CRH PLC Transaction in Own Shares
17 Octubre 2024 - 4:00AM
RNS Regulatory News
RNS Number : 5992I
CRH PLC
17 October 2024
17th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 16th
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
|
|
5,012
|
$93.12
|
$93.52
|
$92.48
|
XNYS
|
|
600
|
$93.19
|
$93.49
|
$92.52
|
EDGX
|
|
12,592
|
$93.10
|
$93.52
|
$92.55
|
ARCX
|
|
541
|
$93.13
|
$93.47
|
$92.79
|
BATS
|
|
3,139
|
$93.16
|
$93.54
|
$92.72
|
XNAS
|
|
1,400
|
$93.01
|
$93.49
|
$92.73
|
BATY
|
|
14,453
|
$92.98
|
$93.51
|
$92.45
|
XASE
|
|
200
|
$93.40
|
$93.43
|
$93.37
|
EPRL
|
|
813
|
$92.99
|
$93.42
|
$92.45
|
IEXG
|
|
500
|
$93.29
|
$93.47
|
$92.97
|
MEMX
|
|
1,000
|
$93.17
|
$93.49
|
$92.74
|
XPSX
|
|
1,400
|
$93.02
|
$93.49
|
$92.75
|
EDGA
|
|
850
|
$93.18
|
$93.53
|
$92.76
|
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
679,665,708 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.702% 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
16th 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:
|
|
16th October 2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
93.0674
|
42,500
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
90
|
93.06
|
20241016-13:30:03.340
|
BATS
|
280NT2040LEDC02421
|
|
10
|
93.06
|
20241016-13:30:03.366
|
BATS
|
280NT2040LENC02421
|
|
100
|
93.05
|
20241016-13:30:13.771
|
XNAS
|
280NT2040NHUC02421
|
|
61
|
93.02
|
20241016-13:30:32.159
|
XNAS
|
280NT2040PFRC02421
|
|
39
|
93.02
|
20241016-13:30:32.159
|
XNAS
|
280NT2040PFSC02421
|
|
37
|
93.07
|
20241016-13:31:09.275
|
ARCX
|
280NT2040T0SC02421
|
|
2
|
93.07
|
20241016-13:31:09.275
|
XNAS
|
280NT2040T0TC02421
|
|
37
|
93.07
|
20241016-13:31:09.275
|
ARCX
|
280NT2040T0UC02421
|
|
25
|
93.07
|
20241016-13:31:09.275
|
ARCX
|
280NT2040T0VC02421
|
|
1
|
93.07
|
20241016-13:31:09.275
|
ARCX
|
280NT2040T10C02421
|
|
37
|
93.07
|
20241016-13:31:09.275
|
XNAS
|
280NT2040T11C02421
|
|
32
|
93.07
|
20241016-13:31:09.275
|
XNAS
|
280NT2040T12C02421
|
|
18
|
93.07
|
20241016-13:31:09.275
|
XNAS
|
280NT2040T13C02421
|
|
37
|
93.07
|
20241016-13:31:09.275
|
XNAS
|
280NT2040T14C02421
|
|
37
|
93.07
|
20241016-13:31:09.275
|
XNAS
|
280NT2040T15C02421
|
|
37
|
93.07
|
20241016-13:31:09.275
|
XNAS
|
280NT2040T16C02421
|
|
100
|
93.02
|
20241016-13:31:54.306
|
XNYS
|
280NT204133TC02421
|
|
38
|
93.02
|
20241016-13:31:54.306
|
XNAS
|
280NT204133UC02421
|
|
38
|
93.02
|
20241016-13:31:54.306
|
XNAS
|
280NT204133VC02421
|
|
24
|
93.02
|
20241016-13:31:54.306
|
XNAS
|
280NT2041340C02421
|
|
100
|
93.01
|
20241016-13:32:10.507
|
XNYS
|
280NT20415I7C02421
|
|
50
|
93.1
|
20241016-13:32:48.640
|
LTSE
|
280NT20419VJC02421
|
|
99
|
93.04
|
20241016-13:32:51.635
|
XNYS
|
280NT2041AC0C02421
|
|
1
|
93.04
|
20241016-13:32:51.635
|
XNYS
|
280NT2041AC1C02421
|
|
24
|
93.04
|
20241016-13:32:51.636
|
XNAS
|
280NT2041AC2C02421
|
|
76
|
93.04
|
20241016-13:32:52.222
|
XNAS
|
280NT2041ADSC02421
|
|
100
|
93.02
|
20241016-13:33:12.054
|
XNAS
|
280NT2041CKCC02421
|
|
100
|
93.33
|
20241016-13:34:55.434
|
ARCX
|
280NT2041NTGC02421
|
|
100
|
93.33
|
20241016-13:34:55.434
|
ARCX
|
280NT2041NTHC02421
|
|
100
|
93.33
|
20241016-13:34:55.434
|
IEXG
|
280NT2041NTIC02421
|
|
50
|
93.44
|
20241016-13:35:21.463
|
LTSE
|
280NT2041RTTC02421
|
|
50
|
93.45
|
20241016-13:35:21.463
|
LTSE
|
280NT2041RTUC02421
|
|
100
|
93.45
|
20241016-13:35:21.829
|
XNYS
|
280NT2041RVSC02421
|
|
50
|
93.43
|
20241016-13:35:31.653
|
LTSE
|
280NT2041T9MC02421
|
|
50
|
93.44
|
20241016-13:35:31.653
|
LTSE
|
280NT2041T9NC02421
|
|
100
|
93.48
|
20241016-13:35:50.273
|
XNAS
|
280NT2041VJ3C02421
|
|
8
|
93.42
|
20241016-13:35:55.424
|
XNAS
|
280NT204206NC02421
|
|
50
|
93.42
|
20241016-13:35:55.424
|
XNAS
|
280NT204206OC02421
|
|
42
|
93.42
|
20241016-13:35:55.424
|
XNAS
|
280NT204206PC02421
|
|
100
|
93.42
|
20241016-13:35:55.424
|
ARCX
|
280NT204206QC02421
|
|
100
|
93.27
|
20241016-13:37:09.155
|
XNAS
|
280NT2042A2HC02421
|
|
93
|
93.3
|
20241016-13:37:38.024
|
XNYS
|
280NT2042D9JC02421
|
|
100
|
93.34
|
20241016-13:37:42.729
|
LTSE
|
280NT2042DSBC02421
|
|
100
|
93.37
|
20241016-13:39:00.943
|
EPRL
|
280NT2042MCSC02421
|
|
82
|
93.37
|
20241016-13:39:00.943
|
XNAS
|
280NT2042MCTC02421
|
|
17
|
93.37
|
20241016-13:39:00.943
|
XNYS
|
280NT2042MCUC02421
|
|
50
|
93.36
|
20241016-13:39:01.500
|
LTSE
|
280NT2042MFMC02421
|
|
50
|
93.36
|
20241016-13:39:01.500
|
LTSE
|
280NT2042MFNC02421
|
|
100
|
93.31
|
20241016-13:39:07.143
|
XNYS
|
280NT2042N61C02421
|
|
25
|
93.31
|
20241016-13:39:07.143
|
ARCX
|
280NT2042N62C02421
|
|
38
|
93.31
|
20241016-13:39:07.143
|
ARCX
|
280NT2042N63C02421
|
|
37
|
93.31
|
20241016-13:39:07.204
|
ARCX
|
280NT2042N67C02421
|
|
100
|
93.31
|
20241016-13:39:07.213
|
XNAS
|
280NT2042N68C02421
|
|
100
|
93.31
|
20241016-13:39:07.213
|
XNAS
|
280NT2042N69C02421
|
|
100
|
93.13
|
20241016-13:40:53.158
|
XNYS
|
280NT20434MEC02421
|
|
100
|
93.18
|
20241016-13:41:29.595
|
XNYS
|
280NT20439C8C02421
|
|
1
|
93.17
|
20241016-13:41:57.008
|
XNYS
|
280NT2043CO1C02421
|
|
99
|
93.18
|
20241016-13:41:57.008
|
XNYS
|
280NT2043CO2C02421
|
|
100
|
93.3
|
20241016-13:42:42.430
|
ARCX
|
280NT2043JGUC02421
|
|
11
|
93.27
|
20241016-13:42:52.720
|
XNYS
|
280NT2043L07C02421
|
|
89
|
93.27
|
20241016-13:42:52.720
|
XNYS
|
280NT2043L08C02421
|
|
100
|
93.27
|
20241016-13:42:52.720
|
XNYS
|
280NT2043L09C02421
|
|
100
|
93.27
|
20241016-13:43:38.128
|
MEMX
|
280NT2043QTPC02421
|
|
100
|
93.27
|
20241016-13:43:38.128
|
MEMX
|
280NT2043QTQC02421
|
|
100
|
93.3
|
20241016-13:44:19.091
|
XPSX
|
280NT20440O4C02421
|
|
100
|
93.36
|
20241016-13:45:04.401
|
XNAS
|
280NT20447LKC02421
|
|
61
|
93.41
|
20241016-13:45:37.711
|
ARCX
|
280NT2044F8QC02421
|
|
27
|
93.41
|
20241016-13:45:37.711
|
ARCX
|
280NT2044F8RC02421
|
|
12
|
93.41
|
20241016-13:45:37.711
|
ARCX
|
280NT2044F8SC02421
|
|
100
|
93.37
|
20241016-13:46:01.750
|
XNYS
|
280NT2044LQ3C02421
|
|
81
|
93.4
|
20241016-13:46:19.542
|
ARCX
|
280NT2044OUTC02421
|
|
19
|
93.4
|
20241016-13:46:19.543
|
ARCX
|
280NT2044OUUC02421
|
|
81
|
93.4
|
20241016-13:46:19.543
|
ARCX
|
280NT2044OUVC02421
|
|
14
|
93.4
|
20241016-13:46:19.543
|
ARCX
|
280NT2044OV0C02421
|
|
5
|
93.4
|
20241016-13:46:19.543
|
ARCX
|
280NT2044OV1C02421
|
|
100
|
93.39
|
20241016-13:47:07.760
|
XASE
|
280NT20450N6C02421
|
|
100
|
93.49
|
20241016-13:47:49.154
|
EDGX
|
280NT20457NEC02421
|
|
100
|
93.47
|
20241016-13:48:23.858
|
EDGX
|
280NT2045CV4C02421
|
|
100
|
93.47
|
20241016-13:48:23.858
|
ARCX
|
280NT2045CV6C02421
|
|
100
|
93.49
|
20241016-13:48:51.485
|
XASE
|
280NT2045GUCC02421
|
|
69
|
93.44
|
20241016-13:49:22.458
|
XPSX
|
280NT2045M9HC02421
|
|
31
|
93.44
|
20241016-13:49:22.458
|
XPSX
|
280NT2045M9IC02421
|
|
100
|
93.42
|
20241016-13:50:17.602
|
XASE
|
280NT20460IMC02421
|
|
100
|
93.42
|
20241016-13:50:17.664
|
BATS
|
280NT20460J8C02421
|
|
100
|
93.34
|
20241016-13:50:31.758
|
XASE
|
280NT20463GTC02421
|
|
100
|
93.41
|
20241016-13:51:34.489
|
ARCX
|
280NT2046DTTC02421
|
|
100
|
93.41
|
20241016-13:51:34.489
|
ARCX
|
280NT2046DTUC02421
|
|
100
|
93.4
|
20241016-13:51:47.073
|
ARCX
|
280NT2046FNSC02421
|
|
100
|
93.38
|
20241016-13:52:24.765
|
ARCX
|
280NT2046LJKC02421
|
|
100
|
93.4
|
20241016-13:53:38.067
|
ARCX
|
280NT20470S2C02421
|
|
100
|
93.4
|
20241016-13:53:38.067
|
ARCX
|
280NT20470S3C02421
|
|
100
|
93.45
|
20241016-13:54:36.972
|
ARCX
|
280NT20479PJC02421
|
|
100
|
93.37
|
20241016-13:54:50.139
|
XNAS
|
280NT2047BTFC02421
|
|
60
|
93.4
|
20241016-13:55:52.119
|
ARCX
|
280NT2047LUQC02421
|
|
40
|
93.4
|
20241016-13:55:52.119
|
ARCX
|
280NT2047LURC02421
|
|
62
|
93.41
|
20241016-13:56:15.510
|
ARCX
|
280NT2047P6BC02421
|
|
38
|
93.41
|
20241016-13:56:15.510
|
ARCX
|
280NT2047P6CC02421
|
|
100
|
93.4
|
20241016-13:56:33.846
|
ARCX
|
280NT2047RRUC02421
|
|
50
|
93.52
|
20241016-13:57:53.108
|
XNYS
|
280NT2048BMOC02421
|
|
50
|
93.52
|
20241016-13:57:53.108
|
XNYS
|
280NT2048BMPC02421
|
|
100
|
93.52
|
20241016-13:57:53.840
|
XNYS
|
280NT2048BQ6C02421
|
|
100
|
93.54
|
20241016-13:58:14.475
|
XNAS
|
280NT2048FAVC02421
|
|
76
|
93.54
|
20241016-13:58:14.475
|
XNAS
|
280NT2048FB0C02421
|
|
24
|
93.54
|
20241016-13:58:14.475
|
XNAS
|
280NT2048FB1C02421
|
|
100
|
93.43
|
20241016-13:59:18.551
|
XNYS
|
280NT2048PUHC02421
|
|
100
|
93.46
|
20241016-13:59:50.877
|
ARCX
|
280NT2048VFLC02421
|
|
100
|
93.53
|
20241016-14:00:12.305
|
LTSE
|
280NT20494QFC02421
|
|
100
|
93.52
|
20241016-14:00:25.399
|
ARCX
|
280NT20498UNC02421
|
|
100
|
93.49
|
20241016-14:00:34.652
|
EDGA
|
280NT2049AJHC02421
|
|
100
|
93.49
|
20241016-14:00:34.653
|
ARCX
|
280NT2049AJIC02421
|
|
100
|
93.49
|
20241016-14:01:41.028
|
XNAS
|
280NT2049N4MC02421
|
|
100
|
93.47
|
20241016-14:01:42.069
|
ARCX
|
280NT2049NAOC02421
|
|
100
|
93.47
|
20241016-14:01:42.069
|
ARCX
|
280NT2049NAPC02421
|
|
100
|
93.47
|
20241016-14:02:06.571
|
ARCX
|
280NT2049S5IC02421
|
|
100
|
93.47
|
20241016-14:03:02.017
|
MEMX
|
280NT204AA31C02421
|
|
100
|
93.47
|
20241016-14:03:02.017
|
MEMX
|
280NT204AA32C02421
|
|
100
|
93.47
|
20241016-14:03:11.608
|
BATS
|
280NT204ACTSC02421
|
|
100
|
93.5
|
20241016-14:03:55.770
|
XNYS
|
280NT204AP4CC02421
|
|
50
|
93.52
|
20241016-14:04:12.791
|
XNYS
|
280NT204ATJ4C02421
|
|
50
|
93.52
|
20241016-14:04:12.791
|
XNYS
|
280NT204ATJ5C02421
|
|
100
|
93.51
|
20241016-14:04:28.525
|
XASE
|
280NT204B1SJC02421
|
|
100
|
93.51
|
20241016-14:04:28.533
|
ARCX
|
280NT204B1SKC02421
|
|
100
|
93.49
|
20241016-14:04:44.872
|
BATY
|
280NT204B62MC02421
|
|
100
|
93.49
|
20241016-14:05:15.258
|
BATY
|
280NT204BE60C02421
|
|
100
|
93.4
|
20241016-14:05:45.084
|
ARCX
|
280NT204BLDJC02421
|
|
100
|
93.45
|
20241016-14:06:33.150
|
XNYS
|
280NT204BVKQC02421
|
|
100
|
93.46
|
20241016-14:06:53.444
|
ARCX
|
280NT204C3UUC02421
|
|
1
|
93.46
|
20241016-14:07:56.881
|
XNAS
|
280NT204CISSC02421
|
|
43
|
93.46
|
20241016-14:07:56.881
|
XNYS
|
280NT204CISTC02421
|
|
2
|
93.46
|
20241016-14:07:56.881
|
ARCX
|
280NT204CISUC02421
|
|
100
|
93.47
|
20241016-14:08:07.588
|
XNYS
|
280NT204CLBDC02421
|
|
100
|
93.45
|
20241016-14:08:13.062
|
XNAS
|
280NT204CMHNC02421
|
|
100
|
93.45
|
20241016-14:08:13.062
|
XNAS
|
280NT204CMHOC02421
|
|
100
|
93.45
|
20241016-14:09:00.873
|
XNYS
|
280NT204D0Q0C02421
|
|
100
|
93.46
|
20241016-14:09:59.162
|
ARCX
|
280NT204DE2CC02421
|
|
100
|
93.42
|
20241016-14:10:33.068
|
ARCX
|
280NT204DMIEC02421
|
|
100
|
93.41
|
20241016-14:10:42.262
|
ARCX
|
280NT204DOCSC02421
|
|
100
|
93.42
|
20241016-14:11:37.197
|
XPSX
|
280NT204E4P4C02421
|
|
100
|
93.42
|
20241016-14:11:37.198
|
XPSX
|
280NT204E4P5C02421
|
|
100
|
93.44
|
20241016-14:12:30.170
|
XNYS
|
280NT204EHOJC02421
|
|
100
|
93.42
|
20241016-14:12:30.236
|
ARCX
|
280NT204EHP2C02421
|
|
100
|
93.42
|
20241016-14:12:30.237
|
EDGA
|
280NT204EHP3C02421
|
|
100
|
93.39
|
20241016-14:14:03.845
|
XNYS
|
280NT204F54OC02421
|
|
100
|
93.41
|
20241016-14:14:25.237
|
XPSX
|
280NT204F9J0C02421
|
|
98
|
93.43
|
20241016-14:14:43.470
|
EPRL
|
280NT204FE2CC02421
|
|
2
|
93.43
|
20241016-14:14:43.470
|
EPRL
|
280NT204FE2DC02421
|
|
100
|
93.49
|
20241016-14:15:33.593
|
XPSX
|
280NT204FQMOC02421
|
|
20
|
93.46
|
20241016-14:15:35.468
|
XNAS
|
280NT204FR71C02421
|
|
80
|
93.46
|
20241016-14:15:40.151
|
XNAS
|
280NT204FS8KC02421
|
|
100
|
93.44
|
20241016-14:16:10.303
|
XASE
|
280NT204G3UVC02421
|
|
95
|
93.38
|
20241016-14:16:49.597
|
XASE
|
280NT204GD1GC02421
|
|
5
|
93.38
|
20241016-14:16:49.598
|
XASE
|
280NT204GD1HC02421
|
|
100
|
93.42
|
20241016-14:17:46.353
|
EDGX
|
280NT204GRI6C02421
|
|
100
|
93.41
|
20241016-14:18:18.535
|
EDGA
|
280NT204H3MIC02421
|
|
100
|
93.42
|
20241016-14:19:04.560
|
IEXG
|
280NT204HDD4C02421
|
|
100
|
93.4
|
20241016-14:19:28.023
|
ARCX
|
280NT204HIDKC02421
|
|
100
|
93.4
|
20241016-14:19:28.023
|
ARCX
|
280NT204HIDLC02421
|
|
100
|
93.15
|
20241016-14:20:18.666
|
IEXG
|
280NT204HV79C02421
|
|
100
|
93.11
|
20241016-14:21:27.393
|
IEXG
|
280NT204ID1OC02421
|
|
100
|
93.09
|
20241016-14:21:28.370
|
XASE
|
280NT204IDAAC02421
|
|
100
|
93.16
|
20241016-14:22:57.437
|
ARCX
|
280NT204IVOFC02421
|
|
100
|
93.14
|
20241016-14:23:08.142
|
ARCX
|
280NT204J1UPC02421
|
|
14
|
93.13
|
20241016-14:23:36.539
|
ARCX
|
280NT204J7L4C02421
|
|
86
|
93.13
|
20241016-14:23:36.540
|
ARCX
|
280NT204J7L5C02421
|
|
100
|
93.01
|
20241016-14:24:04.350
|
EDGA
|
280NT204JDB6C02421
|
|
100
|
93.03
|
20241016-14:25:03.300
|
EDGA
|
280NT204JP9IC02421
|
|
100
|
93.04
|
20241016-14:25:23.596
|
ARCX
|
280NT204JUM4C02421
|
|
100
|
92.97
|
20241016-14:26:39.777
|
ARCX
|
280NT204KE7CC02421
|
|
100
|
93.04
|
20241016-14:27:23.279
|
EDGX
|
280NT204KNF4C02421
|
|
4
|
93.03
|
20241016-14:28:04.141
|
XNYS
|
280NT204L0ACC02421
|
|
96
|
93.03
|
20241016-14:28:04.141
|
XNYS
|
280NT204L0ADC02421
|
|
100
|
93.02
|
20241016-14:28:22.981
|
XASE
|
280NT204L4BLC02421
|
|
100
|
93.01
|
20241016-14:28:48.896
|
EDGA
|
280NT204LA89C02421
|
|
94
|
92.92
|
20241016-14:29:23.072
|
ARCX
|
280NT204LJGFC02421
|
|
6
|
92.92
|
20241016-14:29:23.073
|
ARCX
|
280NT204LJGGC02421
|
|
28
|
92.85
|
20241016-14:30:25.135
|
XNAS
|
280NT204M4JTC02421
|
|
100
|
92.84
|
20241016-14:30:29.147
|
XASE
|
280NT204M5AVC02421
|
|
28
|
92.81
|
20241016-14:31:17.671
|
ARCX
|
280NT204MH3JC02421
|
|
55
|
92.81
|
20241016-14:31:17.671
|
ARCX
|
280NT204MH3KC02421
|
|
100
|
92.85
|
20241016-14:31:34.958
|
XNYS
|
280NT204ML2DC02421
|
|
73
|
92.83
|
20241016-14:31:43.716
|
EDGA
|
280NT204MMT1C02421
|
|
27
|
92.83
|
20241016-14:31:43.717
|
EDGA
|
280NT204MMT2C02421
|
|
100
|
92.98
|
20241016-14:33:05.084
|
XNYS
|
280NT204N998C02421
|
|
100
|
93
|
20241016-14:33:28.027
|
ARCX
|
280NT204NDVOC02421
|
|
100
|
93.01
|
20241016-14:34:03.892
|
XNYS
|
280NT204NL6SC02421
|
|
100
|
92.99
|
20241016-14:34:29.904
|
EDGA
|
280NT204NS0VC02421
|
|
100
|
92.99
|
20241016-14:35:02.304
|
XASE
|
280NT204O2TBC02421
|
|
100
|
92.99
|
20241016-14:35:41.596
|
XNAS
|
280NT204OB3HC02421
|
|
100
|
92.99
|
20241016-14:36:31.930
|
EDGA
|
280NT204OKO2C02421
|
|
100
|
92.91
|
20241016-14:37:10.802
|
ARCX
|
280NT204OSMPC02421
|
|
100
|
92.8
|
20241016-14:37:55.798
|
ARCX
|
280NT204P6LBC02421
|
|
99
|
92.8
|
20241016-14:38:53.238
|
EDGA
|
280NT204PHRGC02421
|
|
1
|
92.8
|
20241016-14:38:53.238
|
EDGA
|
280NT204PHRIC02421
|
|
100
|
92.77
|
20241016-14:39:52.291
|
EDGA
|
280NT204PTPOC02421
|
|
100
|
92.79
|
20241016-14:40:29.265
|
XASE
|
280NT204Q5NJC02421
|
|
100
|
92.78
|
20241016-14:40:54.751
|
XASE
|
280NT204QBA8C02421
|
|
100
|
92.75
|
20241016-14:42:03.035
|
XNYS
|
280NT204QPG1C02421
|
|
100
|
92.75
|
20241016-14:42:18.109
|
EDGA
|
280NT204QSJCC02421
|
|
100
|
92.81
|
20241016-14:44:02.103
|
LTSE
|
280NT204RFQ9C02421
|
|
100
|
92.79
|
20241016-14:44:49.346
|
ARCX
|
280NT204ROAQC02421
|
|
100
|
92.77
|
20241016-14:44:51.804
|
ARCX
|
280NT204ROQNC02421
|
|
100
|
92.81
|
20241016-14:45:29.082
|
XASE
|
280NT204S1FBC02421
|
|
100
|
92.84
|
20241016-14:46:50.727
|
ARCX
|
280NT204SI26C02421
|
|
100
|
92.86
|
20241016-14:47:21.199
|
ARCX
|
280NT204SOL3C02421
|
|
100
|
92.85
|
20241016-14:47:22.512
|
ARCX
|
280NT204SOU1C02421
|
|
100
|
92.79
|
20241016-14:48:09.635
|
ARCX
|
280NT204T2B2C02421
|
|
50
|
92.78
|
20241016-14:48:52.124
|
ARCX
|
280NT204TBDEC02421
|
|
50
|
92.78
|
20241016-14:48:52.124
|
ARCX
|
280NT204TBDFC02421
|
|
100
|
92.82
|
20241016-14:49:43.918
|
ARCX
|
280NT204TL2MC02421
|
|
100
|
92.82
|
20241016-14:49:48.133
|
ARCX
|
280NT204TLNSC02421
|
|
100
|
92.83
|
20241016-14:50:15.774
|
BATY
|
280NT204TR34C02421
|
|
100
|
92.9
|
20241016-14:51:26.523
|
XNYS
|
280NT204U9FRC02421
|
|
100
|
92.9
|
20241016-14:51:30.071
|
IEXG
|
280NT204UA2AC02421
|
|
100
|
92.91
|
20241016-14:51:56.379
|
XASE
|
280NT204UFBDC02421
|
|
100
|
92.91
|
20241016-14:51:56.379
|
XASE
|
280NT204UFBEC02421
|
|
9
|
92.92
|
20241016-14:53:00.009
|
EDGA
|
280NT204UQ5EC02421
|
|
91
|
92.92
|
20241016-14:53:00.009
|
EDGA
|
280NT204UQ5FC02421
|
|
100
|
92.94
|
20241016-14:54:02.556
|
XASE
|
280NT204V5EHC02421
|
|
100
|
92.94
|
20241016-14:54:02.556
|
XASE
|
280NT204V5EIC02421
|
|
100
|
93.05
|
20241016-14:55:03.818
|
ARCX
|
280NT204VGFGC02421
|
|
100
|
93.06
|
20241016-14:55:08.744
|
XASE
|
280NT204VHFQC02421
|
|
100
|
93.08
|
20241016-14:56:14.118
|
XNYS
|
280NT204VUV2C02421
|
|
100
|
93.07
|
20241016-14:56:39.529
|
XASE
|
280NT20503LFC02421
|
|
100
|
93.07
|
20241016-14:56:39.529
|
XASE
|
280NT20503LGC02421
|
|
100
|
93.02
|
20241016-14:57:55.964
|
XASE
|
280NT2050J4EC02421
|
|
100
|
92.99
|
20241016-14:58:37.230
|
XASE
|
280NT2050QA8C02421
|
|
100
|
92.98
|
20241016-14:59:40.852
|
XASE
|
280NT205180AC02421
|
|
100
|
92.92
|
20241016-15:00:04.742
|
XASE
|
280NT2051EGFC02421
|
|
100
|
92.84
|
20241016-15:00:49.901
|
XASE
|
280NT2051QO3C02421
|
|
78
|
92.8
|
20241016-15:01:36.880
|
XASE
|
280NT20525V2C02421
|
|
22
|
92.8
|
20241016-15:01:39.423
|
XASE
|
280NT20526EPC02421
|
|
100
|
92.67
|
20241016-15:02:14.766
|
XASE
|
280NT2052E2SC02421
|
|
100
|
92.59
|
20241016-15:02:51.112
|
XASE
|
280NT2052LNQC02421
|
|
100
|
92.55
|
20241016-15:03:57.443
|
ARCX
|
280NT20533Q9C02421
|
|
100
|
92.48
|
20241016-15:04:36.050
|
XNYS
|
280NT2053CA8C02421
|
|
12
|
92.45
|
20241016-15:05:53.876
|
IEXG
|
280NT2053R0VC02421
|
|
100
|
92.48
|
20241016-15:06:33.573
|
XNYS
|
280NT205424VC02421
|
|
100
|
92.46
|
20241016-15:06:40.794
|
XASE
|
280NT20543LHC02421
|
|
100
|
92.46
|
20241016-15:06:40.794
|
XASE
|
280NT20543LIC02421
|
|
100
|
92.45
|
20241016-15:07:54.150
|
XASE
|
280NT2054HJVC02421
|
|
100
|
92.52
|
20241016-15:08:59.657
|
EDGX
|
280NT2054UV6C02421
|
|
100
|
92.54
|
20241016-15:09:15.292
|
XASE
|
280NT205529AC02421
|
|
100
|
92.57
|
20241016-15:10:06.817
|
XASE
|
280NT2055C4MC02421
|
|
100
|
92.69
|
20241016-15:11:35.239
|
XNYS
|
280NT2055UM0C02421
|
|
100
|
92.67
|
20241016-15:11:36.600
|
IEXG
|
280NT2055UU8C02421
|
|
100
|
92.67
|
20241016-15:11:36.600
|
IEXG
|
280NT2055UU9C02421
|
|
100
|
92.64
|
20241016-15:12:40.095
|
XASE
|
280NT2056AHQC02421
|
|
100
|
92.64
|
20241016-15:13:00.834
|
XASE
|
280NT2056DPSC02421
|
|
96
|
92.71
|
20241016-15:14:10.852
|
IEXG
|
280NT2056QV5C02421
|
|
4
|
92.71
|
20241016-15:14:10.853
|
IEXG
|
280NT2056QV6C02421
|
|
100
|
92.72
|
20241016-15:15:00.894
|
XASE
|
280NT205732MC02421
|
|
100
|
92.72
|
20241016-15:15:00.894
|
XNAS
|
280NT205732NC02421
|
|
100
|
92.75
|
20241016-15:16:27.546
|
XASE
|
280NT2057LKRC02421
|
|
100
|
92.75
|
20241016-15:16:27.547
|
XASE
|
280NT2057LKSC02421
|
|
100
|
92.77
|
20241016-15:17:44.914
|
XNYS
|
280NT20583FCC02421
|
|
100
|
92.83
|
20241016-15:18:31.039
|
ARCX
|
280NT2058BCIC02421
|
|
100
|
92.81
|
20241016-15:19:07.764
|
ARCX
|
280NT2058HBSC02421
|
|
100
|
92.81
|
20241016-15:19:07.764
|
ARCX
|
280NT2058HBTC02421
|
|
10
|
92.82
|
20241016-15:20:19.629
|
XNYS
|
280NT2058TSAC02421
|
|
90
|
92.82
|
20241016-15:20:19.629
|
XNYS
|
280NT2058TSBC02421
|
|
100
|
92.81
|
20241016-15:20:28.001
|
ARCX
|
280NT2058V7CC02421
|
|
100
|
92.83
|
20241016-15:21:00.516
|
ARCX
|
280NT20594ICC02421
|
|
54
|
92.85
|
20241016-15:21:59.355
|
ARCX
|
280NT2059F82C02421
|
|
46
|
92.85
|
20241016-15:21:59.355
|
ARCX
|
280NT2059F83C02421
|
|
100
|
92.88
|
20241016-15:22:45.976
|
XNAS
|
280NT2059O9VC02421
|
|
100
|
92.86
|
20241016-15:23:05.915
|
XASE
|
280NT2059RMIC02421
|
|
100
|
92.86
|
20241016-15:23:05.915
|
XASE
|
280NT2059RMJC02421
|
|
100
|
92.92
|
20241016-15:25:06.971
|
XASE
|
280NT205AFVSC02421
|
|
100
|
92.91
|
20241016-15:25:36.572
|
ARCX
|
280NT205ALM6C02421
|
|
81
|
92.91
|
20241016-15:25:53.780
|
XNAS
|
280NT205AP5DC02421
|
|
19
|
92.91
|
20241016-15:25:53.780
|
XNAS
|
280NT205AP5EC02421
|
|
30
|
92.91
|
20241016-15:26:44.504
|
ARCX
|
280NT205B2RNC02421
|
|
70
|
92.91
|
20241016-15:26:44.506
|
ARCX
|
280NT205B2ROC02421
|
|
100
|
92.92
|
20241016-15:27:17.086
|
XASE
|
280NT205B90EC02421
|
|
100
|
92.89
|
20241016-15:28:47.361
|
XASE
|
280NT205BQ2OC02421
|
|
100
|
92.88
|
20241016-15:29:14.719
|
XASE
|
280NT205BVACC02421
|
|
100
|
92.89
|
20241016-15:29:56.312
|
XASE
|
280NT205C7I2C02421
|
|
100
|
92.88
|
20241016-15:30:35.460
|
ARCX
|
280NT205CH6HC02421
|
|
58
|
92.81
|
20241016-15:31:12.214
|
XASE
|
280NT205COPEC02421
|
|
2
|
92.81
|
20241016-15:31:12.285
|
XASE
|
280NT205COQHC02421
|
|
100
|
92.84
|
20241016-15:32:19.608
|
XASE
|
280NT205D6HVC02421
|
|
100
|
92.84
|
20241016-15:32:19.608
|
XASE
|
280NT205D6I0C02421
|
|
100
|
92.82
|
20241016-15:33:00.563
|
XASE
|
280NT205DE28C02421
|
|
41
|
92.79
|
20241016-15:34:08.096
|
BATS
|
280NT205DR5PC02421
|
|
3
|
92.785
|
20241016-15:34:08.096
|
XNAS
|
280NT205DR5QC02421
|
|
9
|
92.79
|
20241016-15:34:08.096
|
XNAS
|
280NT205DR5RC02421
|
|
16
|
92.79
|
20241016-15:34:08.096
|
XNAS
|
280NT205DR5SC02421
|
|
100
|
92.79
|
20241016-15:34:18.337
|
LTSE
|
280NT205DTE4C02421
|
|
31
|
92.81
|
20241016-15:34:54.844
|
ARCX
|
280NT205E4J5C02421
|
|
69
|
92.81
|
20241016-15:34:54.844
|
ARCX
|
280NT205E4J6C02421
|
|
100
|
92.87
|
20241016-15:35:28.921
|
XASE
|
280NT205EAS7C02421
|
|
100
|
92.87
|
20241016-15:35:28.922
|
XASE
|
280NT205EAS8C02421
|
|
100
|
92.87
|
20241016-15:35:28.922
|
XASE
|
280NT205EAS9C02421
|
|
100
|
92.86
|
20241016-15:35:46.333
|
ARCX
|
280NT205EESAC02421
|
|
100
|
92.85
|
20241016-15:37:08.543
|
XASE
|
280NT205EVO7C02421
|
|
100
|
92.84
|
20241016-15:38:01.591
|
XASE
|
280NT205F8REC02421
|
|
100
|
92.85
|
20241016-15:39:11.556
|
XASE
|
280NT205FM5VC02421
|
|
100
|
92.85
|
20241016-15:39:11.557
|
XASE
|
280NT205FM60C02421
|
|
99
|
92.88
|
20241016-15:39:48.802
|
XNYS
|
280NT205FT7PC02421
|
|
1
|
92.88
|
20241016-15:39:48.802
|
XNYS
|
280NT205FT7QC02421
|
|
112
|
92.94
|
20241016-15:41:07.368
|
XNAS
|
280NT205GAGJC02421
|
|
88
|
92.94
|
20241016-15:41:07.368
|
XNAS
|
280NT205GAGKC02421
|
|
100
|
92.94
|
20241016-15:41:07.368
|
ARCX
|
280NT205GAGLC02421
|
|
100
|
92.94
|
20241016-15:41:07.368
|
XNYS
|
280NT205GAGMC02421
|
|
100
|
92.92
|
20241016-15:42:42.828
|
XNAS
|
280NT205GPR8C02421
|
|
100
|
92.9
|
20241016-15:42:46.173
|
XASE
|
280NT205GQGTC02421
|
|
100
|
92.9
|
20241016-15:42:46.173
|
XASE
|
280NT205GQGUC02421
|
|
100
|
92.89
|
20241016-15:45:01.121
|
EDGA
|
280NT205HJJRC02421
|
|
100
|
92.8
|
20241016-15:45:41.643
|
ARCX
|
280NT205HTQ2C02421
|
|
100
|
92.79
|
20241016-15:47:42.867
|
ARCX
|
280NT205IK25C02421
|
|
61
|
92.73
|
20241016-15:48:33.818
|
XASE
|
280NT205ITQ6C02421
|
|
39
|
92.73
|
20241016-15:48:33.818
|
XASE
|
280NT205ITQ7C02421
|
|
100
|
92.73
|
20241016-15:49:50.370
|
BATY
|
280NT205JBBEC02421
|
|
100
|
92.76
|
20241016-15:52:10.680
|
LTSE
|
280NT205K3NJC02421
|
|
100
|
92.74
|
20241016-15:52:17.217
|
XPSX
|
280NT205K521C02421
|
|
100
|
92.74
|
20241016-15:52:17.217
|
XPSX
|
280NT205K522C02421
|
|
100
|
92.75
|
20241016-15:54:55.372
|
BATY
|
280NT205KV4LC02421
|
|
100
|
92.84
|
20241016-15:56:14.990
|
XPSX
|
280NT205LD7RC02421
|
|
100
|
92.84
|
20241016-15:57:26.837
|
XASE
|
280NT205LPRSC02421
|
|
100
|
92.85
|
20241016-15:58:50.143
|
XASE
|
280NT205M7Q4C02421
|
|
100
|
92.84
|
20241016-16:00:24.811
|
ARCX
|
280NT205MRC7C02421
|
|
100
|
92.85
|
20241016-16:01:45.708
|
XASE
|
280NT205NAMIC02421
|
|
29
|
92.87
|
20241016-16:02:48.417
|
BATY
|
280NT205NMBMC02421
|
|
71
|
92.87
|
20241016-16:02:48.418
|
BATY
|
280NT205NMBNC02421
|
|
100
|
92.87
|
20241016-16:04:09.929
|
XASE
|
280NT205O4P1C02421
|
|
100
|
92.86
|
20241016-16:05:12.791
|
BATY
|
280NT205OFN4C02421
|
|
100
|
92.88
|
20241016-16:08:01.859
|
XNAS
|
280NT205PD7EC02421
|
|
100
|
92.91
|
20241016-16:08:41.827
|
BATY
|
280NT205PK9NC02421
|
|
100
|
92.94
|
20241016-16:09:03.422
|
ARCX
|
280NT205POM3C02421
|
|
100
|
92.95
|
20241016-16:11:04.447
|
XASE
|
280NT205QC1VC02421
|
|
100
|
92.95
|
20241016-16:12:10.598
|
XASE
|
280NT205QNG4C02421
|
|
100
|
92.95
|
20241016-16:13:19.894
|
XASE
|
280NT205R4JRC02421
|
|
100
|
93.02
|
20241016-16:15:00.172
|
XASE
|
280NT205RK9PC02421
|
|
70
|
93
|
20241016-16:16:50.087
|
ARCX
|
280NT205S90DC02421
|
|
100
|
93.01
|
20241016-16:17:34.261
|
ARCX
|
280NT205SJ4UC02421
|
|
100
|
93
|
20241016-16:19:22.623
|
BATY
|
280NT205TCC2C02421
|
|
100
|
93.01
|
20241016-16:20:23.030
|
XASE
|
280NT205TP27C02421
|
|
100
|
93.03
|
20241016-16:21:33.980
|
XASE
|
280NT205U7MFC02421
|
|
100
|
93.06
|
20241016-16:23:00.662
|
XASE
|
280NT205UP5LC02421
|
|
100
|
93.03
|
20241016-16:24:59.910
|
ARCX
|
280NT205VEUKC02421
|
|
100
|
93
|
20241016-16:25:57.068
|
BATY
|
280NT205VQDDC02421
|
|
96
|
93
|
20241016-16:27:39.460
|
XNAS
|
280NT2060DSIC02421
|
|
4
|
93
|
20241016-16:27:39.460
|
XNAS
|
280NT2060DSJC02421
|
|
38
|
93
|
20241016-16:28:40.764
|
BATY
|
280NT2060Q13C02421
|
|
62
|
93
|
20241016-16:28:46.379
|
BATY
|
280NT2060R6FC02421
|
|
100
|
92.99
|
20241016-16:30:50.291
|
ARCX
|
280NT2061LK8C02421
|
|
100
|
92.88
|
20241016-16:32:17.607
|
ARCX
|
280NT206288RC02421
|
|
100
|
92.85
|
20241016-16:33:13.056
|
ARCX
|
280NT2062J85C02421
|
|
100
|
92.83
|
20241016-16:35:34.482
|
ARCX
|
280NT2063EA6C02421
|
|
100
|
92.84
|
20241016-16:36:09.220
|
ARCX
|
280NT2063K6IC02421
|
|
100
|
92.81
|
20241016-16:37:18.571
|
ARCX
|
280NT20640LUC02421
|
|
100
|
92.84
|
20241016-16:38:59.359
|
ARCX
|
280NT2064I59C02421
|
|
62
|
92.82
|
20241016-16:40:34.150
|
BATS
|
280NT206525GC02421
|
|
38
|
92.82
|
20241016-16:40:34.151
|
BATS
|
280NT206525HC02421
|
|
95
|
92.88
|
20241016-16:43:04.095
|
ARCX
|
280NT2065QG5C02421
|
|
100
|
92.88
|
20241016-16:43:49.114
|
ARCX
|
280NT206625KC02421
|
|
100
|
92.86
|
20241016-16:45:21.165
|
ARCX
|
280NT2066J7QC02421
|
|
84
|
92.86
|
20241016-16:46:23.370
|
XASE
|
280NT2066TE4C02421
|
|
16
|
92.86
|
20241016-16:46:23.371
|
XASE
|
280NT2066TE5C02421
|
|
100
|
92.85
|
20241016-16:48:20.364
|
XNYS
|
280NT2067I34C02421
|
|
100
|
92.86
|
20241016-16:48:47.708
|
ARCX
|
280NT2067MLIC02421
|
|
100
|
92.86
|
20241016-16:48:47.709
|
ARCX
|
280NT2067MLJC02421
|
|
90
|
92.84
|
20241016-16:48:59.693
|
ARCX
|
280NT2067OT3C02421
|
|
10
|
92.84
|
20241016-16:49:33.620
|
ARCX
|
280NT2067V0DC02421
|
|
70
|
92.84
|
20241016-16:49:33.620
|
ARCX
|
280NT2067V0EC02421
|
|
100
|
92.88
|
20241016-16:50:15.138
|
XNYS
|
280NT20686IJC02421
|
|
100
|
92.87
|
20241016-16:50:35.519
|
XASE
|
280NT2068A78C02421
|
|
100
|
92.92
|
20241016-16:53:33.031
|
XASE
|
280NT20697K3C02421
|
|
100
|
92.92
|
20241016-16:53:33.031
|
XASE
|
280NT20697K4C02421
|
|
100
|
92.92
|
20241016-16:55:20.994
|
XASE
|
280NT2069PLQC02421
|
|
100
|
92.9
|
20241016-16:56:36.257
|
ARCX
|
280NT206A6EAC02421
|
|
100
|
92.85
|
20241016-16:58:18.898
|
XASE
|
280NT206ANV7C02421
|
|
100
|
92.84
|
20241016-17:00:16.330
|
XASE
|
280NT206BEUGC02421
|
|
100
|
92.82
|
20241016-17:01:29.139
|
XASE
|
280NT206BUBFC02421
|
|
100
|
92.86
|
20241016-17:02:47.325
|
XASE
|
280NT206CD5UC02421
|
|
100
|
92.89
|
20241016-17:05:20.398
|
XASE
|
280NT206D814C02421
|
|
93
|
92.88
|
20241016-17:06:57.634
|
XASE
|
280NT206DO0QC02421
|
|
100
|
92.86
|
20241016-17:08:33.034
|
XPSX
|
280NT206E822C02421
|
|
100
|
92.89
|
20241016-17:11:02.313
|
XASE
|
280NT206F1B9C02421
|
|
100
|
92.91
|
20241016-17:11:39.871
|
BATY
|
280NT206F7AGC02421
|
|
100
|
92.93
|
20241016-17:13:44.299
|
XASE
|
280NT206FR2JC02421
|
|
1
|
92.96
|
20241016-17:16:45.634
|
XNYS
|
280NT206GPO9C02421
|
|
99
|
92.96
|
20241016-17:16:45.634
|
XNYS
|
280NT206GPOAC02421
|
|
100
|
92.95
|
20241016-17:17:21.536
|
XASE
|
280NT206GVKNC02421
|
|
100
|
92.96
|
20241016-17:18:33.263
|
XASE
|
280NT206HC4AC02421
|
|
100
|
93
|
20241016-17:21:09.951
|
XASE
|
280NT206I6R7C02421
|
|
100
|
93.01
|
20241016-17:22:49.862
|
XASE
|
280NT206IOSOC02421
|
|
92
|
92.96
|
20241016-17:23:38.485
|
ARCX
|
280NT206J0QLC02421
|
|
8
|
92.96
|
20241016-17:23:40.502
|
ARCX
|
280NT206J13NC02421
|
|
1
|
92.97
|
20241016-17:26:49.912
|
MEMX
|
280NT206JUTEC02421
|
|
99
|
92.97
|
20241016-17:26:49.912
|
MEMX
|
280NT206JUTFC02421
|
|
95
|
92.99
|
20241016-17:28:04.951
|
ARCX
|
280NT206KB0KC02421
|
|
100
|
93.03
|
20241016-17:29:00.936
|
XASE
|
280NT206KK4SC02421
|
|
100
|
92.99
|
20241016-17:31:02.197
|
ARCX
|
280NT206LC85C02421
|
|
100
|
92.97
|
20241016-17:31:39.875
|
ARCX
|
280NT206LJ21C02421
|
|
74
|
92.93
|
20241016-17:33:46.084
|
XNYS
|
280NT206MA8JC02421
|
|
26
|
92.93
|
20241016-17:33:46.084
|
XNYS
|
280NT206MA8KC02421
|
|
76
|
92.94
|
20241016-17:35:26.546
|
ARCX
|
280NT206MRTOC02421
|
|
24
|
92.94
|
20241016-17:35:28.336
|
ARCX
|
280NT206MS6JC02421
|
|
100
|
92.93
|
20241016-17:36:05.139
|
XASE
|
280NT206N1NOC02421
|
|
98
|
92.99
|
20241016-17:38:35.100
|
XNYS
|
280NT206NQS1C02421
|
|
2
|
92.99
|
20241016-17:38:35.100
|
XNYS
|
280NT206NQS3C02421
|
|
98
|
92.99
|
20241016-17:38:35.101
|
XNYS
|
280NT206NQS5C02421
|
|
100
|
92.99
|
20241016-17:38:38.429
|
XASE
|
280NT206NRCJC02421
|
|
100
|
92.99
|
20241016-17:39:24.346
|
XASE
|
280NT206O34MC02421
|
|
100
|
92.95
|
20241016-17:40:49.805
|
XASE
|
280NT206OGQ3C02421
|
|
84
|
92.93
|
20241016-17:43:21.725
|
ARCX
|
280NT206P767C02421
|
|
16
|
92.93
|
20241016-17:44:04.847
|
ARCX
|
280NT206PE1JC02421
|
|
45
|
92.99
|
20241016-17:45:26.417
|
XNAS
|
280NT206PSDSC02421
|
|
55
|
92.99
|
20241016-17:45:26.417
|
XNAS
|
280NT206PSDTC02421
|
|
2
|
93.02
|
20241016-17:46:15.719
|
ARCX
|
280NT206Q435C02421
|
|
98
|
93.02
|
20241016-17:46:15.719
|
ARCX
|
280NT206Q436C02421
|
|
95
|
93.01
|
20241016-17:46:47.974
|
ARCX
|
280NT206Q8LDC02421
|
|
5
|
93.01
|
20241016-17:46:47.974
|
ARCX
|
280NT206Q8LEC02421
|
|
100
|
92.98
|
20241016-17:48:46.622
|
XASE
|
280NT206QSQKC02421
|
|
100
|
92.92
|
20241016-17:49:45.104
|
XASE
|
280NT206R6VEC02421
|
|
100
|
92.93
|
20241016-17:51:39.591
|
XASE
|
280NT206RPU8C02421
|
|
100
|
92.93
|
20241016-17:52:28.926
|
XASE
|
280NT206S30CC02421
|
|
100
|
92.93
|
20241016-17:53:27.516
|
XASE
|
280NT206SC7MC02421
|
|
100
|
92.94
|
20241016-17:54:49.010
|
XASE
|
280NT206SQERC02421
|
|
100
|
92.95
|
20241016-17:55:37.399
|
XASE
|
280NT206T2FCC02421
|
|
100
|
92.96
|
20241016-17:57:19.050
|
XASE
|
280NT206TI25C02421
|
|
100
|
92.97
|
20241016-17:57:48.929
|
XASE
|
280NT206TN7HC02421
|
|
100
|
92.95
|
20241016-17:58:57.551
|
XASE
|
280NT206U296C02421
|
|
3
|
92.94
|
20241016-17:59:37.662
|
XASE
|
280NT206U9DQC02421
|
|
97
|
92.94
|
20241016-18:00:01.092
|
XASE
|
280NT206UD9AC02421
|
|
3
|
92.94
|
20241016-18:00:01.093
|
XNYS
|
280NT206UD9BC02421
|
|
100
|
92.94
|
20241016-18:00:41.316
|
XASE
|
280NT206UM2PC02421
|
|
100
|
92.94
|
20241016-18:01:57.236
|
XASE
|
280NT206V4HGC02421
|
|
100
|
92.96
|
20241016-18:02:36.821
|
XASE
|
280NT206VBMDC02421
|
|
100
|
92.95
|
20241016-18:03:38.050
|
XASE
|
280NT206VLN3C02421
|
|
100
|
92.98
|
20241016-18:06:32.907
|
XNYS
|
280NT2070IU8C02421
|
|
73
|
92.99
|
20241016-18:07:48.422
|
ARCX
|
280NT2070V23C02421
|
|
27
|
92.99
|
20241016-18:07:48.422
|
ARCX
|
280NT2070V24C02421
|
|
93
|
93
|
20241016-18:08:07.779
|
BATS
|
280NT20711UQC02421
|
|
7
|
93
|
20241016-18:08:07.779
|
BATS
|
280NT20711URC02421
|
|
100
|
93
|
20241016-18:08:25.136
|
XASE
|
280NT20715AAC02421
|
|
100
|
93.02
|
20241016-18:10:24.865
|
XASE
|
280NT2071P73C02421
|
|
100
|
93.01
|
20241016-18:10:47.070
|
ARCX
|
280NT2071T1LC02421
|
|
100
|
93.02
|
20241016-18:12:15.891
|
XASE
|
280NT20729M0C02421
|
|
100
|
93.06
|
20241016-18:14:19.549
|
XASE
|
280NT2072SNJC02421
|
|
100
|
93.08
|
20241016-18:14:59.198
|
XASE
|
280NT207335NC02421
|
|
1
|
93.1
|
20241016-18:16:15.310
|
XASE
|
280NT2073IKQC02421
|
|
99
|
93.1
|
20241016-18:16:15.351
|
XASE
|
280NT2073IKVC02421
|
|
100
|
93.12
|
20241016-18:18:14.713
|
XASE
|
280NT207468LC02421
|
|
100
|
93.09
|
20241016-18:19:01.887
|
ARCX
|
280NT2074DJRC02421
|
|
100
|
93.12
|
20241016-18:21:04.593
|
XNYS
|
280NT207514NC02421
|
|
100
|
93.11
|
20241016-18:21:05.227
|
ARCX
|
280NT2075186C02421
|
|
83
|
93.12
|
20241016-18:23:08.132
|
ARCX
|
280NT2075LKUC02421
|
|
100
|
93.18
|
20241016-18:23:45.534
|
ARCX
|
280NT2075SG3C02421
|
|
13
|
93.1
|
20241016-18:25:05.498
|
ARCX
|
280NT20769RAC02421
|
|
87
|
93.1
|
20241016-18:25:05.498
|
ARCX
|
280NT20769RBC02421
|
|
100
|
93.11
|
20241016-18:26:48.975
|
XASE
|
280NT2076QR5C02421
|
|
100
|
93.18
|
20241016-18:29:10.985
|
XNYS
|
280NT2077GG4C02421
|
|
100
|
93.17
|
20241016-18:29:28.709
|
ARCX
|
280NT2077JGPC02421
|
|
100
|
93.14
|
20241016-18:30:43.337
|
ARCX
|
280NT20783EHC02421
|
|
100
|
93.15
|
20241016-18:32:36.794
|
BATY
|
280NT2078S89C02421
|
|
100
|
93.15
|
20241016-18:33:19.320
|
ARCX
|
280NT20798ODC02421
|
|
1
|
93.12
|
20241016-18:33:54.530
|
IEXG
|
280NT2079HSMC02421
|
|
100
|
93.14
|
20241016-18:35:16.128
|
ARCX
|
280NT207A3DGC02421
|
|
15
|
93.16
|
20241016-18:36:22.645
|
XNYS
|
280NT207AH7AC02421
|
|
60
|
93.16
|
20241016-18:36:22.645
|
XNYS
|
280NT207AH7BC02421
|
|
25
|
93.16
|
20241016-18:36:22.645
|
XNYS
|
280NT207AH7CC02421
|
|
100
|
93.15
|
20241016-18:37:07.118
|
XASE
|
280NT207APOCC02421
|
|
100
|
93.15
|
20241016-18:37:07.118
|
XASE
|
280NT207APODC02421
|
|
100
|
93.15
|
20241016-18:40:03.051
|
ARCX
|
280NT207BSIIC02421
|
|
100
|
93.13
|
20241016-18:40:35.272
|
ARCX
|
280NT207C327C02421
|
|
100
|
93.13
|
20241016-18:41:44.570
|
ARCX
|
280NT207CGM7C02421
|
|
100
|
93.18
|
20241016-18:43:30.436
|
ARCX
|
280NT207D204C02421
|
|
100
|
93.19
|
20241016-18:44:43.863
|
ARCX
|
280NT207DEG3C02421
|
|
100
|
93.2
|
20241016-18:47:10.686
|
ARCX
|
280NT207E9JUC02421
|
|
100
|
93.2
|
20241016-18:47:35.052
|
EDGX
|
280NT207EEETC02421
|
|
100
|
93.22
|
20241016-18:48:59.708
|
ARCX
|
280NT207EUJ4C02421
|
|
94
|
93.21
|
20241016-18:49:33.786
|
ARCX
|
280NT207F5P6C02421
|
|
100
|
93.2
|
20241016-18:51:10.486
|
ARCX
|
280NT207FQRSC02421
|
|
100
|
93.2
|
20241016-18:52:25.489
|
ARCX
|
280NT207G8R9C02421
|
|
100
|
93.2
|
20241016-18:53:31.829
|
BATY
|
280NT207GL24C02421
|
|
100
|
93.2
|
20241016-18:54:48.778
|
ARCX
|
280NT207H2PQC02421
|
|
94
|
93.2
|
20241016-18:56:17.855
|
ARCX
|
280NT207HLBQC02421
|
|
6
|
93.2
|
20241016-18:56:20.420
|
ARCX
|
280NT207HLRKC02421
|
|
92
|
93.26
|
20241016-18:57:29.126
|
ARCX
|
280NT207I2FQC02421
|
|
8
|
93.26
|
20241016-18:57:29.126
|
ARCX
|
280NT207I2FRC02421
|
|
100
|
93.25
|
20241016-18:58:10.365
|
ARCX
|
280NT207I98GC02421
|
|
100
|
93.28
|
20241016-18:59:47.745
|
ARCX
|
280NT207IRGSC02421
|
|
100
|
93.28
|
20241016-18:59:50.503
|
XASE
|
280NT207IS6CC02421
|
|
15
|
93.24
|
20241016-19:00:37.420
|
ARCX
|
280NT207J911C02421
|
|
85
|
93.24
|
20241016-19:00:37.420
|
ARCX
|
280NT207J912C02421
|
|
100
|
93.18
|
20241016-19:02:02.886
|
ARCX
|
280NT207JRDKC02421
|
|
100
|
93.19
|
20241016-19:02:31.023
|
XASE
|
280NT207K0RJC02421
|
|
100
|
93.19
|
20241016-19:04:14.644
|
XASE
|
280NT207KNUFC02421
|
|
100
|
93.18
|
20241016-19:05:07.836
|
XASE
|
280NT207L15RC02421
|
|
100
|
93.22
|
20241016-19:06:53.146
|
XASE
|
280NT207LLTDC02421
|
|
100
|
93.21
|
20241016-19:07:18.911
|
XASE
|
280NT207LQG9C02421
|
|
100
|
93.23
|
20241016-19:09:31.038
|
XASE
|
280NT207MHS9C02421
|
|
100
|
93.23
|
20241016-19:09:31.038
|
XASE
|
280NT207MHSAC02421
|
|
100
|
93.28
|
20241016-19:11:37.871
|
XNYS
|
280NT207NAJVC02421
|
|
100
|
93.27
|
20241016-19:11:53.566
|
XASE
|
280NT207ND88C02421
|
|
100
|
93.23
|
20241016-19:13:25.136
|
XASE
|
280NT207NSDJC02421
|
|
100
|
93.22
|
20241016-19:13:39.492
|
XASE
|
280NT207NUJKC02421
|
|
100
|
93.17
|
20241016-19:15:28.931
|
XASE
|
280NT207OJA4C02421
|
|
100
|
93.25
|
20241016-19:17:02.320
|
XNYS
|
280NT207P311C02421
|
|
100
|
93.27
|
20241016-19:17:35.527
|
XASE
|
280NT207P8UGC02421
|
|
100
|
93.26
|
20241016-19:17:59.241
|
XASE
|
280NT207PCKKC02421
|
|
100
|
93.28
|
20241016-19:19:28.730
|
XASE
|
280NT207PS8IC02421
|
|
100
|
93.26
|
20241016-19:20:13.966
|
XASE
|
280NT207Q47DC02421
|
|
73
|
93.24
|
20241016-19:21:12.426
|
XASE
|
280NT207QF89C02421
|
|
27
|
93.24
|
20241016-19:21:12.426
|
XASE
|
280NT207QF8AC02421
|
|
100
|
93.25
|
20241016-19:22:44.343
|
XASE
|
280NT207QUNLC02421
|
|
100
|
93.25
|
20241016-19:23:26.087
|
XASE
|
280NT207R5MJC02421
|
|
100
|
93.26
|
20241016-19:26:19.183
|
XASE
|
280NT207S3GJC02421
|
|
100
|
93.28
|
20241016-19:29:39.779
|
XASE
|
280NT207T5EDC02421
|
|
100
|
93.16
|
20241016-19:32:03.730
|
XASE
|
280NT207U95MC02421
|
|
100
|
93.13
|
20241016-19:35:03.671
|
XASE
|
280NT207VRKSC02421
|
|
100
|
93.17
|
20241016-19:37:55.055
|
ARCX
|
280NT2081443C02421
|
|
100
|
93.1
|
20241016-19:39:47.321
|
XASE
|
280NT2081TVVC02421
|
|
100
|
93.15
|
20241016-19:42:31.557
|
XASE
|
280NT20835GGC02421
|
|
100
|
93.2
|
20241016-19:44:35.192
|
XASE
|
280NT208481HC02421
|
|
100
|
93.14
|
20241016-19:46:15.673
|
XASE
|
280NT2085DD0C02421
|
|
100
|
93.14
|
20241016-19:46:46.049
|
XNYS
|
280NT2085TM6C02421
|
|
58
|
93.14
|
20241016-19:46:46.049
|
XNYS
|
280NT2085TM7C02421
|
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
POSQKOBQFBDKFKD
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Dic 2024 a Ene 2025
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Ene 2024 a Ene 2025
