CRH PLC Transaction in Own Shares
18 Octubre 2024 - 3:30AM
RNS Regulatory News
RNS Number : 7702I
CRH PLC
18 October 2024
18th October
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 17th
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
|
|
3,302
|
$93.35
|
$93.90
|
$92.91
|
XNYS
|
|
500
|
$93.44
|
$93.87
|
$93.12
|
EDGX
|
|
5,801
|
$93.48
|
$93.88
|
$93.03
|
ARCX
|
|
353
|
$93.34
|
$93.86
|
$93.23
|
BATS
|
|
3,461
|
$93.34
|
$93.88
|
$92.91
|
XNAS
|
|
701
|
$93.50
|
$93.84
|
$93.11
|
BATY
|
|
24,102
|
$93.48
|
$93.89
|
$92.84
|
XASE
|
|
342
|
$93.42
|
$93.76
|
$93.28
|
EPRL
|
|
500
|
$93.29
|
$93.51
|
$92.89
|
IEXG
|
|
200
|
$93.42
|
$93.42
|
$93.42
|
MEMX
|
|
676
|
$93.38
|
$93.81
|
$93.09
|
XPSX
|
|
1,012
|
$93.37
|
$93.88
|
$92.92
|
EDGA
|
|
1,550
|
$93.46
|
$93.79
|
$93.06
|
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
679,623,208 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
17th 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:
|
|
17th October
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
93.4505
|
42,500
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
93.45
|
20241017-13:33:15.758
|
BATY
|
280NVMC41GMJC02421
|
|
50
|
93.45
|
20241017-13:33:15.758
|
BATS
|
280NVMC41GMKC02421
|
|
58
|
93.45
|
20241017-13:33:15.758
|
XNAS
|
280NVMC41GMLC02421
|
|
42
|
93.45
|
20241017-13:33:15.759
|
XNAS
|
280NVMC41GMPC02421
|
|
100
|
93.45
|
20241017-13:33:15.759
|
XNAS
|
280NVMC41GMQC02421
|
|
109
|
93.45
|
20241017-13:33:15.761
|
XNAS
|
280NVMC41GMRC02421
|
|
41
|
93.45
|
20241017-13:33:15.761
|
XNAS
|
280NVMC41GMSC02421
|
|
25
|
93.42
|
20241017-13:33:16.584
|
ARCX
|
280NVMC41GQGC02421
|
|
75
|
93.42
|
20241017-13:33:16.584
|
ARCX
|
280NVMC41GQHC02421
|
|
100
|
93.38
|
20241017-13:33:44.316
|
LTSE
|
280NVMC41K75C02421
|
|
100
|
93.35
|
20241017-13:33:49.628
|
XNYS
|
280NVMC41KTIC02421
|
|
100
|
93.35
|
20241017-13:33:49.628
|
XNYS
|
280NVMC41KTJC02421
|
|
22
|
93.26
|
20241017-13:34:00.830
|
XNAS
|
280NVMC41MB1C02421
|
|
78
|
93.26
|
20241017-13:34:00.830
|
XNAS
|
280NVMC41MB2C02421
|
|
4
|
93.35
|
20241017-13:35:15.468
|
XNAS
|
280NVMC421ONC02421
|
|
96
|
93.36
|
20241017-13:35:15.468
|
XNAS
|
280NVMC421OOC02421
|
|
100
|
93.36
|
20241017-13:35:47.419
|
XNYS
|
280NVMC426BGC02421
|
|
25
|
93.36
|
20241017-13:35:47.420
|
ARCX
|
280NVMC426BHC02421
|
|
38
|
93.36
|
20241017-13:35:47.420
|
XNAS
|
280NVMC426BIC02421
|
|
25
|
93.36
|
20241017-13:35:47.420
|
ARCX
|
280NVMC426BJC02421
|
|
38
|
93.36
|
20241017-13:35:47.434
|
XNAS
|
280NVMC426BOC02421
|
|
24
|
93.36
|
20241017-13:35:48.918
|
XNAS
|
280NVMC426FJC02421
|
|
50
|
93.36
|
20241017-13:35:48.918
|
ARCX
|
280NVMC426FLC02421
|
|
100
|
93.21
|
20241017-13:36:21.675
|
XNYS
|
280NVMC42B9VC02421
|
|
1
|
93.15
|
20241017-13:36:28.676
|
XNAS
|
280NVMC42C9UC02421
|
|
99
|
93.15
|
20241017-13:36:28.676
|
XNAS
|
280NVMC42C9VC02421
|
|
100
|
93.04
|
20241017-13:37:08.414
|
XNYS
|
280NVMC42HA9C02421
|
|
30
|
93.03
|
20241017-13:37:46.789
|
XNYS
|
280NVMC42M6CC02421
|
|
70
|
93.03
|
20241017-13:37:46.790
|
XNYS
|
280NVMC42M6DC02421
|
|
38
|
93.03
|
20241017-13:37:48.746
|
ARCX
|
280NVMC42MD4C02421
|
|
62
|
93.03
|
20241017-13:37:48.883
|
ARCX
|
280NVMC42MDGC02421
|
|
100
|
93
|
20241017-13:37:56.306
|
XNAS
|
280NVMC42N9EC02421
|
|
100
|
93.01
|
20241017-13:38:16.615
|
XNYS
|
280NVMC42Q65C02421
|
|
100
|
92.91
|
20241017-13:38:50.259
|
XNYS
|
280NVMC42U6AC02421
|
|
100
|
93.1
|
20241017-13:39:47.795
|
LTSE
|
280NVMC434VPC02421
|
|
100
|
93.08
|
20241017-13:40:00.256
|
XNYS
|
280NVMC436FNC02421
|
|
100
|
93.1
|
20241017-13:40:25.302
|
XNAS
|
280NVMC43AA2C02421
|
|
99
|
93.16
|
20241017-13:41:11.274
|
XNYS
|
280NVMC43H1NC02421
|
|
1
|
93.16
|
20241017-13:41:11.274
|
XNYS
|
280NVMC43H1OC02421
|
|
100
|
93.08
|
20241017-13:41:28.283
|
XNAS
|
280NVMC43JENC02421
|
|
100
|
93.07
|
20241017-13:41:50.104
|
XNYS
|
280NVMC43M37C02421
|
|
100
|
93.035
|
20241017-13:41:59.260
|
XNAS
|
280NVMC43N1NC02421
|
|
100
|
92.98
|
20241017-13:42:42.962
|
XNYS
|
280NVMC43TM1C02421
|
|
50
|
93.18
|
20241017-13:43:59.271
|
LTSE
|
280NVMC447K5C02421
|
|
4
|
93.18
|
20241017-13:43:59.271
|
XNAS
|
280NVMC447K6C02421
|
|
10
|
93.18
|
20241017-13:43:59.271
|
XNAS
|
280NVMC447K7C02421
|
|
4
|
93.19
|
20241017-13:43:59.272
|
XNAS
|
280NVMC447K8C02421
|
|
1
|
93.19
|
20241017-13:43:59.274
|
XNAS
|
280NVMC447K9C02421
|
|
100
|
93.17
|
20241017-13:44:23.825
|
XNAS
|
280NVMC44AUVC02421
|
|
100
|
93.17
|
20241017-13:44:23.825
|
XNAS
|
280NVMC44AV0C02421
|
|
25
|
93.17
|
20241017-13:44:23.826
|
ARCX
|
280NVMC44AV1C02421
|
|
38
|
93.17
|
20241017-13:44:23.826
|
ARCX
|
280NVMC44AV2C02421
|
|
37
|
93.17
|
20241017-13:44:23.826
|
ARCX
|
280NVMC44AV3C02421
|
|
100
|
93.24
|
20241017-13:45:35.846
|
ARCX
|
280NVMC44OQFC02421
|
|
50
|
93.24
|
20241017-13:45:35.846
|
ARCX
|
280NVMC44OQHC02421
|
|
50
|
93.24
|
20241017-13:45:35.846
|
ARCX
|
280NVMC44OQJC02421
|
|
50
|
93.24
|
20241017-13:45:35.846
|
ARCX
|
280NVMC44OQKC02421
|
|
50
|
93.24
|
20241017-13:45:35.846
|
ARCX
|
280NVMC44OQLC02421
|
|
1
|
93.35
|
20241017-13:47:01.215
|
EPRL
|
280NVMC4577CC02421
|
|
4
|
93.41
|
20241017-13:47:24.332
|
XNAS
|
280NVMC45B34C02421
|
|
96
|
93.41
|
20241017-13:47:24.332
|
XNAS
|
280NVMC45B35C02421
|
|
47
|
93.41
|
20241017-13:47:35.045
|
IEXG
|
280NVMC45E16C02421
|
|
100
|
93.41
|
20241017-13:47:35.045
|
IEXG
|
280NVMC45E17C02421
|
|
53
|
93.41
|
20241017-13:47:35.045
|
IEXG
|
280NVMC45E18C02421
|
|
100
|
93.38
|
20241017-13:48:05.459
|
XNAS
|
280NVMC45JKCC02421
|
|
100
|
93.32
|
20241017-13:48:27.022
|
XASE
|
280NVMC45NB4C02421
|
|
100
|
93.35
|
20241017-13:49:06.998
|
XASE
|
280NVMC45T3CC02421
|
|
66
|
93.35
|
20241017-13:49:20.886
|
ARCX
|
280NVMC45VF9C02421
|
|
100
|
93.33
|
20241017-13:49:41.197
|
ARCX
|
280NVMC462QMC02421
|
|
50
|
93.31
|
20241017-13:50:39.124
|
BATY
|
280NVMC46D0GC02421
|
|
50
|
93.31
|
20241017-13:50:39.124
|
BATY
|
280NVMC46D0HC02421
|
|
100
|
93.39
|
20241017-13:50:59.020
|
XNYS
|
280NVMC46GD4C02421
|
|
100
|
93.49
|
20241017-13:51:36.355
|
ARCX
|
280NVMC46NFQC02421
|
|
100
|
93.48
|
20241017-13:51:48.029
|
XASE
|
280NVMC46P73C02421
|
|
100
|
93.54
|
20241017-13:52:24.506
|
LTSE
|
280NVMC46V1NC02421
|
|
39
|
93.63
|
20241017-13:53:05.961
|
ARCX
|
280NVMC475GMC02421
|
|
36
|
93.64
|
20241017-13:53:05.961
|
ARCX
|
280NVMC475GNC02421
|
|
100
|
93.63
|
20241017-13:53:11.134
|
ARCX
|
280NVMC476C3C02421
|
|
100
|
93.51
|
20241017-13:53:38.369
|
IEXG
|
280NVMC47AJ0C02421
|
|
95
|
93.46
|
20241017-13:54:24.423
|
XASE
|
280NVMC47HO3C02421
|
|
5
|
93.46
|
20241017-13:54:24.423
|
XASE
|
280NVMC47HO4C02421
|
|
99
|
93.33
|
20241017-13:55:07.336
|
XASE
|
280NVMC47NL0C02421
|
|
100
|
93.45
|
20241017-13:55:57.639
|
XNYS
|
280NVMC4803CC02421
|
|
100
|
93.47
|
20241017-13:56:28.738
|
EDGX
|
280NVMC485PUC02421
|
|
100
|
93.47
|
20241017-13:56:28.739
|
XASE
|
280NVMC485PVC02421
|
|
100
|
93.29
|
20241017-13:57:18.193
|
XASE
|
280NVMC48DUIC02421
|
|
100
|
93.33
|
20241017-13:57:50.093
|
XASE
|
280NVMC48IKUC02421
|
|
100
|
93.31
|
20241017-13:58:18.732
|
XASE
|
280NVMC48NFEC02421
|
|
50
|
93.44
|
20241017-13:59:11.894
|
LTSE
|
280NVMC490IGC02421
|
|
50
|
93.45
|
20241017-13:59:11.894
|
LTSE
|
280NVMC490IHC02421
|
|
100
|
93.42
|
20241017-13:59:23.307
|
XASE
|
280NVMC492CBC02421
|
|
100
|
93.41
|
20241017-13:59:59.989
|
XPSX
|
280NVMC49BBSC02421
|
|
50
|
93.44
|
20241017-14:00:35.410
|
LTSE
|
280NVMC49LK6C02421
|
|
50
|
93.44
|
20241017-14:00:35.410
|
LTSE
|
280NVMC49LK7C02421
|
|
100
|
93.42
|
20241017-14:00:50.277
|
MEMX
|
280NVMC49OHEC02421
|
|
100
|
93.42
|
20241017-14:00:50.277
|
MEMX
|
280NVMC49OHGC02421
|
|
100
|
93.49
|
20241017-14:01:02.675
|
XASE
|
280NVMC49QIMC02421
|
|
100
|
93.37
|
20241017-14:01:44.454
|
XASE
|
280NVMC4A3RPC02421
|
|
100
|
93.34
|
20241017-14:01:57.161
|
XASE
|
280NVMC4A64VC02421
|
|
100
|
93.23
|
20241017-14:02:31.840
|
EDGX
|
280NVMC4AHBCC02421
|
|
25
|
93.28
|
20241017-14:03:19.592
|
EDGA
|
280NVMC4B09EC02421
|
|
25
|
93.28
|
20241017-14:03:19.592
|
EDGA
|
280NVMC4B09FC02421
|
|
50
|
93.28
|
20241017-14:03:19.592
|
EDGA
|
280NVMC4B09GC02421
|
|
100
|
93.28
|
20241017-14:03:26.662
|
EPRL
|
280NVMC4B20OC02421
|
|
99
|
93.26
|
20241017-14:03:30.691
|
XASE
|
280NVMC4B38TC02421
|
|
1
|
93.26
|
20241017-14:03:30.691
|
XASE
|
280NVMC4B38UC02421
|
|
100
|
93.26
|
20241017-14:03:30.691
|
XASE
|
280NVMC4B38VC02421
|
|
99
|
93.26
|
20241017-14:03:30.691
|
XASE
|
280NVMC4B390C02421
|
|
1
|
93.26
|
20241017-14:03:30.691
|
XASE
|
280NVMC4B391C02421
|
|
100
|
93.28
|
20241017-14:04:44.571
|
EPRL
|
280NVMC4BLKKC02421
|
|
100
|
93.28
|
20241017-14:04:44.571
|
XASE
|
280NVMC4BLKLC02421
|
|
100
|
93.31
|
20241017-14:05:46.010
|
LTSE
|
280NVMC4C5M0C02421
|
|
100
|
93.25
|
20241017-14:06:07.584
|
LTSE
|
280NVMC4CAGLC02421
|
|
100
|
93.23
|
20241017-14:06:07.625
|
BATS
|
280NVMC4CAH5C02421
|
|
100
|
93.23
|
20241017-14:06:07.625
|
BATS
|
280NVMC4CAH6C02421
|
|
100
|
93.09
|
20241017-14:07:04.877
|
XASE
|
280NVMC4CPPBC02421
|
|
100
|
93.12
|
20241017-14:07:50.173
|
ARCX
|
280NVMC4D4SJC02421
|
|
10
|
93.155
|
20241017-14:09:01.310
|
XNAS
|
280NVMC4DLMGC02421
|
|
24
|
93.16
|
20241017-14:09:01.310
|
XNYS
|
280NVMC4DLMHC02421
|
|
100
|
93.15
|
20241017-14:09:04.257
|
ARCX
|
280NVMC4DMC6C02421
|
|
100
|
93.15
|
20241017-14:09:16.535
|
EDGA
|
280NVMC4DPB4C02421
|
|
100
|
93.32
|
20241017-14:10:46.516
|
XNYS
|
280NVMC4EET0C02421
|
|
100
|
93.31
|
20241017-14:10:48.824
|
XASE
|
280NVMC4EFOSC02421
|
|
100
|
93.31
|
20241017-14:10:48.824
|
XASE
|
280NVMC4EFOTC02421
|
|
100
|
93.36
|
20241017-14:11:53.960
|
XASE
|
280NVMC4EU1QC02421
|
|
76
|
93.36
|
20241017-14:11:53.960
|
XASE
|
280NVMC4EU1RC02421
|
|
24
|
93.36
|
20241017-14:11:53.960
|
XASE
|
280NVMC4EU1SC02421
|
|
100
|
93.4
|
20241017-14:12:25.004
|
XASE
|
280NVMC4F4VJC02421
|
|
100
|
93.34
|
20241017-14:13:12.998
|
XASE
|
280NVMC4FEQ7C02421
|
|
100
|
93.27
|
20241017-14:13:38.064
|
XASE
|
280NVMC4FKPEC02421
|
|
100
|
93.24
|
20241017-14:14:11.256
|
XASE
|
280NVMC4FRREC02421
|
|
100
|
93.19
|
20241017-14:14:36.346
|
XASE
|
280NVMC4G0LRC02421
|
|
100
|
93.16
|
20241017-14:14:59.251
|
XASE
|
280NVMC4G4N1C02421
|
|
100
|
93.15
|
20241017-14:15:32.899
|
XASE
|
280NVMC4GE46C02421
|
|
100
|
93.06
|
20241017-14:16:14.401
|
XASE
|
280NVMC4GN7GC02421
|
|
100
|
93.08
|
20241017-14:17:11.607
|
XASE
|
280NVMC4H421C02421
|
|
68
|
93.12
|
20241017-14:17:39.238
|
XASE
|
280NVMC4H96HC02421
|
|
32
|
93.12
|
20241017-14:17:39.238
|
XASE
|
280NVMC4H96IC02421
|
|
100
|
93.15
|
20241017-14:18:06.605
|
XASE
|
280NVMC4HENDC02421
|
|
65
|
93.12
|
20241017-14:18:48.429
|
XASE
|
280NVMC4HMLNC02421
|
|
47
|
93.14
|
20241017-14:19:07.892
|
XASE
|
280NVMC4HR1QC02421
|
|
1
|
93.14
|
20241017-14:19:11.563
|
XASE
|
280NVMC4HRQ4C02421
|
|
100
|
93.14
|
20241017-14:19:26.596
|
XASE
|
280NVMC4HU9NC02421
|
|
100
|
93.11
|
20241017-14:19:44.380
|
XASE
|
280NVMC4I1CKC02421
|
|
100
|
93.05
|
20241017-14:20:38.368
|
XASE
|
280NVMC4IBM4C02421
|
|
100
|
93.05
|
20241017-14:20:57.309
|
ARCX
|
280NVMC4IEOBC02421
|
|
100
|
92.99
|
20241017-14:21:44.149
|
XASE
|
280NVMC4INHVC02421
|
|
100
|
92.96
|
20241017-14:22:52.932
|
XASE
|
280NVMC4J492C02421
|
|
100
|
92.98
|
20241017-14:23:25.087
|
XNAS
|
280NVMC4JA5NC02421
|
|
100
|
92.97
|
20241017-14:23:25.958
|
XASE
|
280NVMC4JA9VC02421
|
|
100
|
92.97
|
20241017-14:23:25.958
|
XASE
|
280NVMC4JAA0C02421
|
|
100
|
93.02
|
20241017-14:25:36.589
|
XNAS
|
280NVMC4K2P9C02421
|
|
100
|
93.04
|
20241017-14:26:17.554
|
XNAS
|
280NVMC4KB1LC02421
|
|
100
|
93.03
|
20241017-14:26:20.652
|
XASE
|
280NVMC4KBOEC02421
|
|
76
|
93.03
|
20241017-14:26:20.652
|
XASE
|
280NVMC4KBOFC02421
|
|
24
|
93.03
|
20241017-14:26:20.653
|
XASE
|
280NVMC4KBOGC02421
|
|
100
|
92.98
|
20241017-14:27:25.130
|
XASE
|
280NVMC4KPJDC02421
|
|
100
|
92.89
|
20241017-14:28:03.739
|
IEXG
|
280NVMC4L1S9C02421
|
|
100
|
92.91
|
20241017-14:29:27.332
|
XNAS
|
280NVMC4LJRRC02421
|
|
100
|
92.91
|
20241017-14:29:38.113
|
XASE
|
280NVMC4LLRSC02421
|
|
100
|
92.96
|
20241017-14:30:49.531
|
XASE
|
280NVMC4M6F5C02421
|
|
100
|
92.96
|
20241017-14:30:49.531
|
XASE
|
280NVMC4M6F6C02421
|
|
56
|
92.89
|
20241017-14:31:10.325
|
XASE
|
280NVMC4MCKDC02421
|
|
44
|
92.89
|
20241017-14:31:10.325
|
XASE
|
280NVMC4MCKEC02421
|
|
85
|
92.84
|
20241017-14:31:45.394
|
XASE
|
280NVMC4ML8SC02421
|
|
28
|
92.92
|
20241017-14:32:29.827
|
EDGA
|
280NVMC4MUIRC02421
|
|
72
|
92.92
|
20241017-14:32:29.827
|
EDGA
|
280NVMC4MUISC02421
|
|
100
|
92.87
|
20241017-14:33:14.192
|
XASE
|
280NVMC4N7UBC02421
|
|
100
|
92.9
|
20241017-14:33:56.607
|
XASE
|
280NVMC4NGF0C02421
|
|
100
|
92.89
|
20241017-14:34:26.344
|
XASE
|
280NVMC4NML5C02421
|
|
100
|
92.96
|
20241017-14:35:49.989
|
EDGA
|
280NVMC4O7JMC02421
|
|
100
|
92.95
|
20241017-14:36:00.258
|
XASE
|
280NVMC4O9FJC02421
|
|
100
|
92.93
|
20241017-14:36:54.357
|
XASE
|
280NVMC4OLIKC02421
|
|
100
|
92.98
|
20241017-14:37:34.939
|
XASE
|
280NVMC4OTIGC02421
|
|
100
|
92.95
|
20241017-14:38:07.415
|
XASE
|
280NVMC4P48MC02421
|
|
100
|
93.09
|
20241017-14:39:06.396
|
XASE
|
280NVMC4PGGFC02421
|
|
100
|
93.11
|
20241017-14:40:14.530
|
XASE
|
280NVMC4PSI0C02421
|
|
100
|
93.12
|
20241017-14:40:50.404
|
EDGA
|
280NVMC4Q2D6C02421
|
|
60
|
93.07
|
20241017-14:41:27.442
|
XASE
|
280NVMC4Q9K5C02421
|
|
40
|
93.07
|
20241017-14:41:27.442
|
XASE
|
280NVMC4Q9K6C02421
|
|
100
|
93.13
|
20241017-14:42:20.435
|
XASE
|
280NVMC4QJ3OC02421
|
|
100
|
93.1
|
20241017-14:42:53.518
|
XASE
|
280NVMC4QPHNC02421
|
|
50
|
93.01
|
20241017-14:44:20.210
|
XNAS
|
280NVMC4RB0FC02421
|
|
64
|
93.02
|
20241017-14:44:51.218
|
XASE
|
280NVMC4RGKKC02421
|
|
1
|
93.02
|
20241017-14:44:57.986
|
XASE
|
280NVMC4RHTBC02421
|
|
100
|
93.06
|
20241017-14:45:26.572
|
LTSE
|
280NVMC4RPTPC02421
|
|
100
|
93.06
|
20241017-14:45:36.399
|
XASE
|
280NVMC4RRQDC02421
|
|
46
|
93.2
|
20241017-14:47:11.403
|
XASE
|
280NVMC4SEJNC02421
|
|
100
|
93.19
|
20241017-14:47:29.409
|
XASE
|
280NVMC4SIQ1C02421
|
|
100
|
93.19
|
20241017-14:47:29.409
|
XASE
|
280NVMC4SIQ2C02421
|
|
31
|
93.23
|
20241017-14:48:24.482
|
ARCX
|
280NVMC4SUUFC02421
|
|
69
|
93.23
|
20241017-14:48:24.482
|
ARCX
|
280NVMC4SUUGC02421
|
|
100
|
93.21
|
20241017-14:48:33.619
|
ARCX
|
280NVMC4T0NMC02421
|
|
100
|
93.19
|
20241017-14:49:18.824
|
XASE
|
280NVMC4TBA9C02421
|
|
74
|
93.19
|
20241017-14:49:18.824
|
ARCX
|
280NVMC4TBAAC02421
|
|
26
|
93.19
|
20241017-14:49:18.824
|
ARCX
|
280NVMC4TBABC02421
|
|
1
|
93.19
|
20241017-14:50:07.988
|
XASE
|
280NVMC4TLNQC02421
|
|
99
|
93.19
|
20241017-14:50:18.364
|
XASE
|
280NVMC4TNTHC02421
|
|
1
|
93.19
|
20241017-14:50:18.365
|
XNAS
|
280NVMC4TNTIC02421
|
|
64
|
93.2
|
20241017-14:50:49.640
|
XASE
|
280NVMC4TTV7C02421
|
|
36
|
93.2
|
20241017-14:50:49.640
|
XASE
|
280NVMC4TTV8C02421
|
|
100
|
93.2
|
20241017-14:51:37.161
|
XASE
|
280NVMC4U70CC02421
|
|
100
|
93.22
|
20241017-14:52:14.134
|
IEXG
|
280NVMC4UE6FC02421
|
|
100
|
93.24
|
20241017-14:52:37.416
|
XASE
|
280NVMC4UIMPC02421
|
|
100
|
93.21
|
20241017-14:52:42.595
|
ARCX
|
280NVMC4UJOFC02421
|
|
100
|
93.19
|
20241017-14:53:38.016
|
XASE
|
280NVMC4UTVCC02421
|
|
63
|
93.16
|
20241017-14:54:10.175
|
EDGA
|
280NVMC4V4SRC02421
|
|
37
|
93.16
|
20241017-14:54:10.175
|
EDGA
|
280NVMC4V4SSC02421
|
|
7
|
93.12
|
20241017-14:54:59.297
|
EDGX
|
280NVMC4VDRTC02421
|
|
88
|
93.12
|
20241017-14:54:59.298
|
EDGX
|
280NVMC4VDS1C02421
|
|
5
|
93.12
|
20241017-14:54:59.299
|
EDGX
|
280NVMC4VDS3C02421
|
|
58
|
93.12
|
20241017-14:55:58.032
|
XASE
|
280NVMC4VP6HC02421
|
|
100
|
93.22
|
20241017-14:56:52.120
|
XASE
|
280NVMC5055UC02421
|
|
50
|
93.2
|
20241017-14:57:04.947
|
XASE
|
280NVMC507U4C02421
|
|
51
|
93.21
|
20241017-14:57:09.484
|
XASE
|
280NVMC5099QC02421
|
|
49
|
93.21
|
20241017-14:57:09.644
|
XASE
|
280NVMC509B0C02421
|
|
100
|
93.16
|
20241017-14:57:43.009
|
XASE
|
280NVMC50FKBC02421
|
|
100
|
93.15
|
20241017-14:59:08.188
|
XNYS
|
280NVMC5101TC02421
|
|
63
|
93.14
|
20241017-14:59:17.252
|
XASE
|
280NVMC511SAC02421
|
|
37
|
93.14
|
20241017-14:59:18.466
|
XASE
|
280NVMC5124IC02421
|
|
100
|
93.14
|
20241017-14:59:18.466
|
XASE
|
280NVMC5124JC02421
|
|
76
|
93.09
|
20241017-15:01:05.032
|
XPSX
|
280NVMC51RLFC02421
|
|
100
|
93.12
|
20241017-15:01:30.450
|
XASE
|
280NVMC5220VC02421
|
|
100
|
93.06
|
20241017-15:02:21.319
|
XASE
|
280NVMC52C44C02421
|
|
100
|
93.01
|
20241017-15:02:57.167
|
XASE
|
280NVMC52JFDC02421
|
|
100
|
92.95
|
20241017-15:03:23.690
|
XASE
|
280NVMC52QJ6C02421
|
|
100
|
93.01
|
20241017-15:03:58.728
|
XNYS
|
280NVMC531P6C02421
|
|
100
|
93.025
|
20241017-15:04:23.858
|
XNAS
|
280NVMC536IOC02421
|
|
100
|
93.02
|
20241017-15:04:43.308
|
XASE
|
280NVMC539MUC02421
|
|
100
|
93.02
|
20241017-15:04:43.308
|
XASE
|
280NVMC539MVC02421
|
|
6
|
93.045
|
20241017-15:07:04.094
|
XNAS
|
280NVMC543QAC02421
|
|
91
|
93.05
|
20241017-15:07:04.094
|
XNAS
|
280NVMC543QBC02421
|
|
100
|
93.05
|
20241017-15:07:16.130
|
XASE
|
280NVMC5466GC02421
|
|
100
|
93.04
|
20241017-15:07:31.864
|
XASE
|
280NVMC548QRC02421
|
|
100
|
93.16
|
20241017-15:09:06.237
|
XNYS
|
280NVMC54RJTC02421
|
|
100
|
93.15
|
20241017-15:09:26.399
|
XASE
|
280NVMC54VC4C02421
|
|
100
|
93.17
|
20241017-15:11:04.398
|
XASE
|
280NVMC55HO9C02421
|
|
100
|
93.17
|
20241017-15:11:14.335
|
XASE
|
280NVMC55JTOC02421
|
|
100
|
93.17
|
20241017-15:11:14.335
|
XASE
|
280NVMC55JTPC02421
|
|
100
|
93.22
|
20241017-15:12:45.731
|
XNYS
|
280NVMC564SEC02421
|
|
100
|
93.24
|
20241017-15:13:07.670
|
XPSX
|
280NVMC568O1C02421
|
|
100
|
93.3
|
20241017-15:14:37.824
|
ARCX
|
280NVMC56R27C02421
|
|
100
|
93.37
|
20241017-15:15:17.639
|
XASE
|
280NVMC574A5C02421
|
|
26
|
93.34
|
20241017-15:15:26.386
|
XPSX
|
280NVMC576QFC02421
|
|
74
|
93.34
|
20241017-15:15:26.387
|
XPSX
|
280NVMC576QKC02421
|
|
45
|
93.42
|
20241017-15:16:54.671
|
ARCX
|
280NVMC57MUVC02421
|
|
55
|
93.42
|
20241017-15:16:54.671
|
ARCX
|
280NVMC57MV0C02421
|
|
100
|
93.4
|
20241017-15:17:13.519
|
ARCX
|
280NVMC57Q8RC02421
|
|
98
|
93.37
|
20241017-15:17:55.728
|
BATY
|
280NVMC581PFC02421
|
|
2
|
93.37
|
20241017-15:17:55.728
|
BATY
|
280NVMC581PGC02421
|
|
100
|
93.33
|
20241017-15:18:58.199
|
XASE
|
280NVMC58DD4C02421
|
|
100
|
93.3
|
20241017-15:19:26.500
|
BATY
|
280NVMC58LH4C02421
|
|
60
|
93.26
|
20241017-15:20:04.153
|
ARCX
|
280NVMC58RV4C02421
|
|
40
|
93.26
|
20241017-15:20:04.596
|
ARCX
|
280NVMC58S13C02421
|
|
100
|
93.25
|
20241017-15:20:50.724
|
XASE
|
280NVMC593RUC02421
|
|
100
|
93.2
|
20241017-15:21:30.870
|
ARCX
|
280NVMC59BKRC02421
|
|
3
|
93.11
|
20241017-15:22:29.962
|
BATY
|
280NVMC59LDVC02421
|
|
100
|
93.15
|
20241017-15:22:59.509
|
XNYS
|
280NVMC59QCCC02421
|
|
100
|
93.15
|
20241017-15:23:13.901
|
ARCX
|
280NVMC59SQ9C02421
|
|
100
|
93.15
|
20241017-15:23:13.902
|
ARCX
|
280NVMC59SQBC02421
|
|
100
|
93.11
|
20241017-15:24:04.587
|
ARCX
|
280NVMC5A5H9C02421
|
|
100
|
93.17
|
20241017-15:25:43.865
|
ARCX
|
280NVMC5ALLUC02421
|
|
100
|
93.24
|
20241017-15:26:07.070
|
LTSE
|
280NVMC5APJJC02421
|
|
100
|
93.2
|
20241017-15:26:08.081
|
ARCX
|
280NVMC5APPMC02421
|
|
100
|
93.2
|
20241017-15:26:08.082
|
ARCX
|
280NVMC5APPNC02421
|
|
100
|
93.33
|
20241017-15:29:05.781
|
XASE
|
280NVMC5BPETC02421
|
|
100
|
93.33
|
20241017-15:29:05.781
|
XASE
|
280NVMC5BPEUC02421
|
|
59
|
93.29
|
20241017-15:30:06.223
|
XASE
|
280NVMC5C4JVC02421
|
|
5
|
93.32
|
20241017-15:30:46.117
|
EDGA
|
280NVMC5CEB0C02421
|
|
100
|
93.36
|
20241017-15:31:43.106
|
XPSX
|
280NVMC5CPSAC02421
|
|
100
|
93.36
|
20241017-15:31:43.106
|
XPSX
|
280NVMC5CPSBC02421
|
|
4
|
93.32
|
20241017-15:31:51.611
|
EDGA
|
280NVMC5CS60C02421
|
|
1
|
93.32
|
20241017-15:31:52.994
|
EDGA
|
280NVMC5CSFOC02421
|
|
100
|
93.37
|
20241017-15:32:28.544
|
XASE
|
280NVMC5D3M5C02421
|
|
100
|
93.36
|
20241017-15:32:35.810
|
ARCX
|
280NVMC5D4VAC02421
|
|
46
|
93.35
|
20241017-15:32:51.237
|
XASE
|
280NVMC5D86AC02421
|
|
100
|
93.4
|
20241017-15:33:05.635
|
XNAS
|
280NVMC5DAUAC02421
|
|
100
|
93.42
|
20241017-15:33:34.970
|
XNYS
|
280NVMC5DGEBC02421
|
|
100
|
93.42
|
20241017-15:34:00.054
|
XASE
|
280NVMC5DL0QC02421
|
|
100
|
93.43
|
20241017-15:34:45.170
|
XASE
|
280NVMC5DTU6C02421
|
|
100
|
93.43
|
20241017-15:34:50.487
|
XASE
|
280NVMC5DV07C02421
|
|
23
|
93.48
|
20241017-15:35:56.659
|
ARCX
|
280NVMC5EB06C02421
|
|
77
|
93.48
|
20241017-15:35:56.659
|
ARCX
|
280NVMC5EB07C02421
|
|
100
|
93.47
|
20241017-15:36:06.863
|
XASE
|
280NVMC5ECQ7C02421
|
|
100
|
93.47
|
20241017-15:36:06.863
|
XASE
|
280NVMC5ECQ8C02421
|
|
100
|
93.48
|
20241017-15:37:39.972
|
XNYS
|
280NVMC5EUP7C02421
|
|
100
|
93.47
|
20241017-15:37:44.216
|
XASE
|
280NVMC5EVJVC02421
|
|
100
|
93.47
|
20241017-15:38:24.671
|
XASE
|
280NVMC5F74RC02421
|
|
100
|
93.45
|
20241017-15:39:17.599
|
XASE
|
280NVMC5FGR3C02421
|
|
100
|
93.51
|
20241017-15:40:22.262
|
XASE
|
280NVMC5FSSCC02421
|
|
18
|
93.48
|
20241017-15:40:43.361
|
XNAS
|
280NVMC5G0P2C02421
|
|
82
|
93.48
|
20241017-15:40:43.361
|
XNAS
|
280NVMC5G0P3C02421
|
|
100
|
93.52
|
20241017-15:41:52.807
|
XASE
|
280NVMC5GDR0C02421
|
|
3
|
93.53
|
20241017-15:42:48.663
|
EDGX
|
280NVMC5GNNAC02421
|
|
97
|
93.53
|
20241017-15:42:48.663
|
EDGX
|
280NVMC5GNNBC02421
|
|
100
|
93.52
|
20241017-15:44:04.512
|
XASE
|
280NVMC5H55PC02421
|
|
100
|
93.5
|
20241017-15:44:53.129
|
XASE
|
280NVMC5HDUPC02421
|
|
100
|
93.47
|
20241017-15:46:02.685
|
XASE
|
280NVMC5HT1AC02421
|
|
100
|
93.46
|
20241017-15:47:10.389
|
XASE
|
280NVMC5I9BSC02421
|
|
100
|
93.42
|
20241017-15:48:32.778
|
XASE
|
280NVMC5IP05C02421
|
|
100
|
93.38
|
20241017-15:51:00.027
|
XASE
|
280NVMC5JJNPC02421
|
|
100
|
93.37
|
20241017-15:51:00.053
|
XASE
|
280NVMC5JJO6C02421
|
|
100
|
93.37
|
20241017-15:51:00.053
|
XASE
|
280NVMC5JJO7C02421
|
|
1
|
93.43
|
20241017-15:54:02.820
|
XNAS
|
280NVMC5KJSAC02421
|
|
99
|
93.43
|
20241017-15:54:02.820
|
XNAS
|
280NVMC5KJSBC02421
|
|
100
|
93.42
|
20241017-15:54:15.354
|
XASE
|
280NVMC5KM27C02421
|
|
99
|
93.5
|
20241017-15:56:00.181
|
XNYS
|
280NVMC5L843C02421
|
|
1
|
93.5
|
20241017-15:56:03.032
|
XNYS
|
280NVMC5L8JKC02421
|
|
78
|
93.46
|
20241017-15:56:58.563
|
ARCX
|
280NVMC5LHRBC02421
|
|
1
|
93.53
|
20241017-15:58:20.647
|
BATY
|
280NVMC5LVOBC02421
|
|
1
|
93.53
|
20241017-15:58:21.885
|
BATY
|
280NVMC5LVUGC02421
|
|
98
|
93.53
|
20241017-15:58:21.885
|
BATY
|
280NVMC5LVUHC02421
|
|
100
|
93.5
|
20241017-15:59:13.710
|
BATS
|
280NVMC5M98DC02421
|
|
100
|
93.51
|
20241017-16:01:15.184
|
ARCX
|
280NVMC5N205C02421
|
|
100
|
93.51
|
20241017-16:02:15.527
|
XASE
|
280NVMC5NDRBC02421
|
|
100
|
93.48
|
20241017-16:03:24.930
|
XASE
|
280NVMC5NRIPC02421
|
|
100
|
93.46
|
20241017-16:04:27.223
|
XASE
|
280NVMC5O7QVC02421
|
|
59
|
93.46
|
20241017-16:05:08.440
|
ARCX
|
280NVMC5OF0HC02421
|
|
100
|
93.47
|
20241017-16:05:56.474
|
XASE
|
280NVMC5ONQAC02421
|
|
100
|
93.54
|
20241017-16:08:29.310
|
XASE
|
280NVMC5PJS7C02421
|
|
21
|
93.52
|
20241017-16:08:43.217
|
XASE
|
280NVMC5PMHDC02421
|
|
100
|
93.56
|
20241017-16:09:33.796
|
XASE
|
280NVMC5PVAJC02421
|
|
100
|
93.6
|
20241017-16:11:03.234
|
ARCX
|
280NVMC5QEPKC02421
|
|
100
|
93.56
|
20241017-16:12:01.468
|
XASE
|
280NVMC5QP07C02421
|
|
100
|
93.58
|
20241017-16:15:01.435
|
XASE
|
280NVMC5RNDUC02421
|
|
100
|
93.56
|
20241017-16:15:57.219
|
XASE
|
280NVMC5S3FDC02421
|
|
57
|
93.58
|
20241017-16:17:25.205
|
XASE
|
280NVMC5SJGLC02421
|
|
43
|
93.58
|
20241017-16:17:25.205
|
XASE
|
280NVMC5SJGMC02421
|
|
100
|
93.57
|
20241017-16:18:26.032
|
EPRL
|
280NVMC5T1A0C02421
|
|
100
|
93.55
|
20241017-16:20:35.400
|
XASE
|
280NVMC5TU3AC02421
|
|
100
|
93.55
|
20241017-16:21:54.772
|
XNYS
|
280NVMC5UEB5C02421
|
|
91
|
93.54
|
20241017-16:22:12.168
|
ARCX
|
280NVMC5UI3BC02421
|
|
2
|
93.6
|
20241017-16:24:18.628
|
EDGA
|
280NVMC5VBDUC02421
|
|
100
|
93.63
|
20241017-16:24:30.121
|
XNYS
|
280NVMC5VDUSC02421
|
|
100
|
93.62
|
20241017-16:25:27.501
|
ARCX
|
280NVMC5VOUCC02421
|
|
100
|
93.59
|
20241017-16:25:58.993
|
XASE
|
280NVMC5VUSEC02421
|
|
100
|
93.55
|
20241017-16:27:41.649
|
XASE
|
280NVMC60JF1C02421
|
|
100
|
93.57
|
20241017-16:30:08.537
|
XASE
|
280NVMC61FHJC02421
|
|
100
|
93.54
|
20241017-16:30:25.903
|
XASE
|
280NVMC61L7HC02421
|
|
100
|
93.58
|
20241017-16:33:22.408
|
ARCX
|
280NVMC62Q1PC02421
|
|
100
|
93.57
|
20241017-16:33:54.913
|
XASE
|
280NVMC630PIC02421
|
|
100
|
93.57
|
20241017-16:33:54.913
|
XASE
|
280NVMC630PJC02421
|
|
5
|
93.74
|
20241017-16:36:58.237
|
BATY
|
280NVMC643NPC02421
|
|
41
|
93.76
|
20241017-16:37:27.565
|
EPRL
|
280NVMC648UMC02421
|
|
40
|
93.76
|
20241017-16:37:43.633
|
XASE
|
280NVMC64BK4C02421
|
|
100
|
93.78
|
20241017-16:37:55.551
|
LTSE
|
280NVMC64DGHC02421
|
|
100
|
93.78
|
20241017-16:38:15.053
|
XASE
|
280NVMC64H28C02421
|
|
57
|
93.77
|
20241017-16:39:59.275
|
ARCX
|
280NVMC6543SC02421
|
|
8
|
93.77
|
20241017-16:39:59.275
|
ARCX
|
280NVMC6543TC02421
|
|
100
|
93.76
|
20241017-16:41:32.692
|
XASE
|
280NVMC65KQDC02421
|
|
100
|
93.77
|
20241017-16:43:17.095
|
ARCX
|
280NVMC666PCC02421
|
|
100
|
93.77
|
20241017-16:44:36.335
|
XASE
|
280NVMC66JTNC02421
|
|
99
|
93.77
|
20241017-16:45:40.467
|
XASE
|
280NVMC6709NC02421
|
|
1
|
93.77
|
20241017-16:45:40.467
|
XASE
|
280NVMC6709OC02421
|
|
21
|
93.81
|
20241017-16:48:12.971
|
XPSX
|
280NVMC67P62C02421
|
|
79
|
93.81
|
20241017-16:48:14.155
|
XPSX
|
280NVMC67PC3C02421
|
|
100
|
93.79
|
20241017-16:48:32.464
|
ARCX
|
280NVMC67SE6C02421
|
|
100
|
93.85
|
20241017-16:50:22.650
|
XASE
|
280NVMC68EVVC02421
|
|
100
|
93.89
|
20241017-16:52:50.853
|
XASE
|
280NVMC6974UC02421
|
|
100
|
93.86
|
20241017-16:53:48.968
|
XASE
|
280NVMC69GDAC02421
|
|
100
|
93.88
|
20241017-16:55:12.112
|
ARCX
|
280NVMC69UBHC02421
|
|
100
|
93.88
|
20241017-16:57:09.359
|
XASE
|
280NVMC6AHUAC02421
|
|
100
|
93.86
|
20241017-16:58:27.281
|
ARCX
|
280NVMC6AUSUC02421
|
|
100
|
93.78
|
20241017-17:00:36.723
|
XASE
|
280NVMC6BOC1C02421
|
|
52
|
93.72
|
20241017-17:01:58.450
|
XASE
|
280NVMC6C7N0C02421
|
|
48
|
93.72
|
20241017-17:01:58.451
|
XASE
|
280NVMC6C7N1C02421
|
|
100
|
93.71
|
20241017-17:03:40.900
|
XASE
|
280NVMC6CR9IC02421
|
|
100
|
93.75
|
20241017-17:06:12.295
|
XASE
|
280NVMC6DLN3C02421
|
|
100
|
93.76
|
20241017-17:07:48.386
|
XASE
|
280NVMC6E5AEC02421
|
|
100
|
93.76
|
20241017-17:10:42.577
|
ARCX
|
280NVMC6F3DEC02421
|
|
100
|
93.76
|
20241017-17:11:06.667
|
ARCX
|
280NVMC6F751C02421
|
|
100
|
93.78
|
20241017-17:12:46.084
|
XASE
|
280NVMC6FMBQC02421
|
|
100
|
93.76
|
20241017-17:14:57.214
|
XASE
|
280NVMC6G9JNC02421
|
|
100
|
93.76
|
20241017-17:17:11.620
|
XASE
|
280NVMC6H061C02421
|
|
100
|
93.77
|
20241017-17:19:51.848
|
XASE
|
280NVMC6HRS9C02421
|
|
100
|
93.88
|
20241017-17:21:41.301
|
XASE
|
280NVMC6IDJJC02421
|
|
100
|
93.87
|
20241017-17:22:36.148
|
XASE
|
280NVMC6IMD9C02421
|
|
100
|
93.84
|
20241017-17:24:25.515
|
XASE
|
280NVMC6J77KC02421
|
|
100
|
93.81
|
20241017-17:26:04.718
|
XASE
|
280NVMC6JMCTC02421
|
|
100
|
93.85
|
20241017-17:28:07.911
|
XASE
|
280NVMC6K9NUC02421
|
|
100
|
93.81
|
20241017-17:29:13.201
|
XASE
|
280NVMC6KK4IC02421
|
|
100
|
93.84
|
20241017-17:31:16.690
|
XASE
|
280NVMC6LBG7C02421
|
|
100
|
93.84
|
20241017-17:32:51.975
|
XASE
|
280NVMC6LRSKC02421
|
|
100
|
93.77
|
20241017-17:34:50.338
|
XASE
|
280NVMC6MGJBC02421
|
|
100
|
93.81
|
20241017-17:37:05.995
|
ARCX
|
280NVMC6N75PC02421
|
|
100
|
93.81
|
20241017-17:37:46.151
|
XASE
|
280NVMC6NDROC02421
|
|
100
|
93.79
|
20241017-17:38:07.185
|
ARCX
|
280NVMC6NH8QC02421
|
|
100
|
93.77
|
20241017-17:38:26.600
|
XASE
|
280NVMC6NKNVC02421
|
|
100
|
93.78
|
20241017-17:40:56.556
|
XASE
|
280NVMC6OEF6C02421
|
|
64
|
93.88
|
20241017-17:42:46.012
|
XNAS
|
280NVMC6OV5LC02421
|
|
1
|
93.88
|
20241017-17:42:46.012
|
XNAS
|
280NVMC6OV5MC02421
|
|
6
|
93.88
|
20241017-17:42:46.012
|
XNAS
|
280NVMC6OV5NC02421
|
|
29
|
93.88
|
20241017-17:42:46.012
|
XNAS
|
280NVMC6OV5OC02421
|
|
100
|
93.87
|
20241017-17:44:03.837
|
XASE
|
280NVMC6PAIMC02421
|
|
100
|
93.87
|
20241017-17:44:03.837
|
XASE
|
280NVMC6PAINC02421
|
|
100
|
93.84
|
20241017-17:46:35.576
|
XASE
|
280NVMC6Q3ACC02421
|
|
100
|
93.88
|
20241017-17:49:00.491
|
XASE
|
280NVMC6QQO6C02421
|
|
100
|
93.86
|
20241017-17:49:50.361
|
XASE
|
280NVMC6R2MMC02421
|
|
100
|
93.87
|
20241017-17:51:26.383
|
ARCX
|
280NVMC6RHDPC02421
|
|
100
|
93.85
|
20241017-17:52:17.059
|
ARCX
|
280NVMC6RPSKC02421
|
|
100
|
93.86
|
20241017-17:54:15.746
|
ARCX
|
280NVMC6SCTHC02421
|
|
100
|
93.85
|
20241017-17:54:26.155
|
XASE
|
280NVMC6SEL8C02421
|
|
3
|
93.83
|
20241017-17:55:30.906
|
XASE
|
280NVMC6SOU3C02421
|
|
100
|
93.85
|
20241017-17:56:15.607
|
XASE
|
280NVMC6SVS9C02421
|
|
2
|
93.86
|
20241017-17:58:03.866
|
BATS
|
280NVMC6TICNC02421
|
|
5
|
93.86
|
20241017-17:58:03.866
|
XNAS
|
280NVMC6TICOC02421
|
|
58
|
93.86
|
20241017-17:58:03.866
|
ARCX
|
280NVMC6TICPC02421
|
|
100
|
93.88
|
20241017-17:58:25.125
|
XNAS
|
280NVMC6TLFQC02421
|
|
100
|
93.88
|
20241017-17:58:59.956
|
EDGA
|
280NVMC6TRRPC02421
|
|
100
|
93.87
|
20241017-17:59:24.164
|
XASE
|
280NVMC6U0B8C02421
|
|
100
|
93.87
|
20241017-18:00:11.088
|
XASE
|
280NVMC6U8P9C02421
|
|
100
|
93.86
|
20241017-18:02:37.943
|
XASE
|
280NVMC6V3UDC02421
|
|
100
|
93.86
|
20241017-18:02:37.943
|
XASE
|
280NVMC6V3UEC02421
|
|
100
|
93.79
|
20241017-18:04:52.325
|
XASE
|
280NVMC6VUNCC02421
|
|
100
|
93.84
|
20241017-18:06:45.140
|
ARCX
|
280NVMC70HDLC02421
|
|
1
|
93.84
|
20241017-18:06:45.140
|
BATY
|
280NVMC70HDMC02421
|
|
38
|
93.84
|
20241017-18:06:45.140
|
BATY
|
280NVMC70HDNC02421
|
|
38
|
93.84
|
20241017-18:06:45.140
|
BATY
|
280NVMC70HDOC02421
|
|
100
|
93.8
|
20241017-18:07:50.818
|
XASE
|
280NVMC70R9NC02421
|
|
1
|
93.84
|
20241017-18:08:34.293
|
XASE
|
280NVMC711FJC02421
|
|
99
|
93.84
|
20241017-18:08:39.327
|
XASE
|
280NVMC71290C02421
|
|
100
|
93.78
|
20241017-18:10:00.357
|
XASE
|
280NVMC71EV6C02421
|
|
100
|
93.76
|
20241017-18:11:30.391
|
EDGA
|
280NVMC71T7MC02421
|
|
100
|
93.69
|
20241017-18:12:45.234
|
XASE
|
280NVMC729JFC02421
|
|
100
|
93.72
|
20241017-18:14:09.699
|
ARCX
|
280NVMC72SV9C02421
|
|
100
|
93.74
|
20241017-18:15:25.781
|
XASE
|
280NVMC73AQJC02421
|
|
4
|
93.71
|
20241017-18:17:03.618
|
XASE
|
280NVMC73P5OC02421
|
|
36
|
93.71
|
20241017-18:17:03.618
|
XASE
|
280NVMC73P5PC02421
|
|
60
|
93.71
|
20241017-18:17:03.618
|
XASE
|
280NVMC73P5QC02421
|
|
100
|
93.69
|
20241017-18:19:08.076
|
XASE
|
280NVMC74BJ1C02421
|
|
100
|
93.68
|
20241017-18:20:19.641
|
XASE
|
280NVMC74MJ8C02421
|
|
1
|
93.71
|
20241017-18:22:06.704
|
BATS
|
280NVMC755SNC02421
|
|
2
|
93.71
|
20241017-18:22:06.705
|
XNAS
|
280NVMC755SOC02421
|
|
95
|
93.71
|
20241017-18:22:06.705
|
XNYS
|
280NVMC755SPC02421
|
|
1
|
93.71
|
20241017-18:22:06.705
|
XNYS
|
280NVMC755SQC02421
|
|
49
|
93.71
|
20241017-18:22:13.221
|
XASE
|
280NVMC756RNC02421
|
|
51
|
93.71
|
20241017-18:22:13.221
|
XASE
|
280NVMC756ROC02421
|
|
100
|
93.71
|
20241017-18:24:31.091
|
XASE
|
280NVMC75QJ3C02421
|
|
100
|
93.72
|
20241017-18:25:36.045
|
XASE
|
280NVMC763LAC02421
|
|
100
|
93.84
|
20241017-18:28:05.039
|
XASE
|
280NVMC76S8GC02421
|
|
100
|
93.83
|
20241017-18:28:42.194
|
XASE
|
280NVMC772A0C02421
|
|
100
|
93.77
|
20241017-18:30:01.343
|
XASE
|
280NVMC77F26C02421
|
|
100
|
93.79
|
20241017-18:32:41.476
|
LTSE
|
280NVMC78J28C02421
|
|
100
|
93.78
|
20241017-18:32:43.370
|
XASE
|
280NVMC78JGCC02421
|
|
100
|
93.78
|
20241017-18:32:43.370
|
XASE
|
280NVMC78JGEC02421
|
|
100
|
93.75
|
20241017-18:34:59.848
|
XASE
|
280NVMC79HPSC02421
|
|
100
|
93.73
|
20241017-18:36:31.854
|
XASE
|
280NVMC7A4VUC02421
|
|
100
|
93.73
|
20241017-18:37:26.852
|
XASE
|
280NVMC7AFKLC02421
|
|
100
|
93.76
|
20241017-18:39:55.240
|
XASE
|
280NVMC7BA0NC02421
|
|
42
|
93.74
|
20241017-18:41:07.513
|
XASE
|
280NVMC7BMF9C02421
|
|
58
|
93.74
|
20241017-18:41:07.513
|
XASE
|
280NVMC7BMFBC02421
|
|
100
|
93.76
|
20241017-18:42:15.365
|
XASE
|
280NVMC7C1A5C02421
|
|
100
|
93.76
|
20241017-18:43:40.906
|
ARCX
|
280NVMC7CE9BC02421
|
|
64
|
93.77
|
20241017-18:45:06.826
|
XASE
|
280NVMC7CRTNC02421
|
|
36
|
93.77
|
20241017-18:45:06.826
|
XASE
|
280NVMC7CRTOC02421
|
|
100
|
93.83
|
20241017-18:47:57.275
|
XNYS
|
280NVMC7DTE6C02421
|
|
100
|
93.85
|
20241017-18:48:52.592
|
ARCX
|
280NVMC7E7GHC02421
|
|
100
|
93.85
|
20241017-18:48:52.592
|
ARCX
|
280NVMC7E7GIC02421
|
|
100
|
93.81
|
20241017-18:50:17.368
|
EDGA
|
280NVMC7ENE3C02421
|
|
100
|
93.78
|
20241017-18:51:34.710
|
XASE
|
280NVMC7F5DVC02421
|
|
100
|
93.71
|
20241017-18:53:03.962
|
EDGA
|
280NVMC7FJGKC02421
|
|
45
|
93.69
|
20241017-18:54:51.810
|
XASE
|
280NVMC7G52BC02421
|
|
100
|
93.74
|
20241017-18:56:05.468
|
LTSE
|
280NVMC7GIMKC02421
|
|
6
|
93.79
|
20241017-18:57:45.309
|
XNAS
|
280NVMC7H4DTC02421
|
|
75
|
93.79
|
20241017-18:57:45.309
|
XNAS
|
280NVMC7H4DUC02421
|
|
19
|
93.79
|
20241017-18:57:45.309
|
XNAS
|
280NVMC7H4DVC02421
|
|
100
|
93.8
|
20241017-18:58:03.655
|
XASE
|
280NVMC7H7PJC02421
|
|
100
|
93.79
|
20241017-18:59:53.514
|
LTSE
|
280NVMC7HTG2C02421
|
|
100
|
93.8
|
20241017-19:00:04.902
|
XASE
|
280NVMC7I0H1C02421
|
|
100
|
93.79
|
20241017-19:00:22.831
|
ARCX
|
280NVMC7I6FOC02421
|
|
100
|
93.82
|
20241017-19:01:32.408
|
XASE
|
280NVMC7IKB9C02421
|
|
100
|
93.77
|
20241017-19:02:30.871
|
XASE
|
280NVMC7IVV3C02421
|
|
100
|
93.79
|
20241017-19:03:30.148
|
XASE
|
280NVMC7JCQQC02421
|
|
100
|
93.8
|
20241017-19:04:58.826
|
XASE
|
280NVMC7JVE9C02421
|
|
100
|
93.8
|
20241017-19:05:52.230
|
XASE
|
280NVMC7K8OLC02421
|
|
100
|
93.82
|
20241017-19:07:09.041
|
XASE
|
280NVMC7KM87C02421
|
|
21
|
93.81
|
20241017-19:09:46.497
|
XNAS
|
280NVMC7LLC9C02421
|
|
21
|
93.81
|
20241017-19:09:46.497
|
XNAS
|
280NVMC7LLCAC02421
|
|
3
|
93.81
|
20241017-19:09:46.497
|
XNAS
|
280NVMC7LLCBC02421
|
|
43
|
93.81
|
20241017-19:09:46.497
|
XNAS
|
280NVMC7LLCCC02421
|
|
5
|
93.81
|
20241017-19:09:46.497
|
XNAS
|
280NVMC7LLCDC02421
|
|
7
|
93.81
|
20241017-19:09:46.497
|
XNAS
|
280NVMC7LLCEC02421
|
|
12
|
93.85
|
20241017-19:11:03.271
|
XNYS
|
280NVMC7M3NEC02421
|
|
9
|
93.85
|
20241017-19:11:03.273
|
ARCX
|
280NVMC7M3NFC02421
|
|
21
|
93.86
|
20241017-19:11:08.208
|
XNYS
|
280NVMC7M4J9C02421
|
|
79
|
93.86
|
20241017-19:11:08.208
|
XNYS
|
280NVMC7M4JAC02421
|
|
100
|
93.87
|
20241017-19:12:01.330
|
EDGX
|
280NVMC7MCEOC02421
|
|
100
|
93.87
|
20241017-19:12:03.887
|
XASE
|
280NVMC7MCS5C02421
|
|
1
|
93.9
|
20241017-19:14:19.919
|
XNYS
|
280NVMC7N3QJC02421
|
|
99
|
93.9
|
20241017-19:14:19.919
|
XNYS
|
280NVMC7N3QKC02421
|
|
100
|
93.89
|
20241017-19:14:27.726
|
XASE
|
280NVMC7N55OC02421
|
|
100
|
93.87
|
20241017-19:15:21.999
|
XASE
|
280NVMC7NGDNC02421
|
|
100
|
93.84
|
20241017-19:16:21.746
|
XASE
|
280NVMC7NQA5C02421
|
|
100
|
93.84
|
20241017-19:17:47.824
|
XASE
|
280NVMC7O729C02421
|
|
100
|
93.82
|
20241017-19:18:56.113
|
XASE
|
280NVMC7OIVQC02421
|
|
100
|
93.86
|
20241017-19:21:00.071
|
XASE
|
280NVMC7P8NMC02421
|
|
100
|
93.86
|
20241017-19:21:11.413
|
XASE
|
280NVMC7PAR7C02421
|
|
100
|
93.8
|
20241017-19:22:21.910
|
XASE
|
280NVMC7PLVJC02421
|
|
100
|
93.79
|
20241017-19:23:21.071
|
BATY
|
280NVMC7PUKSC02421
|
|
72
|
93.76
|
20241017-19:24:03.454
|
XASE
|
280NVMC7Q5NRC02421
|
|
100
|
93.78
|
20241017-19:25:06.743
|
XASE
|
280NVMC7QFQPC02421
|
|
100
|
93.76
|
20241017-19:26:04.130
|
XASE
|
280NVMC7QOHRC02421
|
|
100
|
93.74
|
20241017-19:26:42.257
|
XASE
|
280NVMC7QULIC02421
|
|
100
|
93.74
|
20241017-19:27:47.668
|
XASE
|
280NVMC7RA19C02421
|
|
99
|
93.72
|
20241017-19:28:45.000
|
XASE
|
280NVMC7RL7KC02421
|
|
1
|
93.72
|
20241017-19:28:45.001
|
XASE
|
280NVMC7RL7LC02421
|
|
100
|
93.69
|
20241017-19:29:24.429
|
XASE
|
280NVMC7RTU4C02421
|
|
100
|
93.66
|
20241017-19:30:07.801
|
XASE
|
280NVMC7S7J0C02421
|
|
100
|
93.61
|
20241017-19:30:56.369
|
XASE
|
280NVMC7SKV5C02421
|
|
100
|
93.56
|
20241017-19:32:45.206
|
XASE
|
280NVMC7TDRVC02421
|
|
100
|
93.56
|
20241017-19:32:45.206
|
XASE
|
280NVMC7TDS0C02421
|
|
100
|
93.52
|
20241017-19:33:42.810
|
XASE
|
280NVMC7TVQBC02421
|
|
1
|
93.6
|
20241017-19:35:18.684
|
XNAS
|
280NVMC7UQ95C02421
|
|
10
|
93.6
|
20241017-19:35:18.684
|
XNAS
|
280NVMC7UQ96C02421
|
|
15
|
93.6
|
20241017-19:35:18.684
|
XNAS
|
280NVMC7UQ97C02421
|
|
4
|
93.6
|
20241017-19:35:18.684
|
XNAS
|
280NVMC7UQ98C02421
|
|
42
|
93.6
|
20241017-19:35:18.684
|
XNAS
|
280NVMC7UQ99C02421
|
|
100
|
93.6
|
20241017-19:35:26.864
|
XNYS
|
280NVMC7US9FC02421
|
|
100
|
93.6
|
20241017-19:35:32.811
|
XASE
|
280NVMC7UU0KC02421
|
|
100
|
93.59
|
20241017-19:36:06.688
|
XASE
|
280NVMC7V6NVC02421
|
|
100
|
93.61
|
20241017-19:37:16.959
|
ARCX
|
280NVMC7VVK1C02421
|
|
100
|
93.6
|
20241017-19:37:46.167
|
XASE
|
280NVMC806O8C02421
|
|
100
|
93.62
|
20241017-19:38:18.496
|
XASE
|
280NVMC80EI9C02421
|
|
100
|
93.62
|
20241017-19:38:58.432
|
XASE
|
280NVMC80O0BC02421
|
|
100
|
93.59
|
20241017-19:40:06.028
|
XASE
|
280NVMC81903C02421
|
|
100
|
93.58
|
20241017-19:40:31.752
|
XASE
|
280NVMC81G1AC02421
|
|
100
|
93.59
|
20241017-19:41:15.538
|
XASE
|
280NVMC81QK9C02421
|
|
100
|
93.59
|
20241017-19:42:06.259
|
XASE
|
280NVMC825ULC02421
|
|
99
|
93.59
|
20241017-19:42:56.475
|
XNAS
|
280NVMC82GN4C02421
|
|
1
|
93.59
|
20241017-19:42:56.475
|
XNAS
|
280NVMC82GN5C02421
|
|
1
|
93.61
|
20241017-19:43:27.210
|
XNAS
|
280NVMC82NGTC02421
|
|
99
|
93.61
|
20241017-19:43:27.210
|
XNAS
|
280NVMC82NGUC02421
|
|
2
|
93.6
|
20241017-19:43:30.530
|
BATY
|
280NVMC82O5GC02421
|
|
5
|
93.6
|
20241017-19:43:30.530
|
BATY
|
280NVMC82O5HC02421
|
|
5
|
93.6
|
20241017-19:43:30.530
|
BATY
|
280NVMC82O5IC02421
|
|
4
|
93.6
|
20241017-19:43:30.530
|
BATY
|
280NVMC82O5JC02421
|
|
100
|
93.6
|
20241017-19:43:30.530
|
XASE
|
280NVMC82O5KC02421
|
|
100
|
93.58
|
20241017-19:44:10.369
|
XASE
|
280NVMC8322PC02421
|
|
100
|
93.56
|
20241017-19:45:03.856
|
XASE
|
280NVMC83GJTC02421
|
|
100
|
93.58
|
20241017-19:45:43.686
|
XASE
|
280NVMC8410UC02421
|
|
100
|
93.58
|
20241017-19:46:12.331
|
LTSE
|
280NVMC84DDQC02421
|
|
100
|
93.58
|
20241017-19:46:12.342
|
LTSE
|
280NVMC84DDVC02421
|
|
100
|
93.57
|
20241017-19:46:16.795
|
XASE
|
280NVMC84G9PC02421
|
|
22
|
93.56
|
20241017-19:46:17.101
|
XNAS
|
280NVMC84GG6C02421
|
|
8
|
93.56
|
20241017-19:46:17.101
|
XNAS
|
280NVMC84GG7C02421
|
|
100
|
93.56
|
20241017-19:46:17.101
|
XNAS
|
280NVMC84GG8C02421
|
|
100
|
93.56
|
20241017-19:46:17.101
|
ARCX
|
280NVMC84GG9C02421
|
|
100
|
93.57
|
20241017-19:46:17.102
|
XNYS
|
280NVMC84GGAC02421
|
|
100
|
93.57
|
20241017-19:46:17.102
|
XNAS
|
280NVMC84GGBC02421
|
|
25
|
93.58
|
20241017-19:46:18.019
|
XNAS
|
280NVMC84H3MC02421
|
|
100
|
93.575
|
20241017-19:46:18.019
|
XNYS
|
280NVMC84H3NC02421
|
|
70
|
93.58
|
20241017-19:46:18.019
|
XNYS
|
280NVMC84H3OC02421
|
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
POSQKFBKFBDKCKD
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
