7th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 4,552 | $88.46 | $89.03 | $87.83 | XNYS |
| 500 | $88.44 | $88.76 | $87.98 | EDGX |
| 7,930 | $88.22 | $89.03 | $87.69 | ARCX |
| 1,018 | $88.17 | $89.00 | $87.79 | BATS |
| 4,825 | $88.53 | $89.03 | $87.75 | XNAS |
| 1,400 | $88.15 | $88.36 | $87.76 | BATY |
| 25,375 | $88.34 | $88.92 | $87.67 | XASE |
| 800 | $88.35 | $88.86 | $88.02 | EPRL |
| 500 | $88.37 | $88.54 | $88.19 | IEXG |
| 600 | $88.24 | $88.74 | $87.91 | XPSX |
| 400 | $88.09 | $88.40 | $87.88 | EDGA |
| 100 | $88.06 | $88.06 | $88.06 | XBOS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 680,017,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.699% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 4th October 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
| Issuer name: | | CRH plc | | |||
| LEI | | 549300MIDJNNTH068E74 | ||||
| ISIN: | | IE0001827041 | ||||
| US Broker name: | BNP Paribas Securities Corp | |||||
| US Broker code (CRD#): | 15794 | |||||
| Time Zone: | EST | |||||
| Currency | USD | |||||
| Date of Transactions: | | 4th October 2024 | ||||
|
Aggregated Information
| ||||||
| | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $88.3409 | 48,000 |
| ||
| 100 | 88.43 | 20241004-13:30:41.348 | ARCX | 280MTDG20LHGC02421 |
| 75 | 88.42 | 20241004-13:30:43.751 | ARCX | 280MTDG20LNCC02421 |
| 25 | 88.42 | 20241004-13:30:43.751 | ARCX | 280MTDG20LNDC02421 |
| 100 | 88.42 | 20241004-13:30:43.752 | XNAS | 280MTDG20LNEC02421 |
| 100 | 88.42 | 20241004-13:30:48.252 | ARCX | 280MTDG20MA0C02421 |
| 18 | 88.39 | 20241004-13:30:53.688 | XNAS | 280MTDG20MTCC02421 |
| 18 | 88.39 | 20241004-13:30:53.752 | XNAS | 280MTDG20MTHC02421 |
| 18 | 88.39 | 20241004-13:30:53.752 | XNAS | 280MTDG20MTIC02421 |
| 18 | 88.39 | 20241004-13:30:53.752 | XNAS | 280MTDG20MTJC02421 |
| 18 | 88.39 | 20241004-13:30:53.752 | XNAS | 280MTDG20MTKC02421 |
| 10 | 88.39 | 20241004-13:30:53.752 | XNAS | 280MTDG20MTLC02421 |
| 25 | 88.43 | 20241004-13:31:19.482 | XNAS | 280MTDG20PFDC02421 |
| 25 | 88.43 | 20241004-13:31:19.483 | XNAS | 280MTDG20PFEC02421 |
| 25 | 88.43 | 20241004-13:31:19.483 | XNAS | 280MTDG20PFFC02421 |
| 35 | 88.43 | 20241004-13:31:19.483 | ARCX | 280MTDG20PFGC02421 |
| 25 | 88.43 | 20241004-13:31:19.483 | XNAS | 280MTDG20PFHC02421 |
| 65 | 88.43 | 20241004-13:31:19.483 | ARCX | 280MTDG20PFIC02421 |
| 80 | 88.34 | 20241004-13:31:40.523 | XNAS | 280MTDG20TD0C02421 |
| 100 | 88.52 | 20241004-13:32:19.122 | XNYS | 280MTDG2137CC02421 |
| 100 | 88.5 | 20241004-13:32:42.517 | XNAS | 280MTDG216D2C02421 |
| 2 | 88.52 | 20241004-13:32:54.287 | XNAS | 280MTDG217QNC02421 |
| 98 | 88.52 | 20241004-13:32:54.287 | XNAS | 280MTDG217QOC02421 |
| 10 | 88.53 | 20241004-13:33:02.547 | XNAS | 280MTDG2194AC02421 |
| 100 | 88.53 | 20241004-13:33:03.624 | ARCX | 280MTDG2198MC02421 |
| 25 | 88.53 | 20241004-13:33:03.625 | XNAS | 280MTDG2198NC02421 |
| 25 | 88.53 | 20241004-13:33:03.625 | XNAS | 280MTDG2198OC02421 |
| 25 | 88.53 | 20241004-13:33:03.625 | XNAS | 280MTDG2198PC02421 |
| 15 | 88.53 | 20241004-13:33:03.625 | XNAS | 280MTDG2198QC02421 |
| 100 | 88.56 | 20241004-13:33:42.355 | ARCX | 280MTDG21EM1C02421 |
| 100 | 88.56 | 20241004-13:33:55.338 | XNAS | 280MTDG21GH1C02421 |
| 100 | 88.54 | 20241004-13:34:07.836 | ARCX | 280MTDG21I1BC02421 |
| 25 | 88.54 | 20241004-13:34:07.855 | XNAS | 280MTDG21I1CC02421 |
| 25 | 88.54 | 20241004-13:34:07.855 | XNAS | 280MTDG21I1DC02421 |
| 50 | 88.54 | 20241004-13:34:07.922 | XNAS | 280MTDG21I1KC02421 |
| 1 | 88.66 | 20241004-13:34:49.195 | XNAS | 280MTDG21O38C02421 |
| 99 | 88.66 | 20241004-13:34:49.195 | XNAS | 280MTDG21O39C02421 |
| 45 | 88.78 | 20241004-13:35:26.846 | XNAS | 280MTDG21UG7C02421 |
| 55 | 88.78 | 20241004-13:35:26.846 | XNAS | 280MTDG21UG8C02421 |
| 37 | 88.78 | 20241004-13:35:29.542 | XNAS | 280MTDG21UUJC02421 |
| 63 | 88.78 | 20241004-13:35:29.542 | XNAS | 280MTDG21UUKC02421 |
| 100 | 88.81 | 20241004-13:35:49.673 | ARCX | 280MTDG221V4C02421 |
| 43 | 88.88 | 20241004-13:36:11.912 | XNYS | 280MTDG225MVC02421 |
| 57 | 88.88 | 20241004-13:36:11.912 | XNYS | 280MTDG225N0C02421 |
| 100 | 88.86 | 20241004-13:36:28.130 | EPRL | 280MTDG228VPC02421 |
| 90 | 88.86 | 20241004-13:36:28.130 | XNAS | 280MTDG228VQC02421 |
| 100 | 88.78 | 20241004-13:36:54.961 | XNAS | 280MTDG22DQTC02421 |
| 65 | 88.64 | 20241004-13:37:07.734 | XNAS | 280MTDG22G4CC02421 |
| 35 | 88.64 | 20241004-13:37:07.734 | XNAS | 280MTDG22G4DC02421 |
| 100 | 88.56 | 20241004-13:37:23.022 | XNAS | 280MTDG22J89C02421 |
| 100 | 88.51 | 20241004-13:37:42.690 | XNYS | 280MTDG22LS3C02421 |
| 100 | 88.62 | 20241004-13:38:29.959 | XNYS | 280MTDG22RRCC02421 |
| 100 | 88.59 | 20241004-13:38:33.865 | XNAS | 280MTDG22SBKC02421 |
| 100 | 88.59 | 20241004-13:38:33.865 | XNAS | 280MTDG22SBLC02421 |
| 100 | 88.6 | 20241004-13:39:18.690 | XNYS | 280MTDG231L2C02421 |
| 100 | 88.53 | 20241004-13:40:01.146 | XNYS | 280MTDG2376SC02421 |
| 99 | 88.52 | 20241004-13:40:07.092 | ARCX | 280MTDG238HNC02421 |
| 1 | 88.52 | 20241004-13:40:07.092 | ARCX | 280MTDG238HOC02421 |
| 70 | 88.51 | 20241004-13:40:43.514 | EDGX | 280MTDG23DN4C02421 |
| 30 | 88.51 | 20241004-13:40:43.514 | EDGX | 280MTDG23DN5C02421 |
| 100 | 88.49 | 20241004-13:41:05.225 | ARCX | 280MTDG23GTCC02421 |
| 100 | 88.47 | 20241004-13:41:25.885 | ARCX | 280MTDG23JT5C02421 |
| 100 | 88.51 | 20241004-13:41:43.874 | XNAS | 280MTDG23MA4C02421 |
| 100 | 88.56 | 20241004-13:42:22.436 | ARCX | 280MTDG23RSLC02421 |
| 100 | 88.56 | 20241004-13:42:22.436 | ARCX | 280MTDG23RSMC02421 |
| 100 | 88.42 | 20241004-13:42:39.941 | EDGX | 280MTDG23UH9C02421 |
| 100 | 88.4 | 20241004-13:43:35.151 | XNYS | 280MTDG2471JC02421 |
| 1 | 88.38 | 20241004-13:43:35.153 | XNAS | 280MTDG2471KC02421 |
| 40 | 88.38 | 20241004-13:43:35.154 | XNAS | 280MTDG2471LC02421 |
| 59 | 88.38 | 20241004-13:43:36.169 | XNAS | 280MTDG2477RC02421 |
| 100 | 88.38 | 20241004-13:43:36.169 | XNAS | 280MTDG2477SC02421 |
| 100 | 88.52 | 20241004-13:44:28.522 | EDGX | 280MTDG24G5TC02421 |
| 100 | 88.42 | 20241004-13:44:43.729 | XNAS | 280MTDG24JDUC02421 |
| 17 | 88.26 | 20241004-13:45:06.226 | BATY | 280MTDG24MSRC02421 |
| 83 | 88.26 | 20241004-13:45:06.226 | BATY | 280MTDG24MSSC02421 |
| 2 | 88.27 | 20241004-13:45:34.749 | ARCX | 280MTDG24T69C02421 |
| 25 | 88.27 | 20241004-13:45:54.888 | ARCX | 280MTDG250CAC02421 |
| 25 | 88.27 | 20241004-13:45:54.888 | ARCX | 280MTDG250CBC02421 |
| 25 | 88.27 | 20241004-13:45:54.888 | ARCX | 280MTDG250CCC02421 |
| 1 | 88.27 | 20241004-13:45:54.888 | ARCX | 280MTDG250CDC02421 |
| 24 | 88.27 | 20241004-13:45:54.888 | ARCX | 280MTDG250CEC02421 |
| 100 | 88.27 | 20241004-13:45:54.888 | ARCX | 280MTDG250CFC02421 |
| 100 | 88.18 | 20241004-13:46:41.570 | XNYS | 280MTDG25921C02421 |
| 100 | 88.14 | 20241004-13:46:44.638 | XNYS | 280MTDG259I9C02421 |
| 100 | 88.03 | 20241004-13:47:31.798 | BATS | 280MTDG25IGVC02421 |
| 100 | 88.06 | 20241004-13:48:09.334 | XBOS | 280MTDG25PNLC02421 |
| 50 | 88.08 | 20241004-13:48:34.755 | ARCX | 280MTDG25UAUC02421 |
| 50 | 88.08 | 20241004-13:48:34.755 | ARCX | 280MTDG25UAVC02421 |
| 100 | 88.04 | 20241004-13:48:45.140 | BATS | 280MTDG25VTAC02421 |
| 100 | 88.04 | 20241004-13:48:45.141 | BATS | 280MTDG25VTBC02421 |
| 100 | 88.07 | 20241004-13:49:24.627 | XNYS | 280MTDG266UKC02421 |
| 100 | 88.1 | 20241004-13:50:23.031 | BATY | 280MTDG26GJFC02421 |
| 100 | 88.1 | 20241004-13:50:23.031 | XNAS | 280MTDG26GJGC02421 |
| 100 | 88.07 | 20241004-13:51:12.433 | BATY | 280MTDG26PSIC02421 |
| 2 | 87.99 | 20241004-13:51:17.206 | ARCX | 280MTDG26QUEC02421 |
| 2 | 87.99 | 20241004-13:51:17.206 | ARCX | 280MTDG26QUFC02421 |
| 2 | 87.99 | 20241004-13:51:17.206 | ARCX | 280MTDG26QUGC02421 |
| 2 | 87.99 | 20241004-13:51:17.206 | ARCX | 280MTDG26QUHC02421 |
| 92 | 87.99 | 20241004-13:51:17.206 | ARCX | 280MTDG26QUIC02421 |
| 92 | 88.16 | 20241004-13:52:27.052 | XNYS | 280MTDG277GOC02421 |
| 100 | 88.2 | 20241004-13:52:38.291 | BATY | 280MTDG279LCC02421 |
| 100 | 88.23 | 20241004-13:53:36.679 | XNAS | 280MTDG27J17C02421 |
| 11 | 88.25 | 20241004-13:54:08.252 | ARCX | 280MTDG27NUNC02421 |
| 75 | 88.25 | 20241004-13:54:08.319 | ARCX | 280MTDG27NV9C02421 |
| 14 | 88.25 | 20241004-13:54:08.381 | ARCX | 280MTDG27NVFC02421 |
| 100 | 88.27 | 20241004-13:54:38.825 | EPRL | 280MTDG27SH0C02421 |
| 100 | 88.3 | 20241004-13:54:49.506 | XNYS | 280MTDG27U91C02421 |
| 100 | 88.21 | 20241004-13:55:30.546 | XNAS | 280MTDG286G2C02421 |
| 100 | 88.26 | 20241004-13:55:56.112 | ARCX | 280MTDG28AOFC02421 |
| 50 | 88.21 | 20241004-13:56:22.923 | BATY | 280MTDG28FCTC02421 |
| 50 | 88.21 | 20241004-13:56:22.923 | BATY | 280MTDG28FCUC02421 |
| 100 | 88.21 | 20241004-13:56:41.743 | ARCX | 280MTDG28I3RC02421 |
| 100 | 88.11 | 20241004-13:57:06.158 | XNAS | 280MTDG28PA8C02421 |
| 47 | 88.03 | 20241004-13:57:37.320 | XNAS | 280MTDG290LDC02421 |
| 53 | 88.03 | 20241004-13:57:37.320 | XNAS | 280MTDG290LEC02421 |
| 100 | 87.99 | 20241004-13:58:03.774 | XNYS | 280MTDG295DUC02421 |
| 100 | 88.19 | 20241004-13:58:58.639 | XNAS | 280MTDG29FRNC02421 |
| 100 | 88.18 | 20241004-13:59:11.539 | ARCX | 280MTDG29J0HC02421 |
| 100 | 88.04 | 20241004-13:59:41.091 | ARCX | 280MTDG29P1NC02421 |
| 100 | 88.21 | 20241004-14:00:22.137 | EPRL | 280MTDG2A4MOC02421 |
| 100 | 88.21 | 20241004-14:00:22.138 | EPRL | 280MTDG2A4MQC02421 |
| 54 | 88.14 | 20241004-14:00:46.321 | ARCX | 280MTDG2ACFMC02421 |
| 46 | 88.14 | 20241004-14:00:46.321 | ARCX | 280MTDG2ACFNC02421 |
| 50 | 88.14 | 20241004-14:00:46.321 | ARCX | 280MTDG2ACFOC02421 |
| 46 | 88.14 | 20241004-14:00:46.321 | ARCX | 280MTDG2ACFPC02421 |
| 4 | 88.14 | 20241004-14:00:46.321 | ARCX | 280MTDG2ACFQC02421 |
| 100 | 88.07 | 20241004-14:00:55.632 | XNAS | 280MTDG2AECCC02421 |
| 100 | 88.22 | 20241004-14:02:04.189 | ARCX | 280MTDG2B2QVC02421 |
| 100 | 88.22 | 20241004-14:02:04.189 | ARCX | 280MTDG2B2R1C02421 |
| 100 | 88.22 | 20241004-14:02:04.189 | ARCX | 280MTDG2B2R2C02421 |
| 100 | 88.32 | 20241004-14:02:56.665 | ARCX | 280MTDG2BJ5JC02421 |
| 100 | 88.3 | 20241004-14:03:01.450 | XASE | 280MTDG2BKCCC02421 |
| 100 | 88.3 | 20241004-14:03:01.450 | XASE | 280MTDG2BKCDC02421 |
| 100 | 88.29 | 20241004-14:03:25.258 | BATY | 280MTDG2BT29C02421 |
| 100 | 88.33 | 20241004-14:03:42.465 | XASE | 280MTDG2C2FRC02421 |
| 100 | 88.3 | 20241004-14:04:00.788 | ARCX | 280MTDG2C7EDC02421 |
| 78 | 88.24 | 20241004-14:04:12.664 | ARCX | 280MTDG2CB7PC02421 |
| 22 | 88.24 | 20241004-14:04:12.664 | ARCX | 280MTDG2CB7QC02421 |
| 100 | 88.3 | 20241004-14:05:07.258 | ARCX | 280MTDG2CQ05C02421 |
| 100 | 88.42 | 20241004-14:05:45.093 | XASE | 280MTDG2D4DSC02421 |
| 100 | 88.38 | 20241004-14:05:46.840 | XNAS | 280MTDG2D4P1C02421 |
| 100 | 88.39 | 20241004-14:06:13.026 | ARCX | 280MTDG2DBD3C02421 |
| 100 | 88.38 | 20241004-14:06:24.480 | ARCX | 280MTDG2DE5JC02421 |
| 100 | 88.38 | 20241004-14:06:24.556 | EPRL | 280MTDG2DE75C02421 |
| 100 | 88.42 | 20241004-14:06:51.378 | XASE | 280MTDG2DKHFC02421 |
| 82 | 88.49 | 20241004-14:07:30.602 | XNAS | 280MTDG2DVMHC02421 |
| 18 | 88.49 | 20241004-14:07:30.602 | XNAS | 280MTDG2DVMIC02421 |
| 100 | 88.36 | 20241004-14:08:03.534 | BATY | 280MTDG2E7V0C02421 |
| 100 | 88.3 | 20241004-14:08:31.520 | ARCX | 280MTDG2EFAPC02421 |
| 100 | 88.16 | 20241004-14:09:04.887 | XNYS | 280MTDG2EOI4C02421 |
| 100 | 88.06 | 20241004-14:09:34.138 | XASE | 280MTDG2F0ALC02421 |
| 100 | 88.01 | 20241004-14:10:06.625 | XASE | 280MTDG2FAPOC02421 |
| 100 | 88.02 | 20241004-14:10:37.591 | EPRL | 280MTDG2FIOVC02421 |
| 100 | 88.03 | 20241004-14:11:01.193 | ARCX | 280MTDG2FONEC02421 |
| 10 | 88.08 | 20241004-14:11:40.117 | XNAS | 280MTDG2G2JFC02421 |
| 90 | 88.08 | 20241004-14:11:40.117 | XNAS | 280MTDG2G2JGC02421 |
| 100 | 88.1 | 20241004-14:12:03.088 | EDGA | 280MTDG2G7UIC02421 |
| 100 | 88.06 | 20241004-14:12:20.762 | ARCX | 280MTDG2GC7NC02421 |
| 100 | 88.19 | 20241004-14:13:23.879 | XNYS | 280MTDG2GSH9C02421 |
| 100 | 88.21 | 20241004-14:13:30.847 | BATY | 280MTDG2GUR4C02421 |
| 100 | 88.22 | 20241004-14:14:20.456 | BATY | 280MTDG2HCA5C02421 |
| 100 | 88.27 | 20241004-14:14:56.207 | XASE | 280MTDG2HKM9C02421 |
| 100 | 88.27 | 20241004-14:15:00.397 | XASE | 280MTDG2HLHAC02421 |
| 100 | 88.32 | 20241004-14:15:43.368 | BATY | 280MTDG2I46VC02421 |
| 100 | 88.31 | 20241004-14:16:08.032 | XASE | 280MTDG2IA5OC02421 |
| 100 | 88.33 | 20241004-14:16:39.586 | BATS | 280MTDG2IHSLC02421 |
| 100 | 88.37 | 20241004-14:17:05.544 | XASE | 280MTDG2IQRNC02421 |
| 100 | 88.37 | 20241004-14:17:50.147 | XASE | 280MTDG2J7OFC02421 |
| 100 | 88.4 | 20241004-14:18:13.775 | EDGA | 280MTDG2JD8CC02421 |
| 100 | 88.47 | 20241004-14:18:52.764 | XASE | 280MTDG2JL1QC02421 |
| 100 | 88.47 | 20241004-14:19:28.656 | XASE | 280MTDG2JRONC02421 |
| 100 | 88.47 | 20241004-14:19:28.656 | XASE | 280MTDG2JROOC02421 |
| 100 | 88.4 | 20241004-14:20:01.744 | XNAS | 280MTDG2K2T0C02421 |
| 100 | 88.42 | 20241004-14:20:29.045 | XASE | 280MTDG2K9L1C02421 |
| 81 | 88.41 | 20241004-14:21:10.460 | XASE | 280MTDG2KKAHC02421 |
| 19 | 88.41 | 20241004-14:21:10.460 | XASE | 280MTDG2KKAJC02421 |
| 100 | 88.43 | 20241004-14:22:09.562 | ARCX | 280MTDG2L35SC02421 |
| 100 | 88.42 | 20241004-14:22:28.015 | XNAS | 280MTDG2L7NEC02421 |
| 100 | 88.37 | 20241004-14:22:57.435 | XASE | 280MTDG2LDM2C02421 |
| 99 | 88.26 | 20241004-14:23:39.548 | XASE | 280MTDG2LQOUC02421 |
| 1 | 88.26 | 20241004-14:23:39.548 | XASE | 280MTDG2LQOVC02421 |
| 100 | 88.3 | 20241004-14:24:22.899 | XASE | 280MTDG2M4HTC02421 |
| 100 | 88.29 | 20241004-14:25:13.295 | XASE | 280MTDG2MHRBC02421 |
| 100 | 88.15 | 20241004-14:26:07.559 | XASE | 280MTDG2MSA5C02421 |
| 47 | 88.09 | 20241004-14:26:28.011 | ARCX | 280MTDG2N0RPC02421 |
| 53 | 88.09 | 20241004-14:26:28.011 | ARCX | 280MTDG2N0RQC02421 |
| 47 | 88.09 | 20241004-14:26:59.444 | XASE | 280MTDG2N7K6C02421 |
| 53 | 88.09 | 20241004-14:26:59.444 | XASE | 280MTDG2N7K7C02421 |
| 43 | 88.03 | 20241004-14:27:19.447 | XASE | 280MTDG2NEAKC02421 |
| 44 | 88.03 | 20241004-14:27:20.245 | XASE | 280MTDG2NELEC02421 |
| 13 | 88.03 | 20241004-14:27:20.245 | XASE | 280MTDG2NELFC02421 |
| 100 | 87.97 | 20241004-14:27:46.674 | XASE | 280MTDG2NMOUC02421 |
| 59 | 87.94 | 20241004-14:28:20.761 | XASE | 280MTDG2O0TVC02421 |
| 41 | 87.94 | 20241004-14:28:20.761 | XASE | 280MTDG2O0U0C02421 |
| 88 | 87.97 | 20241004-14:29:01.932 | XPSX | 280MTDG2O9BRC02421 |
| 12 | 87.97 | 20241004-14:29:01.932 | XPSX | 280MTDG2O9BSC02421 |
| 100 | 88.02 | 20241004-14:30:00.633 | ARCX | 280MTDG2OM4QC02421 |
| 100 | 87.98 | 20241004-14:30:31.729 | XASE | 280MTDG2OVVIC02421 |
| 100 | 87.98 | 20241004-14:30:51.504 | XASE | 280MTDG2P49SC02421 |
| 1 | 87.98 | 20241004-14:31:29.317 | EDGX | 280MTDG2PE9OC02421 |
| 99 | 87.98 | 20241004-14:31:29.318 | EDGX | 280MTDG2PE9TC02421 |
| 100 | 88.12 | 20241004-14:32:14.964 | XPSX | 280MTDG2PVVRC02421 |
| 51 | 88.11 | 20241004-14:32:34.591 | BATS | 280MTDG2Q3K9C02421 |
| 49 | 88.11 | 20241004-14:32:34.591 | BATS | 280MTDG2Q3KAC02421 |
| 100 | 88 | 20241004-14:33:04.195 | BATY | 280MTDG2QA7IC02421 |
| 100 | 87.91 | 20241004-14:33:39.159 | ARCX | 280MTDG2QHTPC02421 |
| 30 | 87.99 | 20241004-14:34:42.397 | EDGA | 280MTDG2R1BPC02421 |
| 70 | 87.99 | 20241004-14:34:42.397 | EDGA | 280MTDG2R1BQC02421 |
| 100 | 87.99 | 20241004-14:35:00.724 | ARCX | 280MTDG2R4GFC02421 |
| 100 | 88.01 | 20241004-14:35:50.279 | XASE | 280MTDG2RECCC02421 |
| 100 | 87.86 | 20241004-14:36:23.176 | ARCX | 280MTDG2RKK5C02421 |
| 100 | 87.85 | 20241004-14:37:50.774 | XNYS | 280MTDG2S6DOC02421 |
| 100 | 87.86 | 20241004-14:37:58.491 | XASE | 280MTDG2S7TUC02421 |
| 100 | 87.88 | 20241004-14:38:45.677 | EDGA | 280MTDG2SHDIC02421 |
| 100 | 87.77 | 20241004-14:39:42.395 | XASE | 280MTDG2SU5PC02421 |
| 49 | 87.86 | 20241004-14:40:28.949 | XASE | 280MTDG2T8TFC02421 |
| 20 | 87.86 | 20241004-14:40:28.949 | XASE | 280MTDG2T8TGC02421 |
| 31 | 87.86 | 20241004-14:40:28.949 | XASE | 280MTDG2T8THC02421 |
| 68 | 87.88 | 20241004-14:41:03.920 | XASE | 280MTDG2TFT8C02421 |
| 32 | 87.88 | 20241004-14:41:03.920 | XASE | 280MTDG2TFT9C02421 |
| 100 | 87.92 | 20241004-14:41:47.851 | XASE | 280MTDG2TP79C02421 |
| 100 | 87.91 | 20241004-14:42:58.185 | XPSX | 280MTDG2U56MC02421 |
| 100 | 87.96 | 20241004-14:43:27.273 | ARCX | 280MTDG2UB9SC02421 |
| 38 | 88.03 | 20241004-14:44:10.352 | XASE | 280MTDG2UIRGC02421 |
| 62 | 88.03 | 20241004-14:44:10.352 | XASE | 280MTDG2UIRHC02421 |
| 100 | 88.04 | 20241004-14:44:38.727 | XASE | 280MTDG2UNMRC02421 |
| 100 | 88.09 | 20241004-14:45:19.588 | XASE | 280MTDG2UVPRC02421 |
| 100 | 88 | 20241004-14:45:56.284 | XASE | 280MTDG2VC9NC02421 |
| 2 | 88.01 | 20241004-14:46:20.064 | XNYS | 280MTDG2VH94C02421 |
| 2 | 88.01 | 20241004-14:46:20.064 | XNYS | 280MTDG2VH95C02421 |
| 18 | 88.01 | 20241004-14:46:20.064 | XNYS | 280MTDG2VH96C02421 |
| 78 | 88.01 | 20241004-14:46:20.064 | XNYS | 280MTDG2VH97C02421 |
| 100 | 88 | 20241004-14:46:40.409 | ARCX | 280MTDG2VKEBC02421 |
| 100 | 87.94 | 20241004-14:47:21.072 | ARCX | 280MTDG2VTAVC02421 |
| 100 | 87.92 | 20241004-14:48:31.064 | XASE | 280MTDG30E6BC02421 |
| 100 | 87.92 | 20241004-14:48:31.064 | XASE | 280MTDG30E6CC02421 |
| 100 | 87.95 | 20241004-14:49:20.491 | ARCX | 280MTDG30NTCC02421 |
| 100 | 88 | 20241004-14:50:28.894 | XNAS | 280MTDG3176TC02421 |
| 100 | 88.01 | 20241004-14:50:37.119 | XASE | 280MTDG3193AC02421 |
| 100 | 88.01 | 20241004-14:51:13.907 | XASE | 280MTDG31GUBC02421 |
| 100 | 87.97 | 20241004-14:51:44.438 | XASE | 280MTDG31MBFC02421 |
| 100 | 88.02 | 20241004-14:52:49.378 | XNYS | 280MTDG323DTC02421 |
| 100 | 88.06 | 20241004-14:53:12.208 | XASE | 280MTDG327MVC02421 |
| 100 | 88.07 | 20241004-14:53:22.740 | XASE | 280MTDG329UCC02421 |
| 100 | 88.07 | 20241004-14:53:59.037 | XASE | 280MTDG32GT8C02421 |
| 100 | 88.07 | 20241004-14:54:32.892 | XPSX | 280MTDG32NRPC02421 |
| 100 | 88.09 | 20241004-14:55:09.223 | XASE | 280MTDG331MUC02421 |
| 100 | 88.06 | 20241004-14:55:37.175 | XASE | 280MTDG33713C02421 |
| 100 | 88.07 | 20241004-14:56:37.090 | XASE | 280MTDG33JMSC02421 |
| 100 | 88.07 | 20241004-14:56:37.090 | XASE | 280MTDG33JMTC02421 |
| 100 | 88.09 | 20241004-14:57:17.892 | XASE | 280MTDG33RUBC02421 |
| 100 | 88.07 | 20241004-14:57:38.418 | XASE | 280MTDG33VM7C02421 |
| 100 | 88.09 | 20241004-14:58:23.895 | XASE | 280MTDG349E0C02421 |
| 100 | 88.2 | 20241004-14:59:53.506 | XNYS | 280MTDG34VDDC02421 |
| 100 | 88.22 | 20241004-14:59:57.293 | XASE | 280MTDG3508BC02421 |
| 7 | 88.21 | 20241004-15:00:53.629 | XASE | 280MTDG35GFGC02421 |
| 93 | 88.21 | 20241004-15:00:53.629 | XASE | 280MTDG35GFHC02421 |
| 100 | 88.22 | 20241004-15:01:31.022 | ARCX | 280MTDG35Q2KC02421 |
| 100 | 88.17 | 20241004-15:03:00.012 | XNYS | 280MTDG36CMPC02421 |
| 91 | 88.16 | 20241004-15:03:16.050 | XASE | 280MTDG36H6JC02421 |
| 9 | 88.16 | 20241004-15:03:16.051 | XASE | 280MTDG36H6KC02421 |
| 91 | 88.16 | 20241004-15:03:16.051 | XASE | 280MTDG36H6LC02421 |
| 9 | 88.16 | 20241004-15:03:16.051 | XASE | 280MTDG36H6MC02421 |
| 100 | 88.19 | 20241004-15:04:51.175 | IEXG | 280MTDG376RAC02421 |
| 50 | 88.19 | 20241004-15:04:51.175 | IEXG | 280MTDG376RBC02421 |
| 50 | 88.19 | 20241004-15:04:51.175 | IEXG | 280MTDG376RCC02421 |
| 100 | 88.18 | 20241004-15:05:45.021 | XASE | 280MTDG37H4KC02421 |
| 100 | 88.16 | 20241004-15:06:12.367 | BATS | 280MTDG37MLFC02421 |
| 100 | 88.17 | 20241004-15:07:04.629 | ARCX | 280MTDG381BBC02421 |
| 100 | 88.16 | 20241004-15:07:58.073 | ARCX | 280MTDG38B5VC02421 |
| 100 | 88.15 | 20241004-15:08:37.265 | ARCX | 280MTDG38INUC02421 |
| 100 | 88.11 | 20241004-15:09:47.899 | BATS | 280MTDG3907VC02421 |
| 100 | 88.13 | 20241004-15:09:49.489 | XASE | 280MTDG390HDC02421 |
| 100 | 88.11 | 20241004-15:10:39.537 | XASE | 280MTDG39BDJC02421 |
| 100 | 88.1 | 20241004-15:11:37.318 | XASE | 280MTDG39O16C02421 |
| 48 | 88.09 | 20241004-15:12:27.998 | XASE | 280MTDG3A19FC02421 |
| 52 | 88.09 | 20241004-15:12:27.998 | XASE | 280MTDG3A19GC02421 |
| 16 | 88.08 | 20241004-15:12:51.064 | ARCX | 280MTDG3A6PCC02421 |
| 84 | 88.08 | 20241004-15:12:51.064 | ARCX | 280MTDG3A6PDC02421 |
| 100 | 88.05 | 20241004-15:13:17.470 | ARCX | 280MTDG3ADR0C02421 |
| 100 | 88.04 | 20241004-15:13:48.945 | BATY | 280MTDG3AK8TC02421 |
| 100 | 88.01 | 20241004-15:14:43.890 | ARCX | 280MTDG3B2F2C02421 |
| 15 | 87.97 | 20241004-15:15:20.038 | ARCX | 280MTDG3BCF5C02421 |
| 85 | 87.97 | 20241004-15:15:20.038 | ARCX | 280MTDG3BCF6C02421 |
| 2 | 87.93 | 20241004-15:15:52.362 | XNAS | 280MTDG3BLI6C02421 |
| 98 | 87.93 | 20241004-15:15:52.404 | BATS | 280MTDG3BLIEC02421 |
| 100 | 88.02 | 20241004-15:17:02.027 | XNYS | 280MTDG3C2QTC02421 |
| 100 | 88.06 | 20241004-15:17:17.570 | XASE | 280MTDG3C6N3C02421 |
| 100 | 88.08 | 20241004-15:18:00.578 | XASE | 280MTDG3CE0CC02421 |
| 100 | 88.09 | 20241004-15:18:54.164 | XASE | 280MTDG3CMPRC02421 |
| 100 | 88.07 | 20241004-15:19:37.546 | ARCX | 280MTDG3CUGIC02421 |
| 100 | 87.96 | 20241004-15:20:32.381 | XNYS | 280MTDG3DAK9C02421 |
| 100 | 87.96 | 20241004-15:20:53.943 | ARCX | 280MTDG3DE43C02421 |
| 100 | 87.97 | 20241004-15:21:54.729 | XASE | 280MTDG3DQFCC02421 |
| 100 | 87.94 | 20241004-15:22:14.585 | XASE | 280MTDG3DULGC02421 |
| 100 | 87.83 | 20241004-15:23:03.267 | XNYS | 280MTDG3EA1TC02421 |
| 100 | 87.82 | 20241004-15:23:45.714 | XASE | 280MTDG3EIUEC02421 |
| 100 | 87.77 | 20241004-15:25:03.013 | XASE | 280MTDG3F1VDC02421 |
| 100 | 87.75 | 20241004-15:25:43.166 | XNAS | 280MTDG3F9C8C02421 |
| 100 | 87.74 | 20241004-15:25:46.344 | XASE | 280MTDG3F9SBC02421 |
| 100 | 87.76 | 20241004-15:26:45.649 | XASE | 280MTDG3FN2PC02421 |
| 100 | 87.7 | 20241004-15:27:20.346 | XASE | 280MTDG3FU2SC02421 |
| 100 | 87.74 | 20241004-15:28:15.549 | XASE | 280MTDG3G9HAC02421 |
| 100 | 87.74 | 20241004-15:29:15.145 | XASE | 280MTDG3GLLGC02421 |
| 100 | 87.74 | 20241004-15:30:02.409 | ARCX | 280MTDG3GV17C02421 |
| 100 | 87.74 | 20241004-15:30:40.705 | XASE | 280MTDG3HC2CC02421 |
| 100 | 87.7 | 20241004-15:31:09.286 | XASE | 280MTDG3HISUC02421 |
| 100 | 87.68 | 20241004-15:31:51.676 | XASE | 280MTDG3HS5CC02421 |
| 100 | 87.76 | 20241004-15:32:51.146 | BATY | 280MTDG3I9GKC02421 |
| 100 | 87.73 | 20241004-15:33:21.598 | XASE | 280MTDG3IG7LC02421 |
| 100 | 87.67 | 20241004-15:34:08.822 | XASE | 280MTDG3IQ82C02421 |
| 100 | 87.69 | 20241004-15:34:29.700 | ARCX | 280MTDG3IVVQC02421 |
| 100 | 87.68 | 20241004-15:34:29.754 | XASE | 280MTDG3J009C02421 |
| 100 | 87.68 | 20241004-15:34:29.755 | XASE | 280MTDG3J00AC02421 |
| 100 | 87.68 | 20241004-15:34:29.755 | XASE | 280MTDG3J00BC02421 |
| 100 | 87.7 | 20241004-15:34:57.157 | XASE | 280MTDG3J6VGC02421 |
| 100 | 87.69 | 20241004-15:34:59.299 | XASE | 280MTDG3J7BIC02421 |
| 100 | 87.76 | 20241004-15:35:58.776 | ARCX | 280MTDG3JK5PC02421 |
| 100 | 87.75 | 20241004-15:36:28.450 | XASE | 280MTDG3JR1LC02421 |
| 100 | 87.75 | 20241004-15:36:32.992 | XASE | 280MTDG3JS6VC02421 |
| 100 | 87.77 | 20241004-15:38:47.673 | ARCX | 280MTDG3KQ29C02421 |
| 100 | 87.77 | 20241004-15:38:47.673 | ARCX | 280MTDG3KQ2BC02421 |
| 100 | 87.79 | 20241004-15:39:56.257 | BATS | 280MTDG3LD18C02421 |
| 100 | 87.86 | 20241004-15:40:30.702 | XASE | 280MTDG3LO4BC02421 |
| 100 | 87.83 | 20241004-15:40:45.574 | XASE | 280MTDG3LS6TC02421 |
| 100 | 87.82 | 20241004-15:41:40.704 | XASE | 280MTDG3M7LBC02421 |
| 100 | 87.87 | 20241004-15:42:41.937 | XASE | 280MTDG3MJQVC02421 |
| 100 | 87.78 | 20241004-15:43:47.758 | XASE | 280MTDG3MURSC02421 |
| 100 | 87.76 | 20241004-15:44:47.577 | ARCX | 280MTDG3N8L5C02421 |
| 100 | 87.74 | 20241004-15:45:30.119 | ARCX | 280MTDG3NHQAC02421 |
| 100 | 87.78 | 20241004-15:46:46.708 | ARCX | 280MTDG3NTP9C02421 |
| 100 | 87.79 | 20241004-15:48:05.898 | XASE | 280MTDG3OBROC02421 |
| 100 | 87.89 | 20241004-15:49:24.059 | XASE | 280MTDG3OR4BC02421 |
| 100 | 87.94 | 20241004-15:50:40.902 | XASE | 280MTDG3P9IKC02421 |
| 100 | 87.96 | 20241004-15:51:10.770 | XASE | 280MTDG3PEN4C02421 |
| 100 | 87.93 | 20241004-15:52:27.297 | XASE | 280MTDG3PS88C02421 |
| 100 | 87.95 | 20241004-15:53:17.447 | XASE | 280MTDG3Q5PQC02421 |
| 100 | 88.03 | 20241004-15:54:02.946 | ARCX | 280MTDG3QE0EC02421 |
| 100 | 88.08 | 20241004-15:55:27.347 | ARCX | 280MTDG3QU03C02421 |
| 100 | 88.11 | 20241004-15:56:45.442 | XASE | 280MTDG3RC13C02421 |
| 100 | 88.08 | 20241004-15:57:26.589 | BATY | 280MTDG3RIQPC02421 |
| 100 | 88.15 | 20241004-15:58:58.521 | XASE | 280MTDG3S1GCC02421 |
| 100 | 88.19 | 20241004-16:00:13.341 | ARCX | 280MTDG3SHB5C02421 |
| 100 | 88.19 | 20241004-16:01:34.884 | EPRL | 280MTDG3T2FGC02421 |
| 100 | 88.16 | 20241004-16:02:40.560 | XASE | 280MTDG3TFF8C02421 |
| 100 | 88.1 | 20241004-16:03:42.055 | XASE | 280MTDG3TRVIC02421 |
| 100 | 88.07 | 20241004-16:04:38.698 | XASE | 280MTDG3U6IGC02421 |
| 100 | 88.09 | 20241004-16:05:49.788 | XASE | 280MTDG3UI30C02421 |
| 100 | 88.05 | 20241004-16:07:11.378 | XNYS | 280MTDG3UVRLC02421 |
| 100 | 87.99 | 20241004-16:08:22.407 | XASE | 280MTDG3VCGAC02421 |
| 100 | 87.98 | 20241004-16:09:40.213 | XASE | 280MTDG3VS8BC02421 |
| 100 | 88.13 | 20241004-16:11:50.147 | XNYS | 280MTDG40JBCC02421 |
| 100 | 88.14 | 20241004-16:12:38.304 | XASE | 280MTDG40QLIC02421 |
| 100 | 88.11 | 20241004-16:13:37.744 | XASE | 280MTDG413BIC02421 |
| 100 | 88.09 | 20241004-16:15:02.241 | XASE | 280MTDG41H5CC02421 |
| 100 | 88.19 | 20241004-16:16:31.551 | XNAS | 280MTDG422EQC02421 |
| 100 | 88.23 | 20241004-16:18:14.791 | XASE | 280MTDG42OAEC02421 |
| 100 | 88.22 | 20241004-16:19:25.127 | XASE | 280MTDG437FUC02421 |
| 73 | 88.22 | 20241004-16:20:28.662 | XASE | 280MTDG43JI2C02421 |
| 27 | 88.22 | 20241004-16:20:28.662 | XASE | 280MTDG43JI3C02421 |
| 100 | 88.23 | 20241004-16:20:50.566 | XASE | 280MTDG43NBIC02421 |
| 100 | 88.23 | 20241004-16:21:32.447 | XASE | 280MTDG43VF9C02421 |
| 100 | 88.21 | 20241004-16:22:30.907 | XASE | 280MTDG44A7GC02421 |
| 91 | 88.15 | 20241004-16:23:45.730 | XASE | 280MTDG44POQC02421 |
| 9 | 88.15 | 20241004-16:23:45.730 | XASE | 280MTDG44PORC02421 |
| 100 | 88.12 | 20241004-16:25:04.228 | ARCX | 280MTDG45BL4C02421 |
| 100 | 88.11 | 20241004-16:26:17.882 | XASE | 280MTDG45RK3C02421 |
| 100 | 88.13 | 20241004-16:27:37.570 | XASE | 280MTDG46AQJC02421 |
| 100 | 88.09 | 20241004-16:28:43.389 | XASE | 280MTDG46NPPC02421 |
| 100 | 88.11 | 20241004-16:30:51.086 | ARCX | 280MTDG47K78C02421 |
| 75 | 88.08 | 20241004-16:31:41.845 | XASE | 280MTDG47V11C02421 |
| 25 | 88.08 | 20241004-16:31:41.845 | XASE | 280MTDG47V12C02421 |
| 10 | 88.23 | 20241004-16:33:59.894 | XNYS | 280MTDG48V8TC02421 |
| 96 | 88.22 | 20241004-16:34:10.859 | XASE | 280MTDG491R5C02421 |
| 4 | 88.22 | 20241004-16:34:10.859 | XASE | 280MTDG491R6C02421 |
| 93 | 88.22 | 20241004-16:34:10.859 | XASE | 280MTDG491R7C02421 |
| 7 | 88.22 | 20241004-16:34:10.859 | XASE | 280MTDG491R8C02421 |
| 100 | 88.31 | 20241004-16:35:58.621 | XASE | 280MTDG49P45C02421 |
| 100 | 88.32 | 20241004-16:37:17.043 | XASE | 280MTDG4A8UPC02421 |
| 100 | 88.47 | 20241004-16:39:21.465 | XASE | 280MTDG4B9URC02421 |
| 100 | 88.48 | 20241004-16:40:13.882 | XASE | 280MTDG4BK62C02421 |
| 100 | 88.45 | 20241004-16:42:13.156 | ARCX | 280MTDG4CA5JC02421 |
| 100 | 88.48 | 20241004-16:43:17.077 | XASE | 280MTDG4CMEOC02421 |
| 100 | 88.51 | 20241004-16:44:59.108 | XASE | 280MTDG4D93JC02421 |
| 12 | 88.56 | 20241004-16:46:19.607 | ARCX | 280MTDG4DOVDC02421 |
| 41 | 88.56 | 20241004-16:46:19.607 | ARCX | 280MTDG4DOVEC02421 |
| 47 | 88.56 | 20241004-16:46:19.607 | ARCX | 280MTDG4DOVFC02421 |
| 100 | 88.54 | 20241004-16:47:53.109 | IEXG | 280MTDG4E9R9C02421 |
| 100 | 88.52 | 20241004-16:48:23.844 | XASE | 280MTDG4EFASC02421 |
| 50 | 88.52 | 20241004-16:48:23.844 | XASE | 280MTDG4EFATC02421 |
| 50 | 88.52 | 20241004-16:48:23.844 | XASE | 280MTDG4EFAUC02421 |
| 100 | 88.53 | 20241004-16:48:49.666 | XASE | 280MTDG4EJPQC02421 |
| 50 | 88.52 | 20241004-16:49:30.745 | XNYS | 280MTDG4ER71C02421 |
| 50 | 88.52 | 20241004-16:49:30.745 | XNYS | 280MTDG4ER72C02421 |
| 100 | 88.52 | 20241004-16:49:54.452 | XASE | 280MTDG4EVIGC02421 |
| 94 | 88.53 | 20241004-16:51:01.528 | XASE | 280MTDG4FC4OC02421 |
| 6 | 88.53 | 20241004-16:51:01.529 | XASE | 280MTDG4FC4PC02421 |
| 100 | 88.51 | 20241004-16:52:41.547 | XASE | 280MTDG4G125C02421 |
| 100 | 88.5 | 20241004-16:53:37.526 | XASE | 280MTDG4GA3GC02421 |
| 100 | 88.48 | 20241004-16:55:24.918 | XASE | 280MTDG4GQQ4C02421 |
| 100 | 88.48 | 20241004-16:56:38.066 | XASE | 280MTDG4H7AIC02421 |
| 100 | 88.49 | 20241004-16:57:54.686 | XASE | 280MTDG4HK5CC02421 |
| 100 | 88.47 | 20241004-17:00:02.073 | XASE | 280MTDG4ID38C02421 |
| 100 | 88.42 | 20241004-17:00:53.852 | XASE | 280MTDG4IPMEC02421 |
| 100 | 88.37 | 20241004-17:02:49.481 | XASE | 280MTDG4JIPKC02421 |
| 100 | 88.39 | 20241004-17:04:37.253 | XASE | 280MTDG4K7V1C02421 |
| 100 | 88.42 | 20241004-17:06:40.474 | XASE | 280MTDG4KTKNC02421 |
| 100 | 88.46 | 20241004-17:08:08.704 | XASE | 280MTDG4LE15C02421 |
| 88 | 88.45 | 20241004-17:09:48.715 | XASE | 280MTDG4LVP1C02421 |
| 12 | 88.45 | 20241004-17:09:48.715 | XASE | 280MTDG4LVP2C02421 |
| 100 | 88.48 | 20241004-17:11:16.746 | XASE | 280MTDG4MG8HC02421 |
| 100 | 88.49 | 20241004-17:13:53.170 | ARCX | 280MTDG4NA0TC02421 |
| 100 | 88.54 | 20241004-17:14:34.502 | XASE | 280MTDG4NH4OC02421 |
| 100 | 88.52 | 20241004-17:16:21.865 | XASE | 280MTDG4O5JUC02421 |
| 100 | 88.56 | 20241004-17:18:41.928 | XASE | 280MTDG4OSMCC02421 |
| 100 | 88.55 | 20241004-17:20:36.704 | XASE | 280MTDG4PH4GC02421 |
| 100 | 88.51 | 20241004-17:21:52.922 | XASE | 280MTDG4Q026C02421 |
| 100 | 88.53 | 20241004-17:23:06.407 | XASE | 280MTDG4QECAC02421 |
| 100 | 88.58 | 20241004-17:25:15.166 | XASE | 280MTDG4R52QC02421 |
| 100 | 88.59 | 20241004-17:26:30.430 | XASE | 280MTDG4RIUMC02421 |
| 100 | 88.56 | 20241004-17:28:20.114 | XASE | 280MTDG4S7B4C02421 |
| 100 | 88.57 | 20241004-17:29:51.766 | XASE | 280MTDG4SP9OC02421 |
| 100 | 88.63 | 20241004-17:31:07.873 | ARCX | 280MTDG4TBQFC02421 |
| 100 | 88.65 | 20241004-17:32:58.117 | EPRL | 280MTDG4U2CQC02421 |
| 100 | 88.63 | 20241004-17:34:16.010 | XPSX | 280MTDG4UL3SC02421 |
| 100 | 88.59 | 20241004-17:35:38.803 | XASE | 280MTDG4V3TBC02421 |
| 100 | 88.56 | 20241004-17:36:38.631 | XASE | 280MTDG4VFE8C02421 |
| 100 | 88.3 | 20241004-17:37:49.152 | XNYS | 280MTDG5010LC02421 |
| 42 | 88.36 | 20241004-17:39:09.695 | XASE | 280MTDG50OHTC02421 |
| 58 | 88.36 | 20241004-17:39:09.696 | XASE | 280MTDG50OHUC02421 |
| 100 | 88.43 | 20241004-17:40:20.167 | XASE | 280MTDG5174CC02421 |
| 100 | 88.48 | 20241004-17:41:28.680 | XASE | 280MTDG51KI2C02421 |
| 100 | 88.47 | 20241004-17:42:18.833 | IEXG | 280MTDG51SMQC02421 |
| 100 | 88.53 | 20241004-17:43:53.630 | ARCX | 280MTDG52F0FC02421 |
| 100 | 88.57 | 20241004-17:45:45.687 | XASE | 280MTDG534F2C02421 |
| 100 | 88.61 | 20241004-17:46:54.893 | XASE | 280MTDG53ESRC02421 |
| 100 | 88.6 | 20241004-17:48:36.223 | XASE | 280MTDG540ERC02421 |
| 100 | 88.57 | 20241004-17:49:06.846 | XASE | 280MTDG5462NC02421 |
| 100 | 88.56 | 20241004-17:50:13.877 | ARCX | 280MTDG54HCOC02421 |
| 100 | 88.51 | 20241004-17:51:29.699 | XASE | 280MTDG54VGBC02421 |
| 100 | 88.5 | 20241004-17:52:23.711 | XASE | 280MTDG558Q8C02421 |
| 100 | 88.46 | 20241004-17:53:44.351 | IEXG | 280MTDG55NFEC02421 |
| 77 | 88.5 | 20241004-17:55:19.379 | XASE | 280MTDG567L0C02421 |
| 23 | 88.5 | 20241004-17:55:19.379 | XASE | 280MTDG567L1C02421 |
| 100 | 88.51 | 20241004-17:56:43.527 | XASE | 280MTDG56MODC02421 |
| 100 | 88.51 | 20241004-17:57:02.877 | XASE | 280MTDG56Q4PC02421 |
| 100 | 88.51 | 20241004-17:58:17.077 | XASE | 280MTDG57849C02421 |
| 100 | 88.5 | 20241004-17:58:52.756 | XNYS | 280MTDG57E4RC02421 |
| 100 | 88.5 | 20241004-17:59:14.329 | XASE | 280MTDG57IEJC02421 |
| 100 | 88.44 | 20241004-17:59:52.424 | XASE | 280MTDG57QM3C02421 |
| 100 | 88.45 | 20241004-18:00:53.806 | XNYS | 280MTDG588MHC02421 |
| 100 | 88.47 | 20241004-18:02:09.402 | XASE | 280MTDG58M2PC02421 |
| 100 | 88.49 | 20241004-18:03:32.070 | XASE | 280MTDG596JSC02421 |
| 100 | 88.48 | 20241004-18:05:05.369 | XASE | 280MTDG59N6MC02421 |
| 100 | 88.47 | 20241004-18:06:11.385 | XASE | 280MTDG5A3DDC02421 |
| 100 | 88.52 | 20241004-18:07:53.523 | XASE | 280MTDG5AJ8NC02421 |
| 52 | 88.52 | 20241004-18:08:21.264 | XASE | 280MTDG5AO6TC02421 |
| 48 | 88.52 | 20241004-18:08:21.264 | XASE | 280MTDG5AO6UC02421 |
| 75 | 88.5 | 20241004-18:10:10.030 | XASE | 280MTDG5BAJ6C02421 |
| 1 | 88.49 | 20241004-18:11:01.376 | XASE | 280MTDG5BIOBC02421 |
| 100 | 88.5 | 20241004-18:11:20.228 | XASE | 280MTDG5BLUMC02421 |
| 100 | 88.5 | 20241004-18:13:00.123 | XASE | 280MTDG5C61IC02421 |
| 100 | 88.49 | 20241004-18:14:00.434 | XASE | 280MTDG5CGLNC02421 |
| 100 | 88.49 | 20241004-18:15:20.585 | XASE | 280MTDG5D15UC02421 |
| 100 | 88.5 | 20241004-18:16:21.396 | XASE | 280MTDG5DF74C02421 |
| 100 | 88.55 | 20241004-18:17:34.750 | XASE | 280MTDG5DQPOC02421 |
| 100 | 88.58 | 20241004-18:18:47.670 | XASE | 280MTDG5E7EBC02421 |
| 23 | 88.61 | 20241004-18:20:31.037 | XASE | 280MTDG5EO1PC02421 |
| 77 | 88.61 | 20241004-18:20:31.038 | XASE | 280MTDG5EO1RC02421 |
| 100 | 88.64 | 20241004-18:22:09.033 | XASE | 280MTDG5F6VNC02421 |
| 100 | 88.66 | 20241004-18:23:20.435 | XASE | 280MTDG5FILEC02421 |
| 100 | 88.68 | 20241004-18:23:47.373 | XASE | 280MTDG5FMTLC02421 |
| 100 | 88.69 | 20241004-18:24:47.754 | XASE | 280MTDG5G16LC02421 |
| 100 | 88.66 | 20241004-18:25:46.330 | XASE | 280MTDG5G9OQC02421 |
| 100 | 88.67 | 20241004-18:27:07.962 | XASE | 280MTDG5GND3C02421 |
| 100 | 88.65 | 20241004-18:28:39.358 | XASE | 280MTDG5H919C02421 |
| 100 | 88.64 | 20241004-18:30:08.798 | XASE | 280MTDG5HP37C02421 |
| 100 | 88.62 | 20241004-18:31:03.110 | XASE | 280MTDG5I5LKC02421 |
| 94 | 88.62 | 20241004-18:32:01.172 | XASE | 280MTDG5IJP1C02421 |
| 6 | 88.62 | 20241004-18:32:01.172 | XASE | 280MTDG5IJP2C02421 |
| 100 | 88.6 | 20241004-18:32:49.402 | XASE | 280MTDG5J0E2C02421 |
| 100 | 88.64 | 20241004-18:34:48.257 | XASE | 280MTDG5JSOOC02421 |
| 100 | 88.63 | 20241004-18:35:46.873 | XASE | 280MTDG5K8JFC02421 |
| 100 | 88.62 | 20241004-18:37:26.800 | ARCX | 280MTDG5KQKFC02421 |
| 99 | 88.6 | 20241004-18:38:26.882 | XASE | 280MTDG5L8CHC02421 |
| 100 | 88.63 | 20241004-18:40:07.806 | XASE | 280MTDG5LSN8C02421 |
| 100 | 88.65 | 20241004-18:40:56.879 | XASE | 280MTDG5M5FHC02421 |
| 100 | 88.67 | 20241004-18:42:20.056 | ARCX | 280MTDG5MJEFC02421 |
| 100 | 88.67 | 20241004-18:43:08.236 | XASE | 280MTDG5MRHPC02421 |
| 100 | 88.68 | 20241004-18:44:46.044 | XASE | 280MTDG5NF8DC02421 |
| 100 | 88.67 | 20241004-18:45:58.639 | XASE | 280MTDG5NTFRC02421 |
| 100 | 88.69 | 20241004-18:47:22.712 | XASE | 280MTDG5OBPBC02421 |
| 100 | 88.69 | 20241004-18:48:02.798 | XASE | 280MTDG5OIKMC02421 |
| 8 | 88.73 | 20241004-18:49:47.354 | XNAS | 280MTDG5P6RIC02421 |
| 1 | 88.73 | 20241004-18:49:47.354 | XNAS | 280MTDG5P6RJC02421 |
| 4 | 88.73 | 20241004-18:49:47.354 | ARCX | 280MTDG5P6RKC02421 |
| 100 | 88.76 | 20241004-18:50:05.406 | EDGX | 280MTDG5PAMHC02421 |
| 100 | 88.76 | 20241004-18:50:31.214 | XASE | 280MTDG5PFV6C02421 |
| 100 | 88.74 | 20241004-18:50:49.071 | XASE | 280MTDG5PJ30C02421 |
| 100 | 88.75 | 20241004-18:52:26.522 | XASE | 280MTDG5QA7HC02421 |
| 100 | 88.73 | 20241004-18:55:05.088 | XNYS | 280MTDG5R587C02421 |
| 100 | 88.73 | 20241004-18:55:13.957 | XASE | 280MTDG5R744C02421 |
| 100 | 88.74 | 20241004-18:57:20.353 | XNYS | 280MTDG5RVFRC02421 |
| 100 | 88.75 | 20241004-18:57:50.407 | XASE | 280MTDG5S6RJC02421 |
| 8 | 88.74 | 20241004-18:59:48.464 | XNAS | 280MTDG5SUS4C02421 |
| 5 | 88.74 | 20241004-18:59:48.464 | XNAS | 280MTDG5SUS5C02421 |
| 87 | 88.74 | 20241004-18:59:48.464 | XNAS | 280MTDG5SUS6C02421 |
| 100 | 88.73 | 20241004-19:00:00.045 | XASE | 280MTDG5T20EC02421 |
| 100 | 88.73 | 20241004-19:00:00.045 | XASE | 280MTDG5T20FC02421 |
| 100 | 88.65 | 20241004-19:01:43.499 | XASE | 280MTDG5TR6KC02421 |
| 100 | 88.66 | 20241004-19:03:12.584 | XASE | 280MTDG5UF8KC02421 |
| 40 | 88.67 | 20241004-19:04:05.532 | XNYS | 280MTDG5UT59C02421 |
| 60 | 88.67 | 20241004-19:04:05.532 | XNYS | 280MTDG5UT5AC02421 |
| 100 | 88.67 | 20241004-19:05:00.233 | ARCX | 280MTDG5V8JFC02421 |
| 76 | 88.68 | 20241004-19:05:26.678 | XASE | 280MTDG5VHP6C02421 |
| 24 | 88.68 | 20241004-19:05:26.678 | XASE | 280MTDG5VHP7C02421 |
| 100 | 88.72 | 20241004-19:06:52.923 | XASE | 280MTDG601S6C02421 |
| 34 | 88.72 | 20241004-19:08:22.638 | XASE | 280MTDG60IF5C02421 |
| 66 | 88.72 | 20241004-19:08:22.638 | XASE | 280MTDG60IF7C02421 |
| 100 | 88.73 | 20241004-19:08:55.320 | XASE | 280MTDG60ODCC02421 |
| 88 | 88.72 | 20241004-19:09:58.721 | XNYS | 280MTDG6155IC02421 |
| 12 | 88.72 | 20241004-19:09:58.721 | XNYS | 280MTDG6155JC02421 |
| 100 | 88.72 | 20241004-19:10:45.243 | XASE | 280MTDG61CSKC02421 |
| 100 | 88.73 | 20241004-19:11:53.014 | XASE | 280MTDG61NL1C02421 |
| 100 | 88.71 | 20241004-19:12:42.265 | XASE | 280MTDG622DRC02421 |
| 100 | 88.73 | 20241004-19:13:48.312 | XNAS | 280MTDG62CKIC02421 |
| 100 | 88.72 | 20241004-19:13:48.313 | XASE | 280MTDG62CKJC02421 |
| 100 | 88.72 | 20241004-19:13:48.313 | XASE | 280MTDG62CKKC02421 |
| 23 | 88.64 | 20241004-19:16:15.632 | XASE | 280MTDG637OKC02421 |
| 77 | 88.64 | 20241004-19:16:15.633 | XASE | 280MTDG637OLC02421 |
| 100 | 88.65 | 20241004-19:18:06.914 | XNAS | 280MTDG63Q6FC02421 |
| 100 | 88.68 | 20241004-19:19:05.694 | XNYS | 280MTDG643PLC02421 |
| 100 | 88.68 | 20241004-19:19:21.847 | XASE | 280MTDG6478NC02421 |
| 100 | 88.7 | 20241004-19:21:03.694 | XASE | 280MTDG64NQ2C02421 |
| 100 | 88.73 | 20241004-19:21:44.051 | XASE | 280MTDG650AKC02421 |
| 100 | 88.8 | 20241004-19:23:54.443 | XASE | 280MTDG65ME2C02421 |
| 100 | 88.8 | 20241004-19:23:54.443 | XASE | 280MTDG65ME3C02421 |
| 100 | 88.78 | 20241004-19:25:28.135 | XNYS | 280MTDG665V2C02421 |
| 100 | 88.77 | 20241004-19:26:08.470 | XASE | 280MTDG66C9EC02421 |
| 100 | 88.77 | 20241004-19:26:08.470 | XASE | 280MTDG66C9FC02421 |
| 100 | 88.8 | 20241004-19:27:56.051 | XASE | 280MTDG6736RC02421 |
| 100 | 88.8 | 20241004-19:27:56.051 | XASE | 280MTDG6736SC02421 |
| 100 | 88.8 | 20241004-19:28:40.319 | XASE | 280MTDG67BH4C02421 |
| 100 | 88.83 | 20241004-19:29:33.228 | XASE | 280MTDG67LKGC02421 |
| 100 | 88.81 | 20241004-19:30:00.007 | XASE | 280MTDG67QMBC02421 |
| 100 | 88.74 | 20241004-19:30:39.143 | XPSX | 280MTDG687BQC02421 |
| 100 | 88.7 | 20241004-19:31:30.949 | XASE | 280MTDG68K0GC02421 |
| 100 | 88.71 | 20241004-19:32:12.698 | XASE | 280MTDG68TGKC02421 |
| 100 | 88.78 | 20241004-19:32:50.409 | XASE | 280MTDG697HVC02421 |
| 100 | 88.79 | 20241004-19:33:51.089 | XNYS | 280MTDG69OR6C02421 |
| 100 | 88.78 | 20241004-19:33:54.513 | XASE | 280MTDG69PLTC02421 |
| 100 | 88.79 | 20241004-19:34:23.478 | XASE | 280MTDG6A2P4C02421 |
| 100 | 88.8 | 20241004-19:34:58.802 | XASE | 280MTDG6ACFQC02421 |
| 100 | 88.77 | 20241004-19:35:24.424 | XNYS | 280MTDG6AJJ0C02421 |
| 100 | 88.77 | 20241004-19:36:03.628 | XASE | 280MTDG6ATSGC02421 |
| 100 | 88.79 | 20241004-19:36:54.165 | XASE | 280MTDG6B94AC02421 |
| 100 | 88.84 | 20241004-19:37:57.901 | XNYS | 280MTDG6BM9GC02421 |
| 100 | 88.85 | 20241004-19:38:37.587 | XNYS | 280MTDG6BUK3C02421 |
| 100 | 88.84 | 20241004-19:38:40.013 | XASE | 280MTDG6BV8MC02421 |
| 100 | 88.84 | 20241004-19:39:15.868 | XASE | 280MTDG6C7BFC02421 |
| 100 | 88.86 | 20241004-19:39:57.351 | XASE | 280MTDG6CHFFC02421 |
| 100 | 88.86 | 20241004-19:40:29.236 | XASE | 280MTDG6CQE9C02421 |
| 100 | 88.86 | 20241004-19:40:47.124 | XNYS | 280MTDG6CVFUC02421 |
| 100 | 88.91 | 20241004-19:41:44.535 | XNYS | 280MTDG6DBTTC02421 |
| 100 | 88.91 | 20241004-19:42:05.393 | XASE | 280MTDG6DGPAC02421 |
| 100 | 88.92 | 20241004-19:42:30.487 | XASE | 280MTDG6DM29C02421 |
| 100 | 88.92 | 20241004-19:42:56.365 | XASE | 280MTDG6DRLHC02421 |
| 38 | 88.97 | 20241004-19:43:55.078 | XNAS | 280MTDG6EDA0C02421 |
| 100 | 88.97 | 20241004-19:43:55.775 | XNAS | 280MTDG6EDE3C02421 |
| 100 | 88.97 | 20241004-19:43:55.775 | XNYS | 280MTDG6EDE4C02421 |
| 60 | 89 | 20241004-19:43:56.235 | BATS | 280MTDG6EDHJC02421 |
| 7 | 89 | 20241004-19:43:56.235 | BATS | 280MTDG6EDHKC02421 |
| 180 | 89 | 20241004-19:43:56.235 | XNAS | 280MTDG6EDHLC02421 |
| 103 | 89 | 20241004-19:43:56.235 | XNAS | 280MTDG6EDHMC02421 |
| 17 | 89 | 20241004-19:43:56.235 | XNAS | 280MTDG6EDHNC02421 |
| 2 | 89 | 20241004-19:43:56.235 | ARCX | 280MTDG6EDHOC02421 |
| 53 | 89 | 20241004-19:43:56.235 | BATS | 280MTDG6EDHPC02421 |
| 1 | 89.02 | 20241004-19:43:56.941 | XNAS | 280MTDG6EDMOC02421 |
| 50 | 89.02 | 20241004-19:43:56.941 | XNYS | 280MTDG6EDMPC02421 |
| 100 | 89.02 | 20241004-19:43:56.941 | XNYS | 280MTDG6EDMQC02421 |
| 100 | 89.02 | 20241004-19:43:56.941 | XNYS | 280MTDG6EDMRC02421 |
| 50 | 89.02 | 20241004-19:43:56.941 | ARCX | 280MTDG6EDMSC02421 |
| 5 | 89.03 | 20241004-19:43:57.408 | XNAS | 280MTDG6EDQPC02421 |
| 100 | 89.03 | 20241004-19:43:57.408 | XNAS | 280MTDG6EDQQC02421 |
| 100 | 89.03 | 20241004-19:43:57.408 | XNYS | 280MTDG6EDQRC02421 |
| 100 | 89.03 | 20241004-19:43:57.577 | XNAS | 280MTDG6EDRMC02421 |
| 200 | 89.03 | 20241004-19:43:57.633 | XNAS | 280MTDG6EDS7C02421 |
| 72 | 89.03 | 20241004-19:43:57.674 | ARCX | 280MTDG6EDSFC02421 |
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.