9th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 8th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 8,516 | $88.59 | $89.14 | $88.00 | XNYS |
| 301 | $88.50 | $88.93 | $88.15 | EDGX |
| 11,789 | $88.47 | $89.09 | $88.03 | ARCX |
| 979 | $88.52 | $89.09 | $88.09 | BATS |
| 5,554 | $88.42 | $89.09 | $87.97 | XNAS |
| 2,370 | $88.37 | $88.87 | $87.97 | BATY |
| 500 | $88.77 | $89.01 | $88.22 | XASE |
| 700 | $88.40 | $88.89 | $88.11 | EPRL |
| 700 | $88.55 | $89.02 | $88.21 | IEXG |
| 15,591 | $88.82 | $89.15 | $88.07 | XPSX |
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 679,922,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.700% 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 8th 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: | | 8th October 2024 | ||||
|
Aggregated Information
| ||||||
| | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $88.6012 | 47,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 88.52 | 20241008-13:31:08.711 | XNAS | 280N7V0311SSC02421 |
| 100 | 88.56 | 20241008-13:31:22.062 | XNAS | 280N7V0313L7C02421 |
| 12 | 88.51 | 20241008-13:31:22.522 | XNAS | 280N7V0313M9C02421 |
| 75 | 88.51 | 20241008-13:31:22.522 | XNAS | 280N7V0313MAC02421 |
| 10 | 88.51 | 20241008-13:31:28.165 | XNAS | 280N7V0314BEC02421 |
| 3 | 88.51 | 20241008-13:31:28.165 | XNAS | 280N7V0314BFC02421 |
| 50 | 88.46 | 20241008-13:31:28.811 | XNAS | 280N7V0314FKC02421 |
| 50 | 88.46 | 20241008-13:31:28.811 | XNAS | 280N7V0314FLC02421 |
| 10 | 88.43 | 20241008-13:31:49.018 | XNAS | 280N7V0316RRC02421 |
| 90 | 88.43 | 20241008-13:31:49.018 | XNAS | 280N7V0316RSC02421 |
| 37 | 88.41 | 20241008-13:31:55.934 | XNYS | 280N7V0317OQC02421 |
| 38 | 88.41 | 20241008-13:31:55.934 | XNYS | 280N7V0317ORC02421 |
| 100 | 88.44 | 20241008-13:31:55.973 | EPRL | 280N7V0317P7C02421 |
| 38 | 88.41 | 20241008-13:32:02.116 | XNAS | 280N7V031961C02421 |
| 38 | 88.41 | 20241008-13:32:02.116 | XNAS | 280N7V031962C02421 |
| 25 | 88.41 | 20241008-13:32:02.116 | XNYS | 280N7V031963C02421 |
| 24 | 88.41 | 20241008-13:32:02.116 | XNAS | 280N7V031964C02421 |
| 100 | 88.41 | 20241008-13:32:02.116 | ARCX | 280N7V031965C02421 |
| 100 | 88.38 | 20241008-13:32:40.676 | XNAS | 280N7V031DVVC02421 |
| 10 | 88.36 | 20241008-13:33:02.850 | XNAS | 280N7V031H7QC02421 |
| 90 | 88.36 | 20241008-13:33:02.850 | XNAS | 280N7V031H7RC02421 |
| 38 | 88.36 | 20241008-13:33:05.131 | XNAS | 280N7V031HIOC02421 |
| 38 | 88.36 | 20241008-13:33:05.138 | XNAS | 280N7V031HIQC02421 |
| 24 | 88.36 | 20241008-13:33:05.138 | XNAS | 280N7V031HIRC02421 |
| 100 | 88.27 | 20241008-13:33:20.992 | XNYS | 280N7V031JS1C02421 |
| 50 | 88.38 | 20241008-13:34:05.485 | ARCX | 280N7V031PDSC02421 |
| 50 | 88.38 | 20241008-13:34:05.485 | ARCX | 280N7V031PDTC02421 |
| 100 | 88.33 | 20241008-13:34:08.789 | XNAS | 280N7V031PP7C02421 |
| 25 | 88.33 | 20241008-13:34:09.263 | XNYS | 280N7V031PS0C02421 |
| 50 | 88.33 | 20241008-13:34:09.263 | XNYS | 280N7V031PS1C02421 |
| 25 | 88.33 | 20241008-13:34:09.263 | XNYS | 280N7V031PS2C02421 |
| 100 | 88.31 | 20241008-13:34:48.751 | ARCX | 280N7V031V8MC02421 |
| 100 | 88.35 | 20241008-13:35:01.126 | XNYS | 280N7V03218MC02421 |
| 100 | 88.35 | 20241008-13:35:01.127 | ARCX | 280N7V03218NC02421 |
| 20 | 88.37 | 20241008-13:35:34.693 | XNYS | 280N7V0326A6C02421 |
| 80 | 88.37 | 20241008-13:35:34.694 | XNYS | 280N7V0326A7C02421 |
| 100 | 88.28 | 20241008-13:35:55.330 | XNAS | 280N7V0329IFC02421 |
| 100 | 88.31 | 20241008-13:36:27.539 | ARCX | 280N7V032FA9C02421 |
| 38 | 88.31 | 20241008-13:36:28.457 | XNAS | 280N7V032FH3C02421 |
| 50 | 88.34 | 20241008-13:37:01.173 | XNYS | 280N7V032K0HC02421 |
| 50 | 88.34 | 20241008-13:37:01.173 | XNYS | 280N7V032K0IC02421 |
| 32 | 88.34 | 20241008-13:37:15.066 | ARCX | 280N7V032M9LC02421 |
| 68 | 88.34 | 20241008-13:37:15.066 | ARCX | 280N7V032M9MC02421 |
| 100 | 88.31 | 20241008-13:37:17.677 | ARCX | 280N7V032MR2C02421 |
| 13 | 88.29 | 20241008-13:37:37.382 | XNAS | 280N7V032P6JC02421 |
| 87 | 88.29 | 20241008-13:37:37.382 | XNAS | 280N7V032P6KC02421 |
| 100 | 88.44 | 20241008-13:38:34.206 | ARCX | 280N7V032V1TC02421 |
| 100 | 88.35 | 20241008-13:39:04.747 | XNAS | 280N7V0332J5C02421 |
| 49 | 88.41 | 20241008-13:39:30.755 | XNYS | 280N7V03367QC02421 |
| 51 | 88.41 | 20241008-13:39:30.755 | XNYS | 280N7V03367RC02421 |
| 38 | 88.38 | 20241008-13:39:48.629 | XNAS | 280N7V033840C02421 |
| 100 | 88.38 | 20241008-13:39:48.629 | ARCX | 280N7V033841C02421 |
| 73 | 88.39 | 20241008-13:39:59.851 | XNAS | 280N7V033986C02421 |
| 27 | 88.39 | 20241008-13:39:59.855 | XNAS | 280N7V033987C02421 |
| 46 | 88.39 | 20241008-13:39:59.856 | ARCX | 280N7V033988C02421 |
| 54 | 88.39 | 20241008-13:39:59.857 | ARCX | 280N7V033989C02421 |
| 48 | 88.53 | 20241008-13:40:57.476 | ARCX | 280N7V033IASC02421 |
| 17 | 88.53 | 20241008-13:40:57.476 | ARCX | 280N7V033IATC02421 |
| 8 | 88.53 | 20241008-13:40:57.476 | ARCX | 280N7V033IAUC02421 |
| 24 | 88.53 | 20241008-13:40:57.476 | ARCX | 280N7V033IAVC02421 |
| 3 | 88.53 | 20241008-13:40:57.476 | ARCX | 280N7V033IB0C02421 |
| 100 | 88.55 | 20241008-13:41:19.697 | XNAS | 280N7V033LTDC02421 |
| 100 | 88.53 | 20241008-13:41:19.699 | XNAS | 280N7V033LTEC02421 |
| 100 | 88.53 | 20241008-13:41:19.699 | XNAS | 280N7V033LTFC02421 |
| 100 | 88.41 | 20241008-13:42:11.413 | ARCX | 280N7V033S6VC02421 |
| 30 | 88.43 | 20241008-13:42:45.939 | ARCX | 280N7V0340H4C02421 |
| 50 | 88.43 | 20241008-13:42:45.939 | XNYS | 280N7V0340H5C02421 |
| 100 | 88.4 | 20241008-13:43:03.472 | ARCX | 280N7V0342RRC02421 |
| 100 | 88.4 | 20241008-13:43:03.472 | ARCX | 280N7V0342RSC02421 |
| 100 | 88.41 | 20241008-13:43:27.627 | XNAS | 280N7V034611C02421 |
| 100 | 88.41 | 20241008-13:44:29.110 | XNAS | 280N7V034E8DC02421 |
| 100 | 88.42 | 20241008-13:44:41.158 | ARCX | 280N7V034FL5C02421 |
| 100 | 88.39 | 20241008-13:44:54.050 | XNAS | 280N7V034H81C02421 |
| 100 | 88.38 | 20241008-13:45:07.602 | XNAS | 280N7V034JOQC02421 |
| 100 | 88.36 | 20241008-13:45:45.856 | XNYS | 280N7V034S7RC02421 |
| 1 | 88.37 | 20241008-13:46:02.030 | ARCX | 280N7V034ULGC02421 |
| 99 | 88.37 | 20241008-13:46:02.030 | ARCX | 280N7V034ULHC02421 |
| 100 | 88.37 | 20241008-13:46:02.030 | ARCX | 280N7V034ULIC02421 |
| 25 | 88.35 | 20241008-13:46:37.963 | ARCX | 280N7V0353PTC02421 |
| 2 | 88.35 | 20241008-13:46:37.963 | ARCX | 280N7V0353PUC02421 |
| 49 | 88.35 | 20241008-13:46:37.963 | ARCX | 280N7V0353PVC02421 |
| 24 | 88.35 | 20241008-13:46:37.964 | ARCX | 280N7V0353Q0C02421 |
| 100 | 88.42 | 20241008-13:47:42.643 | XNYS | 280N7V035E9UC02421 |
| 100 | 88.42 | 20241008-13:48:08.756 | XNYS | 280N7V035ICFC02421 |
| 100 | 88.4 | 20241008-13:48:14.123 | ARCX | 280N7V035JAQC02421 |
| 100 | 88.4 | 20241008-13:48:14.123 | ARCX | 280N7V035JARC02421 |
| 100 | 88.42 | 20241008-13:49:25.221 | XNYS | 280N7V035VDPC02421 |
| 100 | 88.48 | 20241008-13:49:53.971 | ARCX | 280N7V0364GCC02421 |
| 100 | 88.44 | 20241008-13:50:08.821 | XNYS | 280N7V03677GC02421 |
| 100 | 88.4 | 20241008-13:50:39.186 | XNYS | 280N7V036D6GC02421 |
| 100 | 88.4 | 20241008-13:50:51.049 | ARCX | 280N7V036F5AC02421 |
| 100 | 88.39 | 20241008-13:51:26.560 | XNYS | 280N7V036K7BC02421 |
| 100 | 88.39 | 20241008-13:51:57.329 | ARCX | 280N7V036OTTC02421 |
| 50 | 88.37 | 20241008-13:52:15.954 | XNAS | 280N7V036SB4C02421 |
| 50 | 88.37 | 20241008-13:52:15.954 | XNAS | 280N7V036SB5C02421 |
| 100 | 88.31 | 20241008-13:52:43.654 | XNYS | 280N7V03704HC02421 |
| 100 | 88.33 | 20241008-13:53:17.736 | XNYS | 280N7V03769GC02421 |
| 100 | 88.39 | 20241008-13:54:20.949 | ARCX | 280N7V037G1AC02421 |
| 100 | 88.42 | 20241008-13:54:36.175 | XNAS | 280N7V037IGVC02421 |
| 100 | 88.45 | 20241008-13:55:08.475 | ARCX | 280N7V037NEQC02421 |
| 100 | 88.41 | 20241008-13:55:36.143 | XNAS | 280N7V037R7LC02421 |
| 100 | 88.42 | 20241008-13:56:07.268 | ARCX | 280N7V038052C02421 |
| 100 | 88.42 | 20241008-13:56:29.594 | EDGX | 280N7V03846BC02421 |
| 39 | 88.42 | 20241008-13:57:08.218 | XNYS | 280N7V0389KKC02421 |
| 61 | 88.42 | 20241008-13:57:08.218 | XNYS | 280N7V0389KLC02421 |
| 10 | 88.44 | 20241008-13:57:42.883 | XNAS | 280N7V038EC5C02421 |
| 50 | 88.44 | 20241008-13:57:42.883 | XNAS | 280N7V038EC6C02421 |
| 40 | 88.44 | 20241008-13:57:42.883 | XNAS | 280N7V038EC7C02421 |
| 100 | 88.42 | 20241008-13:57:46.296 | XPSX | 280N7V038ENOC02421 |
| 23 | 88.42 | 20241008-13:58:11.724 | XPSX | 280N7V038IOPC02421 |
| 77 | 88.42 | 20241008-13:58:11.724 | XPSX | 280N7V038IOQC02421 |
| 100 | 88.42 | 20241008-13:59:09.874 | IEXG | 280N7V038SU6C02421 |
| 100 | 88.42 | 20241008-13:59:26.951 | XNAS | 280N7V038VRMC02421 |
| 50 | 88.56 | 20241008-14:00:11.196 | XNAS | 280N7V039A1KC02421 |
| 50 | 88.56 | 20241008-14:00:11.196 | ARCX | 280N7V039A1LC02421 |
| 100 | 88.54 | 20241008-14:00:11.701 | ARCX | 280N7V039A9UC02421 |
| 100 | 88.54 | 20241008-14:00:11.701 | ARCX | 280N7V039A9VC02421 |
| 100 | 88.56 | 20241008-14:00:56.913 | XNAS | 280N7V039OKKC02421 |
| 100 | 88.58 | 20241008-14:01:03.209 | ARCX | 280N7V039QCAC02421 |
| 50 | 88.58 | 20241008-14:01:03.209 | ARCX | 280N7V039QCBC02421 |
| 25 | 88.58 | 20241008-14:01:03.209 | ARCX | 280N7V039QCCC02421 |
| 4 | 88.58 | 20241008-14:01:03.209 | ARCX | 280N7V039QCDC02421 |
| 21 | 88.58 | 20241008-14:01:03.209 | ARCX | 280N7V039QCEC02421 |
| 50 | 88.56 | 20241008-14:01:35.701 | ARCX | 280N7V03A2CVC02421 |
| 2 | 88.56 | 20241008-14:01:35.702 | ARCX | 280N7V03A2D0C02421 |
| 48 | 88.56 | 20241008-14:01:35.702 | ARCX | 280N7V03A2D1C02421 |
| 100 | 88.52 | 20241008-14:01:47.388 | XNYS | 280N7V03A51BC02421 |
| 1 | 88.51 | 20241008-14:02:44.116 | XNYS | 280N7V03AMQAC02421 |
| 99 | 88.51 | 20241008-14:02:44.116 | XNYS | 280N7V03AMQBC02421 |
| 100 | 88.49 | 20241008-14:02:53.035 | XNYS | 280N7V03AP62C02421 |
| 50 | 88.49 | 20241008-14:02:53.035 | XNYS | 280N7V03AP63C02421 |
| 50 | 88.49 | 20241008-14:02:53.035 | XNYS | 280N7V03AP64C02421 |
| 100 | 88.52 | 20241008-14:03:49.624 | XNAS | 280N7V03BA5HC02421 |
| 20 | 88.5 | 20241008-14:03:51.583 | XNYS | 280N7V03BAJEC02421 |
| 100 | 88.52 | 20241008-14:03:55.119 | XNYS | 280N7V03BBEFC02421 |
| 100 | 88.51 | 20241008-14:04:00.997 | BATS | 280N7V03BCQHC02421 |
| 50 | 88.51 | 20241008-14:04:00.998 | BATS | 280N7V03BCQIC02421 |
| 50 | 88.51 | 20241008-14:04:01.641 | BATS | 280N7V03BD1FC02421 |
| 100 | 88.51 | 20241008-14:04:34.075 | ARCX | 280N7V03BNVMC02421 |
| 100 | 88.48 | 20241008-14:05:11.901 | XNYS | 280N7V03C21DC02421 |
| 100 | 88.48 | 20241008-14:05:11.902 | BATY | 280N7V03C21EC02421 |
| 100 | 88.46 | 20241008-14:05:51.194 | XNYS | 280N7V03CC1SC02421 |
| 50 | 88.44 | 20241008-14:05:56.879 | BATS | 280N7V03CDD6C02421 |
| 100 | 88.45 | 20241008-14:06:30.177 | XNAS | 280N7V03CKGKC02421 |
| 76 | 88.45 | 20241008-14:06:39.116 | BATY | 280N7V03CMM4C02421 |
| 24 | 88.45 | 20241008-14:06:39.116 | BATY | 280N7V03CMM5C02421 |
| 61 | 88.45 | 20241008-14:06:39.116 | ARCX | 280N7V03CMM6C02421 |
| 39 | 88.45 | 20241008-14:06:39.116 | ARCX | 280N7V03CMM8C02421 |
| 100 | 88.49 | 20241008-14:08:07.093 | XNYS | 280N7V03DC3CC02421 |
| 100 | 88.49 | 20241008-14:08:24.901 | ARCX | 280N7V03DFT3C02421 |
| 100 | 88.51 | 20241008-14:08:46.782 | ARCX | 280N7V03DK56C02421 |
| 100 | 88.55 | 20241008-14:09:15.341 | ARCX | 280N7V03DQ9CC02421 |
| 100 | 88.54 | 20241008-14:09:45.801 | BATY | 280N7V03E1C5C02421 |
| 10 | 88.47 | 20241008-14:10:16.570 | BATY | 280N7V03E99KC02421 |
| 90 | 88.47 | 20241008-14:10:16.570 | BATY | 280N7V03E99LC02421 |
| 100 | 88.39 | 20241008-14:10:52.608 | BATY | 280N7V03EHDMC02421 |
| 100 | 88.38 | 20241008-14:11:32.314 | ARCX | 280N7V03ESMVC02421 |
| 100 | 88.36 | 20241008-14:11:55.530 | XNYS | 280N7V03F1CKC02421 |
| 100 | 88.36 | 20241008-14:11:55.530 | XNYS | 280N7V03F1CLC02421 |
| 100 | 88.31 | 20241008-14:12:28.710 | ARCX | 280N7V03F8E9C02421 |
| 100 | 88.38 | 20241008-14:13:28.116 | BATY | 280N7V03FKHGC02421 |
| 4 | 88.31 | 20241008-14:13:38.546 | BATS | 280N7V03FNQFC02421 |
| 96 | 88.31 | 20241008-14:13:38.546 | BATS | 280N7V03FNQGC02421 |
| 100 | 88.27 | 20241008-14:14:09.093 | BATY | 280N7V03G02JC02421 |
| 100 | 88.22 | 20241008-14:14:34.599 | XPSX | 280N7V03G5SLC02421 |
| 100 | 88.22 | 20241008-14:15:41.473 | XNYS | 280N7V03GNE9C02421 |
| 100 | 88.22 | 20241008-14:15:52.490 | XNYS | 280N7V03GPT2C02421 |
| 100 | 88.2 | 20241008-14:15:59.420 | XNAS | 280N7V03GRMMC02421 |
| 100 | 88.2 | 20241008-14:15:59.420 | XNAS | 280N7V03GRMNC02421 |
| 22 | 88.15 | 20241008-14:17:16.783 | ARCX | 280N7V03HBCKC02421 |
| 78 | 88.15 | 20241008-14:17:16.783 | ARCX | 280N7V03HBCLC02421 |
| 100 | 88.17 | 20241008-14:17:54.102 | XNAS | 280N7V03HITGC02421 |
| 68 | 88.2 | 20241008-14:18:33.566 | ARCX | 280N7V03HQJ3C02421 |
| 32 | 88.2 | 20241008-14:18:33.566 | ARCX | 280N7V03HQJ4C02421 |
| 32 | 88.2 | 20241008-14:18:33.566 | ARCX | 280N7V03HQJ5C02421 |
| 68 | 88.2 | 20241008-14:18:33.566 | ARCX | 280N7V03HQJ6C02421 |
| 100 | 88.21 | 20241008-14:19:34.514 | IEXG | 280N7V03I720C02421 |
| 100 | 88.2 | 20241008-14:19:37.133 | XNAS | 280N7V03I7IIC02421 |
| 100 | 88.14 | 20241008-14:20:38.300 | XNYS | 280N7V03IJCAC02421 |
| 100 | 88.18 | 20241008-14:21:10.107 | XNYS | 280N7V03IPHTC02421 |
| 100 | 88.16 | 20241008-14:21:23.821 | ARCX | 280N7V03IRVAC02421 |
| 100 | 88.17 | 20241008-14:22:16.083 | XNAS | 280N7V03J5M1C02421 |
| 100 | 88.15 | 20241008-14:22:41.744 | EDGX | 280N7V03JAMEC02421 |
| 2 | 88.21 | 20241008-14:23:50.840 | ARCX | 280N7V03JN00C02421 |
| 100 | 88.22 | 20241008-14:23:51.461 | ARCX | 280N7V03JN3GC02421 |
| 98 | 88.21 | 20241008-14:23:59.178 | ARCX | 280N7V03JOEAC02421 |
| 27 | 88.21 | 20241008-14:23:59.178 | ARCX | 280N7V03JOEBC02421 |
| 73 | 88.21 | 20241008-14:23:59.178 | ARCX | 280N7V03JOECC02421 |
| 100 | 88.22 | 20241008-14:25:49.069 | ARCX | 280N7V03KF6DC02421 |
| 100 | 88.19 | 20241008-14:26:11.292 | XNAS | 280N7V03KJPFC02421 |
| 100 | 88.17 | 20241008-14:26:32.209 | ARCX | 280N7V03KNG6C02421 |
| 74 | 88.15 | 20241008-14:27:19.894 | XNYS | 280N7V03L0CDC02421 |
| 21 | 88.15 | 20241008-14:27:19.894 | XNYS | 280N7V03L0CEC02421 |
| 5 | 88.15 | 20241008-14:27:19.894 | XNYS | 280N7V03L0CFC02421 |
| 100 | 88.13 | 20241008-14:27:30.319 | BATY | 280N7V03L21PC02421 |
| 100 | 88.13 | 20241008-14:28:31.232 | ARCX | 280N7V03LD7HC02421 |
| 100 | 88.13 | 20241008-14:29:12.049 | XNAS | 280N7V03LLLNC02421 |
| 100 | 88.14 | 20241008-14:29:38.789 | ARCX | 280N7V03LR14C02421 |
| 90 | 88.13 | 20241008-14:30:12.667 | XPSX | 280N7V03M2QUC02421 |
| 10 | 88.13 | 20241008-14:30:13.154 | XPSX | 280N7V03M330C02421 |
| 100 | 88.09 | 20241008-14:30:39.464 | XNAS | 280N7V03MAMOC02421 |
| 100 | 88.09 | 20241008-14:31:26.705 | BATS | 280N7V03MM6MC02421 |
| 100 | 88.08 | 20241008-14:32:21.599 | ARCX | 280N7V03N201C02421 |
| 100 | 88.07 | 20241008-14:32:38.574 | BATY | 280N7V03N5MMC02421 |
| 100 | 88.05 | 20241008-14:33:01.112 | XNAS | 280N7V03NAEQC02421 |
| 1 | 88.02 | 20241008-14:33:31.554 | BATY | 280N7V03NHEDC02421 |
| 99 | 88.02 | 20241008-14:33:36.916 | BATY | 280N7V03NIJGC02421 |
| 100 | 88.04 | 20241008-14:34:09.148 | BATY | 280N7V03NPDKC02421 |
| 24 | 88.04 | 20241008-14:35:25.748 | ARCX | 280N7V03O99KC02421 |
| 75 | 88.04 | 20241008-14:35:25.749 | ARCX | 280N7V03O99LC02421 |
| 1 | 88.04 | 20241008-14:35:25.749 | ARCX | 280N7V03O99MC02421 |
| 36 | 88.01 | 20241008-14:35:58.823 | XNYS | 280N7V03OGHRC02421 |
| 2 | 88.01 | 20241008-14:35:58.823 | XNYS | 280N7V03OGHSC02421 |
| 62 | 88.01 | 20241008-14:35:58.823 | XNYS | 280N7V03OGHTC02421 |
| 50 | 88.01 | 20241008-14:36:24.529 | XNYS | 280N7V03OLV4C02421 |
| 6 | 88.04 | 20241008-14:36:40.669 | ARCX | 280N7V03OOPQC02421 |
| 2 | 88.04 | 20241008-14:36:40.670 | ARCX | 280N7V03OOPRC02421 |
| 92 | 88.04 | 20241008-14:36:40.670 | ARCX | 280N7V03OOPSC02421 |
| 80 | 87.97 | 20241008-14:37:20.779 | XNAS | 280N7V03P0O8C02421 |
| 1 | 87.97 | 20241008-14:37:24.956 | XNAS | 280N7V03P1K6C02421 |
| 100 | 88 | 20241008-14:38:20.970 | XNYS | 280N7V03PCDLC02421 |
| 100 | 87.97 | 20241008-14:38:53.053 | BATY | 280N7V03PII0C02421 |
| 100 | 87.99 | 20241008-14:39:37.081 | BATY | 280N7V03PRG3C02421 |
| 100 | 88.1 | 20241008-14:41:00.518 | XPSX | 280N7V03QCORC02421 |
| 100 | 88.12 | 20241008-14:41:25.296 | XPSX | 280N7V03QHRJC02421 |
| 100 | 88.11 | 20241008-14:42:04.352 | EPRL | 280N7V03QOMGC02421 |
| 100 | 88.19 | 20241008-14:42:59.532 | XPSX | 280N7V03R55MC02421 |
| 39 | 88.03 | 20241008-14:43:53.937 | ARCX | 280N7V03RJHVC02421 |
| 61 | 88.03 | 20241008-14:43:53.937 | ARCX | 280N7V03RJI0C02421 |
| 4 | 88.08 | 20241008-14:44:30.008 | XPSX | 280N7V03RPUFC02421 |
| 96 | 88.08 | 20241008-14:44:30.013 | XPSX | 280N7V03RPVOC02421 |
| 2 | 88.12 | 20241008-14:45:11.783 | XPSX | 280N7V03S1H1C02421 |
| 100 | 88.13 | 20241008-14:45:28.200 | BATS | 280N7V03S608C02421 |
| 100 | 88.13 | 20241008-14:46:01.216 | XNAS | 280N7V03SBCFC02421 |
| 65 | 88.18 | 20241008-14:46:34.065 | XPSX | 280N7V03SH9EC02421 |
| 1 | 88.18 | 20241008-14:46:37.275 | XPSX | 280N7V03SHP5C02421 |
| 5 | 88.18 | 20241008-14:46:41.522 | XPSX | 280N7V03SI9IC02421 |
| 29 | 88.18 | 20241008-14:46:41.522 | XPSX | 280N7V03SI9JC02421 |
| 100 | 88.17 | 20241008-14:47:03.543 | ARCX | 280N7V03SM14C02421 |
| 100 | 88.2 | 20241008-14:47:29.391 | XPSX | 280N7V03SR6FC02421 |
| 92 | 88.19 | 20241008-14:48:13.153 | XPSX | 280N7V03T3EVC02421 |
| 8 | 88.19 | 20241008-14:48:13.154 | XPSX | 280N7V03T3F0C02421 |
| 100 | 88.17 | 20241008-14:48:32.291 | XPSX | 280N7V03T74CC02421 |
| 50 | 88.18 | 20241008-14:49:37.355 | ARCX | 280N7V03TJM9C02421 |
| 50 | 88.18 | 20241008-14:49:37.355 | ARCX | 280N7V03TJMAC02421 |
| 100 | 88.21 | 20241008-14:50:05.833 | XNYS | 280N7V03TP3GC02421 |
| 1 | 88.2 | 20241008-14:50:10.552 | XPSX | 280N7V03TQ5MC02421 |
| 99 | 88.2 | 20241008-14:50:10.553 | XPSX | 280N7V03TQ5NC02421 |
| 50 | 88.12 | 20241008-14:51:10.348 | ARCX | 280N7V03U6MRC02421 |
| 50 | 88.12 | 20241008-14:51:10.348 | ARCX | 280N7V03U6MSC02421 |
| 100 | 88.07 | 20241008-14:51:31.582 | XPSX | 280N7V03UALRC02421 |
| 12 | 88.07 | 20241008-14:51:52.152 | BATY | 280N7V03UEIVC02421 |
| 100 | 88.08 | 20241008-14:52:05.504 | XPSX | 280N7V03UH33C02421 |
| 100 | 88.09 | 20241008-14:52:39.159 | XPSX | 280N7V03UN71C02421 |
| 100 | 88.1 | 20241008-14:53:52.568 | XPSX | 280N7V03V4TRC02421 |
| 100 | 88.1 | 20241008-14:53:52.568 | XPSX | 280N7V03V4TSC02421 |
| 100 | 88.13 | 20241008-14:55:01.935 | XNYS | 280N7V03VIM3C02421 |
| 100 | 88.16 | 20241008-14:55:25.929 | XPSX | 280N7V03VNJ1C02421 |
| 100 | 88.23 | 20241008-14:56:18.695 | XNAS | 280N7V0401J7C02421 |
| 1 | 88.23 | 20241008-14:56:29.676 | XNYS | 280N7V0403K9C02421 |
| 36 | 88.23 | 20241008-14:56:29.676 | XNYS | 280N7V0403KBC02421 |
| 3 | 88.23 | 20241008-14:56:29.676 | XNYS | 280N7V0403KCC02421 |
| 60 | 88.23 | 20241008-14:56:29.676 | XNYS | 280N7V0403KFC02421 |
| 100 | 88.23 | 20241008-14:56:29.676 | XNYS | 280N7V0403KGC02421 |
| 50 | 88.14 | 20241008-14:57:13.665 | ARCX | 280N7V040BM0C02421 |
| 50 | 88.14 | 20241008-14:57:13.667 | ARCX | 280N7V040BM1C02421 |
| 100 | 88.14 | 20241008-14:57:59.593 | XPSX | 280N7V040K1OC02421 |
| 41 | 88.17 | 20241008-14:59:37.994 | XPSX | 280N7V041A8CC02421 |
| 59 | 88.17 | 20241008-14:59:39.579 | XPSX | 280N7V041AJMC02421 |
| 3 | 88.17 | 20241008-14:59:44.685 | XPSX | 280N7V041C65C02421 |
| 3 | 88.17 | 20241008-14:59:44.686 | XPSX | 280N7V041C68C02421 |
| 94 | 88.17 | 20241008-14:59:44.686 | XPSX | 280N7V041C69C02421 |
| 100 | 88.22 | 20241008-15:00:53.007 | XPSX | 280N7V041SP7C02421 |
| 1 | 88.21 | 20241008-15:01:45.457 | XNYS | 280N7V0427SGC02421 |
| 99 | 88.21 | 20241008-15:01:45.457 | XNYS | 280N7V0427SHC02421 |
| 100 | 88.19 | 20241008-15:01:54.652 | XPSX | 280N7V0429FQC02421 |
| 26 | 88.17 | 20241008-15:03:01.006 | ARCX | 280N7V042MPTC02421 |
| 74 | 88.17 | 20241008-15:03:01.006 | ARCX | 280N7V042MPUC02421 |
| 100 | 88.22 | 20241008-15:03:44.256 | XASE | 280N7V0430M3C02421 |
| 14 | 88.26 | 20241008-15:04:52.412 | BATY | 280N7V043FPNC02421 |
| 13 | 88.26 | 20241008-15:05:03.142 | BATY | 280N7V043HMAC02421 |
| 1 | 88.26 | 20241008-15:05:13.642 | BATY | 280N7V043KDFC02421 |
| 95 | 88.27 | 20241008-15:05:17.411 | XNYS | 280N7V043L3SC02421 |
| 5 | 88.27 | 20241008-15:05:17.411 | XNYS | 280N7V043L3TC02421 |
| 1 | 88.26 | 20241008-15:05:54.962 | BATY | 280N7V043SN6C02421 |
| 13 | 88.26 | 20241008-15:05:59.883 | BATY | 280N7V043TMTC02421 |
| 58 | 88.26 | 20241008-15:05:59.883 | BATY | 280N7V043TMUC02421 |
| 29 | 88.26 | 20241008-15:05:59.883 | BATS | 280N7V043TN0C02421 |
| 100 | 88.23 | 20241008-15:06:41.393 | ARCX | 280N7V0445NOC02421 |
| 100 | 88.225 | 20241008-15:07:33.886 | XNAS | 280N7V044F3SC02421 |
| 52 | 88.22 | 20241008-15:07:46.475 | ARCX | 280N7V044H7BC02421 |
| 11 | 88.22 | 20241008-15:07:46.475 | ARCX | 280N7V044H7CC02421 |
| 37 | 88.22 | 20241008-15:07:46.475 | ARCX | 280N7V044H7DC02421 |
| 100 | 88.23 | 20241008-15:08:31.329 | ARCX | 280N7V044PPTC02421 |
| 100 | 88.18 | 20241008-15:09:32.324 | ARCX | 280N7V04552QC02421 |
| 56 | 88.21 | 20241008-15:10:06.688 | XNAS | 280N7V045BP5C02421 |
| 44 | 88.21 | 20241008-15:10:06.688 | XNAS | 280N7V045BP6C02421 |
| 100 | 88.23 | 20241008-15:10:30.060 | IEXG | 280N7V045H7BC02421 |
| 100 | 88.22 | 20241008-15:11:21.961 | EPRL | 280N7V045RKUC02421 |
| 100 | 88.22 | 20241008-15:11:50.175 | ARCX | 280N7V04611SC02421 |
| 100 | 88.2 | 20241008-15:12:53.804 | XNYS | 280N7V046BVGC02421 |
| 100 | 88.21 | 20241008-15:13:09.877 | BATY | 280N7V046FQEC02421 |
| 100 | 88.2 | 20241008-15:13:35.674 | ARCX | 280N7V046K1BC02421 |
| 100 | 88.2 | 20241008-15:14:06.078 | ARCX | 280N7V046P48C02421 |
| 100 | 88.2 | 20241008-15:15:00.975 | ARCX | 280N7V0473E0C02421 |
| 100 | 88.21 | 20241008-15:15:48.256 | ARCX | 280N7V047DSEC02421 |
| 100 | 88.2 | 20241008-15:16:22.950 | XNYS | 280N7V047JTCC02421 |
| 100 | 88.24 | 20241008-15:17:04.157 | ARCX | 280N7V047QO2C02421 |
| 100 | 88.19 | 20241008-15:17:40.535 | ARCX | 280N7V0480GEC02421 |
| 100 | 88.14 | 20241008-15:18:54.016 | BATY | 280N7V048CM9C02421 |
| 100 | 88.17 | 20241008-15:19:43.824 | ARCX | 280N7V048LFHC02421 |
| 58 | 88.18 | 20241008-15:20:01.149 | BATY | 280N7V048O56C02421 |
| 100 | 88.19 | 20241008-15:20:49.998 | ARCX | 280N7V0490L5C02421 |
| 100 | 88.19 | 20241008-15:21:05.315 | ARCX | 280N7V04939EC02421 |
| 100 | 88.18 | 20241008-15:22:12.901 | ARCX | 280N7V049E76C02421 |
| 100 | 88.17 | 20241008-15:22:16.712 | ARCX | 280N7V049EUDC02421 |
| 100 | 88.13 | 20241008-15:23:19.060 | ARCX | 280N7V049P1KC02421 |
| 100 | 88.13 | 20241008-15:23:50.420 | XNYS | 280N7V049U99C02421 |
| 25 | 88.13 | 20241008-15:25:06.787 | ARCX | 280N7V04ACBDC02421 |
| 75 | 88.13 | 20241008-15:25:06.787 | ARCX | 280N7V04ACBEC02421 |
| 100 | 88.13 | 20241008-15:25:43.051 | EPRL | 280N7V04AIU9C02421 |
| 90 | 88.12 | 20241008-15:25:44.909 | XNAS | 280N7V04AJ7UC02421 |
| 10 | 88.12 | 20241008-15:25:44.909 | XNAS | 280N7V04AJ7VC02421 |
| 100 | 88.13 | 20241008-15:26:39.707 | ARCX | 280N7V04ATEUC02421 |
| 100 | 88.13 | 20241008-15:27:27.321 | EPRL | 280N7V04B5UFC02421 |
| 100 | 88.13 | 20241008-15:28:13.178 | XNYS | 280N7V04BDG5C02421 |
| 50 | 88.12 | 20241008-15:29:19.452 | XPSX | 280N7V04BQLJC02421 |
| 50 | 88.12 | 20241008-15:29:19.452 | XPSX | 280N7V04BQLKC02421 |
| 100 | 88.13 | 20241008-15:29:51.229 | XPSX | 280N7V04C0A3C02421 |
| 100 | 88.22 | 20241008-15:31:08.132 | XNAS | 280N7V04CHENC02421 |
| 100 | 88.22 | 20241008-15:31:32.307 | XNAS | 280N7V04CN58C02421 |
| 100 | 88.23 | 20241008-15:32:04.210 | XPSX | 280N7V04CTPRC02421 |
| 100 | 88.22 | 20241008-15:32:23.718 | XPSX | 280N7V04D26BC02421 |
| 100 | 88.21 | 20241008-15:33:16.187 | IEXG | 280N7V04DCSMC02421 |
| 100 | 88.2 | 20241008-15:33:54.130 | ARCX | 280N7V04DK7GC02421 |
| 100 | 88.19 | 20241008-15:34:11.362 | BATS | 280N7V04DO0IC02421 |
| 100 | 88.19 | 20241008-15:34:43.760 | XNYS | 280N7V04DUIIC02421 |
| 100 | 88.25 | 20241008-15:35:02.558 | XNYS | 280N7V04E29BC02421 |
| 100 | 88.3 | 20241008-15:35:42.704 | ARCX | 280N7V04EA49C02421 |
| 100 | 88.285 | 20241008-15:35:47.299 | XNYS | 280N7V04EB46C02421 |
| 100 | 88.45 | 20241008-15:36:33.952 | XPSX | 280N7V04EKG0C02421 |
| 1 | 88.51 | 20241008-15:36:53.524 | XNAS | 280N7V04ENPFC02421 |
| 99 | 88.51 | 20241008-15:36:53.524 | XNAS | 280N7V04ENPGC02421 |
| 100 | 88.59 | 20241008-15:37:42.394 | BATY | 280N7V04F1MCC02421 |
| 76 | 88.59 | 20241008-15:37:42.394 | BATY | 280N7V04F1MDC02421 |
| 24 | 88.59 | 20241008-15:37:42.394 | BATY | 280N7V04F1MFC02421 |
| 100 | 88.58 | 20241008-15:38:52.513 | ARCX | 280N7V04FEV7C02421 |
| 100 | 88.61 | 20241008-15:39:30.383 | ARCX | 280N7V04FM46C02421 |
| 81 | 88.61 | 20241008-15:40:03.662 | ARCX | 280N7V04FS5CC02421 |
| 19 | 88.61 | 20241008-15:40:03.662 | ARCX | 280N7V04FS5DC02421 |
| 100 | 88.63 | 20241008-15:40:53.404 | XASE | 280N7V04G4P0C02421 |
| 100 | 88.59 | 20241008-15:41:19.608 | ARCX | 280N7V04G9BKC02421 |
| 100 | 88.62 | 20241008-15:42:45.542 | BATY | 280N7V04GNCUC02421 |
| 100 | 88.65 | 20241008-15:44:00.040 | ARCX | 280N7V04H3OSC02421 |
| 6 | 88.64 | 20241008-15:44:12.064 | ARCX | 280N7V04H5U4C02421 |
| 94 | 88.64 | 20241008-15:44:12.064 | ARCX | 280N7V04H5U5C02421 |
| 100 | 88.64 | 20241008-15:46:00.614 | XNYS | 280N7V04HU0SC02421 |
| 100 | 88.63 | 20241008-15:46:12.449 | BATY | 280N7V04I0HDC02421 |
| 89 | 88.65 | 20241008-15:47:58.052 | BATY | 280N7V04IL29C02421 |
| 5 | 88.65 | 20241008-15:47:58.052 | BATY | 280N7V04IL2AC02421 |
| 6 | 88.65 | 20241008-15:47:58.052 | BATY | 280N7V04IL2BC02421 |
| 15 | 88.64 | 20241008-15:49:30.698 | ARCX | 280N7V04J6UVC02421 |
| 85 | 88.64 | 20241008-15:49:30.698 | ARCX | 280N7V04J6V0C02421 |
| 100 | 88.62 | 20241008-15:50:11.019 | XPSX | 280N7V04JEH0C02421 |
| 100 | 88.66 | 20241008-15:51:14.058 | ARCX | 280N7V04JRJFC02421 |
| 100 | 88.79 | 20241008-15:53:56.750 | XNYS | 280N7V04L138C02421 |
| 100 | 88.82 | 20241008-15:54:13.682 | XPSX | 280N7V04L4MPC02421 |
| 100 | 88.82 | 20241008-15:54:13.682 | XPSX | 280N7V04L4MQC02421 |
| 100 | 88.81 | 20241008-15:55:47.214 | XNAS | 280N7V04LMSOC02421 |
| 100 | 88.85 | 20241008-15:57:07.221 | ARCX | 280N7V04M6O0C02421 |
| 100 | 88.84 | 20241008-15:57:52.503 | XPSX | 280N7V04MGECC02421 |
| 100 | 88.79 | 20241008-15:58:49.612 | BATY | 280N7V04MQO3C02421 |
| 100 | 88.74 | 20241008-16:00:04.543 | XNYS | 280N7V04NACLC02421 |
| 100 | 88.75 | 20241008-16:01:26.090 | ARCX | 280N7V04NSDQC02421 |
| 100 | 88.7 | 20241008-16:02:52.972 | ARCX | 280N7V04OGSLC02421 |
| 100 | 88.71 | 20241008-16:04:25.140 | ARCX | 280N7V04P1GGC02421 |
| 100 | 88.84 | 20241008-16:06:29.360 | XNAS | 280N7V04PQO5C02421 |
| 100 | 88.83 | 20241008-16:06:46.281 | ARCX | 280N7V04PTRLC02421 |
| 9 | 88.87 | 20241008-16:07:49.423 | BATY | 280N7V04QAANC02421 |
| 91 | 88.87 | 20241008-16:08:14.411 | BATY | 280N7V04QEOKC02421 |
| 9 | 88.87 | 20241008-16:08:14.412 | ARCX | 280N7V04QEOLC02421 |
| 100 | 88.87 | 20241008-16:09:18.686 | EPRL | 280N7V04QRJBC02421 |
| 100 | 88.85 | 20241008-16:10:20.843 | ARCX | 280N7V04R7T4C02421 |
| 100 | 88.88 | 20241008-16:11:50.340 | ARCX | 280N7V04RN20C02421 |
| 100 | 88.84 | 20241008-16:14:44.403 | ARCX | 280N7V04SKSCC02421 |
| 100 | 88.84 | 20241008-16:14:44.403 | ARCX | 280N7V04SKSDC02421 |
| 100 | 88.85 | 20241008-16:17:14.126 | XNYS | 280N7V04TI6GC02421 |
| 100 | 88.82 | 20241008-16:18:00.471 | ARCX | 280N7V04TTTPC02421 |
| 100 | 88.79 | 20241008-16:19:53.107 | XNYS | 280N7V04UNQ8C02421 |
| 8 | 88.81 | 20241008-16:21:04.766 | ARCX | 280N7V04V9NBC02421 |
| 92 | 88.81 | 20241008-16:21:04.766 | ARCX | 280N7V04V9NCC02421 |
| 100 | 88.8 | 20241008-16:21:49.264 | XNYS | 280N7V04VK9HC02421 |
| 19 | 88.8 | 20241008-16:21:49.264 | ARCX | 280N7V04VK9IC02421 |
| 81 | 88.8 | 20241008-16:21:50.512 | ARCX | 280N7V04VKJ0C02421 |
| 100 | 88.79 | 20241008-16:23:49.212 | ARCX | 280N7V050E13C02421 |
| 100 | 88.88 | 20241008-16:27:09.501 | XNYS | 280N7V051SJUC02421 |
| 100 | 88.88 | 20241008-16:27:14.745 | ARCX | 280N7V051TTLC02421 |
| 100 | 88.87 | 20241008-16:28:37.602 | XPSX | 280N7V052FV5C02421 |
| 100 | 88.86 | 20241008-16:29:09.885 | ARCX | 280N7V052MR8C02421 |
| 100 | 88.88 | 20241008-16:30:53.093 | ARCX | 280N7V053DEGC02421 |
| 100 | 88.9 | 20241008-16:33:13.355 | XNYS | 280N7V054BTUC02421 |
| 100 | 88.89 | 20241008-16:33:52.684 | XPSX | 280N7V054KODC02421 |
| 100 | 88.93 | 20241008-16:35:52.943 | XPSX | 280N7V055D32C02421 |
| 100 | 88.92 | 20241008-16:36:35.907 | XPSX | 280N7V055LONC02421 |
| 6 | 88.91 | 20241008-16:37:49.745 | XPSX | 280N7V05649BC02421 |
| 94 | 88.91 | 20241008-16:37:49.745 | XPSX | 280N7V05649CC02421 |
| 100 | 88.93 | 20241008-16:39:42.836 | XPSX | 280N7V056POSC02421 |
| 100 | 88.93 | 20241008-16:41:49.176 | XPSX | 280N7V057GAFC02421 |
| 100 | 88.94 | 20241008-16:42:43.246 | XPSX | 280N7V057OU6C02421 |
| 100 | 88.98 | 20241008-16:45:05.230 | XPSX | 280N7V058H88C02421 |
| 10 | 88.96 | 20241008-16:46:04.575 | XNYS | 280N7V058TBGC02421 |
| 5 | 88.96 | 20241008-16:46:08.537 | XNYS | 280N7V058U4VC02421 |
| 5 | 88.96 | 20241008-16:46:11.650 | XNYS | 280N7V058UOMC02421 |
| 80 | 88.96 | 20241008-16:46:29.533 | XNYS | 280N7V0591LMC02421 |
| 100 | 88.97 | 20241008-16:47:09.013 | IEXG | 280N7V05984IC02421 |
| 100 | 88.98 | 20241008-16:48:30.657 | XNYS | 280N7V059O3KC02421 |
| 47 | 88.97 | 20241008-16:48:35.989 | ARCX | 280N7V059PD9C02421 |
| 53 | 88.97 | 20241008-16:48:35.989 | ARCX | 280N7V059PDAC02421 |
| 100 | 88.97 | 20241008-16:48:35.989 | ARCX | 280N7V059PDBC02421 |
| 100 | 88.95 | 20241008-16:48:54.181 | XNYS | 280N7V059TFKC02421 |
| 100 | 88.93 | 20241008-16:50:11.624 | XPSX | 280N7V05ACN0C02421 |
| 100 | 88.92 | 20241008-16:52:00.606 | XPSX | 280N7V05AV1QC02421 |
| 100 | 88.92 | 20241008-16:52:52.940 | XPSX | 280N7V05B7TFC02421 |
| 100 | 88.94 | 20241008-16:55:15.588 | XNYS | 280N7V05C0VRC02421 |
| 100 | 88.93 | 20241008-16:55:46.296 | XPSX | 280N7V05C66JC02421 |
| 100 | 88.93 | 20241008-16:58:19.849 | XNYS | 280N7V05D36JC02421 |
| 10 | 88.99 | 20241008-16:59:54.620 | BATS | 280N7V05DKTNC02421 |
| 90 | 88.99 | 20241008-16:59:54.620 | BATS | 280N7V05DKTOC02421 |
| 100 | 89.01 | 20241008-17:00:11.165 | XPSX | 280N7V05DPBBC02421 |
| 100 | 89.01 | 20241008-17:01:15.304 | XPSX | 280N7V05E5Q1C02421 |
| 100 | 89.05 | 20241008-17:03:22.714 | XPSX | 280N7V05ETNCC02421 |
| 100 | 89.07 | 20241008-17:05:04.211 | XNAS | 280N7V05FJ6FC02421 |
| 100 | 88.99 | 20241008-17:06:29.149 | XPSX | 280N7V05G6PEC02421 |
| 100 | 88.99 | 20241008-17:08:03.122 | XPSX | 280N7V05GNB0C02421 |
| 100 | 88.9 | 20241008-17:09:30.388 | XPSX | 280N7V05HAEMC02421 |
| 100 | 88.88 | 20241008-17:11:33.865 | XPSX | 280N7V05I0SNC02421 |
| 100 | 88.93 | 20241008-17:13:13.892 | XPSX | 280N7V05IJLKC02421 |
| 100 | 88.91 | 20241008-17:15:04.703 | XPSX | 280N7V05J68NC02421 |
| 100 | 88.89 | 20241008-17:16:27.439 | XPSX | 280N7V05JL4MC02421 |
| 100 | 88.89 | 20241008-17:18:58.670 | XPSX | 280N7V05KEGJC02421 |
| 100 | 88.88 | 20241008-17:19:33.530 | XPSX | 280N7V05KKGBC02421 |
| 100 | 88.9 | 20241008-17:21:41.157 | ARCX | 280N7V05L752C02421 |
| 100 | 88.89 | 20241008-17:23:13.426 | XPSX | 280N7V05LLG9C02421 |
| 100 | 88.94 | 20241008-17:25:08.772 | XPSX | 280N7V05M8N3C02421 |
| 100 | 88.94 | 20241008-17:26:14.354 | XPSX | 280N7V05MJQCC02421 |
| 100 | 88.88 | 20241008-17:27:51.048 | XPSX | 280N7V05N493C02421 |
| 100 | 88.9 | 20241008-17:29:36.378 | XPSX | 280N7V05NMR4C02421 |
| 100 | 88.89 | 20241008-17:30:04.456 | XPSX | 280N7V05NS63C02421 |
| 100 | 88.9 | 20241008-17:32:50.407 | XPSX | 280N7V05OS2DC02421 |
| 100 | 88.9 | 20241008-17:32:50.407 | XPSX | 280N7V05OS2EC02421 |
| 100 | 88.89 | 20241008-17:34:13.175 | EPRL | 280N7V05PA4FC02421 |
| 100 | 88.97 | 20241008-17:36:20.295 | XPSX | 280N7V05Q19LC02421 |
| 100 | 88.96 | 20241008-17:36:56.041 | XPSX | 280N7V05Q6E9C02421 |
| 39 | 88.94 | 20241008-17:38:51.866 | XNYS | 280N7V05QQQIC02421 |
| 61 | 88.94 | 20241008-17:38:56.049 | XNYS | 280N7V05QRDDC02421 |
| 100 | 88.94 | 20241008-17:38:56.050 | XPSX | 280N7V05QRDEC02421 |
| 39 | 88.94 | 20241008-17:38:56.050 | XNAS | 280N7V05QRDFC02421 |
| 100 | 88.94 | 20241008-17:41:01.044 | ARCX | 280N7V05RG1AC02421 |
| 4 | 88.93 | 20241008-17:41:04.592 | ARCX | 280N7V05RGKKC02421 |
| 96 | 88.93 | 20241008-17:41:04.592 | ARCX | 280N7V05RGKLC02421 |
| 50 | 88.98 | 20241008-17:43:30.542 | XNAS | 280N7V05S67JC02421 |
| 10 | 88.98 | 20241008-17:43:30.542 | XNAS | 280N7V05S67KC02421 |
| 40 | 88.98 | 20241008-17:43:30.542 | XNAS | 280N7V05S67LC02421 |
| 100 | 88.97 | 20241008-17:43:45.875 | XPSX | 280N7V05S8KVC02421 |
| 100 | 88.95 | 20241008-17:45:23.757 | XPSX | 280N7V05SOS0C02421 |
| 10 | 88.94 | 20241008-17:46:54.407 | XPSX | 280N7V05T5NDC02421 |
| 100 | 88.93 | 20241008-17:47:01.078 | EDGX | 280N7V05T6V1C02421 |
| 4 | 88.91 | 20241008-17:48:19.013 | XPSX | 280N7V05TK7UC02421 |
| 5 | 88.91 | 20241008-17:48:19.013 | XPSX | 280N7V05TK7VC02421 |
| 91 | 88.91 | 20241008-17:48:19.013 | XPSX | 280N7V05TK80C02421 |
| 100 | 88.85 | 20241008-17:49:56.466 | XPSX | 280N7V05U3K9C02421 |
| 1 | 88.8 | 20241008-17:51:02.432 | XPSX | 280N7V05UEL2C02421 |
| 99 | 88.8 | 20241008-17:51:15.244 | XPSX | 280N7V05UGIDC02421 |
| 1 | 88.8 | 20241008-17:51:15.245 | EDGX | 280N7V05UGIEC02421 |
| 100 | 88.77 | 20241008-17:51:43.575 | XPSX | 280N7V05ULNFC02421 |
| 100 | 88.76 | 20241008-17:53:02.998 | IEXG | 280N7V05V2PAC02421 |
| 24 | 88.79 | 20241008-17:55:54.463 | XPSX | 280N7V05VTUMC02421 |
| 76 | 88.79 | 20241008-17:55:54.463 | XPSX | 280N7V05VTUNC02421 |
| 24 | 88.79 | 20241008-17:55:54.463 | XPSX | 280N7V05VTUOC02421 |
| 76 | 88.79 | 20241008-17:55:54.464 | XPSX | 280N7V05VTUPC02421 |
| 100 | 88.82 | 20241008-17:57:36.146 | XNYS | 280N7V060ENBC02421 |
| 100 | 88.81 | 20241008-17:57:50.109 | XPSX | 280N7V060GUVC02421 |
| 3 | 88.84 | 20241008-17:59:38.583 | XNAS | 280N7V0615CFC02421 |
| 10 | 88.84 | 20241008-17:59:38.583 | XNYS | 280N7V0615CGC02421 |
| 100 | 88.85 | 20241008-17:59:40.006 | XNAS | 280N7V0615J5C02421 |
| 100 | 88.85 | 20241008-17:59:44.471 | ARCX | 280N7V0616AUC02421 |
| 100 | 88.84 | 20241008-18:00:43.570 | XPSX | 280N7V061JL5C02421 |
| 100 | 88.88 | 20241008-18:02:47.939 | XNYS | 280N7V0629LJC02421 |
| 100 | 88.87 | 20241008-18:02:54.722 | XPSX | 280N7V062AP1C02421 |
| 100 | 88.87 | 20241008-18:02:54.722 | XPSX | 280N7V062AP2C02421 |
| 100 | 88.88 | 20241008-18:05:31.040 | XPSX | 280N7V063621C02421 |
| 100 | 88.89 | 20241008-18:07:05.507 | XPSX | 280N7V063LVOC02421 |
| 100 | 88.9 | 20241008-18:09:05.217 | XPSX | 280N7V06494SC02421 |
| 100 | 88.9 | 20241008-18:09:05.217 | XPSX | 280N7V06494TC02421 |
| 100 | 88.96 | 20241008-18:11:21.048 | ARCX | 280N7V0650NEC02421 |
| 88 | 88.98 | 20241008-18:13:08.706 | XPSX | 280N7V065I89C02421 |
| 12 | 88.98 | 20241008-18:13:08.706 | XPSX | 280N7V065I8AC02421 |
| 100 | 88.98 | 20241008-18:14:53.542 | XNYS | 280N7V0663K3C02421 |
| 100 | 88.99 | 20241008-18:15:11.048 | XPSX | 280N7V0666T0C02421 |
| 100 | 88.98 | 20241008-18:16:11.710 | XPSX | 280N7V066I8GC02421 |
| 100 | 88.97 | 20241008-18:17:11.049 | XPSX | 280N7V066RVAC02421 |
| 100 | 89.03 | 20241008-18:18:19.928 | XPSX | 280N7V06764GC02421 |
| 100 | 89.02 | 20241008-18:20:30.295 | XPSX | 280N7V067QB0C02421 |
| 100 | 89.01 | 20241008-18:21:00.138 | XPSX | 280N7V067V0SC02421 |
| 100 | 88.94 | 20241008-18:22:39.437 | XPSX | 280N7V068FHFC02421 |
| 100 | 88.97 | 20241008-18:24:19.103 | XPSX | 280N7V0690I4C02421 |
| 100 | 88.96 | 20241008-18:25:19.421 | XPSX | 280N7V069A8JC02421 |
| 23 | 88.94 | 20241008-18:26:13.154 | XPSX | 280N7V069J9DC02421 |
| 77 | 88.94 | 20241008-18:26:13.154 | XPSX | 280N7V069J9EC02421 |
| 100 | 88.92 | 20241008-18:27:34.980 | XPSX | 280N7V06A1OMC02421 |
| 100 | 88.95 | 20241008-18:29:13.031 | XPSX | 280N7V06AJASC02421 |
| 100 | 88.98 | 20241008-18:30:36.041 | XPSX | 280N7V06B4VRC02421 |
| 2 | 88.98 | 20241008-18:30:36.050 | XPSX | 280N7V06B4VSC02421 |
| 6 | 88.97 | 20241008-18:30:59.874 | XNYS | 280N7V06B9GVC02421 |
| 94 | 88.97 | 20241008-18:30:59.874 | XNYS | 280N7V06B9H0C02421 |
| 100 | 88.97 | 20241008-18:31:56.936 | XPSX | 280N7V06BO6EC02421 |
| 84 | 89 | 20241008-18:34:08.901 | XPSX | 280N7V06CQ1LC02421 |
| 16 | 89 | 20241008-18:34:08.901 | XPSX | 280N7V06CQ1MC02421 |
| 16 | 89 | 20241008-18:34:08.901 | XPSX | 280N7V06CQ1NC02421 |
| 76 | 89 | 20241008-18:34:08.901 | XPSX | 280N7V06CQ1OC02421 |
| 8 | 89 | 20241008-18:34:08.901 | XPSX | 280N7V06CQ1PC02421 |
| 100 | 89.01 | 20241008-18:36:04.090 | XPSX | 280N7V06DKQTC02421 |
| 100 | 89.04 | 20241008-18:37:06.040 | XPSX | 280N7V06E0V7C02421 |
| 100 | 89.07 | 20241008-18:39:06.121 | XPSX | 280N7V06EU1LC02421 |
| 100 | 89.09 | 20241008-18:39:40.642 | XPSX | 280N7V06F557C02421 |
| 100 | 89.135 | 20241008-18:41:16.273 | XNYS | 280N7V06FMI2C02421 |
| 100 | 89.13 | 20241008-18:41:56.547 | XPSX | 280N7V06FTC9C02421 |
| 100 | 89.1 | 20241008-18:42:37.934 | XPSX | 280N7V06G4HAC02421 |
| 39 | 89.1 | 20241008-18:43:52.702 | XPSX | 280N7V06GIJGC02421 |
| 100 | 89.12 | 20241008-18:44:51.276 | XPSX | 280N7V06GTOQC02421 |
| 100 | 89.1 | 20241008-18:46:06.358 | XPSX | 280N7V06HD48C02421 |
| 100 | 89.12 | 20241008-18:47:31.526 | XPSX | 280N7V06HSK8C02421 |
| 100 | 89.12 | 20241008-18:48:05.115 | XPSX | 280N7V06I34TC02421 |
| 100 | 89.15 | 20241008-18:50:19.075 | XPSX | 280N7V06IU6EC02421 |
| 100 | 89.14 | 20241008-18:50:31.118 | XPSX | 280N7V06J1CUC02421 |
| 100 | 89.12 | 20241008-18:52:06.338 | XPSX | 280N7V06JJFBC02421 |
| 100 | 89.12 | 20241008-18:53:32.211 | XPSX | 280N7V06K3LUC02421 |
| 100 | 89.09 | 20241008-18:54:32.881 | XPSX | 280N7V06KEVUC02421 |
| 100 | 89.13 | 20241008-18:56:36.754 | XNYS | 280N7V06L8VPC02421 |
| 100 | 89.14 | 20241008-18:57:41.139 | XPSX | 280N7V06LLB3C02421 |
| 100 | 89.13 | 20241008-18:58:14.936 | XPSX | 280N7V06LS28C02421 |
| 100 | 89.14 | 20241008-19:00:00.807 | XPSX | 280N7V06MK10C02421 |
| 100 | 89.14 | 20241008-19:00:00.809 | XPSX | 280N7V06MK12C02421 |
| 100 | 89.11 | 20241008-19:01:11.653 | XPSX | 280N7V06N60AC02421 |
| 100 | 89.09 | 20241008-19:01:47.268 | XPSX | 280N7V06NDJ0C02421 |
| 100 | 89.1 | 20241008-19:03:10.090 | XPSX | 280N7V06O0GOC02421 |
| 100 | 89.08 | 20241008-19:04:07.159 | XPSX | 280N7V06OD4MC02421 |
| 100 | 89.06 | 20241008-19:05:16.070 | XPSX | 280N7V06OSQRC02421 |
| 100 | 89.05 | 20241008-19:05:53.000 | XPSX | 280N7V06P3L8C02421 |
| 100 | 89.03 | 20241008-19:07:22.201 | XPSX | 280N7V06PMP0C02421 |
| 100 | 88.99 | 20241008-19:08:48.181 | XPSX | 280N7V06Q6LPC02421 |
| 100 | 89.06 | 20241008-19:09:54.546 | XNYS | 280N7V06QJM3C02421 |
| 83 | 89.08 | 20241008-19:10:01.041 | XPSX | 280N7V06QL5DC02421 |
| 17 | 89.08 | 20241008-19:10:01.041 | XPSX | 280N7V06QL5EC02421 |
| 100 | 89.06 | 20241008-19:11:07.793 | XPSX | 280N7V06R265C02421 |
| 5 | 89.06 | 20241008-19:12:46.041 | ARCX | 280N7V06RJGHC02421 |
| 95 | 89.06 | 20241008-19:12:46.048 | ARCX | 280N7V06RJGLC02421 |
| 100 | 89.09 | 20241008-19:13:54.753 | XNYS | 280N7V06S042C02421 |
| 31 | 89.08 | 20241008-19:13:57.002 | XPSX | 280N7V06S0EGC02421 |
| 69 | 89.08 | 20241008-19:13:57.002 | XPSX | 280N7V06S0EHC02421 |
| 3 | 89.08 | 20241008-19:13:57.160 | XPSX | 280N7V06S0FDC02421 |
| 100 | 89.08 | 20241008-19:16:18.271 | XNYS | 280N7V06SQ6DC02421 |
| 100 | 89.07 | 20241008-19:16:19.750 | ARCX | 280N7V06SQD7C02421 |
| 100 | 89.07 | 20241008-19:16:19.750 | ARCX | 280N7V06SQD8C02421 |
| 100 | 89.06 | 20241008-19:18:52.813 | XPSX | 280N7V06TIIUC02421 |
| 100 | 89.03 | 20241008-19:19:37.318 | XPSX | 280N7V06TQR3C02421 |
| 100 | 89.02 | 20241008-19:21:42.338 | XNYS | 280N7V06UGIQC02421 |
| 100 | 89.02 | 20241008-19:22:00.639 | IEXG | 280N7V06UJVBC02421 |
| 100 | 89.01 | 20241008-19:22:28.592 | XPSX | 280N7V06UP22C02421 |
| 100 | 89.03 | 20241008-19:23:38.410 | XPSX | 280N7V06V55NC02421 |
| 100 | 89.04 | 20241008-19:24:26.942 | XPSX | 280N7V06VDBNC02421 |
| 100 | 89.01 | 20241008-19:25:12.436 | ARCX | 280N7V06VKPQC02421 |
| 100 | 88.96 | 20241008-19:26:43.152 | XPSX | 280N7V0705QAC02421 |
| 100 | 88.93 | 20241008-19:27:25.475 | ARCX | 280N7V070DUDC02421 |
| 14 | 88.91 | 20241008-19:28:09.270 | XPSX | 280N7V070L3AC02421 |
| 86 | 88.91 | 20241008-19:28:09.270 | XPSX | 280N7V070L3BC02421 |
| 28 | 88.9 | 20241008-19:29:32.358 | XPSX | 280N7V0714VNC02421 |
| 72 | 88.9 | 20241008-19:29:32.358 | XPSX | 280N7V0714VOC02421 |
| 28 | 88.9 | 20241008-19:29:32.358 | XPSX | 280N7V0714VRC02421 |
| 1 | 88.9 | 20241008-19:29:32.882 | XPSX | 280N7V07154KC02421 |
| 71 | 88.9 | 20241008-19:29:32.882 | XPSX | 280N7V07154LC02421 |
| 100 | 88.88 | 20241008-19:29:54.619 | XPSX | 280N7V0719F1C02421 |
| 100 | 88.9 | 20241008-19:31:08.072 | XNAS | 280N7V071UIRC02421 |
| 100 | 88.89 | 20241008-19:31:08.098 | XPSX | 280N7V071UJCC02421 |
| 75 | 88.89 | 20241008-19:31:08.098 | XPSX | 280N7V071UJDC02421 |
| 25 | 88.89 | 20241008-19:31:08.098 | XPSX | 280N7V071UJEC02421 |
| 100 | 88.89 | 20241008-19:33:43.582 | XNYS | 280N7V073659C02421 |
| 100 | 88.91 | 20241008-19:33:55.807 | XNYS | 280N7V0739TFC02421 |
| 100 | 88.9 | 20241008-19:34:01.396 | XPSX | 280N7V073C15C02421 |
| 100 | 88.94 | 20241008-19:34:46.173 | XPSX | 280N7V073QBDC02421 |
| 100 | 88.92 | 20241008-19:35:21.422 | XPSX | 280N7V0743OTC02421 |
| 100 | 88.94 | 20241008-19:36:14.839 | XPSX | 280N7V074FTSC02421 |
| 100 | 88.97 | 20241008-19:37:06.677 | XNYS | 280N7V074RQPC02421 |
| 4 | 88.97 | 20241008-19:37:44.009 | XNYS | 280N7V0753OQC02421 |
| 96 | 88.97 | 20241008-19:37:44.009 | XNYS | 280N7V0753ORC02421 |
| 100 | 88.98 | 20241008-19:38:01.691 | XPSX | 280N7V07580OC02421 |
| 100 | 88.97 | 20241008-19:38:25.665 | XPSX | 280N7V075DUTC02421 |
| 100 | 88.97 | 20241008-19:39:15.708 | XPSX | 280N7V075Q1AC02421 |
| 27 | 88.96 | 20241008-19:39:49.830 | XPSX | 280N7V0761VKC02421 |
| 1 | 88.96 | 20241008-19:40:05.032 | XPSX | 280N7V076680C02421 |
| 72 | 88.96 | 20241008-19:40:06.582 | XPSX | 280N7V0766OQC02421 |
| 27 | 88.96 | 20241008-19:40:06.583 | XNYS | 280N7V0766OSC02421 |
| 100 | 88.95 | 20241008-19:40:35.407 | XPSX | 280N7V076FGHC02421 |
| 100 | 88.93 | 20241008-19:41:16.331 | XPSX | 280N7V076P7TC02421 |
| 35 | 88.91 | 20241008-19:41:47.483 | XPSX | 280N7V0770TOC02421 |
| 5 | 88.97 | 20241008-19:42:42.876 | BATS | 280N7V077E3PC02421 |
| 95 | 88.97 | 20241008-19:42:42.876 | BATS | 280N7V077E3QC02421 |
| 6 | 88.98 | 20241008-19:42:47.340 | XNYS | 280N7V077F55C02421 |
| 24 | 88.98 | 20241008-19:42:47.340 | XNYS | 280N7V077F56C02421 |
| 13 | 88.98 | 20241008-19:42:47.340 | XNYS | 280N7V077F57C02421 |
| 57 | 88.98 | 20241008-19:42:47.340 | XNYS | 280N7V077F58C02421 |
| 100 | 88.99 | 20241008-19:43:32.994 | XNYS | 280N7V077U0CC02421 |
| 100 | 88.99 | 20241008-19:43:54.511 | XASE | 280N7V0782IGC02421 |
| 100 | 88.99 | 20241008-19:44:04.125 | XASE | 280N7V0784K3C02421 |
| 100 | 89.01 | 20241008-19:44:52.234 | XASE | 280N7V078IDJC02421 |
| 96 | 89.03 | 20241008-19:45:29.415 | XNYS | 280N7V0790C3C02421 |
| 4 | 89.03 | 20241008-19:45:29.415 | XNYS | 280N7V0790C4C02421 |
| 100 | 89.01 | 20241008-19:45:39.019 | XPSX | 280N7V0793JFC02421 |
| 100 | 88.93 | 20241008-19:46:00.069 | ARCX | 280N7V0798QFC02421 |
| 10 | 88.94 | 20241008-19:47:01.040 | XNYS | 280N7V07A6FDC02421 |
| 90 | 88.94 | 20241008-19:47:01.040 | XNYS | 280N7V07A6FEC02421 |
| 1 | 89.04 | 20241008-19:47:41.317 | XNYS | 280N7V07AIN5C02421 |
| 1 | 89.04 | 20241008-19:47:41.317 | XNYS | 280N7V07AIN6C02421 |
| 50 | 89.09 | 20241008-19:47:48.085 | XNAS | 280N7V07AKMJC02421 |
| 100 | 89.09 | 20241008-19:47:48.085 | XNYS | 280N7V07AKMKC02421 |
| 12 | 89.09 | 20241008-19:47:48.085 | XNYS | 280N7V07AKMLC02421 |
| 100 | 89.09 | 20241008-19:47:48.085 | XNYS | 280N7V07AKMMC02421 |
| 100 | 89.09 | 20241008-19:47:48.085 | BATS | 280N7V07AKMNC02421 |
| 55 | 89.09 | 20241008-19:47:48.086 | XNAS | 280N7V07AKMOC02421 |
| 100 | 89.09 | 20241008-19:47:48.086 | ARCX | 280N7V07AKMPC02421 |
| 100 | 89.1 | 20241008-19:47:48.197 | XNYS | 280N7V07AKN9C02421 |
| 145 | 89.1 | 20241008-19:47:48.197 | XNYS | 280N7V07AKNAC02421 |
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.