10th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9th 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 |
| 4,792 | $89.36 | $90.10 | $88.41 | XNYS |
| 669 | $88.96 | $90.23 | $88.48 | EDGX |
| 11,065 | $89.41 | $90.20 | $88.34 | ARCX |
| 502 | $89.35 | $90.12 | $88.53 | BATS |
| 5,808 | $88.81 | $90.15 | $88.34 | XNAS |
| 1,767 | $89.66 | $90.14 | $88.72 | BATY |
| 200 | $89.98 | $90.05 | $89.91 | XASE |
| 2,516 | $88.88 | $90.09 | $88.45 | EPRL |
| 1,000 | $89.20 | $90.03 | $88.30 | IEXG |
| 200 | $88.52 | $88.52 | $88.52 | MEMX |
| 15,617 | $89.59 | $90.23 | $88.49 | XPSX |
| 2,364 | $89.11 | $89.88 | $88.60 | EDGA |
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 679,875,708 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 9th 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: | | 9th October 2024 | ||||
|
Aggregated Information
| ||||||
| | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 89.3428 | 46,500 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 88.3 | 20241009-13:30:34.815 | IEXG | 280NAJC00LRBC02421 |
| 50 | 88.34 | 20241009-13:31:07.793 | XNAS | 280NAJC00OQIC02421 |
| 50 | 88.34 | 20241009-13:31:07.793 | ARCX | 280NAJC00OQJC02421 |
| 100 | 88.34 | 20241009-13:31:07.793 | ARCX | 280NAJC00OQKC02421 |
| 100 | 88.37 | 20241009-13:31:09.007 | ARCX | 280NAJC00OVIC02421 |
| 100 | 88.44 | 20241009-13:31:23.430 | XNYS | 280NAJC00QQDC02421 |
| 50 | 88.41 | 20241009-13:31:50.027 | XNYS | 280NAJC00U2TC02421 |
| 35 | 88.41 | 20241009-13:31:50.027 | XNYS | 280NAJC00U2UC02421 |
| 15 | 88.42 | 20241009-13:31:50.027 | XNYS | 280NAJC00U2VC02421 |
| 85 | 88.43 | 20241009-13:31:52.037 | XNAS | 280NAJC00UBSC02421 |
| 15 | 88.43 | 20241009-13:31:52.037 | XNAS | 280NAJC00UBTC02421 |
| 100 | 88.45 | 20241009-13:32:04.845 | EPRL | 280NAJC00VQ9C02421 |
| 98 | 88.36 | 20241009-13:32:30.045 | XNAS | 280NAJC013DHC02421 |
| 7 | 88.365 | 20241009-13:32:45.572 | XNAS | 280NAJC0151RC02421 |
| 93 | 88.38 | 20241009-13:32:45.572 | XNAS | 280NAJC0151SC02421 |
| 49 | 88.35 | 20241009-13:32:45.700 | XNAS | 280NAJC01523C02421 |
| 11 | 88.35 | 20241009-13:32:45.701 | XNAS | 280NAJC01524C02421 |
| 99 | 88.36 | 20241009-13:33:02.404 | XNAS | 280NAJC0174KC02421 |
| 1 | 88.36 | 20241009-13:33:02.404 | XNAS | 280NAJC0174LC02421 |
| 100 | 88.38 | 20241009-13:33:29.733 | XNAS | 280NAJC01A0KC02421 |
| 100 | 88.38 | 20241009-13:33:29.733 | XNAS | 280NAJC01A0LC02421 |
| 100 | 88.39 | 20241009-13:34:02.657 | ARCX | 280NAJC01D8UC02421 |
| 100 | 88.41 | 20241009-13:34:11.248 | XNAS | 280NAJC01E5BC02421 |
| 100 | 88.42 | 20241009-13:34:24.128 | XNAS | 280NAJC01FETC02421 |
| 100 | 88.44 | 20241009-13:34:37.176 | XNAS | 280NAJC01GMIC02421 |
| 6 | 88.44 | 20241009-13:34:38.516 | XNYS | 280NAJC01GPNC02421 |
| 75 | 88.44 | 20241009-13:34:38.516 | XNYS | 280NAJC01GPOC02421 |
| 19 | 88.44 | 20241009-13:34:38.516 | XNYS | 280NAJC01GPPC02421 |
| 100 | 88.45 | 20241009-13:35:07.768 | XNAS | 280NAJC01KGPC02421 |
| 100 | 88.43 | 20241009-13:35:30.381 | XNAS | 280NAJC01N44C02421 |
| 100 | 88.41 | 20241009-13:36:00.267 | ARCX | 280NAJC01Q5IC02421 |
| 100 | 88.41 | 20241009-13:36:00.267 | XNAS | 280NAJC01Q5JC02421 |
| 100 | 88.44 | 20241009-13:36:39.230 | ARCX | 280NAJC01V6OC02421 |
| 100 | 88.44 | 20241009-13:37:07.435 | XNYS | 280NAJC022D5C02421 |
| 50 | 88.42 | 20241009-13:37:11.095 | XNAS | 280NAJC022KRC02421 |
| 100 | 88.42 | 20241009-13:37:11.095 | XNAS | 280NAJC022KSC02421 |
| 50 | 88.42 | 20241009-13:37:11.096 | XNAS | 280NAJC022KTC02421 |
| 100 | 88.44 | 20241009-13:37:42.582 | XNAS | 280NAJC025ICC02421 |
| 100 | 88.45 | 20241009-13:37:55.992 | XNAS | 280NAJC026TAC02421 |
| 100 | 88.48 | 20241009-13:38:41.731 | XNAS | 280NAJC02BQMC02421 |
| 10 | 88.5 | 20241009-13:39:13.522 | XNAS | 280NAJC02F83C02421 |
| 50 | 88.51 | 20241009-13:39:13.522 | XNAS | 280NAJC02F84C02421 |
| 40 | 88.51 | 20241009-13:39:13.522 | XNAS | 280NAJC02F85C02421 |
| 100 | 88.51 | 20241009-13:39:39.963 | XNYS | 280NAJC02HS6C02421 |
| 50 | 88.53 | 20241009-13:39:39.963 | XNAS | 280NAJC02HS7C02421 |
| 50 | 88.53 | 20241009-13:39:39.964 | XNYS | 280NAJC02HS8C02421 |
| 60 | 88.51 | 20241009-13:39:40.169 | XNAS | 280NAJC02HTJC02421 |
| 100 | 88.5 | 20241009-13:40:33.557 | ARCX | 280NAJC02OD2C02421 |
| 100 | 88.47 | 20241009-13:40:59.846 | XNAS | 280NAJC02RLPC02421 |
| 100 | 88.46 | 20241009-13:41:04.555 | ARCX | 280NAJC02SC6C02421 |
| 58 | 88.49 | 20241009-13:41:51.697 | XNAS | 280NAJC031MJC02421 |
| 42 | 88.49 | 20241009-13:41:52.358 | XNAS | 280NAJC031OFC02421 |
| 2 | 88.49 | 20241009-13:41:52.358 | XNAS | 280NAJC031OGC02421 |
| 10 | 88.49 | 20241009-13:41:52.361 | XNAS | 280NAJC031P2C02421 |
| 75 | 88.49 | 20241009-13:41:52.370 | XNAS | 280NAJC031PLC02421 |
| 13 | 88.49 | 20241009-13:41:52.382 | XNAS | 280NAJC031Q0C02421 |
| 70 | 88.5 | 20241009-13:42:25.890 | XNAS | 280NAJC0361HC02421 |
| 30 | 88.5 | 20241009-13:42:29.128 | XNAS | 280NAJC036EIC02421 |
| 100 | 88.48 | 20241009-13:42:41.064 | EDGX | 280NAJC037QHC02421 |
| 100 | 88.5 | 20241009-13:43:25.579 | EPRL | 280NAJC03C80C02421 |
| 81 | 88.47 | 20241009-13:43:30.002 | ARCX | 280NAJC03CMVC02421 |
| 100 | 88.47 | 20241009-13:43:30.002 | ARCX | 280NAJC03CN0C02421 |
| 12 | 88.47 | 20241009-13:43:30.033 | ARCX | 280NAJC03CN5C02421 |
| 7 | 88.47 | 20241009-13:43:30.075 | ARCX | 280NAJC03CNAC02421 |
| 100 | 88.51 | 20241009-13:44:46.995 | XNAS | 280NAJC03L2KC02421 |
| 100 | 88.49 | 20241009-13:44:51.905 | XPSX | 280NAJC03LERC02421 |
| 76 | 88.49 | 20241009-13:44:51.905 | XPSX | 280NAJC03LESC02421 |
| 24 | 88.49 | 20241009-13:44:51.905 | XPSX | 280NAJC03LETC02421 |
| 10 | 88.42 | 20241009-13:45:50.623 | XNYS | 280NAJC03UCPC02421 |
| 90 | 88.42 | 20241009-13:45:50.623 | XNYS | 280NAJC03UCQC02421 |
| 90 | 88.42 | 20241009-13:45:50.623 | XNYS | 280NAJC03UCRC02421 |
| 10 | 88.42 | 20241009-13:45:50.623 | XNYS | 280NAJC03UCSC02421 |
| 1 | 88.53 | 20241009-13:47:01.482 | BATS | 280NAJC046GAC02421 |
| 100 | 88.52 | 20241009-13:47:05.012 | MEMX | 280NAJC046ULC02421 |
| 100 | 88.52 | 20241009-13:47:05.012 | MEMX | 280NAJC046UMC02421 |
| 76 | 88.61 | 20241009-13:47:47.216 | ARCX | 280NAJC04DKJC02421 |
| 24 | 88.61 | 20241009-13:47:47.216 | ARCX | 280NAJC04DKKC02421 |
| 79 | 88.56 | 20241009-13:48:08.101 | ARCX | 280NAJC04G3IC02421 |
| 21 | 88.56 | 20241009-13:48:08.101 | ARCX | 280NAJC04G3JC02421 |
| 100 | 88.58 | 20241009-13:48:24.191 | ARCX | 280NAJC04I3VC02421 |
| 100 | 88.54 | 20241009-13:48:43.385 | XPSX | 280NAJC04KE4C02421 |
| 100 | 88.58 | 20241009-13:49:17.659 | XPSX | 280NAJC04OJGC02421 |
| 10 | 88.6 | 20241009-13:49:54.131 | XNYS | 280NAJC04TVIC02421 |
| 90 | 88.6 | 20241009-13:49:54.131 | XNYS | 280NAJC04TVJC02421 |
| 79 | 88.58 | 20241009-13:50:10.546 | EPRL | 280NAJC050VAC02421 |
| 74 | 88.59 | 20241009-13:50:23.661 | EDGX | 280NAJC052T6C02421 |
| 26 | 88.59 | 20241009-13:50:23.661 | EDGX | 280NAJC052T7C02421 |
| 40 | 88.56 | 20241009-13:50:38.658 | BATS | 280NAJC054Q7C02421 |
| 60 | 88.56 | 20241009-13:50:38.658 | BATS | 280NAJC054Q8C02421 |
| 53 | 88.53 | 20241009-13:51:44.165 | XNAS | 280NAJC05BU5C02421 |
| 12 | 88.54 | 20241009-13:51:44.165 | XNAS | 280NAJC05BU6C02421 |
| 27 | 88.53 | 20241009-13:51:44.166 | XNAS | 280NAJC05BU8C02421 |
| 100 | 88.53 | 20241009-13:51:46.153 | XNAS | 280NAJC05C6CC02421 |
| 100 | 88.51 | 20241009-13:52:12.483 | ARCX | 280NAJC05EQHC02421 |
| 100 | 88.58 | 20241009-13:52:53.240 | EPRL | 280NAJC05KJGC02421 |
| 100 | 88.58 | 20241009-13:52:53.250 | EPRL | 280NAJC05KJHC02421 |
| 100 | 88.57 | 20241009-13:53:52.513 | XNAS | 280NAJC05S50C02421 |
| 100 | 88.54 | 20241009-13:54:03.414 | ARCX | 280NAJC05TNEC02421 |
| 19 | 88.55 | 20241009-13:54:48.836 | EDGX | 280NAJC062AEC02421 |
| 100 | 88.59 | 20241009-13:55:02.560 | XNAS | 280NAJC0647QC02421 |
| 100 | 88.62 | 20241009-13:55:27.276 | ARCX | 280NAJC06AOIC02421 |
| 100 | 88.72 | 20241009-13:55:58.814 | XNAS | 280NAJC06FB9C02421 |
| 100 | 88.72 | 20241009-13:56:26.050 | XNAS | 280NAJC06J15C02421 |
| 100 | 88.78 | 20241009-13:56:59.706 | XNYS | 280NAJC06NISC02421 |
| 100 | 88.76 | 20241009-13:57:19.809 | XNAS | 280NAJC06QPIC02421 |
| 100 | 88.76 | 20241009-13:57:21.770 | ARCX | 280NAJC06R6KC02421 |
| 100 | 88.76 | 20241009-13:57:24.585 | ARCX | 280NAJC06RGLC02421 |
| 7 | 88.84 | 20241009-13:58:23.558 | ARCX | 280NAJC073SVC02421 |
| 93 | 88.84 | 20241009-13:58:23.558 | ARCX | 280NAJC073T0C02421 |
| 100 | 88.78 | 20241009-13:59:12.164 | ARCX | 280NAJC07AMTC02421 |
| 71 | 88.78 | 20241009-13:59:12.167 | ARCX | 280NAJC07AMUC02421 |
| 29 | 88.78 | 20241009-13:59:12.243 | ARCX | 280NAJC07ANRC02421 |
| 100 | 88.74 | 20241009-14:00:06.457 | ARCX | 280NAJC07JH6C02421 |
| 100 | 88.74 | 20241009-14:00:06.457 | ARCX | 280NAJC07JH7C02421 |
| 100 | 88.77 | 20241009-14:00:40.215 | EPRL | 280NAJC07R2EC02421 |
| 100 | 88.77 | 20241009-14:00:40.215 | EPRL | 280NAJC07R2FC02421 |
| 100 | 88.78 | 20241009-14:01:07.849 | XPSX | 280NAJC07VNHC02421 |
| 76 | 88.78 | 20241009-14:01:07.849 | XPSX | 280NAJC07VNJC02421 |
| 24 | 88.78 | 20241009-14:01:07.849 | XPSX | 280NAJC07VNKC02421 |
| 100 | 88.72 | 20241009-14:01:32.190 | XNAS | 280NAJC084F3C02421 |
| 100 | 88.74 | 20241009-14:02:02.467 | EDGX | 280NAJC08BI3C02421 |
| 100 | 88.72 | 20241009-14:02:22.795 | EDGX | 280NAJC08H53C02421 |
| 48 | 88.79 | 20241009-14:02:55.989 | XNAS | 280NAJC08PVQC02421 |
| 17 | 88.79 | 20241009-14:02:55.989 | XNAS | 280NAJC08PVRC02421 |
| 35 | 88.79 | 20241009-14:02:55.989 | XNYS | 280NAJC08PVSC02421 |
| 100 | 88.78 | 20241009-14:03:03.513 | IEXG | 280NAJC08S8IC02421 |
| 4 | 88.8 | 20241009-14:03:41.679 | BATS | 280NAJC0967AC02421 |
| 96 | 88.8 | 20241009-14:03:41.679 | BATS | 280NAJC0967BC02421 |
| 5 | 88.8 | 20241009-14:03:50.809 | XNAS | 280NAJC098A1C02421 |
| 95 | 88.8 | 20241009-14:03:50.809 | XNAS | 280NAJC098A2C02421 |
| 100 | 88.85 | 20241009-14:04:07.389 | ARCX | 280NAJC09CAIC02421 |
| 100 | 88.84 | 20241009-14:04:10.889 | ARCX | 280NAJC09D1LC02421 |
| 3 | 88.84 | 20241009-14:04:10.889 | ARCX | 280NAJC09D1MC02421 |
| 2 | 88.84 | 20241009-14:04:10.889 | ARCX | 280NAJC09D1NC02421 |
| 4 | 88.84 | 20241009-14:04:10.889 | ARCX | 280NAJC09D1OC02421 |
| 25 | 88.84 | 20241009-14:04:10.889 | ARCX | 280NAJC09D1PC02421 |
| 2 | 88.84 | 20241009-14:04:10.889 | ARCX | 280NAJC09D1QC02421 |
| 64 | 88.84 | 20241009-14:04:10.889 | ARCX | 280NAJC09D1RC02421 |
| 100 | 88.81 | 20241009-14:04:47.060 | EDGA | 280NAJC09KNVC02421 |
| 159 | 88.79 | 20241009-14:05:23.057 | XNAS | 280NAJC09T4PC02421 |
| 41 | 88.79 | 20241009-14:05:23.057 | XNAS | 280NAJC09T4QC02421 |
| 86 | 88.85 | 20241009-14:06:21.895 | XNYS | 280NAJC0A99HC02421 |
| 14 | 88.85 | 20241009-14:06:21.895 | XNYS | 280NAJC0A99IC02421 |
| 100 | 88.83 | 20241009-14:06:26.193 | EDGA | 280NAJC0AA1RC02421 |
| 76 | 88.83 | 20241009-14:06:26.193 | EDGA | 280NAJC0AA1SC02421 |
| 24 | 88.83 | 20241009-14:06:26.193 | EDGA | 280NAJC0AA1TC02421 |
| 100 | 88.82 | 20241009-14:07:14.112 | EDGA | 280NAJC0AJHFC02421 |
| 100 | 88.88 | 20241009-14:08:28.071 | XNYS | 280NAJC0B2HJC02421 |
| 100 | 88.86 | 20241009-14:08:31.879 | EPRL | 280NAJC0B38TC02421 |
| 100 | 88.86 | 20241009-14:08:31.879 | EPRL | 280NAJC0B38UC02421 |
| 100 | 88.88 | 20241009-14:09:58.018 | ARCX | 280NAJC0BM64C02421 |
| 100 | 88.93 | 20241009-14:10:17.875 | XNAS | 280NAJC0BSVBC02421 |
| 100 | 88.94 | 20241009-14:10:21.950 | EPRL | 280NAJC0BU9RC02421 |
| 100 | 88.86 | 20241009-14:10:51.182 | EDGA | 280NAJC0C486C02421 |
| 100 | 88.86 | 20241009-14:11:38.933 | IEXG | 280NAJC0CEHSC02421 |
| 100 | 88.88 | 20241009-14:12:05.473 | XNAS | 280NAJC0CJRCC02421 |
| 5 | 88.885 | 20241009-14:12:35.044 | XNYS | 280NAJC0CQGRC02421 |
| 1 | 88.89 | 20241009-14:12:35.044 | XNYS | 280NAJC0CQGSC02421 |
| 94 | 88.89 | 20241009-14:12:35.044 | XNYS | 280NAJC0CQGTC02421 |
| 100 | 88.87 | 20241009-14:12:35.176 | EPRL | 280NAJC0CQHRC02421 |
| 2 | 88.87 | 20241009-14:12:35.176 | EDGA | 280NAJC0CQHSC02421 |
| 38 | 88.87 | 20241009-14:12:35.176 | EDGA | 280NAJC0CQHTC02421 |
| 33 | 88.87 | 20241009-14:12:35.176 | EDGA | 280NAJC0CQHUC02421 |
| 27 | 88.87 | 20241009-14:12:35.176 | EDGA | 280NAJC0CQHVC02421 |
| 100 | 88.86 | 20241009-14:13:31.380 | EPRL | 280NAJC0D6BLC02421 |
| 100 | 88.88 | 20241009-14:14:17.450 | EPRL | 280NAJC0DG01C02421 |
| 100 | 88.85 | 20241009-14:14:32.419 | EDGA | 280NAJC0DJ25C02421 |
| 65 | 88.77 | 20241009-14:15:07.749 | XNYS | 280NAJC0DQRHC02421 |
| 35 | 88.77 | 20241009-14:15:07.749 | XNYS | 280NAJC0DQRIC02421 |
| 100 | 88.75 | 20241009-14:15:26.503 | XNYS | 280NAJC0E1CDC02421 |
| 100 | 88.74 | 20241009-14:16:00.081 | XNYS | 280NAJC0E7UMC02421 |
| 100 | 88.78 | 20241009-14:16:53.752 | EPRL | 280NAJC0EJJCC02421 |
| 100 | 88.75 | 20241009-14:17:22.171 | EPRL | 280NAJC0EPQHC02421 |
| 100 | 88.73 | 20241009-14:17:57.275 | EDGA | 280NAJC0F0MGC02421 |
| 100 | 88.7 | 20241009-14:18:06.681 | XNAS | 280NAJC0F2MGC02421 |
| 100 | 88.66 | 20241009-14:18:52.396 | EDGA | 280NAJC0FCHDC02421 |
| 90 | 88.66 | 20241009-14:19:24.490 | EDGA | 280NAJC0FK5QC02421 |
| 10 | 88.66 | 20241009-14:19:24.491 | EDGA | 280NAJC0FK5RC02421 |
| 100 | 88.64 | 20241009-14:19:57.215 | ARCX | 280NAJC0FR9FC02421 |
| 100 | 88.67 | 20241009-14:20:41.112 | EPRL | 280NAJC0G5COC02421 |
| 100 | 88.6 | 20241009-14:21:12.543 | EPRL | 280NAJC0GCH4C02421 |
| 37 | 88.59 | 20241009-14:21:49.484 | EPRL | 280NAJC0GK8NC02421 |
| 63 | 88.59 | 20241009-14:22:02.514 | EPRL | 280NAJC0GMV8C02421 |
| 37 | 88.59 | 20241009-14:22:02.515 | EPRL | 280NAJC0GMV9C02421 |
| 100 | 88.6 | 20241009-14:22:46.203 | EDGA | 280NAJC0GVT5C02421 |
| 100 | 88.61 | 20241009-14:23:05.425 | XPSX | 280NAJC0H3O8C02421 |
| 100 | 88.57 | 20241009-14:23:43.796 | XPSX | 280NAJC0HC2FC02421 |
| 100 | 88.64 | 20241009-14:24:47.432 | ARCX | 280NAJC0HPF1C02421 |
| 92 | 88.64 | 20241009-14:24:56.814 | XNAS | 280NAJC0HQUIC02421 |
| 8 | 88.64 | 20241009-14:25:02.321 | XPSX | 280NAJC0HSACC02421 |
| 100 | 88.63 | 20241009-14:25:45.997 | XNAS | 280NAJC0I5HEC02421 |
| 100 | 88.65 | 20241009-14:26:36.108 | XPSX | 280NAJC0IF15C02421 |
| 100 | 88.71 | 20241009-14:27:23.490 | XPSX | 280NAJC0IP7BC02421 |
| 100 | 88.71 | 20241009-14:27:46.254 | XPSX | 280NAJC0ITIAC02421 |
| 100 | 88.69 | 20241009-14:28:54.669 | XPSX | 280NAJC0JBD8C02421 |
| 88 | 88.69 | 20241009-14:29:07.141 | ARCX | 280NAJC0JEB8C02421 |
| 12 | 88.69 | 20241009-14:29:07.141 | ARCX | 280NAJC0JEB9C02421 |
| 50 | 88.67 | 20241009-14:29:56.136 | ARCX | 280NAJC0JP10C02421 |
| 50 | 88.67 | 20241009-14:30:01.306 | ARCX | 280NAJC0JQIFC02421 |
| 100 | 88.71 | 20241009-14:31:20.143 | ARCX | 280NAJC0KER6C02421 |
| 11 | 88.71 | 20241009-14:31:22.012 | XNAS | 280NAJC0KF8EC02421 |
| 6 | 88.71 | 20241009-14:31:22.012 | ARCX | 280NAJC0KF8FC02421 |
| 100 | 88.73 | 20241009-14:31:26.582 | ARCX | 280NAJC0KGFHC02421 |
| 100 | 88.75 | 20241009-14:31:37.112 | XPSX | 280NAJC0KIF1C02421 |
| 50 | 88.74 | 20241009-14:31:58.282 | ARCX | 280NAJC0KMRTC02421 |
| 50 | 88.74 | 20241009-14:32:02.017 | ARCX | 280NAJC0KNLEC02421 |
| 100 | 88.74 | 20241009-14:32:44.928 | XPSX | 280NAJC0L1NLC02421 |
| 50 | 88.7 | 20241009-14:33:19.377 | ARCX | 280NAJC0L9AKC02421 |
| 50 | 88.7 | 20241009-14:33:19.377 | ARCX | 280NAJC0L9ALC02421 |
| 100 | 88.69 | 20241009-14:34:29.829 | EPRL | 280NAJC0LNTFC02421 |
| 100 | 88.67 | 20241009-14:34:38.558 | XPSX | 280NAJC0LPFJC02421 |
| 100 | 88.62 | 20241009-14:35:26.559 | XNAS | 280NAJC0M48MC02421 |
| 100 | 88.71 | 20241009-14:37:10.531 | XPSX | 280NAJC0MQ03C02421 |
| 100 | 88.71 | 20241009-14:37:10.531 | XPSX | 280NAJC0MQ04C02421 |
| 100 | 88.72 | 20241009-14:37:39.267 | BATY | 280NAJC0MVA0C02421 |
| 100 | 88.71 | 20241009-14:38:28.214 | XPSX | 280NAJC0N8JEC02421 |
| 89 | 88.73 | 20241009-14:39:04.282 | XNAS | 280NAJC0NFUEC02421 |
| 11 | 88.73 | 20241009-14:39:04.282 | XNAS | 280NAJC0NFUFC02421 |
| 100 | 88.75 | 20241009-14:39:58.406 | IEXG | 280NAJC0NQE8C02421 |
| 100 | 88.74 | 20241009-14:40:24.693 | XPSX | 280NAJC0O0FFC02421 |
| 100 | 88.75 | 20241009-14:41:32.231 | XPSX | 280NAJC0OD6NC02421 |
| 100 | 88.75 | 20241009-14:41:53.230 | XPSX | 280NAJC0OH21C02421 |
| 100 | 88.67 | 20241009-14:43:14.179 | XPSX | 280NAJC0P1ASC02421 |
| 100 | 88.68 | 20241009-14:43:55.760 | IEXG | 280NAJC0P986C02421 |
| 100 | 88.65 | 20241009-14:44:22.683 | EDGX | 280NAJC0PEQJC02421 |
| 100 | 88.67 | 20241009-14:44:44.312 | ARCX | 280NAJC0PJ3DC02421 |
| 50 | 88.69 | 20241009-14:45:40.328 | XNYS | 280NAJC0PVJ6C02421 |
| 50 | 88.69 | 20241009-14:45:40.328 | XNYS | 280NAJC0PVJ7C02421 |
| 43 | 88.68 | 20241009-14:45:50.700 | ARCX | 280NAJC0Q1HSC02421 |
| 57 | 88.68 | 20241009-14:45:50.700 | ARCX | 280NAJC0Q1HUC02421 |
| 100 | 88.67 | 20241009-14:46:21.438 | XPSX | 280NAJC0Q84TC02421 |
| 100 | 88.83 | 20241009-14:48:01.225 | ARCX | 280NAJC0QRVQC02421 |
| 100 | 88.82 | 20241009-14:48:04.416 | ARCX | 280NAJC0QSL4C02421 |
| 100 | 88.8 | 20241009-14:48:32.895 | EPRL | 280NAJC0R2QFC02421 |
| 100 | 88.82 | 20241009-14:48:51.538 | XNAS | 280NAJC0R5O5C02421 |
| 100 | 88.82 | 20241009-14:49:40.430 | EPRL | 280NAJC0REGKC02421 |
| 100 | 88.81 | 20241009-14:49:49.568 | XNAS | 280NAJC0RFUBC02421 |
| 100 | 88.84 | 20241009-14:50:36.065 | EPRL | 280NAJC0ROM6C02421 |
| 100 | 89 | 20241009-14:51:52.953 | ARCX | 280NAJC0S706C02421 |
| 100 | 88.99 | 20241009-14:52:09.601 | XPSX | 280NAJC0SA3JC02421 |
| 100 | 88.99 | 20241009-14:52:09.601 | XPSX | 280NAJC0SA3KC02421 |
| 100 | 88.96 | 20241009-14:52:48.720 | XPSX | 280NAJC0SHPAC02421 |
| 100 | 88.98 | 20241009-14:54:04.613 | XNAS | 280NAJC0T09VC02421 |
| 100 | 88.98 | 20241009-14:54:08.659 | XPSX | 280NAJC0T19KC02421 |
| 100 | 88.97 | 20241009-14:54:44.221 | ARCX | 280NAJC0T7I3C02421 |
| 100 | 88.96 | 20241009-14:55:37.233 | BATY | 280NAJC0TI5NC02421 |
| 100 | 88.95 | 20241009-14:56:06.164 | XPSX | 280NAJC0TNIHC02421 |
| 100 | 88.96 | 20241009-14:56:28.695 | XPSX | 280NAJC0TRV4C02421 |
| 100 | 88.98 | 20241009-14:57:04.725 | XPSX | 280NAJC0U30NC02421 |
| 100 | 88.97 | 20241009-14:57:48.436 | XPSX | 280NAJC0UBRNC02421 |
| 100 | 88.98 | 20241009-14:58:15.282 | XPSX | 280NAJC0UHHEC02421 |
| 1 | 88.94 | 20241009-14:59:04.508 | XPSX | 280NAJC0US29C02421 |
| 99 | 88.94 | 20241009-14:59:04.508 | XPSX | 280NAJC0US2AC02421 |
| 100 | 89.03 | 20241009-15:00:29.248 | XNYS | 280NAJC0VJ3DC02421 |
| 100 | 89.05 | 20241009-15:00:39.100 | EDGA | 280NAJC0VLAFC02421 |
| 100 | 89.12 | 20241009-15:01:53.954 | ARCX | 280NAJC105K9C02421 |
| 30 | 89.12 | 20241009-15:02:02.675 | ARCX | 280NAJC107U9C02421 |
| 18 | 89.12 | 20241009-15:02:02.675 | ARCX | 280NAJC107UAC02421 |
| 44 | 89.12 | 20241009-15:02:02.675 | ARCX | 280NAJC107UBC02421 |
| 8 | 89.12 | 20241009-15:02:02.675 | ARCX | 280NAJC107UCC02421 |
| 50 | 89.28 | 20241009-15:03:07.279 | ARCX | 280NAJC10K5PC02421 |
| 50 | 89.28 | 20241009-15:03:07.279 | ARCX | 280NAJC10K5QC02421 |
| 100 | 89.27 | 20241009-15:03:12.109 | XNAS | 280NAJC10LE6C02421 |
| 100 | 89.29 | 20241009-15:04:39.326 | ARCX | 280NAJC1176NC02421 |
| 5 | 89.33 | 20241009-15:05:23.248 | ARCX | 280NAJC11FLFC02421 |
| 100 | 89.34 | 20241009-15:05:30.132 | XNYS | 280NAJC11GP4C02421 |
| 100 | 89.38 | 20241009-15:06:05.760 | EDGA | 280NAJC11NFJC02421 |
| 100 | 89.38 | 20241009-15:06:05.774 | EDGA | 280NAJC11NFNC02421 |
| 100 | 89.44 | 20241009-15:07:25.739 | EDGA | 280NAJC1273SC02421 |
| 100 | 89.43 | 20241009-15:07:39.889 | ARCX | 280NAJC129LBC02421 |
| 100 | 89.4 | 20241009-15:08:35.529 | EDGA | 280NAJC12JI7C02421 |
| 100 | 89.4 | 20241009-15:09:01.788 | EDGA | 280NAJC12O6QC02421 |
| 100 | 89.36 | 20241009-15:09:43.160 | EDGA | 280NAJC12V3AC02421 |
| 100 | 89.38 | 20241009-15:10:33.032 | XPSX | 280NAJC13A88C02421 |
| 100 | 89.33 | 20241009-15:11:14.181 | EDGA | 280NAJC13IM5C02421 |
| 51 | 89.29 | 20241009-15:12:09.065 | XPSX | 280NAJC13SVDC02421 |
| 49 | 89.29 | 20241009-15:12:09.065 | XPSX | 280NAJC13SVEC02421 |
| 99 | 89.3 | 20241009-15:12:47.335 | XPSX | 280NAJC143TQC02421 |
| 1 | 89.3 | 20241009-15:12:47.335 | XPSX | 280NAJC143TRC02421 |
| 100 | 89.3 | 20241009-15:13:25.013 | EDGA | 280NAJC14BJ3C02421 |
| 51 | 89.31 | 20241009-15:14:11.521 | XPSX | 280NAJC14JQVC02421 |
| 49 | 89.31 | 20241009-15:14:11.521 | XPSX | 280NAJC14JR0C02421 |
| 100 | 89.41 | 20241009-15:15:36.388 | XNYS | 280NAJC154LAC02421 |
| 100 | 89.4 | 20241009-15:15:49.863 | XPSX | 280NAJC15AEUC02421 |
| 100 | 89.4 | 20241009-15:15:49.863 | XPSX | 280NAJC15AEVC02421 |
| 100 | 89.38 | 20241009-15:17:32.102 | ARCX | 280NAJC15UROC02421 |
| 100 | 89.37 | 20241009-15:17:40.969 | XPSX | 280NAJC160HPC02421 |
| 100 | 89.36 | 20241009-15:17:42.325 | XPSX | 280NAJC160S7C02421 |
| 5 | 89.33 | 20241009-15:19:12.153 | EDGA | 280NAJC16I01C02421 |
| 7 | 89.33 | 20241009-15:19:12.153 | EDGA | 280NAJC16I02C02421 |
| 88 | 89.33 | 20241009-15:19:12.153 | EDGA | 280NAJC16I03C02421 |
| 100 | 89.42 | 20241009-15:20:18.104 | ARCX | 280NAJC16USCC02421 |
| 100 | 89.51 | 20241009-15:20:59.064 | IEXG | 280NAJC176VEC02421 |
| 100 | 89.5 | 20241009-15:21:11.342 | XPSX | 280NAJC17A9GC02421 |
| 100 | 89.49 | 20241009-15:22:01.792 | XPSX | 280NAJC17OJ8C02421 |
| 100 | 89.42 | 20241009-15:22:35.313 | EDGA | 280NAJC17UV3C02421 |
| 100 | 89.45 | 20241009-15:23:04.202 | XPSX | 280NAJC183H4C02421 |
| 100 | 89.46 | 20241009-15:24:02.204 | XPSX | 280NAJC18DCSC02421 |
| 100 | 89.51 | 20241009-15:25:11.940 | BATY | 280NAJC18ON6C02421 |
| 100 | 89.5 | 20241009-15:25:27.076 | BATY | 280NAJC18R4TC02421 |
| 100 | 89.5 | 20241009-15:26:07.407 | XPSX | 280NAJC195O9C02421 |
| 1 | 89.46 | 20241009-15:26:38.427 | BATY | 280NAJC19AUBC02421 |
| 99 | 89.46 | 20241009-15:26:38.427 | BATY | 280NAJC19AUCC02421 |
| 14 | 89.44 | 20241009-15:27:29.019 | XPSX | 280NAJC19KIVC02421 |
| 86 | 89.44 | 20241009-15:27:29.019 | XPSX | 280NAJC19KJ0C02421 |
| 100 | 89.53 | 20241009-15:29:06.948 | ARCX | 280NAJC1A9LFC02421 |
| 100 | 89.58 | 20241009-15:30:11.007 | XNYS | 280NAJC1ANV1C02421 |
| 5 | 89.57 | 20241009-15:30:36.681 | ARCX | 280NAJC1AUPOC02421 |
| 95 | 89.57 | 20241009-15:30:36.681 | ARCX | 280NAJC1AUPPC02421 |
| 100 | 89.57 | 20241009-15:30:36.681 | ARCX | 280NAJC1AUPQC02421 |
| 100 | 89.55 | 20241009-15:31:26.989 | ARCX | 280NAJC1BA4AC02421 |
| 100 | 89.55 | 20241009-15:31:56.275 | XPSX | 280NAJC1BG9HC02421 |
| 42 | 89.54 | 20241009-15:32:20.184 | XPSX | 280NAJC1BL97C02421 |
| 58 | 89.54 | 20241009-15:32:20.184 | XPSX | 280NAJC1BL98C02421 |
| 80 | 89.53 | 20241009-15:32:54.604 | XPSX | 280NAJC1BS51C02421 |
| 20 | 89.53 | 20241009-15:32:54.604 | XPSX | 280NAJC1BS52C02421 |
| 100 | 89.54 | 20241009-15:33:05.200 | ARCX | 280NAJC1BUQCC02421 |
| 100 | 89.54 | 20241009-15:34:03.695 | XPSX | 280NAJC1CAEIC02421 |
| 100 | 89.53 | 20241009-15:34:24.320 | BATY | 280NAJC1CEMHC02421 |
| 100 | 89.57 | 20241009-15:34:39.842 | ARCX | 280NAJC1CHARC02421 |
| 100 | 89.56 | 20241009-15:34:49.285 | ARCX | 280NAJC1CJ68C02421 |
| 100 | 89.59 | 20241009-15:35:13.867 | ARCX | 280NAJC1CO40C02421 |
| 100 | 89.66 | 20241009-15:36:15.218 | XNYS | 280NAJC1D3R3C02421 |
| 100 | 89.66 | 20241009-15:36:20.261 | ARCX | 280NAJC1D4POC02421 |
| 100 | 89.66 | 20241009-15:37:54.945 | XNYS | 280NAJC1DN6EC02421 |
| 100 | 89.65 | 20241009-15:37:55.064 | XPSX | 280NAJC1DN77C02421 |
| 100 | 89.67 | 20241009-15:38:33.741 | BATY | 280NAJC1E0MEC02421 |
| 26 | 89.72 | 20241009-15:39:42.112 | BATY | 280NAJC1EF16C02421 |
| 10 | 89.75 | 20241009-15:40:15.723 | XNAS | 280NAJC1EMD7C02421 |
| 33 | 89.75 | 20241009-15:40:15.723 | XNAS | 280NAJC1EMD8C02421 |
| 57 | 89.75 | 20241009-15:40:15.723 | XNAS | 280NAJC1EMD9C02421 |
| 40 | 89.85 | 20241009-15:41:11.640 | ARCX | 280NAJC1F1VGC02421 |
| 60 | 89.85 | 20241009-15:41:11.640 | ARCX | 280NAJC1F1VHC02421 |
| 100 | 89.85 | 20241009-15:41:11.640 | ARCX | 280NAJC1F1VIC02421 |
| 100 | 89.86 | 20241009-15:41:58.302 | XPSX | 280NAJC1FA6DC02421 |
| 100 | 89.86 | 20241009-15:42:42.105 | XNYS | 280NAJC1FHS0C02421 |
| 100 | 89.85 | 20241009-15:43:52.541 | XNYS | 280NAJC1FULJC02421 |
| 100 | 89.86 | 20241009-15:44:18.055 | BATY | 280NAJC1G33VC02421 |
| 100 | 89.84 | 20241009-15:45:42.092 | ARCX | 280NAJC1GLKVC02421 |
| 100 | 89.87 | 20241009-15:47:21.554 | XNYS | 280NAJC1H6SAC02421 |
| 100 | 89.86 | 20241009-15:47:26.031 | ARCX | 280NAJC1H7JQC02421 |
| 100 | 89.89 | 20241009-15:49:34.182 | XPSX | 280NAJC1HV59C02421 |
| 100 | 89.93 | 20241009-15:50:37.848 | BATY | 280NAJC1IAL7C02421 |
| 100 | 89.94 | 20241009-15:51:13.095 | BATY | 280NAJC1IGHGC02421 |
| 100 | 89.9 | 20241009-15:52:25.965 | XPSX | 280NAJC1IT8RC02421 |
| 100 | 89.91 | 20241009-15:52:58.534 | ARCX | 280NAJC1J2BAC02421 |
| 100 | 89.93 | 20241009-15:54:05.808 | XPSX | 280NAJC1JEISC02421 |
| 100 | 89.93 | 20241009-15:55:34.003 | ARCX | 280NAJC1JTUUC02421 |
| 9 | 89.88 | 20241009-15:56:03.567 | XPSX | 280NAJC1K37KC02421 |
| 91 | 89.88 | 20241009-15:56:03.567 | XPSX | 280NAJC1K37LC02421 |
| 86 | 89.86 | 20241009-15:58:16.617 | ARCX | 280NAJC1KQUJC02421 |
| 14 | 89.86 | 20241009-15:58:16.617 | ARCX | 280NAJC1KQUKC02421 |
| 100 | 89.84 | 20241009-15:58:38.970 | BATY | 280NAJC1KVA4C02421 |
| 13 | 89.84 | 20241009-15:59:41.563 | BATY | 280NAJC1LBT9C02421 |
| 87 | 89.84 | 20241009-16:00:09.759 | BATY | 280NAJC1LHOPC02421 |
| 13 | 89.84 | 20241009-16:00:09.761 | XPSX | 280NAJC1LHOQC02421 |
| 100 | 89.85 | 20241009-16:01:13.725 | XPSX | 280NAJC1LVUKC02421 |
| 10 | 89.83 | 20241009-16:02:49.301 | BATY | 280NAJC1MIJRC02421 |
| 90 | 89.83 | 20241009-16:03:13.533 | BATY | 280NAJC1MMPUC02421 |
| 27 | 89.83 | 20241009-16:03:31.230 | ARCX | 280NAJC1MQ8OC02421 |
| 73 | 89.83 | 20241009-16:03:36.788 | ARCX | 280NAJC1MRANC02421 |
| 100 | 89.85 | 20241009-16:04:46.600 | XPSX | 280NAJC1N86HC02421 |
| 100 | 89.83 | 20241009-16:06:35.595 | XPSX | 280NAJC1NS25C02421 |
| 100 | 89.8 | 20241009-16:07:08.454 | XPSX | 280NAJC1O1N8C02421 |
| 100 | 89.8 | 20241009-16:08:25.154 | ARCX | 280NAJC1OE0HC02421 |
| 100 | 89.94 | 20241009-16:10:40.508 | ARCX | 280NAJC1P46OC02421 |
| 100 | 89.91 | 20241009-16:11:30.673 | XPSX | 280NAJC1PCAIC02421 |
| 100 | 89.91 | 20241009-16:12:38.256 | XPSX | 280NAJC1PNR1C02421 |
| 100 | 89.89 | 20241009-16:15:02.261 | XPSX | 280NAJC1QEK9C02421 |
| 100 | 89.87 | 20241009-16:15:23.297 | XPSX | 280NAJC1QJ9GC02421 |
| 100 | 89.85 | 20241009-16:16:48.996 | XPSX | 280NAJC1R2EGC02421 |
| 99 | 89.8 | 20241009-16:18:11.956 | XPSX | 280NAJC1RMDHC02421 |
| 1 | 89.8 | 20241009-16:18:11.956 | XPSX | 280NAJC1RMDIC02421 |
| 100 | 89.75 | 20241009-16:19:51.000 | XPSX | 280NAJC1SDD1C02421 |
| 100 | 89.91 | 20241009-16:21:42.889 | XNYS | 280NAJC1T6N6C02421 |
| 100 | 89.94 | 20241009-16:22:58.828 | XPSX | 280NAJC1TLKSC02421 |
| 77 | 89.94 | 20241009-16:22:58.828 | XPSX | 280NAJC1TLKTC02421 |
| 23 | 89.94 | 20241009-16:22:58.828 | XPSX | 280NAJC1TLKUC02421 |
| 3 | 89.88 | 20241009-16:23:49.420 | EDGA | 280NAJC1TVRPC02421 |
| 97 | 89.88 | 20241009-16:23:57.818 | EDGA | 280NAJC1U18EC02421 |
| 3 | 89.88 | 20241009-16:23:57.819 | XNAS | 280NAJC1U18FC02421 |
| 100 | 89.85 | 20241009-16:25:25.549 | XPSX | 280NAJC1UJ3DC02421 |
| 100 | 89.83 | 20241009-16:26:55.771 | XPSX | 280NAJC1V4DHC02421 |
| 72 | 89.81 | 20241009-16:27:53.568 | ARCX | 280NAJC1VFAVC02421 |
| 11 | 89.81 | 20241009-16:27:53.568 | ARCX | 280NAJC1VFB0C02421 |
| 17 | 89.81 | 20241009-16:27:53.568 | ARCX | 280NAJC1VFB1C02421 |
| 31 | 89.76 | 20241009-16:29:08.044 | XPSX | 280NAJC1VUNSC02421 |
| 69 | 89.76 | 20241009-16:29:08.044 | XPSX | 280NAJC1VUNTC02421 |
| 100 | 89.75 | 20241009-16:30:35.682 | ARCX | 280NAJC20I4TC02421 |
| 100 | 89.72 | 20241009-16:31:42.428 | ARCX | 280NAJC210K9C02421 |
| 100 | 89.71 | 20241009-16:33:43.372 | XPSX | 280NAJC21O23C02421 |
| 100 | 89.89 | 20241009-16:35:45.856 | XNAS | 280NAJC22EK2C02421 |
| 100 | 89.94 | 20241009-16:36:23.665 | IEXG | 280NAJC22M4VC02421 |
| 11 | 89.94 | 20241009-16:37:49.666 | BATY | 280NAJC235H8C02421 |
| 100 | 89.96 | 20241009-16:38:02.607 | XPSX | 280NAJC237J8C02421 |
| 39 | 89.96 | 20241009-16:38:33.168 | ARCX | 280NAJC23CONC02421 |
| 50 | 89.96 | 20241009-16:38:33.168 | ARCX | 280NAJC23COOC02421 |
| 100 | 90.03 | 20241009-16:39:48.975 | IEXG | 280NAJC23PN1C02421 |
| 94 | 90.06 | 20241009-16:41:57.564 | ARCX | 280NAJC24H1MC02421 |
| 6 | 90.06 | 20241009-16:41:57.565 | ARCX | 280NAJC24H1NC02421 |
| 15 | 90.13 | 20241009-16:43:27.234 | ARCX | 280NAJC25103C02421 |
| 100 | 90.09 | 20241009-16:43:48.903 | EPRL | 280NAJC254TQC02421 |
| 100 | 90.08 | 20241009-16:44:35.983 | XNYS | 280NAJC25D7PC02421 |
| 100 | 90.12 | 20241009-16:46:43.803 | ARCX | 280NAJC264B2C02421 |
| 24 | 90.14 | 20241009-16:47:49.856 | BATY | 280NAJC26G31C02421 |
| 100 | 90.14 | 20241009-16:48:06.620 | XPSX | 280NAJC26JENC02421 |
| 86 | 90.14 | 20241009-16:48:42.879 | XPSX | 280NAJC26PHGC02421 |
| 14 | 90.14 | 20241009-16:48:42.879 | XPSX | 280NAJC26PHHC02421 |
| 86 | 90.14 | 20241009-16:48:42.879 | XPSX | 280NAJC26PHIC02421 |
| 14 | 90.14 | 20241009-16:48:42.879 | XPSX | 280NAJC26PHJC02421 |
| 100 | 90.11 | 20241009-16:49:38.073 | XPSX | 280NAJC274KOC02421 |
| 47 | 90.11 | 20241009-16:49:38.073 | BATY | 280NAJC274KPC02421 |
| 38 | 90.11 | 20241009-16:49:38.073 | BATY | 280NAJC274KQC02421 |
| 15 | 90.11 | 20241009-16:49:38.073 | BATY | 280NAJC274KRC02421 |
| 100 | 90.08 | 20241009-16:50:25.874 | XPSX | 280NAJC27E70C02421 |
| 100 | 90.02 | 20241009-16:52:05.149 | XPSX | 280NAJC280JBC02421 |
| 100 | 89.93 | 20241009-16:53:05.274 | XPSX | 280NAJC28B7PC02421 |
| 100 | 89.93 | 20241009-16:54:41.049 | XPSX | 280NAJC28T94C02421 |
| 100 | 89.91 | 20241009-16:56:05.101 | XPSX | 280NAJC29GVHC02421 |
| 10 | 89.91 | 20241009-16:57:50.061 | XPSX | 280NAJC2A2BBC02421 |
| 100 | 89.98 | 20241009-16:59:13.628 | XNYS | 280NAJC2AGC4C02421 |
| 100 | 89.97 | 20241009-16:59:30.687 | XPSX | 280NAJC2AJLRC02421 |
| 100 | 89.91 | 20241009-17:00:36.509 | ARCX | 280NAJC2B174C02421 |
| 100 | 89.93 | 20241009-17:01:39.737 | XPSX | 280NAJC2BCL5C02421 |
| 100 | 89.91 | 20241009-17:03:00.492 | ARCX | 280NAJC2BSSBC02421 |
| 8 | 89.93 | 20241009-17:04:52.711 | BATY | 280NAJC2CHJLC02421 |
| 92 | 89.93 | 20241009-17:05:10.453 | BATY | 280NAJC2CKP0C02421 |
| 5 | 89.96 | 20241009-17:06:00.413 | ARCX | 280NAJC2CTADC02421 |
| 5 | 89.97 | 20241009-17:06:15.522 | ARCX | 280NAJC2D02DC02421 |
| 5 | 89.97 | 20241009-17:06:26.047 | ARCX | 280NAJC2D1IJC02421 |
| 28 | 89.97 | 20241009-17:06:26.048 | ARCX | 280NAJC2D1IKC02421 |
| 5 | 89.97 | 20241009-17:06:28.342 | ARCX | 280NAJC2D1UEC02421 |
| 6 | 89.97 | 20241009-17:06:31.321 | ARCX | 280NAJC2D2B5C02421 |
| 100 | 90 | 20241009-17:07:07.253 | XPSX | 280NAJC2D8DLC02421 |
| 100 | 89.98 | 20241009-17:08:45.148 | ARCX | 280NAJC2DO1HC02421 |
| 90 | 89.98 | 20241009-17:11:03.834 | ARCX | 280NAJC2EE1LC02421 |
| 10 | 89.98 | 20241009-17:11:03.834 | ARCX | 280NAJC2EE1MC02421 |
| 100 | 90.04 | 20241009-17:13:14.765 | ARCX | 280NAJC2F6Q5C02421 |
| 100 | 90.06 | 20241009-17:15:51.871 | ARCX | 280NAJC2G0OHC02421 |
| 6 | 90.1 | 20241009-17:16:49.881 | BATY | 280NAJC2GAKMC02421 |
| 100 | 90.12 | 20241009-17:16:57.473 | BATS | 280NAJC2GC0MC02421 |
| 100 | 90.14 | 20241009-17:19:23.946 | ARCX | 280NAJC2H3J8C02421 |
| 4 | 90.12 | 20241009-17:20:34.170 | ARCX | 280NAJC2HF0UC02421 |
| 20 | 90.12 | 20241009-17:20:38.880 | ARCX | 280NAJC2HFORC02421 |
| 76 | 90.12 | 20241009-17:20:42.403 | ARCX | 280NAJC2HGBCC02421 |
| 100 | 90.14 | 20241009-17:22:02.340 | ARCX | 280NAJC2HS5KC02421 |
| 100 | 90.15 | 20241009-17:23:57.656 | XNAS | 280NAJC2ICSAC02421 |
| 100 | 90.14 | 20241009-17:25:29.085 | ARCX | 280NAJC2IR2VC02421 |
| 100 | 90.14 | 20241009-17:26:52.231 | ARCX | 280NAJC2J9N2C02421 |
| 100 | 90.1 | 20241009-17:28:36.832 | ARCX | 280NAJC2JR9TC02421 |
| 80 | 90.09 | 20241009-17:30:24.464 | ARCX | 280NAJC2KFOFC02421 |
| 20 | 90.09 | 20241009-17:30:24.464 | ARCX | 280NAJC2KFOGC02421 |
| 90 | 90.1 | 20241009-17:32:00.793 | ARCX | 280NAJC2L3BVC02421 |
| 10 | 90.1 | 20241009-17:32:00.793 | ARCX | 280NAJC2L3C0C02421 |
| 100 | 90.08 | 20241009-17:33:30.794 | ARCX | 280NAJC2LIRNC02421 |
| 9 | 90.06 | 20241009-17:35:06.048 | ARCX | 280NAJC2M319C02421 |
| 100 | 90.08 | 20241009-17:35:31.498 | ARCX | 280NAJC2M7I7C02421 |
| 8 | 90.08 | 20241009-17:36:21.050 | ARCX | 280NAJC2MG9NC02421 |
| 92 | 90.08 | 20241009-17:36:21.050 | ARCX | 280NAJC2MG9OC02421 |
| 3 | 90.05 | 20241009-17:37:56.049 | ARCX | 280NAJC2MTQ9C02421 |
| 97 | 90.05 | 20241009-17:37:56.049 | ARCX | 280NAJC2MTQAC02421 |
| 100 | 90.05 | 20241009-17:39:03.853 | XASE | 280NAJC2N9AHC02421 |
| 10 | 90.07 | 20241009-17:39:51.049 | ARCX | 280NAJC2NH90C02421 |
| 100 | 90.06 | 20241009-17:40:55.239 | XNAS | 280NAJC2NREDC02421 |
| 100 | 90.07 | 20241009-17:41:09.752 | ARCX | 280NAJC2NTM6C02421 |
| 100 | 90.06 | 20241009-17:43:09.325 | XPSX | 280NAJC2OENOC02421 |
| 6 | 90.08 | 20241009-17:44:00.842 | ARCX | 280NAJC2OM70C02421 |
| 90 | 90.08 | 20241009-17:44:15.667 | ARCX | 280NAJC2OORQC02421 |
| 100 | 90.1 | 20241009-17:45:58.952 | ARCX | 280NAJC2PA77C02421 |
| 100 | 90.2 | 20241009-17:47:50.889 | ARCX | 280NAJC2PRRFC02421 |
| 100 | 90.16 | 20241009-17:48:48.869 | ARCX | 280NAJC2Q52JC02421 |
| 100 | 90.14 | 20241009-17:50:26.905 | XPSX | 280NAJC2QKSDC02421 |
| 100 | 90.13 | 20241009-17:51:24.946 | ARCX | 280NAJC2QUNVC02421 |
| 100 | 90.06 | 20241009-17:52:55.509 | XPSX | 280NAJC2RFB8C02421 |
| 100 | 90.05 | 20241009-17:54:22.492 | ARCX | 280NAJC2S2GUC02421 |
| 28 | 90.03 | 20241009-17:55:35.530 | XNYS | 280NAJC2SD96C02421 |
| 72 | 90.03 | 20241009-17:55:35.530 | XNYS | 280NAJC2SD97C02421 |
| 100 | 90.1 | 20241009-17:57:38.504 | XNYS | 280NAJC2T04RC02421 |
| 100 | 90.11 | 20241009-17:57:48.317 | XPSX | 280NAJC2T1LDC02421 |
| 100 | 90.06 | 20241009-17:58:31.579 | ARCX | 280NAJC2T7V7C02421 |
| 100 | 90.12 | 20241009-18:00:12.044 | XPSX | 280NAJC2TOVPC02421 |
| 100 | 90.1 | 20241009-18:00:38.658 | XPSX | 280NAJC2TVPKC02421 |
| 100 | 90.2 | 20241009-18:03:07.845 | XPSX | 280NAJC2UPVIC02421 |
| 1 | 90.23 | 20241009-18:03:49.355 | XPSX | 280NAJC2V19MC02421 |
| 13 | 90.23 | 20241009-18:03:49.355 | XPSX | 280NAJC2V19NC02421 |
| 86 | 90.23 | 20241009-18:03:49.355 | XPSX | 280NAJC2V19OC02421 |
| 100 | 90.22 | 20241009-18:05:23.744 | XPSX | 280NAJC2VHBAC02421 |
| 100 | 90.22 | 20241009-18:07:24.365 | XPSX | 280NAJC306FGC02421 |
| 100 | 90.23 | 20241009-18:08:33.616 | EDGX | 280NAJC30HEDC02421 |
| 100 | 90.22 | 20241009-18:09:25.020 | XPSX | 280NAJC30PLHC02421 |
| 100 | 90.18 | 20241009-18:10:51.903 | XPSX | 280NAJC3174CC02421 |
| 100 | 90.08 | 20241009-18:12:18.245 | XPSX | 280NAJC31MCVC02421 |
| 100 | 89.98 | 20241009-18:13:56.971 | XPSX | 280NAJC32519C02421 |
| 100 | 89.93 | 20241009-18:15:54.941 | XPSX | 280NAJC32PPIC02421 |
| 100 | 90.01 | 20241009-18:16:43.315 | XPSX | 280NAJC331DUC02421 |
| 10 | 90.05 | 20241009-18:19:10.483 | XNYS | 280NAJC33OHFC02421 |
| 90 | 90.05 | 20241009-18:19:10.483 | XNYS | 280NAJC33OHGC02421 |
| 100 | 90.05 | 20241009-18:20:14.349 | XPSX | 280NAJC342NRC02421 |
| 100 | 90.03 | 20241009-18:21:00.530 | XPSX | 280NAJC349NDC02421 |
| 100 | 89.97 | 20241009-18:22:01.235 | XPSX | 280NAJC34JD5C02421 |
| 100 | 89.91 | 20241009-18:24:31.759 | XNYS | 280NAJC35CAVC02421 |
| 100 | 89.91 | 20241009-18:24:53.978 | ARCX | 280NAJC35GEVC02421 |
| 100 | 89.93 | 20241009-18:25:48.345 | XPSX | 280NAJC35Q2BC02421 |
| 100 | 89.98 | 20241009-18:28:23.043 | XPSX | 280NAJC36JTGC02421 |
| 100 | 89.99 | 20241009-18:28:54.912 | XPSX | 280NAJC36PARC02421 |
| 100 | 89.97 | 20241009-18:31:20.320 | EPRL | 280NAJC37MENC02421 |
| 38 | 89.97 | 20241009-18:31:20.320 | ARCX | 280NAJC37MEOC02421 |
| 62 | 89.97 | 20241009-18:31:20.363 | ARCX | 280NAJC37MEVC02421 |
| 100 | 90 | 20241009-18:32:45.964 | ARCX | 280NAJC38B1SC02421 |
| 100 | 89.92 | 20241009-18:34:08.963 | XPSX | 280NAJC38VMNC02421 |
| 100 | 89.89 | 20241009-18:35:21.017 | XPSX | 280NAJC39GH1C02421 |
| 100 | 89.87 | 20241009-18:37:14.697 | XPSX | 280NAJC3A8A5C02421 |
| 100 | 89.88 | 20241009-18:37:52.064 | EPRL | 280NAJC3AFR3C02421 |
| 100 | 89.89 | 20241009-18:40:00.063 | XPSX | 280NAJC3BB4TC02421 |
| 100 | 89.87 | 20241009-18:40:21.646 | XPSX | 280NAJC3BG06C02421 |
| 100 | 89.9 | 20241009-18:41:36.582 | XPSX | 280NAJC3BU0HC02421 |
| 100 | 89.91 | 20241009-18:43:27.191 | XASE | 280NAJC3CHM4C02421 |
| 9 | 89.88 | 20241009-18:44:44.539 | XPSX | 280NAJC3CUR6C02421 |
| 100 | 89.89 | 20241009-18:45:49.975 | XPSX | 280NAJC3DC71C02421 |
| 100 | 89.89 | 20241009-18:47:05.097 | XPSX | 280NAJC3DOPTC02421 |
| 86 | 89.88 | 20241009-18:47:40.018 | XPSX | 280NAJC3DVTVC02421 |
| 14 | 89.88 | 20241009-18:47:40.018 | XPSX | 280NAJC3DVU0C02421 |
| 100 | 89.85 | 20241009-18:49:02.697 | XNYS | 280NAJC3EEUDC02421 |
| 100 | 89.85 | 20241009-18:50:02.995 | BATY | 280NAJC3EQ9NC02421 |
| 4 | 89.83 | 20241009-18:51:46.648 | XPSX | 280NAJC3FCV6C02421 |
| 100 | 89.85 | 20241009-18:52:33.552 | XPSX | 280NAJC3FMGKC02421 |
| 100 | 89.85 | 20241009-18:52:33.552 | XPSX | 280NAJC3FMGLC02421 |
| 100 | 89.85 | 20241009-18:54:32.388 | ARCX | 280NAJC3GBEGC02421 |
| 1 | 89.83 | 20241009-18:56:25.239 | BATS | 280NAJC3H059C02421 |
| 27 | 89.83 | 20241009-18:56:25.239 | XNAS | 280NAJC3H05AC02421 |
| 11 | 89.83 | 20241009-18:56:25.239 | ARCX | 280NAJC3H05BC02421 |
| 1 | 89.83 | 20241009-18:56:25.239 | ARCX | 280NAJC3H05CC02421 |
| 15 | 89.83 | 20241009-18:56:25.239 | ARCX | 280NAJC3H05DC02421 |
| 100 | 89.82 | 20241009-18:56:41.223 | XPSX | 280NAJC3H2PKC02421 |
| 100 | 89.78 | 20241009-18:57:06.498 | XNYS | 280NAJC3H7I2C02421 |
| 100 | 89.79 | 20241009-18:58:50.370 | XPSX | 280NAJC3HS4AC02421 |
| 100 | 89.78 | 20241009-18:59:58.342 | XPSX | 280NAJC3IBB5C02421 |
| 100 | 89.74 | 20241009-19:00:12.084 | XPSX | 280NAJC3IG4OC02421 |
| 100 | 89.7 | 20241009-19:01:46.527 | XPSX | 280NAJC3J4P5C02421 |
| 4 | 89.65 | 20241009-19:02:16.910 | ARCX | 280NAJC3JAT8C02421 |
| 96 | 89.65 | 20241009-19:02:35.663 | ARCX | 280NAJC3JED7C02421 |
| 4 | 89.65 | 20241009-19:02:35.664 | ARCX | 280NAJC3JED8C02421 |
| 100 | 89.67 | 20241009-19:04:02.594 | XPSX | 280NAJC3K10IC02421 |
| 73 | 89.67 | 20241009-19:05:06.129 | XPSX | 280NAJC3KEIFC02421 |
| 100 | 89.66 | 20241009-19:05:49.372 | XPSX | 280NAJC3KNF0C02421 |
| 100 | 89.71 | 20241009-19:07:32.993 | XNYS | 280NAJC3LAFHC02421 |
| 100 | 89.69 | 20241009-19:07:34.985 | XPSX | 280NAJC3LAP6C02421 |
| 100 | 89.69 | 20241009-19:07:35.000 | XPSX | 280NAJC3LARNC02421 |
| 64 | 89.65 | 20241009-19:09:31.866 | EDGA | 280NAJC3M2LKC02421 |
| 100 | 89.67 | 20241009-19:10:13.909 | XPSX | 280NAJC3MARAC02421 |
| 100 | 89.67 | 20241009-19:11:10.035 | ARCX | 280NAJC3MLRJC02421 |
| 100 | 89.59 | 20241009-19:13:05.488 | XPSX | 280NAJC3N922C02421 |
| 100 | 89.62 | 20241009-19:14:10.055 | XNYS | 280NAJC3NJNAC02421 |
| 100 | 89.65 | 20241009-19:15:25.967 | XNYS | 280NAJC3O44NC02421 |
| 100 | 89.65 | 20241009-19:15:40.647 | XPSX | 280NAJC3O6IIC02421 |
| 99 | 89.69 | 20241009-19:17:35.596 | XNYS | 280NAJC3OPK5C02421 |
| 1 | 89.69 | 20241009-19:17:35.596 | XNYS | 280NAJC3OPK7C02421 |
| 100 | 89.7 | 20241009-19:17:52.377 | XPSX | 280NAJC3OS2LC02421 |
| 100 | 89.82 | 20241009-19:20:29.756 | XNAS | 280NAJC3PM3JC02421 |
| 100 | 89.84 | 20241009-19:20:54.935 | XNAS | 280NAJC3PSQIC02421 |
| 100 | 89.84 | 20241009-19:21:07.516 | XPSX | 280NAJC3PV6FC02421 |
| 100 | 89.83 | 20241009-19:22:10.078 | XPSX | 280NAJC3Q9IBC02421 |
| 100 | 89.76 | 20241009-19:23:28.712 | XPSX | 280NAJC3QNMTC02421 |
| 100 | 89.77 | 20241009-19:24:34.862 | XNAS | 280NAJC3R2AHC02421 |
| 100 | 89.76 | 20241009-19:25:09.623 | XPSX | 280NAJC3R7ROC02421 |
| 100 | 89.78 | 20241009-19:26:32.169 | XPSX | 280NAJC3RMDNC02421 |
| 100 | 89.83 | 20241009-19:27:29.282 | ARCX | 280NAJC3S0CIC02421 |
| 100 | 89.84 | 20241009-19:27:31.560 | XPSX | 280NAJC3S0M2C02421 |
| 100 | 89.82 | 20241009-19:29:00.848 | XPSX | 280NAJC3SF3MC02421 |
| 100 | 89.82 | 20241009-19:29:45.070 | XPSX | 280NAJC3SNFTC02421 |
| 100 | 89.82 | 20241009-19:29:45.070 | XPSX | 280NAJC3SNFUC02421 |
| 100 | 89.76 | 20241009-19:30:48.499 | XPSX | 280NAJC3T7VIC02421 |
| 100 | 89.74 | 20241009-19:31:32.389 | XPSX | 280NAJC3TIA9C02421 |
| 100 | 89.71 | 20241009-19:32:13.882 | XPSX | 280NAJC3TTELC02421 |
| 100 | 89.66 | 20241009-19:33:09.172 | ARCX | 280NAJC3UBT7C02421 |
| 100 | 89.73 | 20241009-19:34:08.931 | ARCX | 280NAJC3UUC7C02421 |
| 100 | 89.72 | 20241009-19:34:15.217 | XPSX | 280NAJC3V0CRC02421 |
| 100 | 89.72 | 20241009-19:34:15.217 | XPSX | 280NAJC3V0CSC02421 |
| 100 | 89.72 | 20241009-19:35:41.146 | XPSX | 280NAJC3VMR0C02421 |
| 100 | 89.71 | 20241009-19:35:49.246 | XPSX | 280NAJC3VP34C02421 |
| 100 | 89.72 | 20241009-19:36:45.157 | XNYS | 280NAJC404L1C02421 |
| 26 | 89.73 | 20241009-19:37:39.791 | XNAS | 280NAJC40FSIC02421 |
| 11 | 89.73 | 20241009-19:37:39.791 | XNAS | 280NAJC40FSJC02421 |
| 63 | 89.73 | 20241009-19:37:39.791 | XNAS | 280NAJC40FSKC02421 |
| 90 | 89.72 | 20241009-19:37:53.346 | XPSX | 280NAJC40IJIC02421 |
| 10 | 89.72 | 20241009-19:37:53.346 | XPSX | 280NAJC40IJJC02421 |
| 100 | 89.72 | 20241009-19:37:53.347 | XNAS | 280NAJC40IJKC02421 |
| 100 | 89.7 | 20241009-19:39:34.891 | XNYS | 280NAJC419FVC02421 |
| 100 | 89.7 | 20241009-19:39:44.650 | ARCX | 280NAJC41BNEC02421 |
| 100 | 89.71 | 20241009-19:40:34.621 | XPSX | 280NAJC41O90C02421 |
| 100 | 89.67 | 20241009-19:40:59.819 | XPSX | 280NAJC41T6KC02421 |
| 100 | 89.63 | 20241009-19:41:37.805 | BATY | 280NAJC4256QC02421 |
| 100 | 89.63 | 20241009-19:42:32.011 | BATS | 280NAJC42FLIC02421 |
| 6 | 89.65 | 20241009-19:43:04.504 | BATS | 280NAJC42M7SC02421 |
| 94 | 89.65 | 20241009-19:43:04.504 | BATS | 280NAJC42M7TC02421 |
| 100 | 89.68 | 20241009-19:43:46.697 | XNYS | 280NAJC42VDDC02421 |
| 100 | 89.67 | 20241009-19:43:52.742 | XPSX | 280NAJC430I6C02421 |
| 100 | 89.67 | 20241009-19:43:52.742 | XPSX | 280NAJC430I7C02421 |
| 76 | 89.58 | 20241009-19:45:32.430 | IEXG | 280NAJC43S5MC02421 |
| 24 | 89.58 | 20241009-19:45:42.732 | IEXG | 280NAJC43VEVC02421 |
| 100 | 89.58 | 20241009-19:45:53.694 | IEXG | 280NAJC4426HC02421 |
| 7 | 89.63 | 20241009-19:46:11.860 | XPSX | 280NAJC44BU9C02421 |
| 93 | 89.63 | 20241009-19:46:11.860 | XPSX | 280NAJC44BUAC02421 |
| 100 | 89.62 | 20241009-19:46:34.762 | ARCX | 280NAJC44QJ0C02421 |
| 100 | 89.74 | 20241009-19:47:47.421 | XNAS | 280NAJC45F2RC02421 |
| 50 | 89.75 | 20241009-19:47:49.294 | EDGX | 280NAJC45FHIC02421 |
| 5 | 89.75 | 20241009-19:47:49.294 | XNYS | 280NAJC45FHJC02421 |
| 100 | 89.76 | 20241009-19:47:53.125 | XNYS | 280NAJC45GLRC02421 |
| 89 | 89.76 | 20241009-19:47:53.125 | XNYS | 280NAJC45GLSC02421 |
| 5 | 89.76 | 20241009-19:47:53.125 | XNYS | 280NAJC45GLTC02421 |
| 206 | 89.76 | 20241009-19:47:53.125 | XNYS | 280NAJC45GLVC02421 |
| 100 | 89.76 | 20241009-19:47:53.125 | XNYS | 280NAJC45GM0C02421 |
| 2 | 89.8 | 20241009-19:47:55.982 | XNYS | 280NAJC45HGIC02421 |
| 98 | 89.8 | 20241009-19:47:55.982 | XNYS | 280NAJC45HGJC02421 |
| 2 | 89.8 | 20241009-19:47:55.982 | XNYS | 280NAJC45HGKC02421 |
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.