
|
|
100
|
91.43
|
20241024-15:21:28.247
|
XASE
|
280OI505CR1GC02421
|
|
100
|
91.39
|
20241024-15:21:57.725
|
XASE
|
280OI505D0RQC02421
|
|
100
|
91.33
|
20241024-15:22:23.632
|
XASE
|
280OI505D682C02421
|
|
100
|
91.27
|
20241024-15:23:30.571
|
ARCX
|
280OI505DKDUC02421
|
|
100
|
91.25
|
20241024-15:23:33.046
|
XASE
|
280OI505DL4LC02421
|
|
100
|
91.25
|
20241024-15:23:33.046
|
XASE
|
280OI505DL4MC02421
|
|
100
|
91.25
|
20241024-15:25:23.213
|
XNYS
|
280OI505E979C02421
|
|
100
|
91.24
|
20241024-15:25:44.243
|
BATY
|
280OI505ED3UC02421
|
|
100
|
91.22
|
20241024-15:26:17.945
|
XASE
|
280OI505EJE1C02421
|
|
100
|
91.19
|
20241024-15:26:48.664
|
XASE
|
280OI505EOISC02421
|
|
100
|
91.15
|
20241024-15:28:13.300
|
BATS
|
280OI505F89MC02421
|
|
100
|
91.13
|
20241024-15:28:36.930
|
EDGA
|
280OI505FCQMC02421
|
|
100
|
91.1
|
20241024-15:29:25.969
|
XASE
|
280OI505FMFAC02421
|
|
100
|
91.08
|
20241024-15:30:00.993
|
XASE
|
280OI505FUGBC02421
|
|
100
|
91.03
|
20241024-15:30:35.655
|
XASE
|
280OI505G879C02421
|
|
100
|
91.04
|
20241024-15:31:06.466
|
XASE
|
280OI505GE2MC02421
|
|
21
|
91.05
|
20241024-15:31:52.834
|
XASE
|
280OI505GPUIC02421
|
|
79
|
91.05
|
20241024-15:31:52.834
|
XASE
|
280OI505GPUJC02421
|
|
100
|
91.04
|
20241024-15:32:11.864
|
EDGA
|
280OI505GUSHC02421
|
|
100
|
91.02
|
20241024-15:32:48.306
|
ARCX
|
280OI505H8FNC02421
|
|
100
|
91.02
|
20241024-15:33:47.089
|
XASE
|
280OI505HL87C02421
|
|
21
|
91.005
|
20241024-15:34:12.978
|
XNYS
|
280OI505HQT1C02421
|
|
1
|
91.01
|
20241024-15:34:12.978
|
XNYS
|
280OI505HQT2C02421
|
|
67
|
91.01
|
20241024-15:34:12.978
|
XNYS
|
280OI505HQT3C02421
|
|
11
|
91.01
|
20241024-15:34:12.978
|
XNYS
|
280OI505HQT4C02421
|
|
100
|
91.05
|
20241024-15:34:34.063
|
XNYS
|
280OI505HV2DC02421
|
|
100
|
91.07
|
20241024-15:34:58.353
|
XNYS
|
280OI505I3TAC02421
|
|
98
|
91.09
|
20241024-15:35:24.496
|
XASE
|
280OI505I9JIC02421
|
|
2
|
91.09
|
20241024-15:35:24.496
|
XASE
|
280OI505I9JJC02421
|
|
100
|
91.07
|
20241024-15:35:29.053
|
XASE
|
280OI505IADRC02421
|
|
100
|
91.07
|
20241024-15:35:29.053
|
XASE
|
280OI505IADSC02421
|
|
100
|
91.05
|
20241024-15:36:25.456
|
XASE
|
280OI505IKF1C02421
|
|
100
|
91.07
|
20241024-15:37:03.454
|
XASE
|
280OI505IRCSC02421
|
|
1
|
91.07
|
20241024-15:37:29.826
|
ARCX
|
280OI505J04HC02421
|
|
99
|
91.07
|
20241024-15:37:33.082
|
XASE
|
280OI505J0NHC02421
|
|
100
|
91.165
|
20241024-15:39:17.309
|
XNAS
|
280OI505JK0HC02421
|
|
78
|
91.16
|
20241024-15:39:19.454
|
XASE
|
280OI505JKBJC02421
|
|
22
|
91.16
|
20241024-15:39:19.454
|
XASE
|
280OI505JKBKC02421
|
|
78
|
91.16
|
20241024-15:39:19.454
|
XASE
|
280OI505JKBLC02421
|
|
22
|
91.16
|
20241024-15:39:19.454
|
XASE
|
280OI505JKBMC02421
|
|
100
|
91.12
|
20241024-15:40:17.997
|
XASE
|
280OI505K0AKC02421
|
|
100
|
91.16
|
20241024-15:40:50.471
|
XASE
|
280OI505K5R5C02421
|
|
100
|
91.12
|
20241024-15:41:32.799
|
XASE
|
280OI505KCUSC02421
|
|
100
|
91.08
|
20241024-15:42:09.188
|
XASE
|
280OI505KJ7GC02421
|
|
100
|
91.06
|
20241024-15:43:26.320
|
XNYS
|
280OI505L0KNC02421
|
|
100
|
91.09
|
20241024-15:44:21.812
|
BATY
|
280OI505L9TPC02421
|
|
100
|
91.13
|
20241024-15:45:42.063
|
XNYS
|
280OI505LQ48C02421
|
|
100
|
91.11
|
20241024-15:46:14.061
|
XASE
|
280OI505LVAEC02421
|
|
100
|
91.11
|
20241024-15:46:22.080
|
XASE
|
280OI505M0ONC02421
|
|
100
|
91.09
|
20241024-15:47:46.616
|
XASE
|
280OI505MGOMC02421
|
|
100
|
90.98
|
20241024-15:49:15.003
|
XASE
|
280OI505N61NC02421
|
|
100
|
90.95
|
20241024-15:50:01.590
|
XASE
|
280OI505NFK8C02421
|
|
100
|
90.96
|
20241024-15:51:21.162
|
BATY
|
280OI505NUM3C02421
|
|
100
|
90.97
|
20241024-15:52:45.137
|
BATY
|
280OI505OC98C02421
|
|
100
|
90.97
|
20241024-15:53:55.352
|
XASE
|
280OI505ONS2C02421
|
|
6
|
91.14
|
20241024-15:55:30.834
|
XNAS
|
280OI505P9HVC02421
|
|
100
|
91.16
|
20241024-15:55:31.835
|
XNYS
|
280OI505P9OEC02421
|
|
100
|
91.22
|
20241024-15:56:57.119
|
LTSE
|
280OI505PORCC02421
|
|
49
|
91.21
|
20241024-15:57:13.141
|
ARCX
|
280OI505PROQC02421
|
|
51
|
91.21
|
20241024-15:57:13.141
|
ARCX
|
280OI505PRORC02421
|
|
100
|
91.22
|
20241024-15:57:40.417
|
XASE
|
280OI505Q07VC02421
|
|
97
|
91.17
|
20241024-15:58:43.776
|
XASE
|
280OI505QBEVC02421
|
|
3
|
91.17
|
20241024-15:58:43.776
|
XASE
|
280OI505QBF0C02421
|
|
100
|
91.15
|
20241024-16:00:32.803
|
XASE
|
280OI505R2C0C02421
|
|
100
|
91.09
|
20241024-16:02:14.632
|
XASE
|
280OI505RM66C02421
|
|
2
|
91.05
|
20241024-16:02:51.171
|
XASE
|
280OI505RTNHC02421
|
|
100
|
91.065
|
20241024-16:03:52.843
|
XNYS
|
280OI505SA9KC02421
|
|
100
|
91.1
|
20241024-16:05:33.542
|
XNAS
|
280OI505ST5QC02421
|
|
100
|
91.08
|
20241024-16:06:03.285
|
XASE
|
280OI505T2LLC02421
|
|
100
|
91.08
|
20241024-16:06:03.285
|
XASE
|
280OI505T2LMC02421
|
|
100
|
90.99
|
20241024-16:07:56.170
|
XASE
|
280OI505TR9AC02421
|
|
1
|
90.89
|
20241024-16:09:22.771
|
XASE
|
280OI505UCEAC02421
|
|
99
|
90.89
|
20241024-16:09:22.771
|
XASE
|
280OI505UCEBC02421
|
|
18
|
90.93
|
20241024-16:11:59.985
|
ARCX
|
280OI505V86BC02421
|
|
82
|
90.93
|
20241024-16:11:59.985
|
ARCX
|
280OI505V86CC02421
|
|
100
|
90.92
|
20241024-16:12:23.843
|
XASE
|
280OI505VD3SC02421
|
|
83
|
90.9
|
20241024-16:13:08.606
|
XASE
|
280OI505VL8VC02421
|
|
17
|
90.9
|
20241024-16:13:08.606
|
XASE
|
280OI505VL90C02421
|
|
13
|
90.92
|
20241024-16:15:00.012
|
XASE
|
280OI50609JSC02421
|
|
100
|
90.93
|
20241024-16:15:30.071
|
XASE
|
280OI5060GIKC02421
|
|
90
|
90.91
|
20241024-16:16:09.687
|
XASE
|
280OI5060NAIC02421
|
|
10
|
90.91
|
20241024-16:16:09.688
|
XASE
|
280OI5060NAJC02421
|
|
100
|
90.93
|
20241024-16:17:19.557
|
XASE
|
280OI50614LTC02421
|
|
100
|
90.94
|
20241024-16:20:15.392
|
XNYS
|
280OI5062FIGC02421
|
|
100
|
90.93
|
20241024-16:20:58.427
|
XASE
|
280OI5062OADC02421
|
|
100
|
91
|
20241024-16:22:16.498
|
ARCX
|
280OI50639N3C02421
|
|
100
|
90.99
|
20241024-16:24:11.038
|
XASE
|
280OI5063UOKC02421
|
|
100
|
91.02
|
20241024-16:25:53.961
|
XNYS
|
280OI5064ICPC02421
|
|
100
|
91.05
|
20241024-16:27:11.376
|
XASE
|
280OI50651B2C02421
|
|
100
|
91.05
|
20241024-16:27:11.377
|
XASE
|
280OI50651B3C02421
|
|
100
|
91.13
|
20241024-16:29:45.558
|
XASE
|
280OI5065UFNC02421
|
|
39
|
91.15
|
20241024-16:30:36.820
|
ARCX
|
280OI5066AHMC02421
|
|
61
|
91.15
|
20241024-16:30:36.820
|
ARCX
|
280OI5066AHNC02421
|
|
100
|
91.24
|
20241024-16:31:52.238
|
BATY
|
280OI5066QQHC02421
|
|
100
|
91.25
|
20241024-16:32:54.698
|
XASE
|
280OI50677I6C02421
|
|
72
|
91.26
|
20241024-16:35:11.901
|
EDGA
|
280OI50681B2C02421
|
|
1
|
91.26
|
20241024-16:35:12.381
|
EDGA
|
280OI50681D2C02421
|
|
27
|
91.26
|
20241024-16:35:12.382
|
EDGA
|
280OI50681D3C02421
|
|
100
|
91.25
|
20241024-16:35:46.527
|
XASE
|
280OI50687NMC02421
|
|
1
|
91.22
|
20241024-16:37:37.729
|
ARCX
|
280OI5068UE1C02421
|
|
99
|
91.22
|
20241024-16:37:37.730
|
ARCX
|
280OI5068UE2C02421
|
|
100
|
91.22
|
20241024-16:39:45.007
|
BATY
|
280OI5069LAMC02421
|
|
99
|
91.2
|
20241024-16:40:47.724
|
XASE
|
280OI506A02HC02421
|
|
1
|
91.2
|
20241024-16:40:47.724
|
XASE
|
280OI506A02IC02421
|
|
100
|
91.15
|
20241024-16:42:36.685
|
XASE
|
280OI506AJ34C02421
|
|
100
|
91.13
|
20241024-16:43:59.507
|
XASE
|
280OI506B2RMC02421
|
|
100
|
91.13
|
20241024-16:43:59.507
|
ARCX
|
280OI506B2RNC02421
|
|
100
|
91.26
|
20241024-16:46:48.520
|
XNAS
|
280OI506C1V5C02421
|
|
100
|
91.24
|
20241024-16:47:05.989
|
XASE
|
280OI506C4U0C02421
|
|
100
|
91.22
|
20241024-16:48:10.131
|
XASE
|
280OI506CH2KC02421
|
|
100
|
91.3
|
20241024-16:49:19.325
|
XASE
|
280OI506CTQ1C02421
|
|
100
|
91.31
|
20241024-16:51:01.253
|
XASE
|
280OI506DETDC02421
|
|
100
|
91.28
|
20241024-16:51:26.701
|
XASE
|
280OI506DKEUC02421
|
|
100
|
91.33
|
20241024-16:53:48.332
|
XASE
|
280OI506ED45C02421
|
|
100
|
91.33
|
20241024-16:53:48.332
|
XASE
|
280OI506ED46C02421
|
|
100
|
91.32
|
20241024-16:55:29.153
|
XASE
|
280OI506EUP6C02421
|
|
100
|
91.38
|
20241024-16:57:46.371
|
XNYS
|
280OI506FKV1C02421
|
|
100
|
91.36
|
20241024-16:58:46.309
|
XASE
|
280OI506FV0IC02421
|
|
100
|
91.36
|
20241024-16:58:46.310
|
XASE
|
280OI506FV0JC02421
|
|
78
|
91.35
|
20241024-17:00:43.450
|
XASE
|
280OI506GNPTC02421
|
|
22
|
91.35
|
20241024-17:00:43.450
|
XASE
|
280OI506GNPUC02421
|
|
100
|
91.38
|
20241024-17:02:17.649
|
XASE
|
280OI506H8VJC02421
|
|
7
|
91.38
|
20241024-17:03:33.040
|
ARCX
|
280OI506HO23C02421
|
|
93
|
91.38
|
20241024-17:03:33.040
|
ARCX
|
280OI506HO24C02421
|
|
1
|
91.4
|
20241024-17:05:04.463
|
XASE
|
280OI506I8K9C02421
|
|
99
|
91.4
|
20241024-17:05:04.464
|
XASE
|
280OI506I8KAC02421
|
|
100
|
91.4
|
20241024-17:06:29.288
|
XASE
|
280OI506IMTBC02421
|
|
6
|
91.45
|
20241024-17:07:54.571
|
EDGA
|
280OI506J3QGC02421
|
|
92
|
91.45
|
20241024-17:08:06.666
|
EDGA
|
280OI506J5NFC02421
|
|
2
|
91.45
|
20241024-17:08:06.666
|
EDGA
|
280OI506J5NGC02421
|
|
6
|
91.45
|
20241024-17:08:06.673
|
ARCX
|
280OI506J5NKC02421
|
|
100
|
91.41
|
20241024-17:08:44.763
|
XASE
|
280OI506JBOLC02421
|
|
100
|
91.47
|
20241024-17:11:34.986
|
XNYS
|
280OI506K8HVC02421
|
|
100
|
91.52
|
20241024-17:13:08.271
|
ARCX
|
280OI506KMJUC02421
|
|
100
|
91.49
|
20241024-17:13:27.231
|
XASE
|
280OI506KPONC02421
|
|
100
|
91.47
|
20241024-17:16:15.890
|
XASE
|
280OI506LNAJC02421
|
|
50
|
91.46
|
20241024-17:16:37.455
|
XASE
|
280OI506LQAQC02421
|
|
50
|
91.46
|
20241024-17:16:37.455
|
XASE
|
280OI506LQARC02421
|
|
100
|
91.45
|
20241024-17:18:04.435
|
XASE
|
280OI506MB1SC02421
|
|
57
|
91.46
|
20241024-17:19:33.684
|
BATY
|
280OI506MOCHC02421
|
|
43
|
91.46
|
20241024-17:19:33.684
|
BATY
|
280OI506MOCIC02421
|
|
1
|
91.51
|
20241024-17:22:30.658
|
BATS
|
280OI506NKSFC02421
|
|
99
|
91.52
|
20241024-17:22:30.658
|
BATS
|
280OI506NKSGC02421
|
|
100
|
91.51
|
20241024-17:22:50.098
|
XASE
|
280OI506NNP9C02421
|
|
100
|
91.51
|
20241024-17:24:42.748
|
XASE
|
280OI506O9D8C02421
|
|
100
|
91.48
|
20241024-17:25:20.564
|
XASE
|
280OI506OEVGC02421
|
|
100
|
91.47
|
20241024-17:26:51.693
|
XASE
|
280OI506OTG0C02421
|
|
100
|
91.5
|
20241024-17:28:12.122
|
XASE
|
280OI506PAGIC02421
|
|
100
|
91.49
|
20241024-17:29:04.813
|
XASE
|
280OI506PJ78C02421
|
|
100
|
91.49
|
20241024-17:29:04.813
|
XASE
|
280OI506PJ79C02421
|
|
1
|
91.49
|
20241024-17:29:04.813
|
XASE
|
280OI506PJ7AC02421
|
|
99
|
91.49
|
20241024-17:29:04.813
|
XASE
|
280OI506PJ7BC02421
|
|
100
|
91.48
|
20241024-17:30:57.008
|
XASE
|
280OI506Q8UFC02421
|
|
100
|
91.47
|
20241024-17:32:40.843
|
XASE
|
280OI506QRSIC02421
|
|
100
|
91.49
|
20241024-17:34:20.127
|
XASE
|
280OI506REHCC02421
|
|
68
|
91.49
|
20241024-17:34:39.886
|
XASE
|
280OI506RIABC02421
|
|
32
|
91.49
|
20241024-17:34:40.905
|
XASE
|
280OI506RIFLC02421
|
|
26
|
91.51
|
20241024-17:36:59.831
|
XNAS
|
280OI506SB6RC02421
|
|
100
|
91.52
|
20241024-17:37:14.055
|
LTSE
|
280OI506SDKMC02421
|
|
100
|
91.51
|
20241024-17:37:16.043
|
XASE
|
280OI506SE04C02421
|
|
100
|
91.51
|
20241024-17:37:16.043
|
XASE
|
280OI506SE05C02421
|
|
100
|
91.47
|
20241024-17:39:20.035
|
ARCX
|
280OI506T269C02421
|
|
100
|
91.48
|
20241024-17:40:54.385
|
XASE
|
280OI506TH7QC02421
|
|
100
|
91.45
|
20241024-17:41:56.612
|
XASE
|
280OI506TR33C02421
|
|
100
|
91.48
|
20241024-17:43:31.561
|
XNYS
|
280OI506U98BC02421
|
|
100
|
91.5
|
20241024-17:44:25.023
|
XASE
|
280OI506UHFSC02421
|
|
100
|
91.48
|
20241024-17:45:17.110
|
XASE
|
280OI506UQDBC02421
|
|
100
|
91.48
|
20241024-17:46:06.210
|
XASE
|
280OI506V41OC02421
|
|
100
|
91.45
|
20241024-17:47:00.258
|
XASE
|
280OI506VCEAC02421
|
|
100
|
91.3
|
20241024-17:48:52.727
|
XASE
|
280OI50705UKC02421
|
|
62
|
91.32
|
20241024-17:49:26.727
|
XASE
|
280OI5070BLSC02421
|
|
38
|
91.32
|
20241024-17:49:26.727
|
XASE
|
280OI5070BLUC02421
|
|
100
|
91.34
|
20241024-17:51:02.732
|
XASE
|
280OI5070RVBC02421
|
|
100
|
91.34
|
20241024-17:51:02.732
|
XASE
|
280OI5070RVCC02421
|
|
100
|
91.36
|
20241024-17:52:42.208
|
XASE
|
280OI5071B8NC02421
|
|
100
|
91.34
|
20241024-17:53:54.603
|
XASE
|
280OI5071MGMC02421
|
|
100
|
91.35
|
20241024-17:55:47.177
|
XNAS
|
280OI50729DCC02421
|
|
100
|
91.34
|
20241024-17:55:54.664
|
XASE
|
280OI5072AGJC02421
|
|
100
|
91.34
|
20241024-17:56:58.968
|
EDGA
|
280OI5072L7TC02421
|
|
100
|
91.3
|
20241024-17:57:34.586
|
ARCX
|
280OI5072TFMC02421
|
|
100
|
91.32
|
20241024-17:59:22.656
|
LTSE
|
280OI5073G53C02421
|
|
100
|
91.32
|
20241024-17:59:55.140
|
XNAS
|
280OI5073LRNC02421
|
|
100
|
91.3
|
20241024-18:00:03.578
|
XASE
|
280OI5073NFRC02421
|
|
100
|
91.3
|
20241024-18:00:03.578
|
XASE
|
280OI5073NFSC02421
|
|
100
|
91.24
|
20241024-18:01:35.723
|
XASE
|
280OI5074EQ4C02421
|
|
100
|
91.24
|
20241024-18:02:49.589
|
XASE
|
280OI5074RJTC02421
|
|
21
|
91.28
|
20241024-18:04:22.334
|
XASE
|
280OI5075B9IC02421
|
|
79
|
91.28
|
20241024-18:04:22.334
|
XASE
|
280OI5075B9JC02421
|
|
100
|
91.28
|
20241024-18:05:10.695
|
ARCX
|
280OI5075JGVC02421
|
|
100
|
91.28
|
20241024-18:06:04.821
|
XASE
|
280OI5075SJKC02421
|
|
100
|
91.28
|
20241024-18:08:33.961
|
XASE
|
280OI5076JPAC02421
|
|
100
|
91.28
|
20241024-18:08:33.962
|
ARCX
|
280OI5076JPBC02421
|
|
100
|
91.28
|
20241024-18:10:28.109
|
XASE
|
280OI50776JIC02421
|
|
100
|
91.3
|
20241024-18:11:54.441
|
XNYS
|
280OI5077KA6C02421
|
|
24
|
91.34
|
20241024-18:13:13.235
|
XASE
|
280OI507815FC02421
|
|
76
|
91.34
|
20241024-18:13:13.235
|
XASE
|
280OI507815GC02421
|
|
24
|
91.34
|
20241024-18:13:13.235
|
XASE
|
280OI507815HC02421
|
|
76
|
91.34
|
20241024-18:13:13.235
|
XASE
|
280OI507815IC02421
|
|
100
|
91.34
|
20241024-18:14:52.353
|
XASE
|
280OI5078GDKC02421
|
|
100
|
91.35
|
20241024-18:16:35.555
|
XASE
|
280OI50792NTC02421
|
|
100
|
91.35
|
20241024-18:16:35.555
|
XASE
|
280OI50792NUC02421
|
|
100
|
91.35
|
20241024-18:17:57.682
|
XASE
|
280OI5079F44C02421
|
|
100
|
91.32
|
20241024-18:19:40.862
|
XASE
|
280OI5079UJVC02421
|
|
100
|
91.32
|
20241024-18:21:49.469
|
XNYS
|
280OI507AIFIC02421
|
|
100
|
91.33
|
20241024-18:22:30.877
|
XASE
|
280OI507AO88C02421
|
|
69
|
91.32
|
20241024-18:24:01.393
|
XASE
|
280OI507B5HCC02421
|
|
31
|
91.32
|
20241024-18:24:01.393
|
XASE
|
280OI507B5HDC02421
|
|
69
|
91.32
|
20241024-18:24:01.393
|
XASE
|
280OI507B5HEC02421
|
|
31
|
91.32
|
20241024-18:24:01.393
|
XASE
|
280OI507B5HFC02421
|
|
100
|
91.31
|
20241024-18:24:54.541
|
XASE
|
280OI507BEEDC02421
|
|
1
|
91.29
|
20241024-18:26:14.469
|
EDGA
|
280OI507BSMDC02421
|
|
3
|
91.29
|
20241024-18:26:14.469
|
EDGA
|
280OI507BSMEC02421
|
|
1
|
91.29
|
20241024-18:26:14.469
|
EDGA
|
280OI507BSMFC02421
|
|
95
|
91.29
|
20241024-18:26:14.470
|
EDGA
|
280OI507BSMGC02421
|
|
100
|
91.29
|
20241024-18:28:35.679
|
ARCX
|
280OI507CL3JC02421
|
|
100
|
91.29
|
20241024-18:29:35.289
|
XNYS
|
280OI507D0ANC02421
|
|
100
|
91.28
|
20241024-18:29:39.677
|
XASE
|
280OI507D1N5C02421
|
|
100
|
91.26
|
20241024-18:30:32.505
|
XASE
|
280OI507DDE6C02421
|
|
100
|
91.25
|
20241024-18:31:37.371
|
XASE
|
280OI507DQSHC02421
|
|
100
|
91.215
|
20241024-18:33:31.201
|
XNAS
|
280OI507EMLJC02421
|
|
100
|
91.21
|
20241024-18:34:28.591
|
XASE
|
280OI507F3G4C02421
|
|
100
|
91.21
|
20241024-18:34:28.591
|
XASE
|
280OI507F3G5C02421
|
|
100
|
91.19
|
20241024-18:36:19.764
|
ARCX
|
280OI507FQV1C02421
|
|
100
|
91.22
|
20241024-18:37:36.496
|
XASE
|
280OI507G9EEC02421
|
|
100
|
91.21
|
20241024-18:39:24.756
|
XASE
|
280OI507GTUJC02421
|
|
100
|
91.18
|
20241024-18:39:46.623
|
XASE
|
280OI507H2S6C02421
|
|
72
|
91.24
|
20241024-18:42:00.188
|
XNAS
|
280OI507HRFPC02421
|
|
5
|
91.24
|
20241024-18:42:00.188
|
XNAS
|
280OI507HRFQC02421
|
|
100
|
91.23
|
20241024-18:42:16.360
|
EDGA
|
280OI507HUDDC02421
|
|
100
|
91.22
|
20241024-18:43:33.961
|
XASE
|
280OI507IB5EC02421
|
|
100
|
91.2
|
20241024-18:44:29.089
|
XASE
|
280OI507IKADC02421
|
|
100
|
91.18
|
20241024-18:45:34.721
|
XASE
|
280OI507J347C02421
|
|
100
|
91.2
|
20241024-18:47:01.102
|
XASE
|
280OI507JHP7C02421
|
|
100
|
91.15
|
20241024-18:48:10.387
|
XASE
|
280OI507JVQKC02421
|
|
100
|
91.17
|
20241024-18:49:26.301
|
XASE
|
280OI507KF59C02421
|
|
100
|
91.39
|
20241024-18:51:01.194
|
XNYS
|
280OI507L157C02421
|
|
100
|
91.37
|
20241024-18:51:05.762
|
ARCX
|
280OI507L1UQC02421
|
|
100
|
91.28
|
20241024-18:52:38.550
|
XASE
|
280OI507LH67C02421
|
|
19
|
91.47
|
20241024-18:55:05.999
|
EDGX
|
280OI507MA2KC02421
|
|
37
|
91.47
|
20241024-18:55:05.999
|
XNAS
|
280OI507MA2LC02421
|
|
1
|
91.47
|
20241024-18:55:05.999
|
ARCX
|
280OI507MA2MC02421
|
|
1
|
91.47
|
20241024-18:55:05.999
|
ARCX
|
280OI507MA2NC02421
|
|
100
|
91.48
|
20241024-18:56:03.343
|
XASE
|
280OI507MLG3C02421
|
|
100
|
91.48
|
20241024-18:56:03.343
|
XASE
|
280OI507MLG4C02421
|
|
100
|
91.43
|
20241024-18:57:42.350
|
XNYS
|
280OI507N7AVC02421
|
|
100
|
91.44
|
20241024-18:58:28.447
|
XASE
|
280OI507NEUEC02421
|
|
100
|
91.46
|
20241024-18:59:33.860
|
XNYS
|
280OI507NRUUC02421
|
|
100
|
91.46
|
20241024-18:59:47.828
|
XASE
|
280OI507NV9DC02421
|
|
100
|
91.41
|
20241024-19:00:23.309
|
XASE
|
280OI507OBFSC02421
|
|
100
|
91.39
|
20241024-19:00:52.014
|
XASE
|
280OI507OGVOC02421
|
|
100
|
91.35
|
20241024-19:02:02.200
|
XASE
|
280OI507P0NVC02421
|
|
100
|
91.32
|
20241024-19:02:48.189
|
XASE
|
280OI507P9E9C02421
|
|
100
|
91.3
|
20241024-19:03:53.045
|
XASE
|
280OI507PN1OC02421
|
|
100
|
91.28
|
20241024-19:06:02.662
|
ARCX
|
280OI507QI0OC02421
|
|
100
|
91.28
|
20241024-19:06:30.868
|
XASE
|
280OI507QMTTC02421
|
|
100
|
91.25
|
20241024-19:07:15.191
|
XASE
|
280OI507QUO8C02421
|
|
100
|
91.29
|
20241024-19:08:36.170
|
XASE
|
280OI507RCK4C02421
|
|
100
|
91.31
|
20241024-19:09:43.559
|
XASE
|
280OI507RP81C02421
|
|
100
|
91.29
|
20241024-19:09:52.453
|
ARCX
|
280OI507RQV1C02421
|
|
99
|
91.45
|
20241024-19:11:54.602
|
BATS
|
280OI507SHH3C02421
|
|
1
|
91.45
|
20241024-19:11:54.602
|
BATS
|
280OI507SHH4C02421
|
|
100
|
91.43
|
20241024-19:12:14.482
|
XASE
|
280OI507SKOVC02421
|
|
100
|
91.43
|
20241024-19:12:14.482
|
XASE
|
280OI507SKP0C02421
|
|
100
|
91.46
|
20241024-19:13:50.666
|
XASE
|
280OI507T4KAC02421
|
|
100
|
91.43
|
20241024-19:14:56.271
|
XASE
|
280OI507TFAGC02421
|
|
2
|
91.4
|
20241024-19:16:19.017
|
XASE
|
280OI507TV65C02421
|
|
100
|
91.42
|
20241024-19:16:46.051
|
LTSE
|
280OI507U2P6C02421
|
|
98
|
91.4
|
20241024-19:17:00.250
|
XASE
|
280OI507U4PTC02421
|
|
2
|
91.4
|
20241024-19:17:00.250
|
ARCX
|
280OI507U4Q1C02421
|
|
100
|
91.37
|
20241024-19:18:00.773
|
XASE
|
280OI507UEVTC02421
|
|
100
|
91.36
|
20241024-19:19:54.511
|
XASE
|
280OI507V2S3C02421
|
|
100
|
91.37
|
20241024-19:20:17.041
|
XASE
|
280OI507V6T8C02421
|
|
100
|
91.4
|
20241024-19:21:36.016
|
XNAS
|
280OI507VKO6C02421
|
|
100
|
91.39
|
20241024-19:21:40.912
|
XASE
|
280OI507VLIKC02421
|
|
100
|
91.38
|
20241024-19:23:03.230
|
XASE
|
280OI50803A9C02421
|
|
100
|
91.45
|
20241024-19:24:24.419
|
XNYS
|
280OI5080H95C02421
|
|
100
|
91.47
|
20241024-19:25:33.760
|
XASE
|
280OI5080STUC02421
|
|
100
|
91.47
|
20241024-19:25:33.760
|
XASE
|
280OI5080STVC02421
|
|
100
|
91.52
|
20241024-19:26:10.512
|
XASE
|
280OI50813CIC02421
|
|
99
|
91.54
|
20241024-19:27:39.075
|
XNYS
|
280OI5081JOBC02421
|
|
1
|
91.54
|
20241024-19:27:39.075
|
XNYS
|
280OI5081JOCC02421
|
|
100
|
91.56
|
20241024-19:28:20.736
|
XNYS
|
280OI5081RJQC02421
|
|
68
|
91.58
|
20241024-19:29:12.599
|
EDGX
|
280OI50825M5C02421
|
|
17
|
91.58
|
20241024-19:29:12.599
|
BATS
|
280OI50825M6C02421
|
|
5
|
91.58
|
20241024-19:29:12.599
|
XNAS
|
280OI50825M7C02421
|
|
100
|
91.58
|
20241024-19:29:19.724
|
ARCX
|
280OI50826VGC02421
|
|
100
|
91.57
|
20241024-19:29:49.500
|
ARCX
|
280OI5082CO9C02421
|
|
100
|
91.55
|
20241024-19:30:15.978
|
XASE
|
280OI5082KD2C02421
|
|
100
|
91.57
|
20241024-19:31:07.270
|
ARCX
|
280OI5083154C02421
|
|
100
|
91.58
|
20241024-19:31:42.880
|
XASE
|
280OI5083AC2C02421
|
|
100
|
91.59
|
20241024-19:32:15.349
|
ARCX
|
280OI5083J64C02421
|
|
100
|
91.55
|
20241024-19:33:09.845
|
XASE
|
280OI50842KCC02421
|
|
100
|
91.52
|
20241024-19:33:38.469
|
XASE
|
280OI5084BUIC02421
|
|
100
|
91.54
|
20241024-19:34:37.982
|
XASE
|
280OI508501DC02421
|
|
100
|
91.57
|
20241024-19:35:04.450
|
XASE
|
280OI5085HB7C02421
|
|
100
|
91.49
|
20241024-19:35:57.129
|
XNAS
|
280OI50869E8C02421
|
|
100
|
91.48
|
20241024-19:36:01.136
|
XASE
|
280OI5086AP1C02421
|
|
100
|
91.46
|
20241024-19:37:01.640
|
XASE
|
280OI5086PENC02421
|
|
100
|
91.44
|
20241024-19:37:20.802
|
ARCX
|
280OI5086UNVC02421
|
|
100
|
91.44
|
20241024-19:38:26.773
|
IEXG
|
280OI5087EJ2C02421
|
|
100
|
91.48
|
20241024-19:39:37.210
|
XNYS
|
280OI5087VH2C02421
|
|
100
|
91.47
|
20241024-19:39:46.535
|
EDGX
|
280OI50881JEC02421
|
|
100
|
91.47
|
20241024-19:39:46.535
|
EDGX
|
280OI50881JMC02421
|
|
100
|
91.43
|
20241024-19:41:32.583
|
XASE
|
280OI508941LC02421
|
|
100
|
91.43
|
20241024-19:41:32.583
|
XASE
|
280OI508941MC02421
|
|
36
|
91.45
|
20241024-19:42:13.239
|
XNYS
|
280OI5089CRPC02421
|
|
2
|
91.45
|
20241024-19:42:13.239
|
XNYS
|
280OI5089CRQC02421
|
|
3
|
91.45
|
20241024-19:42:13.239
|
XNYS
|
280OI5089CRRC02421
|
|
59
|
91.45
|
20241024-19:42:13.239
|
XNYS
|
280OI5089CRSC02421
|
|
100
|
91.46
|
20241024-19:42:33.802
|
XNYS
|
280OI5089H62C02421
|
|
100
|
91.48
|
20241024-19:42:59.774
|
XNYS
|
280OI5089MFKC02421
|
|
85
|
91.47
|
20241024-19:43:09.853
|
EPRL
|
280OI5089PG0C02421
|
|
15
|
91.47
|
20241024-19:43:09.853
|
EPRL
|
280OI5089PG1C02421
|
|
100
|
91.47
|
20241024-19:43:09.853
|
XASE
|
280OI5089PG5C02421
|
|
100
|
91.44
|
20241024-19:44:21.438
|
XASE
|
280OI508A9AIC02421
|
|
100
|
91.46
|
20241024-19:45:20.226
|
XASE
|
280OI508AONIC02421
|
|
73
|
91.46
|
20241024-19:45:20.226
|
XASE
|
280OI508AONJC02421
|
|
27
|
91.46
|
20241024-19:45:20.226
|
XASE
|
280OI508AONKC02421
|
|
88
|
91.47
|
20241024-19:45:41.862
|
XASE
|
280OI508AVVAC02421
|
|
12
|
91.47
|
20241024-19:45:41.863
|
XASE
|
280OI508AVVDC02421
|
|
9
|
91.46
|
20241024-19:45:58.714
|
XASE
|
280OI508B3OGC02421
|
|
91
|
91.46
|
20241024-19:45:58.714
|
XASE
|
280OI508B3OIC02421
|
|
100
|
91.47
|
20241024-19:46:31.926
|
BATS
|
280OI508BNCSC02421
|
|
5
|
91.47
|
20241024-19:46:31.926
|
BATS
|
280OI508BNCTC02421
|
|
16
|
91.47
|
20241024-19:46:31.926
|
XNAS
|
280OI508BNCUC02421
|
|
5
|
91.47
|
20241024-19:46:31.926
|
XNAS
|
280OI508BNCVC02421
|
|
22
|
91.47
|
20241024-19:46:31.926
|
XNAS
|
280OI508BND0C02421
|
|
5
|
91.47
|
20241024-19:46:31.926
|
XNAS
|
280OI508BND1C02421
|
|
5
|
91.47
|
20241024-19:46:31.926
|
XNYS
|
280OI508BND2C02421
|
|
100
|
91.47
|
20241024-19:46:31.926
|
XNYS
|
280OI508BND3C02421
|
|
3
|
91.47
|
20241024-19:46:31.926
|
XNYS
|
280OI508BND4C02421
|
|
87
|
91.47
|
20241024-19:46:31.926
|
XNYS
|
280OI508BND5C02421
|
|
16
|
91.47
|
20241024-19:46:38.129
|
XNAS
|
280OI508BR14C02421
|
|
100
|
91.47
|
20241024-19:46:38.129
|
XNYS
|
280OI508BR15C02421
|
|
84
|
91.5
|
20241024-19:46:49.324
|
LTSE
|
280OI508BU26C02421
|
|
400
|
91.5
|
20241024-19:46:49.325
|
LTSE
|
280OI508BU27C02421
|
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
POSQKPBKFBDKQKB
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
