18th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17th October 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 3,302 | $93.35 | $93.90 | $92.91 | XNYS |
| 500 | $93.44 | $93.87 | $93.12 | EDGX |
| 5,801 | $93.48 | $93.88 | $93.03 | ARCX |
| 353 | $93.34 | $93.86 | $93.23 | BATS |
| 3,461 | $93.34 | $93.88 | $92.91 | XNAS |
| 701 | $93.50 | $93.84 | $93.11 | BATY |
| 24,102 | $93.48 | $93.89 | $92.84 | XASE |
| 342 | $93.42 | $93.76 | $93.28 | EPRL |
| 500 | $93.29 | $93.51 | $92.89 | IEXG |
| 200 | $93.42 | $93.42 | $93.42 | MEMX |
| 676 | $93.38 | $93.81 | $93.09 | XPSX |
| 1,012 | $93.37 | $93.88 | $92.92 | EDGA |
| 1,550 | $93.46 | $93.79 | $93.06 | LTSE |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 679,623,208 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.702% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 17th October 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
| Issuer name: | | CRH plc | | |||
| LEI | | 549300MIDJNNTH068E74 | ||||
| ISIN: | | IE0001827041 | ||||
| US Broker name: | BNP Paribas Securities Corp | |||||
| US Broker code (CRD#): | 15794 | |||||
| Time Zone: | EST | |||||
| Currency | USD | |||||
| Date of Transactions: | | 17th October 2024 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 93.4505 | 42,500 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 93.45 | 20241017-13:33:15.758 | BATY | 280NVMC41GMJC02421 |
| 50 | 93.45 | 20241017-13:33:15.758 | BATS | 280NVMC41GMKC02421 |
| 58 | 93.45 | 20241017-13:33:15.758 | XNAS | 280NVMC41GMLC02421 |
| 42 | 93.45 | 20241017-13:33:15.759 | XNAS | 280NVMC41GMPC02421 |
| 100 | 93.45 | 20241017-13:33:15.759 | XNAS | 280NVMC41GMQC02421 |
| 109 | 93.45 | 20241017-13:33:15.761 | XNAS | 280NVMC41GMRC02421 |
| 41 | 93.45 | 20241017-13:33:15.761 | XNAS | 280NVMC41GMSC02421 |
| 25 | 93.42 | 20241017-13:33:16.584 | ARCX | 280NVMC41GQGC02421 |
| 75 | 93.42 | 20241017-13:33:16.584 | ARCX | 280NVMC41GQHC02421 |
| 100 | 93.38 | 20241017-13:33:44.316 | LTSE | 280NVMC41K75C02421 |
| 100 | 93.35 | 20241017-13:33:49.628 | XNYS | 280NVMC41KTIC02421 |
| 100 | 93.35 | 20241017-13:33:49.628 | XNYS | 280NVMC41KTJC02421 |
| 22 | 93.26 | 20241017-13:34:00.830 | XNAS | 280NVMC41MB1C02421 |
| 78 | 93.26 | 20241017-13:34:00.830 | XNAS | 280NVMC41MB2C02421 |
| 4 | 93.35 | 20241017-13:35:15.468 | XNAS | 280NVMC421ONC02421 |
| 96 | 93.36 | 20241017-13:35:15.468 | XNAS | 280NVMC421OOC02421 |
| 100 | 93.36 | 20241017-13:35:47.419 | XNYS | 280NVMC426BGC02421 |
| 25 | 93.36 | 20241017-13:35:47.420 | ARCX | 280NVMC426BHC02421 |
| 38 | 93.36 | 20241017-13:35:47.420 | XNAS | 280NVMC426BIC02421 |
| 25 | 93.36 | 20241017-13:35:47.420 | ARCX | 280NVMC426BJC02421 |
| 38 | 93.36 | 20241017-13:35:47.434 | XNAS | 280NVMC426BOC02421 |
| 24 | 93.36 | 20241017-13:35:48.918 | XNAS | 280NVMC426FJC02421 |
| 50 | 93.36 | 20241017-13:35:48.918 | ARCX | 280NVMC426FLC02421 |
| 100 | 93.21 | 20241017-13:36:21.675 | XNYS | 280NVMC42B9VC02421 |
| 1 | 93.15 | 20241017-13:36:28.676 | XNAS | 280NVMC42C9UC02421 |
| 99 | 93.15 | 20241017-13:36:28.676 | XNAS | 280NVMC42C9VC02421 |
| 100 | 93.04 | 20241017-13:37:08.414 | XNYS | 280NVMC42HA9C02421 |
| 30 | 93.03 | 20241017-13:37:46.789 | XNYS | 280NVMC42M6CC02421 |
| 70 | 93.03 | 20241017-13:37:46.790 | XNYS | 280NVMC42M6DC02421 |
| 38 | 93.03 | 20241017-13:37:48.746 | ARCX | 280NVMC42MD4C02421 |
| 62 | 93.03 | 20241017-13:37:48.883 | ARCX | 280NVMC42MDGC02421 |
| 100 | 93 | 20241017-13:37:56.306 | XNAS | 280NVMC42N9EC02421 |
| 100 | 93.01 | 20241017-13:38:16.615 | XNYS | 280NVMC42Q65C02421 |
| 100 | 92.91 | 20241017-13:38:50.259 | XNYS | 280NVMC42U6AC02421 |
| 100 | 93.1 | 20241017-13:39:47.795 | LTSE | 280NVMC434VPC02421 |
| 100 | 93.08 | 20241017-13:40:00.256 | XNYS | 280NVMC436FNC02421 |
| 100 | 93.1 | 20241017-13:40:25.302 | XNAS | 280NVMC43AA2C02421 |
| 99 | 93.16 | 20241017-13:41:11.274 | XNYS | 280NVMC43H1NC02421 |
| 1 | 93.16 | 20241017-13:41:11.274 | XNYS | 280NVMC43H1OC02421 |
| 100 | 93.08 | 20241017-13:41:28.283 | XNAS | 280NVMC43JENC02421 |
| 100 | 93.07 | 20241017-13:41:50.104 | XNYS | 280NVMC43M37C02421 |
| 100 | 93.035 | 20241017-13:41:59.260 | XNAS | 280NVMC43N1NC02421 |
| 100 | 92.98 | 20241017-13:42:42.962 | XNYS | 280NVMC43TM1C02421 |
| 50 | 93.18 | 20241017-13:43:59.271 | LTSE | 280NVMC447K5C02421 |
| 4 | 93.18 | 20241017-13:43:59.271 | XNAS | 280NVMC447K6C02421 |
| 10 | 93.18 | 20241017-13:43:59.271 | XNAS | 280NVMC447K7C02421 |
| 4 | 93.19 | 20241017-13:43:59.272 | XNAS | 280NVMC447K8C02421 |
| 1 | 93.19 | 20241017-13:43:59.274 | XNAS | 280NVMC447K9C02421 |
| 100 | 93.17 | 20241017-13:44:23.825 | XNAS | 280NVMC44AUVC02421 |
| 100 | 93.17 | 20241017-13:44:23.825 | XNAS | 280NVMC44AV0C02421 |
| 25 | 93.17 | 20241017-13:44:23.826 | ARCX | 280NVMC44AV1C02421 |
| 38 | 93.17 | 20241017-13:44:23.826 | ARCX | 280NVMC44AV2C02421 |
| 37 | 93.17 | 20241017-13:44:23.826 | ARCX | 280NVMC44AV3C02421 |
| 100 | 93.24 | 20241017-13:45:35.846 | ARCX | 280NVMC44OQFC02421 |
| 50 | 93.24 | 20241017-13:45:35.846 | ARCX | 280NVMC44OQHC02421 |
| 50 | 93.24 | 20241017-13:45:35.846 | ARCX | 280NVMC44OQJC02421 |
| 50 | 93.24 | 20241017-13:45:35.846 | ARCX | 280NVMC44OQKC02421 |
| 50 | 93.24 | 20241017-13:45:35.846 | ARCX | 280NVMC44OQLC02421 |
| 1 | 93.35 | 20241017-13:47:01.215 | EPRL | 280NVMC4577CC02421 |
| 4 | 93.41 | 20241017-13:47:24.332 | XNAS | 280NVMC45B34C02421 |
| 96 | 93.41 | 20241017-13:47:24.332 | XNAS | 280NVMC45B35C02421 |
| 47 | 93.41 | 20241017-13:47:35.045 | IEXG | 280NVMC45E16C02421 |
| 100 | 93.41 | 20241017-13:47:35.045 | IEXG | 280NVMC45E17C02421 |
| 53 | 93.41 | 20241017-13:47:35.045 | IEXG | 280NVMC45E18C02421 |
| 100 | 93.38 | 20241017-13:48:05.459 | XNAS | 280NVMC45JKCC02421 |
| 100 | 93.32 | 20241017-13:48:27.022 | XASE | 280NVMC45NB4C02421 |
| 100 | 93.35 | 20241017-13:49:06.998 | XASE | 280NVMC45T3CC02421 |
| 66 | 93.35 | 20241017-13:49:20.886 | ARCX | 280NVMC45VF9C02421 |
| 100 | 93.33 | 20241017-13:49:41.197 | ARCX | 280NVMC462QMC02421 |
| 50 | 93.31 | 20241017-13:50:39.124 | BATY | 280NVMC46D0GC02421 |
| 50 | 93.31 | 20241017-13:50:39.124 | BATY | 280NVMC46D0HC02421 |
| 100 | 93.39 | 20241017-13:50:59.020 | XNYS | 280NVMC46GD4C02421 |
| 100 | 93.49 | 20241017-13:51:36.355 | ARCX | 280NVMC46NFQC02421 |
| 100 | 93.48 | 20241017-13:51:48.029 | XASE | 280NVMC46P73C02421 |
| 100 | 93.54 | 20241017-13:52:24.506 | LTSE | 280NVMC46V1NC02421 |
| 39 | 93.63 | 20241017-13:53:05.961 | ARCX | 280NVMC475GMC02421 |
| 36 | 93.64 | 20241017-13:53:05.961 | ARCX | 280NVMC475GNC02421 |
| 100 | 93.63 | 20241017-13:53:11.134 | ARCX | 280NVMC476C3C02421 |
| 100 | 93.51 | 20241017-13:53:38.369 | IEXG | 280NVMC47AJ0C02421 |
| 95 | 93.46 | 20241017-13:54:24.423 | XASE | 280NVMC47HO3C02421 |
| 5 | 93.46 | 20241017-13:54:24.423 | XASE | 280NVMC47HO4C02421 |
| 99 | 93.33 | 20241017-13:55:07.336 | XASE | 280NVMC47NL0C02421 |
| 100 | 93.45 | 20241017-13:55:57.639 | XNYS | 280NVMC4803CC02421 |
| 100 | 93.47 | 20241017-13:56:28.738 | EDGX | 280NVMC485PUC02421 |
| 100 | 93.47 | 20241017-13:56:28.739 | XASE | 280NVMC485PVC02421 |
| 100 | 93.29 | 20241017-13:57:18.193 | XASE | 280NVMC48DUIC02421 |
| 100 | 93.33 | 20241017-13:57:50.093 | XASE | 280NVMC48IKUC02421 |
| 100 | 93.31 | 20241017-13:58:18.732 | XASE | 280NVMC48NFEC02421 |
| 50 | 93.44 | 20241017-13:59:11.894 | LTSE | 280NVMC490IGC02421 |
| 50 | 93.45 | 20241017-13:59:11.894 | LTSE | 280NVMC490IHC02421 |
| 100 | 93.42 | 20241017-13:59:23.307 | XASE | 280NVMC492CBC02421 |
| 100 | 93.41 | 20241017-13:59:59.989 | XPSX | 280NVMC49BBSC02421 |
| 50 | 93.44 | 20241017-14:00:35.410 | LTSE | 280NVMC49LK6C02421 |
| 50 | 93.44 | 20241017-14:00:35.410 | LTSE | 280NVMC49LK7C02421 |
| 100 | 93.42 | 20241017-14:00:50.277 | MEMX | 280NVMC49OHEC02421 |
| 100 | 93.42 | 20241017-14:00:50.277 | MEMX | 280NVMC49OHGC02421 |
| 100 | 93.49 | 20241017-14:01:02.675 | XASE | 280NVMC49QIMC02421 |
| 100 | 93.37 | 20241017-14:01:44.454 | XASE | 280NVMC4A3RPC02421 |
| 100 | 93.34 | 20241017-14:01:57.161 | XASE | 280NVMC4A64VC02421 |
| 100 | 93.23 | 20241017-14:02:31.840 | EDGX | 280NVMC4AHBCC02421 |
| 25 | 93.28 | 20241017-14:03:19.592 | EDGA | 280NVMC4B09EC02421 |
| 25 | 93.28 | 20241017-14:03:19.592 | EDGA | 280NVMC4B09FC02421 |
| 50 | 93.28 | 20241017-14:03:19.592 | EDGA | 280NVMC4B09GC02421 |
| 100 | 93.28 | 20241017-14:03:26.662 | EPRL | 280NVMC4B20OC02421 |
| 99 | 93.26 | 20241017-14:03:30.691 | XASE | 280NVMC4B38TC02421 |
| 1 | 93.26 | 20241017-14:03:30.691 | XASE | 280NVMC4B38UC02421 |
| 100 | 93.26 | 20241017-14:03:30.691 | XASE | 280NVMC4B38VC02421 |
| 99 | 93.26 | 20241017-14:03:30.691 | XASE | 280NVMC4B390C02421 |
| 1 | 93.26 | 20241017-14:03:30.691 | XASE | 280NVMC4B391C02421 |
| 100 | 93.28 | 20241017-14:04:44.571 | EPRL | 280NVMC4BLKKC02421 |
| 100 | 93.28 | 20241017-14:04:44.571 | XASE | 280NVMC4BLKLC02421 |
| 100 | 93.31 | 20241017-14:05:46.010 | LTSE | 280NVMC4C5M0C02421 |
| 100 | 93.25 | 20241017-14:06:07.584 | LTSE | 280NVMC4CAGLC02421 |
| 100 | 93.23 | 20241017-14:06:07.625 | BATS | 280NVMC4CAH5C02421 |
| 100 | 93.23 | 20241017-14:06:07.625 | BATS | 280NVMC4CAH6C02421 |
| 100 | 93.09 | 20241017-14:07:04.877 | XASE | 280NVMC4CPPBC02421 |
| 100 | 93.12 | 20241017-14:07:50.173 | ARCX | 280NVMC4D4SJC02421 |
| 10 | 93.155 | 20241017-14:09:01.310 | XNAS | 280NVMC4DLMGC02421 |
| 24 | 93.16 | 20241017-14:09:01.310 | XNYS | 280NVMC4DLMHC02421 |
| 100 | 93.15 | 20241017-14:09:04.257 | ARCX | 280NVMC4DMC6C02421 |
| 100 | 93.15 | 20241017-14:09:16.535 | EDGA | 280NVMC4DPB4C02421 |
| 100 | 93.32 | 20241017-14:10:46.516 | XNYS | 280NVMC4EET0C02421 |
| 100 | 93.31 | 20241017-14:10:48.824 | XASE | 280NVMC4EFOSC02421 |
| 100 | 93.31 | 20241017-14:10:48.824 | XASE | 280NVMC4EFOTC02421 |
| 100 | 93.36 | 20241017-14:11:53.960 | XASE | 280NVMC4EU1QC02421 |
| 76 | 93.36 | 20241017-14:11:53.960 | XASE | 280NVMC4EU1RC02421 |
| 24 | 93.36 | 20241017-14:11:53.960 | XASE | 280NVMC4EU1SC02421 |
| 100 | 93.4 | 20241017-14:12:25.004 | XASE | 280NVMC4F4VJC02421 |
| 100 | 93.34 | 20241017-14:13:12.998 | XASE | 280NVMC4FEQ7C02421 |
| 100 | 93.27 | 20241017-14:13:38.064 | XASE | 280NVMC4FKPEC02421 |
| 100 | 93.24 | 20241017-14:14:11.256 | XASE | 280NVMC4FRREC02421 |
| 100 | 93.19 | 20241017-14:14:36.346 | XASE | 280NVMC4G0LRC02421 |
| 100 | 93.16 | 20241017-14:14:59.251 | XASE | 280NVMC4G4N1C02421 |
| 100 | 93.15 | 20241017-14:15:32.899 | XASE | 280NVMC4GE46C02421 |
| 100 | 93.06 | 20241017-14:16:14.401 | XASE | 280NVMC4GN7GC02421 |
| 100 | 93.08 | 20241017-14:17:11.607 | XASE | 280NVMC4H421C02421 |
| 68 | 93.12 | 20241017-14:17:39.238 | XASE | 280NVMC4H96HC02421 |
| 32 | 93.12 | 20241017-14:17:39.238 | XASE | 280NVMC4H96IC02421 |
| 100 | 93.15 | 20241017-14:18:06.605 | XASE | 280NVMC4HENDC02421 |
| 65 | 93.12 | 20241017-14:18:48.429 | XASE | 280NVMC4HMLNC02421 |
| 47 | 93.14 | 20241017-14:19:07.892 | XASE | 280NVMC4HR1QC02421 |
| 1 | 93.14 | 20241017-14:19:11.563 | XASE | 280NVMC4HRQ4C02421 |
| 100 | 93.14 | 20241017-14:19:26.596 | XASE | 280NVMC4HU9NC02421 |
| 100 | 93.11 | 20241017-14:19:44.380 | XASE | 280NVMC4I1CKC02421 |
| 100 | 93.05 | 20241017-14:20:38.368 | XASE | 280NVMC4IBM4C02421 |
| 100 | 93.05 | 20241017-14:20:57.309 | ARCX | 280NVMC4IEOBC02421 |
| 100 | 92.99 | 20241017-14:21:44.149 | XASE | 280NVMC4INHVC02421 |
| 100 | 92.96 | 20241017-14:22:52.932 | XASE | 280NVMC4J492C02421 |
| 100 | 92.98 | 20241017-14:23:25.087 | XNAS | 280NVMC4JA5NC02421 |
| 100 | 92.97 | 20241017-14:23:25.958 | XASE | 280NVMC4JA9VC02421 |
| 100 | 92.97 | 20241017-14:23:25.958 | XASE | 280NVMC4JAA0C02421 |
| 100 | 93.02 | 20241017-14:25:36.589 | XNAS | 280NVMC4K2P9C02421 |
| 100 | 93.04 | 20241017-14:26:17.554 | XNAS | 280NVMC4KB1LC02421 |
| 100 | 93.03 | 20241017-14:26:20.652 | XASE | 280NVMC4KBOEC02421 |
| 76 | 93.03 | 20241017-14:26:20.652 | XASE | 280NVMC4KBOFC02421 |
| 24 | 93.03 | 20241017-14:26:20.653 | XASE | 280NVMC4KBOGC02421 |
| 100 | 92.98 | 20241017-14:27:25.130 | XASE | 280NVMC4KPJDC02421 |
| 100 | 92.89 | 20241017-14:28:03.739 | IEXG | 280NVMC4L1S9C02421 |
| 100 | 92.91 | 20241017-14:29:27.332 | XNAS | 280NVMC4LJRRC02421 |
| 100 | 92.91 | 20241017-14:29:38.113 | XASE | 280NVMC4LLRSC02421 |
| 100 | 92.96 | 20241017-14:30:49.531 | XASE | 280NVMC4M6F5C02421 |
| 100 | 92.96 | 20241017-14:30:49.531 | XASE | 280NVMC4M6F6C02421 |
| 56 | 92.89 | 20241017-14:31:10.325 | XASE | 280NVMC4MCKDC02421 |
| 44 | 92.89 | 20241017-14:31:10.325 | XASE | 280NVMC4MCKEC02421 |
| 85 | 92.84 | 20241017-14:31:45.394 | XASE | 280NVMC4ML8SC02421 |
| 28 | 92.92 | 20241017-14:32:29.827 | EDGA | 280NVMC4MUIRC02421 |
| 72 | 92.92 | 20241017-14:32:29.827 | EDGA | 280NVMC4MUISC02421 |
| 100 | 92.87 | 20241017-14:33:14.192 | XASE | 280NVMC4N7UBC02421 |
| 100 | 92.9 | 20241017-14:33:56.607 | XASE | 280NVMC4NGF0C02421 |
| 100 | 92.89 | 20241017-14:34:26.344 | XASE | 280NVMC4NML5C02421 |
| 100 | 92.96 | 20241017-14:35:49.989 | EDGA | 280NVMC4O7JMC02421 |
| 100 | 92.95 | 20241017-14:36:00.258 | XASE | 280NVMC4O9FJC02421 |
| 100 | 92.93 | 20241017-14:36:54.357 | XASE | 280NVMC4OLIKC02421 |
| 100 | 92.98 | 20241017-14:37:34.939 | XASE | 280NVMC4OTIGC02421 |
| 100 | 92.95 | 20241017-14:38:07.415 | XASE | 280NVMC4P48MC02421 |
| 100 | 93.09 | 20241017-14:39:06.396 | XASE | 280NVMC4PGGFC02421 |
| 100 | 93.11 | 20241017-14:40:14.530 | XASE | 280NVMC4PSI0C02421 |
| 100 | 93.12 | 20241017-14:40:50.404 | EDGA | 280NVMC4Q2D6C02421 |
| 60 | 93.07 | 20241017-14:41:27.442 | XASE | 280NVMC4Q9K5C02421 |
| 40 | 93.07 | 20241017-14:41:27.442 | XASE | 280NVMC4Q9K6C02421 |
| 100 | 93.13 | 20241017-14:42:20.435 | XASE | 280NVMC4QJ3OC02421 |
| 100 | 93.1 | 20241017-14:42:53.518 | XASE | 280NVMC4QPHNC02421 |
| 50 | 93.01 | 20241017-14:44:20.210 | XNAS | 280NVMC4RB0FC02421 |
| 64 | 93.02 | 20241017-14:44:51.218 | XASE | 280NVMC4RGKKC02421 |
| 1 | 93.02 | 20241017-14:44:57.986 | XASE | 280NVMC4RHTBC02421 |
| 100 | 93.06 | 20241017-14:45:26.572 | LTSE | 280NVMC4RPTPC02421 |
| 100 | 93.06 | 20241017-14:45:36.399 | XASE | 280NVMC4RRQDC02421 |
| 46 | 93.2 | 20241017-14:47:11.403 | XASE | 280NVMC4SEJNC02421 |
| 100 | 93.19 | 20241017-14:47:29.409 | XASE | 280NVMC4SIQ1C02421 |
| 100 | 93.19 | 20241017-14:47:29.409 | XASE | 280NVMC4SIQ2C02421 |
| 31 | 93.23 | 20241017-14:48:24.482 | ARCX | 280NVMC4SUUFC02421 |
| 69 | 93.23 | 20241017-14:48:24.482 | ARCX | 280NVMC4SUUGC02421 |
| 100 | 93.21 | 20241017-14:48:33.619 | ARCX | 280NVMC4T0NMC02421 |
| 100 | 93.19 | 20241017-14:49:18.824 | XASE | 280NVMC4TBA9C02421 |
| 74 | 93.19 | 20241017-14:49:18.824 | ARCX | 280NVMC4TBAAC02421 |
| 26 | 93.19 | 20241017-14:49:18.824 | ARCX | 280NVMC4TBABC02421 |
| 1 | 93.19 | 20241017-14:50:07.988 | XASE | 280NVMC4TLNQC02421 |
| 99 | 93.19 | 20241017-14:50:18.364 | XASE | 280NVMC4TNTHC02421 |
| 1 | 93.19 | 20241017-14:50:18.365 | XNAS | 280NVMC4TNTIC02421 |
| 64 | 93.2 | 20241017-14:50:49.640 | XASE | 280NVMC4TTV7C02421 |
| 36 | 93.2 | 20241017-14:50:49.640 | XASE | 280NVMC4TTV8C02421 |
| 100 | 93.2 | 20241017-14:51:37.161 | XASE | 280NVMC4U70CC02421 |
| 100 | 93.22 | 20241017-14:52:14.134 | IEXG | 280NVMC4UE6FC02421 |
| 100 | 93.24 | 20241017-14:52:37.416 | XASE | 280NVMC4UIMPC02421 |
| 100 | 93.21 | 20241017-14:52:42.595 | ARCX | 280NVMC4UJOFC02421 |
| 100 | 93.19 | 20241017-14:53:38.016 | XASE | 280NVMC4UTVCC02421 |
| 63 | 93.16 | 20241017-14:54:10.175 | EDGA | 280NVMC4V4SRC02421 |
| 37 | 93.16 | 20241017-14:54:10.175 | EDGA | 280NVMC4V4SSC02421 |
| 7 | 93.12 | 20241017-14:54:59.297 | EDGX | 280NVMC4VDRTC02421 |
| 88 | 93.12 | 20241017-14:54:59.298 | EDGX | 280NVMC4VDS1C02421 |
| 5 | 93.12 | 20241017-14:54:59.299 | EDGX | 280NVMC4VDS3C02421 |
| 58 | 93.12 | 20241017-14:55:58.032 | XASE | 280NVMC4VP6HC02421 |
| 100 | 93.22 | 20241017-14:56:52.120 | XASE | 280NVMC5055UC02421 |
| 50 | 93.2 | 20241017-14:57:04.947 | XASE | 280NVMC507U4C02421 |
| 51 | 93.21 | 20241017-14:57:09.484 | XASE | 280NVMC5099QC02421 |
| 49 | 93.21 | 20241017-14:57:09.644 | XASE | 280NVMC509B0C02421 |
| 100 | 93.16 | 20241017-14:57:43.009 | XASE | 280NVMC50FKBC02421 |
| 100 | 93.15 | 20241017-14:59:08.188 | XNYS | 280NVMC5101TC02421 |
| 63 | 93.14 | 20241017-14:59:17.252 | XASE | 280NVMC511SAC02421 |
| 37 | 93.14 | 20241017-14:59:18.466 | XASE | 280NVMC5124IC02421 |
| 100 | 93.14 | 20241017-14:59:18.466 | XASE | 280NVMC5124JC02421 |
| 76 | 93.09 | 20241017-15:01:05.032 | XPSX | 280NVMC51RLFC02421 |
| 100 | 93.12 | 20241017-15:01:30.450 | XASE | 280NVMC5220VC02421 |
| 100 | 93.06 | 20241017-15:02:21.319 | XASE | 280NVMC52C44C02421 |
| 100 | 93.01 | 20241017-15:02:57.167 | XASE | 280NVMC52JFDC02421 |
| 100 | 92.95 | 20241017-15:03:23.690 | XASE | 280NVMC52QJ6C02421 |
| 100 | 93.01 | 20241017-15:03:58.728 | XNYS | 280NVMC531P6C02421 |
| 100 | 93.025 | 20241017-15:04:23.858 | XNAS | 280NVMC536IOC02421 |
| 100 | 93.02 | 20241017-15:04:43.308 | XASE | 280NVMC539MUC02421 |
| 100 | 93.02 | 20241017-15:04:43.308 | XASE | 280NVMC539MVC02421 |
| 6 | 93.045 | 20241017-15:07:04.094 | XNAS | 280NVMC543QAC02421 |
| 91 | 93.05 | 20241017-15:07:04.094 | XNAS | 280NVMC543QBC02421 |
| 100 | 93.05 | 20241017-15:07:16.130 | XASE | 280NVMC5466GC02421 |
| 100 | 93.04 | 20241017-15:07:31.864 | XASE | 280NVMC548QRC02421 |
| 100 | 93.16 | 20241017-15:09:06.237 | XNYS | 280NVMC54RJTC02421 |
| 100 | 93.15 | 20241017-15:09:26.399 | XASE | 280NVMC54VC4C02421 |
| 100 | 93.17 | 20241017-15:11:04.398 | XASE | 280NVMC55HO9C02421 |
| 100 | 93.17 | 20241017-15:11:14.335 | XASE | 280NVMC55JTOC02421 |
| 100 | 93.17 | 20241017-15:11:14.335 | XASE | 280NVMC55JTPC02421 |
| 100 | 93.22 | 20241017-15:12:45.731 | XNYS | 280NVMC564SEC02421 |
| 100 | 93.24 | 20241017-15:13:07.670 | XPSX | 280NVMC568O1C02421 |
| 100 | 93.3 | 20241017-15:14:37.824 | ARCX | 280NVMC56R27C02421 |
| 100 | 93.37 | 20241017-15:15:17.639 | XASE | 280NVMC574A5C02421 |
| 26 | 93.34 | 20241017-15:15:26.386 | XPSX | 280NVMC576QFC02421 |
| 74 | 93.34 | 20241017-15:15:26.387 | XPSX | 280NVMC576QKC02421 |
| 45 | 93.42 | 20241017-15:16:54.671 | ARCX | 280NVMC57MUVC02421 |
| 55 | 93.42 | 20241017-15:16:54.671 | ARCX | 280NVMC57MV0C02421 |
| 100 | 93.4 | 20241017-15:17:13.519 | ARCX | 280NVMC57Q8RC02421 |
| 98 | 93.37 | 20241017-15:17:55.728 | BATY | 280NVMC581PFC02421 |
| 2 | 93.37 | 20241017-15:17:55.728 | BATY | 280NVMC581PGC02421 |
| 100 | 93.33 | 20241017-15:18:58.199 | XASE | 280NVMC58DD4C02421 |
| 100 | 93.3 | 20241017-15:19:26.500 | BATY | 280NVMC58LH4C02421 |
| 60 | 93.26 | 20241017-15:20:04.153 | ARCX | 280NVMC58RV4C02421 |
| 40 | 93.26 | 20241017-15:20:04.596 | ARCX | 280NVMC58S13C02421 |
| 100 | 93.25 | 20241017-15:20:50.724 | XASE | 280NVMC593RUC02421 |
| 100 | 93.2 | 20241017-15:21:30.870 | ARCX | 280NVMC59BKRC02421 |
| 3 | 93.11 | 20241017-15:22:29.962 | BATY | 280NVMC59LDVC02421 |
| 100 | 93.15 | 20241017-15:22:59.509 | XNYS | 280NVMC59QCCC02421 |
| 100 | 93.15 | 20241017-15:23:13.901 | ARCX | 280NVMC59SQ9C02421 |
| 100 | 93.15 | 20241017-15:23:13.902 | ARCX | 280NVMC59SQBC02421 |
| 100 | 93.11 | 20241017-15:24:04.587 | ARCX | 280NVMC5A5H9C02421 |
| 100 | 93.17 | 20241017-15:25:43.865 | ARCX | 280NVMC5ALLUC02421 |
| 100 | 93.24 | 20241017-15:26:07.070 | LTSE | 280NVMC5APJJC02421 |
| 100 | 93.2 | 20241017-15:26:08.081 | ARCX | 280NVMC5APPMC02421 |
| 100 | 93.2 | 20241017-15:26:08.082 | ARCX | 280NVMC5APPNC02421 |
| 100 | 93.33 | 20241017-15:29:05.781 | XASE | 280NVMC5BPETC02421 |
| 100 | 93.33 | 20241017-15:29:05.781 | XASE | 280NVMC5BPEUC02421 |
| 59 | 93.29 | 20241017-15:30:06.223 | XASE | 280NVMC5C4JVC02421 |
| 5 | 93.32 | 20241017-15:30:46.117 | EDGA | 280NVMC5CEB0C02421 |
| 100 | 93.36 | 20241017-15:31:43.106 | XPSX | 280NVMC5CPSAC02421 |
| 100 | 93.36 | 20241017-15:31:43.106 | XPSX | 280NVMC5CPSBC02421 |
| 4 | 93.32 | 20241017-15:31:51.611 | EDGA | 280NVMC5CS60C02421 |
| 1 | 93.32 | 20241017-15:31:52.994 | EDGA | 280NVMC5CSFOC02421 |
| 100 | 93.37 | 20241017-15:32:28.544 | XASE | 280NVMC5D3M5C02421 |
| 100 | 93.36 | 20241017-15:32:35.810 | ARCX | 280NVMC5D4VAC02421 |
| 46 | 93.35 | 20241017-15:32:51.237 | XASE | 280NVMC5D86AC02421 |
| 100 | 93.4 | 20241017-15:33:05.635 | XNAS | 280NVMC5DAUAC02421 |
| 100 | 93.42 | 20241017-15:33:34.970 | XNYS | 280NVMC5DGEBC02421 |
| 100 | 93.42 | 20241017-15:34:00.054 | XASE | 280NVMC5DL0QC02421 |
| 100 | 93.43 | 20241017-15:34:45.170 | XASE | 280NVMC5DTU6C02421 |
| 100 | 93.43 | 20241017-15:34:50.487 | XASE | 280NVMC5DV07C02421 |
| 23 | 93.48 | 20241017-15:35:56.659 | ARCX | 280NVMC5EB06C02421 |
| 77 | 93.48 | 20241017-15:35:56.659 | ARCX | 280NVMC5EB07C02421 |
| 100 | 93.47 | 20241017-15:36:06.863 | XASE | 280NVMC5ECQ7C02421 |
| 100 | 93.47 | 20241017-15:36:06.863 | XASE | 280NVMC5ECQ8C02421 |
| 100 | 93.48 | 20241017-15:37:39.972 | XNYS | 280NVMC5EUP7C02421 |
| 100 | 93.47 | 20241017-15:37:44.216 | XASE | 280NVMC5EVJVC02421 |
| 100 | 93.47 | 20241017-15:38:24.671 | XASE | 280NVMC5F74RC02421 |
| 100 | 93.45 | 20241017-15:39:17.599 | XASE | 280NVMC5FGR3C02421 |
| 100 | 93.51 | 20241017-15:40:22.262 | XASE | 280NVMC5FSSCC02421 |
| 18 | 93.48 | 20241017-15:40:43.361 | XNAS | 280NVMC5G0P2C02421 |
| 82 | 93.48 | 20241017-15:40:43.361 | XNAS | 280NVMC5G0P3C02421 |
| 100 | 93.52 | 20241017-15:41:52.807 | XASE | 280NVMC5GDR0C02421 |
| 3 | 93.53 | 20241017-15:42:48.663 | EDGX | 280NVMC5GNNAC02421 |
| 97 | 93.53 | 20241017-15:42:48.663 | EDGX | 280NVMC5GNNBC02421 |
| 100 | 93.52 | 20241017-15:44:04.512 | XASE | 280NVMC5H55PC02421 |
| 100 | 93.5 | 20241017-15:44:53.129 | XASE | 280NVMC5HDUPC02421 |
| 100 | 93.47 | 20241017-15:46:02.685 | XASE | 280NVMC5HT1AC02421 |
| 100 | 93.46 | 20241017-15:47:10.389 | XASE | 280NVMC5I9BSC02421 |
| 100 | 93.42 | 20241017-15:48:32.778 | XASE | 280NVMC5IP05C02421 |
| 100 | 93.38 | 20241017-15:51:00.027 | XASE | 280NVMC5JJNPC02421 |
| 100 | 93.37 | 20241017-15:51:00.053 | XASE | 280NVMC5JJO6C02421 |
| 100 | 93.37 | 20241017-15:51:00.053 | XASE | 280NVMC5JJO7C02421 |
| 1 | 93.43 | 20241017-15:54:02.820 | XNAS | 280NVMC5KJSAC02421 |
| 99 | 93.43 | 20241017-15:54:02.820 | XNAS | 280NVMC5KJSBC02421 |
| 100 | 93.42 | 20241017-15:54:15.354 | XASE | 280NVMC5KM27C02421 |
| 99 | 93.5 | 20241017-15:56:00.181 | XNYS | 280NVMC5L843C02421 |
| 1 | 93.5 | 20241017-15:56:03.032 | XNYS | 280NVMC5L8JKC02421 |
| 78 | 93.46 | 20241017-15:56:58.563 | ARCX | 280NVMC5LHRBC02421 |
| 1 | 93.53 | 20241017-15:58:20.647 | BATY | 280NVMC5LVOBC02421 |
| 1 | 93.53 | 20241017-15:58:21.885 | BATY | 280NVMC5LVUGC02421 |
| 98 | 93.53 | 20241017-15:58:21.885 | BATY | 280NVMC5LVUHC02421 |
| 100 | 93.5 | 20241017-15:59:13.710 | BATS | 280NVMC5M98DC02421 |
| 100 | 93.51 | 20241017-16:01:15.184 | ARCX | 280NVMC5N205C02421 |
| 100 | 93.51 | 20241017-16:02:15.527 | XASE | 280NVMC5NDRBC02421 |
| 100 | 93.48 | 20241017-16:03:24.930 | XASE | 280NVMC5NRIPC02421 |
| 100 | 93.46 | 20241017-16:04:27.223 | XASE | 280NVMC5O7QVC02421 |
| 59 | 93.46 | 20241017-16:05:08.440 | ARCX | 280NVMC5OF0HC02421 |
| 100 | 93.47 | 20241017-16:05:56.474 | XASE | 280NVMC5ONQAC02421 |
| 100 | 93.54 | 20241017-16:08:29.310 | XASE | 280NVMC5PJS7C02421 |
| 21 | 93.52 | 20241017-16:08:43.217 | XASE | 280NVMC5PMHDC02421 |
| 100 | 93.56 | 20241017-16:09:33.796 | XASE | 280NVMC5PVAJC02421 |
| 100 | 93.6 | 20241017-16:11:03.234 | ARCX | 280NVMC5QEPKC02421 |
| 100 | 93.56 | 20241017-16:12:01.468 | XASE | 280NVMC5QP07C02421 |
| 100 | 93.58 | 20241017-16:15:01.435 | XASE | 280NVMC5RNDUC02421 |
| 100 | 93.56 | 20241017-16:15:57.219 | XASE | 280NVMC5S3FDC02421 |
| 57 | 93.58 | 20241017-16:17:25.205 | XASE | 280NVMC5SJGLC02421 |
| 43 | 93.58 | 20241017-16:17:25.205 | XASE | 280NVMC5SJGMC02421 |
| 100 | 93.57 | 20241017-16:18:26.032 | EPRL | 280NVMC5T1A0C02421 |
| 100 | 93.55 | 20241017-16:20:35.400 | XASE | 280NVMC5TU3AC02421 |
| 100 | 93.55 | 20241017-16:21:54.772 | XNYS | 280NVMC5UEB5C02421 |
| 91 | 93.54 | 20241017-16:22:12.168 | ARCX | 280NVMC5UI3BC02421 |
| 2 | 93.6 | 20241017-16:24:18.628 | EDGA | 280NVMC5VBDUC02421 |
| 100 | 93.63 | 20241017-16:24:30.121 | XNYS | 280NVMC5VDUSC02421 |
| 100 | 93.62 | 20241017-16:25:27.501 | ARCX | 280NVMC5VOUCC02421 |
| 100 | 93.59 | 20241017-16:25:58.993 | XASE | 280NVMC5VUSEC02421 |
| 100 | 93.55 | 20241017-16:27:41.649 | XASE | 280NVMC60JF1C02421 |
| 100 | 93.57 | 20241017-16:30:08.537 | XASE | 280NVMC61FHJC02421 |
| 100 | 93.54 | 20241017-16:30:25.903 | XASE | 280NVMC61L7HC02421 |
| 100 | 93.58 | 20241017-16:33:22.408 | ARCX | 280NVMC62Q1PC02421 |
| 100 | 93.57 | 20241017-16:33:54.913 | XASE | 280NVMC630PIC02421 |
| 100 | 93.57 | 20241017-16:33:54.913 | XASE | 280NVMC630PJC02421 |
| 5 | 93.74 | 20241017-16:36:58.237 | BATY | 280NVMC643NPC02421 |
| 41 | 93.76 | 20241017-16:37:27.565 | EPRL | 280NVMC648UMC02421 |
| 40 | 93.76 | 20241017-16:37:43.633 | XASE | 280NVMC64BK4C02421 |
| 100 | 93.78 | 20241017-16:37:55.551 | LTSE | 280NVMC64DGHC02421 |
| 100 | 93.78 | 20241017-16:38:15.053 | XASE | 280NVMC64H28C02421 |
| 57 | 93.77 | 20241017-16:39:59.275 | ARCX | 280NVMC6543SC02421 |
| 8 | 93.77 | 20241017-16:39:59.275 | ARCX | 280NVMC6543TC02421 |
| 100 | 93.76 | 20241017-16:41:32.692 | XASE | 280NVMC65KQDC02421 |
| 100 | 93.77 | 20241017-16:43:17.095 | ARCX | 280NVMC666PCC02421 |
| 100 | 93.77 | 20241017-16:44:36.335 | XASE | 280NVMC66JTNC02421 |
| 99 | 93.77 | 20241017-16:45:40.467 | XASE | 280NVMC6709NC02421 |
| 1 | 93.77 | 20241017-16:45:40.467 | XASE | 280NVMC6709OC02421 |
| 21 | 93.81 | 20241017-16:48:12.971 | XPSX | 280NVMC67P62C02421 |
| 79 | 93.81 | 20241017-16:48:14.155 | XPSX | 280NVMC67PC3C02421 |
| 100 | 93.79 | 20241017-16:48:32.464 | ARCX | 280NVMC67SE6C02421 |
| 100 | 93.85 | 20241017-16:50:22.650 | XASE | 280NVMC68EVVC02421 |
| 100 | 93.89 | 20241017-16:52:50.853 | XASE | 280NVMC6974UC02421 |
| 100 | 93.86 | 20241017-16:53:48.968 | XASE | 280NVMC69GDAC02421 |
| 100 | 93.88 | 20241017-16:55:12.112 | ARCX | 280NVMC69UBHC02421 |
| 100 | 93.88 | 20241017-16:57:09.359 | XASE | 280NVMC6AHUAC02421 |
| 100 | 93.86 | 20241017-16:58:27.281 | ARCX | 280NVMC6AUSUC02421 |
| 100 | 93.78 | 20241017-17:00:36.723 | XASE | 280NVMC6BOC1C02421 |
| 52 | 93.72 | 20241017-17:01:58.450 | XASE | 280NVMC6C7N0C02421 |
| 48 | 93.72 | 20241017-17:01:58.451 | XASE | 280NVMC6C7N1C02421 |
| 100 | 93.71 | 20241017-17:03:40.900 | XASE | 280NVMC6CR9IC02421 |
| 100 | 93.75 | 20241017-17:06:12.295 | XASE | 280NVMC6DLN3C02421 |
| 100 | 93.76 | 20241017-17:07:48.386 | XASE | 280NVMC6E5AEC02421 |
| 100 | 93.76 | 20241017-17:10:42.577 | ARCX | 280NVMC6F3DEC02421 |
| 100 | 93.76 | 20241017-17:11:06.667 | ARCX | 280NVMC6F751C02421 |
| 100 | 93.78 | 20241017-17:12:46.084 | XASE | 280NVMC6FMBQC02421 |
| 100 | 93.76 | 20241017-17:14:57.214 | XASE | 280NVMC6G9JNC02421 |
| 100 | 93.76 | 20241017-17:17:11.620 | XASE | 280NVMC6H061C02421 |
| 100 | 93.77 | 20241017-17:19:51.848 | XASE | 280NVMC6HRS9C02421 |
| 100 | 93.88 | 20241017-17:21:41.301 | XASE | 280NVMC6IDJJC02421 |
| 100 | 93.87 | 20241017-17:22:36.148 | XASE | 280NVMC6IMD9C02421 |
| 100 | 93.84 | 20241017-17:24:25.515 | XASE | 280NVMC6J77KC02421 |
| 100 | 93.81 | 20241017-17:26:04.718 | XASE | 280NVMC6JMCTC02421 |
| 100 | 93.85 | 20241017-17:28:07.911 | XASE | 280NVMC6K9NUC02421 |
| 100 | 93.81 | 20241017-17:29:13.201 | XASE | 280NVMC6KK4IC02421 |
| 100 | 93.84 | 20241017-17:31:16.690 | XASE | 280NVMC6LBG7C02421 |
| 100 | 93.84 | 20241017-17:32:51.975 | XASE | 280NVMC6LRSKC02421 |
| 100 | 93.77 | 20241017-17:34:50.338 | XASE | 280NVMC6MGJBC02421 |
| 100 | 93.81 | 20241017-17:37:05.995 | ARCX | 280NVMC6N75PC02421 |
| 100 | 93.81 | 20241017-17:37:46.151 | XASE | 280NVMC6NDROC02421 |
| 100 | 93.79 | 20241017-17:38:07.185 | ARCX | 280NVMC6NH8QC02421 |
| 100 | 93.77 | 20241017-17:38:26.600 | XASE | 280NVMC6NKNVC02421 |
| 100 | 93.78 | 20241017-17:40:56.556 | XASE | 280NVMC6OEF6C02421 |
| 64 | 93.88 | 20241017-17:42:46.012 | XNAS | 280NVMC6OV5LC02421 |
| 1 | 93.88 | 20241017-17:42:46.012 | XNAS | 280NVMC6OV5MC02421 |
| 6 | 93.88 | 20241017-17:42:46.012 | XNAS | 280NVMC6OV5NC02421 |
| 29 | 93.88 | 20241017-17:42:46.012 | XNAS | 280NVMC6OV5OC02421 |
| 100 | 93.87 | 20241017-17:44:03.837 | XASE | 280NVMC6PAIMC02421 |
| 100 | 93.87 | 20241017-17:44:03.837 | XASE | 280NVMC6PAINC02421 |
| 100 | 93.84 | 20241017-17:46:35.576 | XASE | 280NVMC6Q3ACC02421 |
| 100 | 93.88 | 20241017-17:49:00.491 | XASE | 280NVMC6QQO6C02421 |
| 100 | 93.86 | 20241017-17:49:50.361 | XASE | 280NVMC6R2MMC02421 |
| 100 | 93.87 | 20241017-17:51:26.383 | ARCX | 280NVMC6RHDPC02421 |
| 100 | 93.85 | 20241017-17:52:17.059 | ARCX | 280NVMC6RPSKC02421 |
| 100 | 93.86 | 20241017-17:54:15.746 | ARCX | 280NVMC6SCTHC02421 |
| 100 | 93.85 | 20241017-17:54:26.155 | XASE | 280NVMC6SEL8C02421 |
| 3 | 93.83 | 20241017-17:55:30.906 | XASE | 280NVMC6SOU3C02421 |
| 100 | 93.85 | 20241017-17:56:15.607 | XASE | 280NVMC6SVS9C02421 |
| 2 | 93.86 | 20241017-17:58:03.866 | BATS | 280NVMC6TICNC02421 |
| 5 | 93.86 | 20241017-17:58:03.866 | XNAS | 280NVMC6TICOC02421 |
| 58 | 93.86 | 20241017-17:58:03.866 | ARCX | 280NVMC6TICPC02421 |
| 100 | 93.88 | 20241017-17:58:25.125 | XNAS | 280NVMC6TLFQC02421 |
| 100 | 93.88 | 20241017-17:58:59.956 | EDGA | 280NVMC6TRRPC02421 |
| 100 | 93.87 | 20241017-17:59:24.164 | XASE | 280NVMC6U0B8C02421 |
| 100 | 93.87 | 20241017-18:00:11.088 | XASE | 280NVMC6U8P9C02421 |
| 100 | 93.86 | 20241017-18:02:37.943 | XASE | 280NVMC6V3UDC02421 |
| 100 | 93.86 | 20241017-18:02:37.943 | XASE | 280NVMC6V3UEC02421 |
| 100 | 93.79 | 20241017-18:04:52.325 | XASE | 280NVMC6VUNCC02421 |
| 100 | 93.84 | 20241017-18:06:45.140 | ARCX | 280NVMC70HDLC02421 |
| 1 | 93.84 | 20241017-18:06:45.140 | BATY | 280NVMC70HDMC02421 |
| 38 | 93.84 | 20241017-18:06:45.140 | BATY | 280NVMC70HDNC02421 |
| 38 | 93.84 | 20241017-18:06:45.140 | BATY | 280NVMC70HDOC02421 |
| 100 | 93.8 | 20241017-18:07:50.818 | XASE | 280NVMC70R9NC02421 |
| 1 | 93.84 | 20241017-18:08:34.293 | XASE | 280NVMC711FJC02421 |
| 99 | 93.84 | 20241017-18:08:39.327 | XASE | 280NVMC71290C02421 |
| 100 | 93.78 | 20241017-18:10:00.357 | XASE | 280NVMC71EV6C02421 |
| 100 | 93.76 | 20241017-18:11:30.391 | EDGA | 280NVMC71T7MC02421 |
| 100 | 93.69 | 20241017-18:12:45.234 | XASE | 280NVMC729JFC02421 |
| 100 | 93.72 | 20241017-18:14:09.699 | ARCX | 280NVMC72SV9C02421 |
| 100 | 93.74 | 20241017-18:15:25.781 | XASE | 280NVMC73AQJC02421 |
| 4 | 93.71 | 20241017-18:17:03.618 | XASE | 280NVMC73P5OC02421 |
| 36 | 93.71 | 20241017-18:17:03.618 | XASE | 280NVMC73P5PC02421 |
| 60 | 93.71 | 20241017-18:17:03.618 | XASE | 280NVMC73P5QC02421 |
| 100 | 93.69 | 20241017-18:19:08.076 | XASE | 280NVMC74BJ1C02421 |
| 100 | 93.68 | 20241017-18:20:19.641 | XASE | 280NVMC74MJ8C02421 |
| 1 | 93.71 | 20241017-18:22:06.704 | BATS | 280NVMC755SNC02421 |
| 2 | 93.71 | 20241017-18:22:06.705 | XNAS | 280NVMC755SOC02421 |
| 95 | 93.71 | 20241017-18:22:06.705 | XNYS | 280NVMC755SPC02421 |
| 1 | 93.71 | 20241017-18:22:06.705 | XNYS | 280NVMC755SQC02421 |
| 49 | 93.71 | 20241017-18:22:13.221 | XASE | 280NVMC756RNC02421 |
| 51 | 93.71 | 20241017-18:22:13.221 | XASE | 280NVMC756ROC02421 |
| 100 | 93.71 | 20241017-18:24:31.091 | XASE | 280NVMC75QJ3C02421 |
| 100 | 93.72 | 20241017-18:25:36.045 | XASE | 280NVMC763LAC02421 |
| 100 | 93.84 | 20241017-18:28:05.039 | XASE | 280NVMC76S8GC02421 |
| 100 | 93.83 | 20241017-18:28:42.194 | XASE | 280NVMC772A0C02421 |
| 100 | 93.77 | 20241017-18:30:01.343 | XASE | 280NVMC77F26C02421 |
| 100 | 93.79 | 20241017-18:32:41.476 | LTSE | 280NVMC78J28C02421 |
| 100 | 93.78 | 20241017-18:32:43.370 | XASE | 280NVMC78JGCC02421 |
| 100 | 93.78 | 20241017-18:32:43.370 | XASE | 280NVMC78JGEC02421 |
| 100 | 93.75 | 20241017-18:34:59.848 | XASE | 280NVMC79HPSC02421 |
| 100 | 93.73 | 20241017-18:36:31.854 | XASE | 280NVMC7A4VUC02421 |
| 100 | 93.73 | 20241017-18:37:26.852 | XASE | 280NVMC7AFKLC02421 |
| 100 | 93.76 | 20241017-18:39:55.240 | XASE | 280NVMC7BA0NC02421 |
| 42 | 93.74 | 20241017-18:41:07.513 | XASE | 280NVMC7BMF9C02421 |
| 58 | 93.74 | 20241017-18:41:07.513 | XASE | 280NVMC7BMFBC02421 |
| 100 | 93.76 | 20241017-18:42:15.365 | XASE | 280NVMC7C1A5C02421 |
| 100 | 93.76 | 20241017-18:43:40.906 | ARCX | 280NVMC7CE9BC02421 |
| 64 | 93.77 | 20241017-18:45:06.826 | XASE | 280NVMC7CRTNC02421 |
| 36 | 93.77 | 20241017-18:45:06.826 | XASE | 280NVMC7CRTOC02421 |
| 100 | 93.83 | 20241017-18:47:57.275 | XNYS | 280NVMC7DTE6C02421 |
| 100 | 93.85 | 20241017-18:48:52.592 | ARCX | 280NVMC7E7GHC02421 |
| 100 | 93.85 | 20241017-18:48:52.592 | ARCX | 280NVMC7E7GIC02421 |
| 100 | 93.81 | 20241017-18:50:17.368 | EDGA | 280NVMC7ENE3C02421 |
| 100 | 93.78 | 20241017-18:51:34.710 | XASE | 280NVMC7F5DVC02421 |
| 100 | 93.71 | 20241017-18:53:03.962 | EDGA | 280NVMC7FJGKC02421 |
| 45 | 93.69 | 20241017-18:54:51.810 | XASE | 280NVMC7G52BC02421 |
| 100 | 93.74 | 20241017-18:56:05.468 | LTSE | 280NVMC7GIMKC02421 |
| 6 | 93.79 | 20241017-18:57:45.309 | XNAS | 280NVMC7H4DTC02421 |
| 75 | 93.79 | 20241017-18:57:45.309 | XNAS | 280NVMC7H4DUC02421 |
| 19 | 93.79 | 20241017-18:57:45.309 | XNAS | 280NVMC7H4DVC02421 |
| 100 | 93.8 | 20241017-18:58:03.655 | XASE | 280NVMC7H7PJC02421 |
| 100 | 93.79 | 20241017-18:59:53.514 | LTSE | 280NVMC7HTG2C02421 |
| 100 | 93.8 | 20241017-19:00:04.902 | XASE | 280NVMC7I0H1C02421 |
| 100 | 93.79 | 20241017-19:00:22.831 | ARCX | 280NVMC7I6FOC02421 |
| 100 | 93.82 | 20241017-19:01:32.408 | XASE | 280NVMC7IKB9C02421 |
| 100 | 93.77 | 20241017-19:02:30.871 | XASE | 280NVMC7IVV3C02421 |
| 100 | 93.79 | 20241017-19:03:30.148 | XASE | 280NVMC7JCQQC02421 |
| 100 | 93.8 | 20241017-19:04:58.826 | XASE | 280NVMC7JVE9C02421 |
| 100 | 93.8 | 20241017-19:05:52.230 | XASE | 280NVMC7K8OLC02421 |
| 100 | 93.82 | 20241017-19:07:09.041 | XASE | 280NVMC7KM87C02421 |
| 21 | 93.81 | 20241017-19:09:46.497 | XNAS | 280NVMC7LLC9C02421 |
| 21 | 93.81 | 20241017-19:09:46.497 | XNAS | 280NVMC7LLCAC02421 |
| 3 | 93.81 | 20241017-19:09:46.497 | XNAS | 280NVMC7LLCBC02421 |
| 43 | 93.81 | 20241017-19:09:46.497 | XNAS | 280NVMC7LLCCC02421 |
| 5 | 93.81 | 20241017-19:09:46.497 | XNAS | 280NVMC7LLCDC02421 |
| 7 | 93.81 | 20241017-19:09:46.497 | XNAS | 280NVMC7LLCEC02421 |
| 12 | 93.85 | 20241017-19:11:03.271 | XNYS | 280NVMC7M3NEC02421 |
| 9 | 93.85 | 20241017-19:11:03.273 | ARCX | 280NVMC7M3NFC02421 |
| 21 | 93.86 | 20241017-19:11:08.208 | XNYS | 280NVMC7M4J9C02421 |
| 79 | 93.86 | 20241017-19:11:08.208 | XNYS | 280NVMC7M4JAC02421 |
| 100 | 93.87 | 20241017-19:12:01.330 | EDGX | 280NVMC7MCEOC02421 |
| 100 | 93.87 | 20241017-19:12:03.887 | XASE | 280NVMC7MCS5C02421 |
| 1 | 93.9 | 20241017-19:14:19.919 | XNYS | 280NVMC7N3QJC02421 |
| 99 | 93.9 | 20241017-19:14:19.919 | XNYS | 280NVMC7N3QKC02421 |
| 100 | 93.89 | 20241017-19:14:27.726 | XASE | 280NVMC7N55OC02421 |
| 100 | 93.87 | 20241017-19:15:21.999 | XASE | 280NVMC7NGDNC02421 |
| 100 | 93.84 | 20241017-19:16:21.746 | XASE | 280NVMC7NQA5C02421 |
| 100 | 93.84 | 20241017-19:17:47.824 | XASE | 280NVMC7O729C02421 |
| 100 | 93.82 | 20241017-19:18:56.113 | XASE | 280NVMC7OIVQC02421 |
| 100 | 93.86 | 20241017-19:21:00.071 | XASE | 280NVMC7P8NMC02421 |
| 100 | 93.86 | 20241017-19:21:11.413 | XASE | 280NVMC7PAR7C02421 |
| 100 | 93.8 | 20241017-19:22:21.910 | XASE | 280NVMC7PLVJC02421 |
| 100 | 93.79 | 20241017-19:23:21.071 | BATY | 280NVMC7PUKSC02421 |
| 72 | 93.76 | 20241017-19:24:03.454 | XASE | 280NVMC7Q5NRC02421 |
| 100 | 93.78 | 20241017-19:25:06.743 | XASE | 280NVMC7QFQPC02421 |
| 100 | 93.76 | 20241017-19:26:04.130 | XASE | 280NVMC7QOHRC02421 |
| 100 | 93.74 | 20241017-19:26:42.257 | XASE | 280NVMC7QULIC02421 |
| 100 | 93.74 | 20241017-19:27:47.668 | XASE | 280NVMC7RA19C02421 |
| 99 | 93.72 | 20241017-19:28:45.000 | XASE | 280NVMC7RL7KC02421 |
| 1 | 93.72 | 20241017-19:28:45.001 | XASE | 280NVMC7RL7LC02421 |
| 100 | 93.69 | 20241017-19:29:24.429 | XASE | 280NVMC7RTU4C02421 |
| 100 | 93.66 | 20241017-19:30:07.801 | XASE | 280NVMC7S7J0C02421 |
| 100 | 93.61 | 20241017-19:30:56.369 | XASE | 280NVMC7SKV5C02421 |
| 100 | 93.56 | 20241017-19:32:45.206 | XASE | 280NVMC7TDRVC02421 |
| 100 | 93.56 | 20241017-19:32:45.206 | XASE | 280NVMC7TDS0C02421 |
| 100 | 93.52 | 20241017-19:33:42.810 | XASE | 280NVMC7TVQBC02421 |
| 1 | 93.6 | 20241017-19:35:18.684 | XNAS | 280NVMC7UQ95C02421 |
| 10 | 93.6 | 20241017-19:35:18.684 | XNAS | 280NVMC7UQ96C02421 |
| 15 | 93.6 | 20241017-19:35:18.684 | XNAS | 280NVMC7UQ97C02421 |
| 4 | 93.6 | 20241017-19:35:18.684 | XNAS | 280NVMC7UQ98C02421 |
| 42 | 93.6 | 20241017-19:35:18.684 | XNAS | 280NVMC7UQ99C02421 |
| 100 | 93.6 | 20241017-19:35:26.864 | XNYS | 280NVMC7US9FC02421 |
| 100 | 93.6 | 20241017-19:35:32.811 | XASE | 280NVMC7UU0KC02421 |
| 100 | 93.59 | 20241017-19:36:06.688 | XASE | 280NVMC7V6NVC02421 |
| 100 | 93.61 | 20241017-19:37:16.959 | ARCX | 280NVMC7VVK1C02421 |
| 100 | 93.6 | 20241017-19:37:46.167 | XASE | 280NVMC806O8C02421 |
| 100 | 93.62 | 20241017-19:38:18.496 | XASE | 280NVMC80EI9C02421 |
| 100 | 93.62 | 20241017-19:38:58.432 | XASE | 280NVMC80O0BC02421 |
| 100 | 93.59 | 20241017-19:40:06.028 | XASE | 280NVMC81903C02421 |
| 100 | 93.58 | 20241017-19:40:31.752 | XASE | 280NVMC81G1AC02421 |
| 100 | 93.59 | 20241017-19:41:15.538 | XASE | 280NVMC81QK9C02421 |
| 100 | 93.59 | 20241017-19:42:06.259 | XASE | 280NVMC825ULC02421 |
| 99 | 93.59 | 20241017-19:42:56.475 | XNAS | 280NVMC82GN4C02421 |
| 1 | 93.59 | 20241017-19:42:56.475 | XNAS | 280NVMC82GN5C02421 |
| 1 | 93.61 | 20241017-19:43:27.210 | XNAS | 280NVMC82NGTC02421 |
| 99 | 93.61 | 20241017-19:43:27.210 | XNAS | 280NVMC82NGUC02421 |
| 2 | 93.6 | 20241017-19:43:30.530 | BATY | 280NVMC82O5GC02421 |
| 5 | 93.6 | 20241017-19:43:30.530 | BATY | 280NVMC82O5HC02421 |
| 5 | 93.6 | 20241017-19:43:30.530 | BATY | 280NVMC82O5IC02421 |
| 4 | 93.6 | 20241017-19:43:30.530 | BATY | 280NVMC82O5JC02421 |
| 100 | 93.6 | 20241017-19:43:30.530 | XASE | 280NVMC82O5KC02421 |
| 100 | 93.58 | 20241017-19:44:10.369 | XASE | 280NVMC8322PC02421 |
| 100 | 93.56 | 20241017-19:45:03.856 | XASE | 280NVMC83GJTC02421 |
| 100 | 93.58 | 20241017-19:45:43.686 | XASE | 280NVMC8410UC02421 |
| 100 | 93.58 | 20241017-19:46:12.331 | LTSE | 280NVMC84DDQC02421 |
| 100 | 93.58 | 20241017-19:46:12.342 | LTSE | 280NVMC84DDVC02421 |
| 100 | 93.57 | 20241017-19:46:16.795 | XASE | 280NVMC84G9PC02421 |
| 22 | 93.56 | 20241017-19:46:17.101 | XNAS | 280NVMC84GG6C02421 |
| 8 | 93.56 | 20241017-19:46:17.101 | XNAS | 280NVMC84GG7C02421 |
| 100 | 93.56 | 20241017-19:46:17.101 | XNAS | 280NVMC84GG8C02421 |
| 100 | 93.56 | 20241017-19:46:17.101 | ARCX | 280NVMC84GG9C02421 |
| 100 | 93.57 | 20241017-19:46:17.102 | XNYS | 280NVMC84GGAC02421 |
| 100 | 93.57 | 20241017-19:46:17.102 | XNAS | 280NVMC84GGBC02421 |
| 25 | 93.58 | 20241017-19:46:18.019 | XNAS | 280NVMC84H3MC02421 |
| 100 | 93.575 | 20241017-19:46:18.019 | XNYS | 280NVMC84H3NC02421 |
| 70 | 93.58 | 20241017-19:46:18.019 | XNYS | 280NVMC84H3OC02421 |
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.