25th October 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 24th 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 |
| 8,292 | $91.30 | $91.74 | $90.85 | XNYS |
| 487 | $91.40 | $91.58 | $91.13 | EDGX |
| 6,714 | $91.32 | $91.67 | $90.90 | ARCX |
| 522 | $91.41 | $91.58 | $91.15 | BATS |
| 3,886 | $91.28 | $91.72 | $90.83 | XNAS |
| 1,600 | $91.30 | $91.74 | $90.96 | BATY |
| 23,115 | $91.33 | $91.70 | $90.58 | XASE |
| 100 | $91.47 | $91.47 | $91.47 | EPRL |
| 300 | $91.21 | $91.44 | $90.94 | IEXG |
| 500 | $91.15 | $91.26 | $91.07 | MEMX |
| 600 | $91.08 | $91.45 | $90.64 | XPSX |
| 800 | $91.26 | $91.45 | $91.04 | EDGA |
| 2,084 | $91.25 | $91.54 | $90.85 | 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 679,385,658 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.704% 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 24th 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: | | 24th October 2024 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $91.3070 | 49,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 91.38 | 20241024-13:30:16.304 | XNAS | 280OI50414EGC02421 |
| 100 | 91.38 | 20241024-13:30:16.304 | XNAS | 280OI50414EHC02421 |
| 100 | 91.3 | 20241024-13:30:31.357 | XNAS | 280OI50416JVC02421 |
| 100 | 91.45 | 20241024-13:31:09.227 | XNYS | 280OI5041B70C02421 |
| 100 | 91.5 | 20241024-13:31:32.821 | ARCX | 280OI5041ER9C02421 |
| 100 | 91.44 | 20241024-13:31:38.969 | XNYS | 280OI5041FL4C02421 |
| 8 | 91.44 | 20241024-13:31:38.969 | XNAS | 280OI5041FL5C02421 |
| 100 | 91.44 | 20241024-13:31:38.969 | XNYS | 280OI5041FL6C02421 |
| 8 | 91.44 | 20241024-13:31:38.969 | XNAS | 280OI5041FL7C02421 |
| 33 | 91.44 | 20241024-13:31:38.969 | XNAS | 280OI5041FL8C02421 |
| 151 | 91.44 | 20241024-13:31:38.969 | XNAS | 280OI5041FL9C02421 |
| 100 | 91.26 | 20241024-13:32:06.900 | XNYS | 280OI5041KDPC02421 |
| 50 | 91.22 | 20241024-13:32:49.233 | XNYS | 280OI5041Q3QC02421 |
| 50 | 91.22 | 20241024-13:32:49.233 | XNYS | 280OI5041Q3RC02421 |
| 50 | 91.22 | 20241024-13:32:49.233 | XNYS | 280OI5041Q3SC02421 |
| 50 | 91.22 | 20241024-13:32:49.233 | XNYS | 280OI5041Q3TC02421 |
| 75 | 91.22 | 20241024-13:32:49.234 | XNAS | 280OI5041Q3UC02421 |
| 25 | 91.22 | 20241024-13:32:49.235 | XNAS | 280OI5041Q3VC02421 |
| 14 | 91.09 | 20241024-13:33:11.301 | XNYS | 280OI5041TIHC02421 |
| 86 | 91.09 | 20241024-13:33:12.810 | XNYS | 280OI5041TPMC02421 |
| 4 | 91 | 20241024-13:33:46.331 | XNYS | 280OI50422DQC02421 |
| 96 | 91 | 20241024-13:33:49.554 | XNYS | 280OI50422ONC02421 |
| 8 | 91 | 20241024-13:33:49.554 | XNYS | 280OI50422OOC02421 |
| 92 | 91 | 20241024-13:33:49.554 | XNYS | 280OI50422OPC02421 |
| 99 | 90.99 | 20241024-13:34:05.974 | ARCX | 280OI50424RJC02421 |
| 1 | 90.99 | 20241024-13:34:05.974 | ARCX | 280OI50424RKC02421 |
| 100 | 91.04 | 20241024-13:34:41.193 | XNYS | 280OI50429AMC02421 |
| 100 | 91.04 | 20241024-13:34:41.193 | XNYS | 280OI50429ANC02421 |
| 5 | 91.02 | 20241024-13:35:31.980 | XNAS | 280OI5042HLVC02421 |
| 100 | 91.02 | 20241024-13:35:31.980 | ARCX | 280OI5042HM0C02421 |
| 75 | 91.02 | 20241024-13:35:31.980 | XNAS | 280OI5042HM1C02421 |
| 20 | 91.02 | 20241024-13:35:31.980 | XNAS | 280OI5042HM2C02421 |
| 40 | 90.91 | 20241024-13:36:24.739 | XNAS | 280OI5042Q9KC02421 |
| 60 | 90.91 | 20241024-13:36:24.739 | XNAS | 280OI5042Q9LC02421 |
| 100 | 90.91 | 20241024-13:36:24.739 | XNYS | 280OI5042Q9MC02421 |
| 100 | 90.87 | 20241024-13:37:08.582 | XNYS | 280OI5043151C02421 |
| 75 | 90.87 | 20241024-13:37:08.582 | XNAS | 280OI5043152C02421 |
| 25 | 90.87 | 20241024-13:37:08.583 | XNAS | 280OI5043153C02421 |
| 100 | 90.91 | 20241024-13:38:00.875 | XNAS | 280OI50438KOC02421 |
| 100 | 90.9 | 20241024-13:38:07.815 | XNYS | 280OI50439ROC02421 |
| 100 | 90.9 | 20241024-13:38:07.815 | ARCX | 280OI50439RPC02421 |
| 50 | 90.86 | 20241024-13:38:35.673 | XNYS | 280OI5043E1EC02421 |
| 50 | 90.86 | 20241024-13:38:35.673 | XNYS | 280OI5043E1FC02421 |
| 100 | 90.9 | 20241024-13:39:41.513 | LTSE | 280OI5043OAOC02421 |
| 100 | 90.94 | 20241024-13:40:00.070 | LTSE | 280OI5043QK3C02421 |
| 100 | 90.93 | 20241024-13:40:30.517 | XPSX | 280OI504403JC02421 |
| 100 | 90.93 | 20241024-13:40:30.517 | XPSX | 280OI504403KC02421 |
| 100 | 91.07 | 20241024-13:41:33.250 | MEMX | 280OI50449RQC02421 |
| 100 | 91.07 | 20241024-13:41:33.250 | MEMX | 280OI50449RRC02421 |
| 100 | 91.07 | 20241024-13:41:33.250 | MEMX | 280OI50449RSC02421 |
| 20 | 91.03 | 20241024-13:42:41.829 | XNAS | 280OI5044JPMC02421 |
| 50 | 91.03 | 20241024-13:42:41.829 | XNAS | 280OI5044JPNC02421 |
| 4 | 91.01 | 20241024-13:42:41.954 | ARCX | 280OI5044JQAC02421 |
| 96 | 91.01 | 20241024-13:42:41.954 | ARCX | 280OI5044JQBC02421 |
| 100 | 91.01 | 20241024-13:42:41.954 | ARCX | 280OI5044JQCC02421 |
| 100 | 90.9 | 20241024-13:43:37.192 | XNAS | 280OI5044RKDC02421 |
| 21 | 90.97 | 20241024-13:44:35.284 | XNAS | 280OI50453K6C02421 |
| 79 | 90.97 | 20241024-13:44:35.284 | XNAS | 280OI50453K7C02421 |
| 100 | 90.98 | 20241024-13:44:47.545 | XNAS | 280OI504558HC02421 |
| 50 | 91.01 | 20241024-13:44:56.770 | LTSE | 280OI50456CIC02421 |
| 50 | 91.01 | 20241024-13:44:56.770 | LTSE | 280OI50456CJC02421 |
| 100 | 90.96 | 20241024-13:45:00.091 | ARCX | 280OI5045752C02421 |
| 100 | 90.96 | 20241024-13:45:00.091 | ARCX | 280OI5045753C02421 |
| 100 | 90.64 | 20241024-13:46:29.538 | XPSX | 280OI5045PNKC02421 |
| 100 | 90.64 | 20241024-13:46:29.539 | XASE | 280OI5045PNLC02421 |
| 100 | 90.58 | 20241024-13:47:09.270 | XASE | 280OI50460ESC02421 |
| 100 | 90.83 | 20241024-13:48:01.540 | XNAS | 280OI50469RJC02421 |
| 100 | 90.85 | 20241024-13:48:21.144 | LTSE | 280OI5046DF0C02421 |
| 50 | 90.87 | 20241024-13:48:35.692 | LTSE | 280OI5046FVOC02421 |
| 50 | 90.87 | 20241024-13:48:35.692 | LTSE | 280OI5046FVPC02421 |
| 100 | 90.88 | 20241024-13:48:59.475 | LTSE | 280OI5046K5MC02421 |
| 100 | 90.95 | 20241024-13:50:19.886 | ARCX | 280OI504754SC02421 |
| 100 | 90.95 | 20241024-13:50:19.886 | ARCX | 280OI504754TC02421 |
| 100 | 90.95 | 20241024-13:50:19.886 | ARCX | 280OI504754UC02421 |
| 100 | 90.95 | 20241024-13:50:19.886 | ARCX | 280OI504754VC02421 |
| 100 | 90.88 | 20241024-13:50:47.259 | XASE | 280OI50479LNC02421 |
| 30 | 90.83 | 20241024-13:51:04.998 | XNAS | 280OI5047CMTC02421 |
| 70 | 90.83 | 20241024-13:51:04.998 | XNAS | 280OI5047CMUC02421 |
| 100 | 90.85 | 20241024-13:52:05.817 | XNYS | 280OI5047MEJC02421 |
| 100 | 90.87 | 20241024-13:53:21.567 | XNYS | 280OI50482JHC02421 |
| 100 | 90.94 | 20241024-13:53:34.617 | XNYS | 280OI50484JQC02421 |
| 100 | 90.94 | 20241024-13:54:01.236 | IEXG | 280OI5048BGKC02421 |
| 50 | 91.06 | 20241024-13:54:51.625 | LTSE | 280OI5048JSTC02421 |
| 50 | 91.06 | 20241024-13:54:51.625 | LTSE | 280OI5048JSUC02421 |
| 10 | 91.12 | 20241024-13:55:28.747 | XNYS | 280OI5048QOSC02421 |
| 90 | 91.13 | 20241024-13:55:28.747 | XNYS | 280OI5048QOTC02421 |
| 90 | 91.08 | 20241024-13:55:53.488 | XNYS | 280OI5048ULTC02421 |
| 10 | 91.08 | 20241024-13:55:57.051 | XNYS | 280OI5048V5TC02421 |
| 100 | 91.08 | 20241024-13:56:20.952 | XNYS | 280OI50494PUC02421 |
| 100 | 91.08 | 20241024-13:56:20.953 | ARCX | 280OI50494PVC02421 |
| 100 | 91.11 | 20241024-13:57:28.240 | XNYS | 280OI5049HCEC02421 |
| 100 | 91.13 | 20241024-13:57:58.076 | XNAS | 280OI5049LHCC02421 |
| 100 | 91.16 | 20241024-13:58:10.503 | ARCX | 280OI5049NH7C02421 |
| 100 | 91.18 | 20241024-13:58:40.894 | XNYS | 280OI5049S3OC02421 |
| 1 | 91.19 | 20241024-13:59:15.392 | XNAS | 280OI504A31KC02421 |
| 1 | 91.19 | 20241024-13:59:15.392 | XASE | 280OI504A31LC02421 |
| 1 | 91.19 | 20241024-13:59:15.392 | ARCX | 280OI504A31NC02421 |
| 97 | 91.18 | 20241024-13:59:15.392 | XNYS | 280OI504A31OC02421 |
| 100 | 91.2 | 20241024-13:59:26.375 | XNYS | 280OI504A4TTC02421 |
| 100 | 91.18 | 20241024-13:59:35.791 | XASE | 280OI504A6N0C02421 |
| 100 | 91.13 | 20241024-13:59:48.891 | EDGX | 280OI504A93QC02421 |
| 100 | 91.13 | 20241024-14:00:32.330 | XNYS | 280OI504AJRPC02421 |
| 200 | 91.31 | 20241024-14:01:23.182 | LTSE | 280OI504B031C02421 |
| 50 | 91.25 | 20241024-14:01:45.415 | LTSE | 280OI504B65DC02421 |
| 50 | 91.25 | 20241024-14:01:45.415 | LTSE | 280OI504B65EC02421 |
| 100 | 91.24 | 20241024-14:02:11.083 | IEXG | 280OI504BF2FC02421 |
| 100 | 91.3 | 20241024-14:02:27.186 | ARCX | 280OI504BJJAC02421 |
| 100 | 91.3 | 20241024-14:02:27.186 | ARCX | 280OI504BJJBC02421 |
| 100 | 91.3 | 20241024-14:02:27.186 | ARCX | 280OI504BJJCC02421 |
| 100 | 91.54 | 20241024-14:04:14.973 | LTSE | 280OI504CHOKC02421 |
| 100 | 91.52 | 20241024-14:04:23.558 | ARCX | 280OI504CKCMC02421 |
| 30 | 91.52 | 20241024-14:04:23.558 | XNYS | 280OI504CKCNC02421 |
| 30 | 91.52 | 20241024-14:04:23.558 | XNYS | 280OI504CKCOC02421 |
| 30 | 91.52 | 20241024-14:04:23.558 | XNYS | 280OI504CKCPC02421 |
| 100 | 91.52 | 20241024-14:04:23.558 | XNYS | 280OI504CKCQC02421 |
| 10 | 91.52 | 20241024-14:04:23.558 | XNYS | 280OI504CKCRC02421 |
| 50 | 91.41 | 20241024-14:04:26.515 | XNYS | 280OI504CM8DC02421 |
| 10 | 91.41 | 20241024-14:04:26.515 | XNYS | 280OI504CM8EC02421 |
| 40 | 91.41 | 20241024-14:04:26.515 | XNYS | 280OI504CM8FC02421 |
| 100 | 91.37 | 20241024-14:04:27.304 | XNYS | 280OI504CMK6C02421 |
| 100 | 91.37 | 20241024-14:04:27.304 | XNYS | 280OI504CMK7C02421 |
| 100 | 91.37 | 20241024-14:04:27.304 | XNYS | 280OI504CMK8C02421 |
| 100 | 91.43 | 20241024-14:05:13.621 | ARCX | 280OI504D2LKC02421 |
| 10 | 91.31 | 20241024-14:05:33.950 | XASE | 280OI504D7QOC02421 |
| 1 | 91.31 | 20241024-14:05:33.950 | XASE | 280OI504D7QPC02421 |
| 89 | 91.31 | 20241024-14:05:37.179 | XASE | 280OI504D8IRC02421 |
| 100 | 91.26 | 20241024-14:05:54.970 | XASE | 280OI504DCNAC02421 |
| 87 | 91.27 | 20241024-14:06:52.316 | ARCX | 280OI504DQ5PC02421 |
| 1 | 91.27 | 20241024-14:06:52.316 | ARCX | 280OI504DQ5QC02421 |
| 12 | 91.27 | 20241024-14:06:52.316 | ARCX | 280OI504DQ5RC02421 |
| 100 | 91.33 | 20241024-14:07:28.637 | XNAS | 280OI504E45MC02421 |
| 100 | 91.36 | 20241024-14:08:02.602 | XNYS | 280OI504ECCHC02421 |
| 99 | 91.33 | 20241024-14:08:30.692 | BATY | 280OI504EJ3MC02421 |
| 1 | 91.33 | 20241024-14:08:30.692 | BATY | 280OI504EJ3OC02421 |
| 100 | 91.33 | 20241024-14:08:52.760 | BATY | 280OI504EOIFC02421 |
| 17 | 91.31 | 20241024-14:09:06.333 | BATY | 280OI504ERT5C02421 |
| 1 | 91.31 | 20241024-14:09:06.333 | BATY | 280OI504ERT6C02421 |
| 82 | 91.31 | 20241024-14:09:06.333 | BATY | 280OI504ERT7C02421 |
| 100 | 91.3 | 20241024-14:09:46.105 | BATY | 280OI504F4JKC02421 |
| 100 | 91.27 | 20241024-14:10:31.036 | XPSX | 280OI504FGL4C02421 |
| 100 | 91.25 | 20241024-14:10:43.016 | XPSX | 280OI504FJECC02421 |
| 100 | 91.27 | 20241024-14:11:41.456 | BATY | 280OI504G1ABC02421 |
| 75 | 91.27 | 20241024-14:11:41.456 | ARCX | 280OI504G1ACC02421 |
| 25 | 91.27 | 20241024-14:11:41.456 | ARCX | 280OI504G1ADC02421 |
| 100 | 91.27 | 20241024-14:13:04.112 | ARCX | 280OI504GKS2C02421 |
| 100 | 91.26 | 20241024-14:13:12.744 | MEMX | 280OI504GN8LC02421 |
| 87 | 91.26 | 20241024-14:13:12.744 | MEMX | 280OI504GN8MC02421 |
| 13 | 91.26 | 20241024-14:13:12.744 | MEMX | 280OI504GN8NC02421 |
| 100 | 91.26 | 20241024-14:13:43.246 | XASE | 280OI504GUEFC02421 |
| 100 | 91.24 | 20241024-14:14:42.617 | XNYS | 280OI504HDC4C02421 |
| 100 | 91.25 | 20241024-14:15:28.738 | XNYS | 280OI504HS1BC02421 |
| 50 | 91.23 | 20241024-14:15:49.872 | XASE | 280OI504I14KC02421 |
| 50 | 91.23 | 20241024-14:15:49.872 | XASE | 280OI504I14MC02421 |
| 100 | 91.2 | 20241024-14:16:09.397 | XASE | 280OI504I61KC02421 |
| 100 | 91.16 | 20241024-14:17:20.000 | XNYS | 280OI504INH6C02421 |
| 8 | 91.23 | 20241024-14:18:11.366 | XNAS | 280OI504J9IPC02421 |
| 20 | 91.23 | 20241024-14:18:11.366 | XNAS | 280OI504J9IQC02421 |
| 72 | 91.23 | 20241024-14:18:11.366 | XNAS | 280OI504J9IRC02421 |
| 1 | 91.31 | 20241024-14:18:54.456 | XASE | 280OI504JL9BC02421 |
| 100 | 91.33 | 20241024-14:18:54.468 | LTSE | 280OI504JL9IC02421 |
| 99 | 91.31 | 20241024-14:19:05.017 | XASE | 280OI504JNSIC02421 |
| 100 | 91.31 | 20241024-14:19:05.017 | XASE | 280OI504JNSJC02421 |
| 100 | 91.33 | 20241024-14:20:10.407 | ARCX | 280OI504K8SOC02421 |
| 100 | 91.32 | 20241024-14:21:06.072 | XASE | 280OI504KKJBC02421 |
| 100 | 91.32 | 20241024-14:21:06.072 | XASE | 280OI504KKJCC02421 |
| 100 | 91.34 | 20241024-14:22:14.973 | BATY | 280OI504L390C02421 |
| 100 | 91.37 | 20241024-14:22:47.639 | ARCX | 280OI504LA3QC02421 |
| 44 | 91.34 | 20241024-14:22:52.592 | EDGA | 280OI504LAVTC02421 |
| 56 | 91.34 | 20241024-14:22:52.592 | EDGA | 280OI504LAVUC02421 |
| 100 | 91.35 | 20241024-14:23:24.060 | BATY | 280OI504LIETC02421 |
| 100 | 91.43 | 20241024-14:24:26.883 | XNYS | 280OI504M01HC02421 |
| 100 | 91.49 | 20241024-14:24:59.583 | XNYS | 280OI504M72LC02421 |
| 100 | 91.54 | 20241024-14:25:20.748 | XNYS | 280OI504MBVHC02421 |
| 5 | 91.55 | 20241024-14:25:59.647 | XNAS | 280OI504MKCGC02421 |
| 95 | 91.55 | 20241024-14:25:59.647 | XNAS | 280OI504MKCHC02421 |
| 100 | 91.57 | 20241024-14:26:41.882 | ARCX | 280OI504MUDHC02421 |
| 100 | 91.57 | 20241024-14:26:42.825 | ARCX | 280OI504MUKBC02421 |
| 100 | 91.6 | 20241024-14:27:03.778 | ARCX | 280OI504N2M9C02421 |
| 100 | 91.57 | 20241024-14:27:10.802 | XASE | 280OI504N4E6C02421 |
| 100 | 91.55 | 20241024-14:27:28.453 | ARCX | 280OI504N8A5C02421 |
| 100 | 91.53 | 20241024-14:27:55.270 | ARCX | 280OI504NE5HC02421 |
| 100 | 91.53 | 20241024-14:28:52.052 | XASE | 280OI504NQUGC02421 |
| 1 | 91.57 | 20241024-14:29:53.841 | ARCX | 280OI504OBKOC02421 |
| 50 | 91.57 | 20241024-14:29:53.841 | ARCX | 280OI504OBKPC02421 |
| 49 | 91.57 | 20241024-14:29:53.841 | ARCX | 280OI504OBKQC02421 |
| 100 | 91.6 | 20241024-14:30:26.891 | ARCX | 280OI504ON0AC02421 |
| 100 | 91.59 | 20241024-14:30:31.509 | ARCX | 280OI504OO58C02421 |
| 100 | 91.6 | 20241024-14:31:40.097 | ARCX | 280OI504P8O1C02421 |
| 100 | 91.7 | 20241024-14:32:08.725 | XNYS | 280OI504PF6OC02421 |
| 100 | 91.67 | 20241024-14:32:30.549 | XASE | 280OI504PK1PC02421 |
| 100 | 91.67 | 20241024-14:32:30.549 | XASE | 280OI504PK1QC02421 |
| 100 | 91.74 | 20241024-14:33:16.232 | BATY | 280OI504PTLSC02421 |
| 100 | 91.71 | 20241024-14:34:06.441 | XNAS | 280OI504Q81HC02421 |
| 100 | 91.7 | 20241024-14:34:06.961 | XASE | 280OI504Q86HC02421 |
| 100 | 91.7 | 20241024-14:34:06.961 | XASE | 280OI504Q86IC02421 |
| 54 | 91.72 | 20241024-14:36:04.775 | XNAS | 280OI504QVN0C02421 |
| 1 | 91.72 | 20241024-14:36:04.775 | XNAS | 280OI504QVN1C02421 |
| 6 | 91.72 | 20241024-14:36:04.775 | XNAS | 280OI504QVN2C02421 |
| 3 | 91.72 | 20241024-14:36:04.775 | XNAS | 280OI504QVN3C02421 |
| 36 | 91.72 | 20241024-14:36:04.775 | XNAS | 280OI504QVN4C02421 |
| 94 | 91.7 | 20241024-14:36:11.135 | XASE | 280OI504R1BDC02421 |
| 6 | 91.7 | 20241024-14:36:11.135 | XASE | 280OI504R1BEC02421 |
| 80 | 91.71 | 20241024-14:37:00.842 | XNYS | 280OI504RB9HC02421 |
| 20 | 91.71 | 20241024-14:37:00.842 | XNYS | 280OI504RB9IC02421 |
| 100 | 91.64 | 20241024-14:38:18.862 | XASE | 280OI504RS0AC02421 |
| 100 | 91.64 | 20241024-14:39:40.637 | XASE | 280OI504SCILC02421 |
| 89 | 91.64 | 20241024-14:39:41.799 | ARCX | 280OI504SCQRC02421 |
| 11 | 91.64 | 20241024-14:39:41.799 | ARCX | 280OI504SCQSC02421 |
| 100 | 91.61 | 20241024-14:40:21.449 | XASE | 280OI504SM9TC02421 |
| 100 | 91.64 | 20241024-14:41:21.041 | XASE | 280OI504T23BC02421 |
| 75 | 91.64 | 20241024-14:41:21.041 | XNAS | 280OI504T23CC02421 |
| 25 | 91.64 | 20241024-14:41:21.043 | XNAS | 280OI504T23DC02421 |
| 100 | 91.74 | 20241024-14:42:52.088 | XNYS | 280OI504TJGEC02421 |
| 1 | 91.68 | 20241024-14:43:50.846 | XNYS | 280OI504U05IC02421 |
| 99 | 91.68 | 20241024-14:43:50.846 | XNYS | 280OI504U05JC02421 |
| 50 | 91.68 | 20241024-14:43:56.402 | XNAS | 280OI504U1C0C02421 |
| 50 | 91.68 | 20241024-14:43:56.402 | XNAS | 280OI504U1C1C02421 |
| 100 | 91.67 | 20241024-14:44:01.453 | ARCX | 280OI504U2D4C02421 |
| 2 | 91.6 | 20241024-14:44:35.233 | ARCX | 280OI504U9IMC02421 |
| 100 | 91.68 | 20241024-14:45:04.802 | XASE | 280OI504UGHNC02421 |
| 100 | 91.61 | 20241024-14:45:21.784 | ARCX | 280OI504UN2CC02421 |
| 100 | 91.54 | 20241024-14:45:57.968 | XASE | 280OI504V0CAC02421 |
| 100 | 91.55 | 20241024-14:46:37.203 | XNYS | 280OI504V7PBC02421 |
| 16 | 91.54 | 20241024-14:46:37.898 | ARCX | 280OI504V7SQC02421 |
| 84 | 91.54 | 20241024-14:46:37.898 | ARCX | 280OI504V7SRC02421 |
| 100 | 91.54 | 20241024-14:46:37.898 | XASE | 280OI504V7SSC02421 |
| 100 | 91.46 | 20241024-14:48:16.575 | XASE | 280OI504VTTDC02421 |
| 100 | 91.47 | 20241024-14:49:10.828 | XNYS | 280OI50509I6C02421 |
| 100 | 91.51 | 20241024-14:49:48.063 | ARCX | 280OI5050H33C02421 |
| 100 | 91.5 | 20241024-14:50:08.202 | ARCX | 280OI5050L60C02421 |
| 13 | 91.46 | 20241024-14:50:45.252 | XASE | 280OI5050T0UC02421 |
| 87 | 91.46 | 20241024-14:50:45.252 | XASE | 280OI5050T0VC02421 |
| 100 | 91.41 | 20241024-14:51:37.222 | ARCX | 280OI505187PC02421 |
| 100 | 91.4 | 20241024-14:51:42.592 | EDGX | 280OI505194IC02421 |
| 100 | 91.4 | 20241024-14:51:42.593 | XASE | 280OI505194JC02421 |
| 100 | 91.42 | 20241024-14:53:36.796 | XNYS | 280OI5052108C02421 |
| 100 | 91.42 | 20241024-14:53:45.401 | XNYS | 280OI50522GGC02421 |
| 100 | 91.45 | 20241024-14:54:37.670 | XNAS | 280OI5052DHNC02421 |
| 100 | 91.45 | 20241024-14:54:37.670 | XNAS | 280OI5052DHOC02421 |
| 100 | 91.51 | 20241024-14:56:30.762 | XNYS | 280OI505354FC02421 |
| 100 | 91.5 | 20241024-14:56:57.099 | XNAS | 280OI50539SGC02421 |
| 100 | 91.5 | 20241024-14:56:57.099 | XNAS | 280OI50539SHC02421 |
| 100 | 91.5 | 20241024-14:57:18.433 | XASE | 280OI5053E2JC02421 |
| 100 | 91.61 | 20241024-14:58:59.310 | XNYS | 280OI50541IPC02421 |
| 100 | 91.6 | 20241024-14:59:14.789 | XASE | 280OI50545DFC02421 |
| 100 | 91.6 | 20241024-14:59:34.352 | BATY | 280OI50549M7C02421 |
| 100 | 91.63 | 20241024-15:00:46.338 | XASE | 280OI5054RN2C02421 |
| 100 | 91.59 | 20241024-15:00:49.283 | XASE | 280OI5054SEDC02421 |
| 100 | 91.53 | 20241024-15:01:39.112 | XASE | 280OI5055966C02421 |
| 100 | 91.5 | 20241024-15:02:23.280 | XASE | 280OI5055JV7C02421 |
| 100 | 91.47 | 20241024-15:03:01.376 | XASE | 280OI5055SQ6C02421 |
| 100 | 91.46 | 20241024-15:04:16.414 | XNYS | 280OI5056EFMC02421 |
| 100 | 91.45 | 20241024-15:04:17.615 | XNAS | 280OI5056EMFC02421 |
| 100 | 91.45 | 20241024-15:04:17.615 | XASE | 280OI5056EMGC02421 |
| 100 | 91.45 | 20241024-15:04:17.615 | XASE | 280OI5056EMHC02421 |
| 100 | 91.45 | 20241024-15:04:17.616 | XPSX | 280OI5056EMIC02421 |
| 1 | 91.41 | 20241024-15:06:34.083 | ARCX | 280OI5057BI8C02421 |
| 99 | 91.41 | 20241024-15:06:34.083 | ARCX | 280OI5057BI9C02421 |
| 100 | 91.4 | 20241024-15:07:05.807 | XNYS | 280OI5057H91C02421 |
| 100 | 91.39 | 20241024-15:07:16.258 | XASE | 280OI5057JATC02421 |
| 100 | 91.39 | 20241024-15:07:16.258 | XASE | 280OI5057JAUC02421 |
| 100 | 91.36 | 20241024-15:08:55.621 | XNYS | 280OI50586DBC02421 |
| 100 | 91.41 | 20241024-15:10:02.626 | XNYS | 280OI5058KEUC02421 |
| 100 | 91.46 | 20241024-15:10:36.138 | XNYS | 280OI5058SPFC02421 |
| 100 | 91.44 | 20241024-15:10:53.247 | XASE | 280OI5059027C02421 |
| 100 | 91.44 | 20241024-15:10:53.247 | XASE | 280OI5059028C02421 |
| 100 | 91.43 | 20241024-15:12:02.711 | XASE | 280OI5059DTNC02421 |
| 8 | 91.42 | 20241024-15:12:36.560 | XASE | 280OI5059K9QC02421 |
| 92 | 91.42 | 20241024-15:12:36.560 | XASE | 280OI5059K9RC02421 |
| 100 | 91.41 | 20241024-15:12:49.449 | XASE | 280OI5059MK3C02421 |
| 16 | 91.44 | 20241024-15:13:45.444 | ARCX | 280OI505A22KC02421 |
| 84 | 91.44 | 20241024-15:13:45.444 | ARCX | 280OI505A22LC02421 |
| 100 | 91.47 | 20241024-15:14:50.685 | XASE | 280OI505AEP4C02421 |
| 100 | 91.47 | 20241024-15:14:50.685 | XASE | 280OI505AEP5C02421 |
| 100 | 91.47 | 20241024-15:14:53.758 | XASE | 280OI505AFB0C02421 |
| 100 | 91.5 | 20241024-15:15:56.338 | XASE | 280OI505AT0VC02421 |
| 100 | 91.48 | 20241024-15:16:04.679 | XASE | 280OI505AUT3C02421 |
| 100 | 91.48 | 20241024-15:16:04.679 | XASE | 280OI505AUT4C02421 |
| 68 | 91.5 | 20241024-15:18:04.922 | ARCX | 280OI505BJP2C02421 |
| 32 | 91.5 | 20241024-15:18:04.922 | ARCX | 280OI505BJP3C02421 |
| 100 | 91.48 | 20241024-15:18:13.987 | XASE | 280OI505BLFRC02421 |
| 100 | 91.48 | 20241024-15:18:13.987 | XASE | 280OI505BLFSC02421 |
| 100 | 91.43 | 20241024-15:20:16.053 | BATS | 280OI505CCKPC02421 |
| 100 | 91.42 | 20241024-15:20:31.938 | XASE | 280OI505CFDSC02421 |
| 100 | 91.43 | 20241024-15:21:28.247 | XASE | 280OI505CR1GC02421 |
| 100 | 91.39 | 20241024-15:21:57.725 | XASE | 280OI505D0RQC02421 |
| 100 | 91.33 | 20241024-15:22:23.632 | XASE | 280OI505D682C02421 |
| 100 | 91.27 | 20241024-15:23:30.571 | ARCX | 280OI505DKDUC02421 |
| 100 | 91.25 | 20241024-15:23:33.046 | XASE | 280OI505DL4LC02421 |
| 100 | 91.25 | 20241024-15:23:33.046 | XASE | 280OI505DL4MC02421 |
| 100 | 91.25 | 20241024-15:25:23.213 | XNYS | 280OI505E979C02421 |
| 100 | 91.24 | 20241024-15:25:44.243 | BATY | 280OI505ED3UC02421 |
| 100 | 91.22 | 20241024-15:26:17.945 | XASE | 280OI505EJE1C02421 |
| 100 | 91.19 | 20241024-15:26:48.664 | XASE | 280OI505EOISC02421 |
| 100 | 91.15 | 20241024-15:28:13.300 | BATS | 280OI505F89MC02421 |
| 100 | 91.13 | 20241024-15:28:36.930 | EDGA | 280OI505FCQMC02421 |
| 100 | 91.1 | 20241024-15:29:25.969 | XASE | 280OI505FMFAC02421 |
| 100 | 91.08 | 20241024-15:30:00.993 | XASE | 280OI505FUGBC02421 |
| 100 | 91.03 | 20241024-15:30:35.655 | XASE | 280OI505G879C02421 |
| 100 | 91.04 | 20241024-15:31:06.466 | XASE | 280OI505GE2MC02421 |
| 21 | 91.05 | 20241024-15:31:52.834 | XASE | 280OI505GPUIC02421 |
| 79 | 91.05 | 20241024-15:31:52.834 | XASE | 280OI505GPUJC02421 |
| 100 | 91.04 | 20241024-15:32:11.864 | EDGA | 280OI505GUSHC02421 |
| 100 | 91.02 | 20241024-15:32:48.306 | ARCX | 280OI505H8FNC02421 |
| 100 | 91.02 | 20241024-15:33:47.089 | XASE | 280OI505HL87C02421 |
| 21 | 91.005 | 20241024-15:34:12.978 | XNYS | 280OI505HQT1C02421 |
| 1 | 91.01 | 20241024-15:34:12.978 | XNYS | 280OI505HQT2C02421 |
| 67 | 91.01 | 20241024-15:34:12.978 | XNYS | 280OI505HQT3C02421 |
| 11 | 91.01 | 20241024-15:34:12.978 | XNYS | 280OI505HQT4C02421 |
| 100 | 91.05 | 20241024-15:34:34.063 | XNYS | 280OI505HV2DC02421 |
| 100 | 91.07 | 20241024-15:34:58.353 | XNYS | 280OI505I3TAC02421 |
| 98 | 91.09 | 20241024-15:35:24.496 | XASE | 280OI505I9JIC02421 |
| 2 | 91.09 | 20241024-15:35:24.496 | XASE | 280OI505I9JJC02421 |
| 100 | 91.07 | 20241024-15:35:29.053 | XASE | 280OI505IADRC02421 |
| 100 | 91.07 | 20241024-15:35:29.053 | XASE | 280OI505IADSC02421 |
| 100 | 91.05 | 20241024-15:36:25.456 | XASE | 280OI505IKF1C02421 |
| 100 | 91.07 | 20241024-15:37:03.454 | XASE | 280OI505IRCSC02421 |
| 1 | 91.07 | 20241024-15:37:29.826 | ARCX | 280OI505J04HC02421 |
| 99 | 91.07 | 20241024-15:37:33.082 | XASE | 280OI505J0NHC02421 |
| 100 | 91.165 | 20241024-15:39:17.309 | XNAS | 280OI505JK0HC02421 |
| 78 | 91.16 | 20241024-15:39:19.454 | XASE | 280OI505JKBJC02421 |
| 22 | 91.16 | 20241024-15:39:19.454 | XASE | 280OI505JKBKC02421 |
| 78 | 91.16 | 20241024-15:39:19.454 | XASE | 280OI505JKBLC02421 |
| 22 | 91.16 | 20241024-15:39:19.454 | XASE | 280OI505JKBMC02421 |
| 100 | 91.12 | 20241024-15:40:17.997 | XASE | 280OI505K0AKC02421 |
| 100 | 91.16 | 20241024-15:40:50.471 | XASE | 280OI505K5R5C02421 |
| 100 | 91.12 | 20241024-15:41:32.799 | XASE | 280OI505KCUSC02421 |
| 100 | 91.08 | 20241024-15:42:09.188 | XASE | 280OI505KJ7GC02421 |
| 100 | 91.06 | 20241024-15:43:26.320 | XNYS | 280OI505L0KNC02421 |
| 100 | 91.09 | 20241024-15:44:21.812 | BATY | 280OI505L9TPC02421 |
| 100 | 91.13 | 20241024-15:45:42.063 | XNYS | 280OI505LQ48C02421 |
| 100 | 91.11 | 20241024-15:46:14.061 | XASE | 280OI505LVAEC02421 |
| 100 | 91.11 | 20241024-15:46:22.080 | XASE | 280OI505M0ONC02421 |
| 100 | 91.09 | 20241024-15:47:46.616 | XASE | 280OI505MGOMC02421 |
| 100 | 90.98 | 20241024-15:49:15.003 | XASE | 280OI505N61NC02421 |
| 100 | 90.95 | 20241024-15:50:01.590 | XASE | 280OI505NFK8C02421 |
| 100 | 90.96 | 20241024-15:51:21.162 | BATY | 280OI505NUM3C02421 |
| 100 | 90.97 | 20241024-15:52:45.137 | BATY | 280OI505OC98C02421 |
| 100 | 90.97 | 20241024-15:53:55.352 | XASE | 280OI505ONS2C02421 |
| 6 | 91.14 | 20241024-15:55:30.834 | XNAS | 280OI505P9HVC02421 |
| 100 | 91.16 | 20241024-15:55:31.835 | XNYS | 280OI505P9OEC02421 |
| 100 | 91.22 | 20241024-15:56:57.119 | LTSE | 280OI505PORCC02421 |
| 49 | 91.21 | 20241024-15:57:13.141 | ARCX | 280OI505PROQC02421 |
| 51 | 91.21 | 20241024-15:57:13.141 | ARCX | 280OI505PRORC02421 |
| 100 | 91.22 | 20241024-15:57:40.417 | XASE | 280OI505Q07VC02421 |
| 97 | 91.17 | 20241024-15:58:43.776 | XASE | 280OI505QBEVC02421 |
| 3 | 91.17 | 20241024-15:58:43.776 | XASE | 280OI505QBF0C02421 |
| 100 | 91.15 | 20241024-16:00:32.803 | XASE | 280OI505R2C0C02421 |
| 100 | 91.09 | 20241024-16:02:14.632 | XASE | 280OI505RM66C02421 |
| 2 | 91.05 | 20241024-16:02:51.171 | XASE | 280OI505RTNHC02421 |
| 100 | 91.065 | 20241024-16:03:52.843 | XNYS | 280OI505SA9KC02421 |
| 100 | 91.1 | 20241024-16:05:33.542 | XNAS | 280OI505ST5QC02421 |
| 100 | 91.08 | 20241024-16:06:03.285 | XASE | 280OI505T2LLC02421 |
| 100 | 91.08 | 20241024-16:06:03.285 | XASE | 280OI505T2LMC02421 |
| 100 | 90.99 | 20241024-16:07:56.170 | XASE | 280OI505TR9AC02421 |
| 1 | 90.89 | 20241024-16:09:22.771 | XASE | 280OI505UCEAC02421 |
| 99 | 90.89 | 20241024-16:09:22.771 | XASE | 280OI505UCEBC02421 |
| 18 | 90.93 | 20241024-16:11:59.985 | ARCX | 280OI505V86BC02421 |
| 82 | 90.93 | 20241024-16:11:59.985 | ARCX | 280OI505V86CC02421 |
| 100 | 90.92 | 20241024-16:12:23.843 | XASE | 280OI505VD3SC02421 |
| 83 | 90.9 | 20241024-16:13:08.606 | XASE | 280OI505VL8VC02421 |
| 17 | 90.9 | 20241024-16:13:08.606 | XASE | 280OI505VL90C02421 |
| 13 | 90.92 | 20241024-16:15:00.012 | XASE | 280OI50609JSC02421 |
| 100 | 90.93 | 20241024-16:15:30.071 | XASE | 280OI5060GIKC02421 |
| 90 | 90.91 | 20241024-16:16:09.687 | XASE | 280OI5060NAIC02421 |
| 10 | 90.91 | 20241024-16:16:09.688 | XASE | 280OI5060NAJC02421 |
| 100 | 90.93 | 20241024-16:17:19.557 | XASE | 280OI50614LTC02421 |
| 100 | 90.94 | 20241024-16:20:15.392 | XNYS | 280OI5062FIGC02421 |
| 100 | 90.93 | 20241024-16:20:58.427 | XASE | 280OI5062OADC02421 |
| 100 | 91 | 20241024-16:22:16.498 | ARCX | 280OI50639N3C02421 |
| 100 | 90.99 | 20241024-16:24:11.038 | XASE | 280OI5063UOKC02421 |
| 100 | 91.02 | 20241024-16:25:53.961 | XNYS | 280OI5064ICPC02421 |
| 100 | 91.05 | 20241024-16:27:11.376 | XASE | 280OI50651B2C02421 |
| 100 | 91.05 | 20241024-16:27:11.377 | XASE | 280OI50651B3C02421 |
| 100 | 91.13 | 20241024-16:29:45.558 | XASE | 280OI5065UFNC02421 |
| 39 | 91.15 | 20241024-16:30:36.820 | ARCX | 280OI5066AHMC02421 |
| 61 | 91.15 | 20241024-16:30:36.820 | ARCX | 280OI5066AHNC02421 |
| 100 | 91.24 | 20241024-16:31:52.238 | BATY | 280OI5066QQHC02421 |
| 100 | 91.25 | 20241024-16:32:54.698 | XASE | 280OI50677I6C02421 |
| 72 | 91.26 | 20241024-16:35:11.901 | EDGA | 280OI50681B2C02421 |
| 1 | 91.26 | 20241024-16:35:12.381 | EDGA | 280OI50681D2C02421 |
| 27 | 91.26 | 20241024-16:35:12.382 | EDGA | 280OI50681D3C02421 |
| 100 | 91.25 | 20241024-16:35:46.527 | XASE | 280OI50687NMC02421 |
| 1 | 91.22 | 20241024-16:37:37.729 | ARCX | 280OI5068UE1C02421 |
| 99 | 91.22 | 20241024-16:37:37.730 | ARCX | 280OI5068UE2C02421 |
| 100 | 91.22 | 20241024-16:39:45.007 | BATY | 280OI5069LAMC02421 |
| 99 | 91.2 | 20241024-16:40:47.724 | XASE | 280OI506A02HC02421 |
| 1 | 91.2 | 20241024-16:40:47.724 | XASE | 280OI506A02IC02421 |
| 100 | 91.15 | 20241024-16:42:36.685 | XASE | 280OI506AJ34C02421 |
| 100 | 91.13 | 20241024-16:43:59.507 | XASE | 280OI506B2RMC02421 |
| 100 | 91.13 | 20241024-16:43:59.507 | ARCX | 280OI506B2RNC02421 |
| 100 | 91.26 | 20241024-16:46:48.520 | XNAS | 280OI506C1V5C02421 |
| 100 | 91.24 | 20241024-16:47:05.989 | XASE | 280OI506C4U0C02421 |
| 100 | 91.22 | 20241024-16:48:10.131 | XASE | 280OI506CH2KC02421 |
| 100 | 91.3 | 20241024-16:49:19.325 | XASE | 280OI506CTQ1C02421 |
| 100 | 91.31 | 20241024-16:51:01.253 | XASE | 280OI506DETDC02421 |
| 100 | 91.28 | 20241024-16:51:26.701 | XASE | 280OI506DKEUC02421 |
| 100 | 91.33 | 20241024-16:53:48.332 | XASE | 280OI506ED45C02421 |
| 100 | 91.33 | 20241024-16:53:48.332 | XASE | 280OI506ED46C02421 |
| 100 | 91.32 | 20241024-16:55:29.153 | XASE | 280OI506EUP6C02421 |
| 100 | 91.38 | 20241024-16:57:46.371 | XNYS | 280OI506FKV1C02421 |
| 100 | 91.36 | 20241024-16:58:46.309 | XASE | 280OI506FV0IC02421 |
| 100 | 91.36 | 20241024-16:58:46.310 | XASE | 280OI506FV0JC02421 |
| 78 | 91.35 | 20241024-17:00:43.450 | XASE | 280OI506GNPTC02421 |
| 22 | 91.35 | 20241024-17:00:43.450 | XASE | 280OI506GNPUC02421 |
| 100 | 91.38 | 20241024-17:02:17.649 | XASE | 280OI506H8VJC02421 |
| 7 | 91.38 | 20241024-17:03:33.040 | ARCX | 280OI506HO23C02421 |
| 93 | 91.38 | 20241024-17:03:33.040 | ARCX | 280OI506HO24C02421 |
| 1 | 91.4 | 20241024-17:05:04.463 | XASE | 280OI506I8K9C02421 |
| 99 | 91.4 | 20241024-17:05:04.464 | XASE | 280OI506I8KAC02421 |
| 100 | 91.4 | 20241024-17:06:29.288 | XASE | 280OI506IMTBC02421 |
| 6 | 91.45 | 20241024-17:07:54.571 | EDGA | 280OI506J3QGC02421 |
| 92 | 91.45 | 20241024-17:08:06.666 | EDGA | 280OI506J5NFC02421 |
| 2 | 91.45 | 20241024-17:08:06.666 | EDGA | 280OI506J5NGC02421 |
| 6 | 91.45 | 20241024-17:08:06.673 | ARCX | 280OI506J5NKC02421 |
| 100 | 91.41 | 20241024-17:08:44.763 | XASE | 280OI506JBOLC02421 |
| 100 | 91.47 | 20241024-17:11:34.986 | XNYS | 280OI506K8HVC02421 |
| 100 | 91.52 | 20241024-17:13:08.271 | ARCX | 280OI506KMJUC02421 |
| 100 | 91.49 | 20241024-17:13:27.231 | XASE | 280OI506KPONC02421 |
| 100 | 91.47 | 20241024-17:16:15.890 | XASE | 280OI506LNAJC02421 |
| 50 | 91.46 | 20241024-17:16:37.455 | XASE | 280OI506LQAQC02421 |
| 50 | 91.46 | 20241024-17:16:37.455 | XASE | 280OI506LQARC02421 |
| 100 | 91.45 | 20241024-17:18:04.435 | XASE | 280OI506MB1SC02421 |
| 57 | 91.46 | 20241024-17:19:33.684 | BATY | 280OI506MOCHC02421 |
| 43 | 91.46 | 20241024-17:19:33.684 | BATY | 280OI506MOCIC02421 |
| 1 | 91.51 | 20241024-17:22:30.658 | BATS | 280OI506NKSFC02421 |
| 99 | 91.52 | 20241024-17:22:30.658 | BATS | 280OI506NKSGC02421 |
| 100 | 91.51 | 20241024-17:22:50.098 | XASE | 280OI506NNP9C02421 |
| 100 | 91.51 | 20241024-17:24:42.748 | XASE | 280OI506O9D8C02421 |
| 100 | 91.48 | 20241024-17:25:20.564 | XASE | 280OI506OEVGC02421 |
| 100 | 91.47 | 20241024-17:26:51.693 | XASE | 280OI506OTG0C02421 |
| 100 | 91.5 | 20241024-17:28:12.122 | XASE | 280OI506PAGIC02421 |
| 100 | 91.49 | 20241024-17:29:04.813 | XASE | 280OI506PJ78C02421 |
| 100 | 91.49 | 20241024-17:29:04.813 | XASE | 280OI506PJ79C02421 |
| 1 | 91.49 | 20241024-17:29:04.813 | XASE | 280OI506PJ7AC02421 |
| 99 | 91.49 | 20241024-17:29:04.813 | XASE | 280OI506PJ7BC02421 |
| 100 | 91.48 | 20241024-17:30:57.008 | XASE | 280OI506Q8UFC02421 |
| 100 | 91.47 | 20241024-17:32:40.843 | XASE | 280OI506QRSIC02421 |
| 100 | 91.49 | 20241024-17:34:20.127 | XASE | 280OI506REHCC02421 |
| 68 | 91.49 | 20241024-17:34:39.886 | XASE | 280OI506RIABC02421 |
| 32 | 91.49 | 20241024-17:34:40.905 | XASE | 280OI506RIFLC02421 |
| 26 | 91.51 | 20241024-17:36:59.831 | XNAS | 280OI506SB6RC02421 |
| 100 | 91.52 | 20241024-17:37:14.055 | LTSE | 280OI506SDKMC02421 |
| 100 | 91.51 | 20241024-17:37:16.043 | XASE | 280OI506SE04C02421 |
| 100 | 91.51 | 20241024-17:37:16.043 | XASE | 280OI506SE05C02421 |
| 100 | 91.47 | 20241024-17:39:20.035 | ARCX | 280OI506T269C02421 |
| 100 | 91.48 | 20241024-17:40:54.385 | XASE | 280OI506TH7QC02421 |
| 100 | 91.45 | 20241024-17:41:56.612 | XASE | 280OI506TR33C02421 |
| 100 | 91.48 | 20241024-17:43:31.561 | XNYS | 280OI506U98BC02421 |
| 100 | 91.5 | 20241024-17:44:25.023 | XASE | 280OI506UHFSC02421 |
| 100 | 91.48 | 20241024-17:45:17.110 | XASE | 280OI506UQDBC02421 |
| 100 | 91.48 | 20241024-17:46:06.210 | XASE | 280OI506V41OC02421 |
| 100 | 91.45 | 20241024-17:47:00.258 | XASE | 280OI506VCEAC02421 |
| 100 | 91.3 | 20241024-17:48:52.727 | XASE | 280OI50705UKC02421 |
| 62 | 91.32 | 20241024-17:49:26.727 | XASE | 280OI5070BLSC02421 |
| 38 | 91.32 | 20241024-17:49:26.727 | XASE | 280OI5070BLUC02421 |
| 100 | 91.34 | 20241024-17:51:02.732 | XASE | 280OI5070RVBC02421 |
| 100 | 91.34 | 20241024-17:51:02.732 | XASE | 280OI5070RVCC02421 |
| 100 | 91.36 | 20241024-17:52:42.208 | XASE | 280OI5071B8NC02421 |
| 100 | 91.34 | 20241024-17:53:54.603 | XASE | 280OI5071MGMC02421 |
| 100 | 91.35 | 20241024-17:55:47.177 | XNAS | 280OI50729DCC02421 |
| 100 | 91.34 | 20241024-17:55:54.664 | XASE | 280OI5072AGJC02421 |
| 100 | 91.34 | 20241024-17:56:58.968 | EDGA | 280OI5072L7TC02421 |
| 100 | 91.3 | 20241024-17:57:34.586 | ARCX | 280OI5072TFMC02421 |
| 100 | 91.32 | 20241024-17:59:22.656 | LTSE | 280OI5073G53C02421 |
| 100 | 91.32 | 20241024-17:59:55.140 | XNAS | 280OI5073LRNC02421 |
| 100 | 91.3 | 20241024-18:00:03.578 | XASE | 280OI5073NFRC02421 |
| 100 | 91.3 | 20241024-18:00:03.578 | XASE | 280OI5073NFSC02421 |
| 100 | 91.24 | 20241024-18:01:35.723 | XASE | 280OI5074EQ4C02421 |
| 100 | 91.24 | 20241024-18:02:49.589 | XASE | 280OI5074RJTC02421 |
| 21 | 91.28 | 20241024-18:04:22.334 | XASE | 280OI5075B9IC02421 |
| 79 | 91.28 | 20241024-18:04:22.334 | XASE | 280OI5075B9JC02421 |
| 100 | 91.28 | 20241024-18:05:10.695 | ARCX | 280OI5075JGVC02421 |
| 100 | 91.28 | 20241024-18:06:04.821 | XASE | 280OI5075SJKC02421 |
| 100 | 91.28 | 20241024-18:08:33.961 | XASE | 280OI5076JPAC02421 |
| 100 | 91.28 | 20241024-18:08:33.962 | ARCX | 280OI5076JPBC02421 |
| 100 | 91.28 | 20241024-18:10:28.109 | XASE | 280OI50776JIC02421 |
| 100 | 91.3 | 20241024-18:11:54.441 | XNYS | 280OI5077KA6C02421 |
| 24 | 91.34 | 20241024-18:13:13.235 | XASE | 280OI507815FC02421 |
| 76 | 91.34 | 20241024-18:13:13.235 | XASE | 280OI507815GC02421 |
| 24 | 91.34 | 20241024-18:13:13.235 | XASE | 280OI507815HC02421 |
| 76 | 91.34 | 20241024-18:13:13.235 | XASE | 280OI507815IC02421 |
| 100 | 91.34 | 20241024-18:14:52.353 | XASE | 280OI5078GDKC02421 |
| 100 | 91.35 | 20241024-18:16:35.555 | XASE | 280OI50792NTC02421 |
| 100 | 91.35 | 20241024-18:16:35.555 | XASE | 280OI50792NUC02421 |
| 100 | 91.35 | 20241024-18:17:57.682 | XASE | 280OI5079F44C02421 |
| 100 | 91.32 | 20241024-18:19:40.862 | XASE | 280OI5079UJVC02421 |
| 100 | 91.32 | 20241024-18:21:49.469 | XNYS | 280OI507AIFIC02421 |
| 100 | 91.33 | 20241024-18:22:30.877 | XASE | 280OI507AO88C02421 |
| 69 | 91.32 | 20241024-18:24:01.393 | XASE | 280OI507B5HCC02421 |
| 31 | 91.32 | 20241024-18:24:01.393 | XASE | 280OI507B5HDC02421 |
| 69 | 91.32 | 20241024-18:24:01.393 | XASE | 280OI507B5HEC02421 |
| 31 | 91.32 | 20241024-18:24:01.393 | XASE | 280OI507B5HFC02421 |
| 100 | 91.31 | 20241024-18:24:54.541 | XASE | 280OI507BEEDC02421 |
| 1 | 91.29 | 20241024-18:26:14.469 | EDGA | 280OI507BSMDC02421 |
| 3 | 91.29 | 20241024-18:26:14.469 | EDGA | 280OI507BSMEC02421 |
| 1 | 91.29 | 20241024-18:26:14.469 | EDGA | 280OI507BSMFC02421 |
| 95 | 91.29 | 20241024-18:26:14.470 | EDGA | 280OI507BSMGC02421 |
| 100 | 91.29 | 20241024-18:28:35.679 | ARCX | 280OI507CL3JC02421 |
| 100 | 91.29 | 20241024-18:29:35.289 | XNYS | 280OI507D0ANC02421 |
| 100 | 91.28 | 20241024-18:29:39.677 | XASE | 280OI507D1N5C02421 |
| 100 | 91.26 | 20241024-18:30:32.505 | XASE | 280OI507DDE6C02421 |
| 100 | 91.25 | 20241024-18:31:37.371 | XASE | 280OI507DQSHC02421 |
| 100 | 91.215 | 20241024-18:33:31.201 | XNAS | 280OI507EMLJC02421 |
| 100 | 91.21 | 20241024-18:34:28.591 | XASE | 280OI507F3G4C02421 |
| 100 | 91.21 | 20241024-18:34:28.591 | XASE | 280OI507F3G5C02421 |
| 100 | 91.19 | 20241024-18:36:19.764 | ARCX | 280OI507FQV1C02421 |
| 100 | 91.22 | 20241024-18:37:36.496 | XASE | 280OI507G9EEC02421 |
| 100 | 91.21 | 20241024-18:39:24.756 | XASE | 280OI507GTUJC02421 |
| 100 | 91.18 | 20241024-18:39:46.623 | XASE | 280OI507H2S6C02421 |
| 72 | 91.24 | 20241024-18:42:00.188 | XNAS | 280OI507HRFPC02421 |
| 5 | 91.24 | 20241024-18:42:00.188 | XNAS | 280OI507HRFQC02421 |
| 100 | 91.23 | 20241024-18:42:16.360 | EDGA | 280OI507HUDDC02421 |
| 100 | 91.22 | 20241024-18:43:33.961 | XASE | 280OI507IB5EC02421 |
| 100 | 91.2 | 20241024-18:44:29.089 | XASE | 280OI507IKADC02421 |
| 100 | 91.18 | 20241024-18:45:34.721 | XASE | 280OI507J347C02421 |
| 100 | 91.2 | 20241024-18:47:01.102 | XASE | 280OI507JHP7C02421 |
| 100 | 91.15 | 20241024-18:48:10.387 | XASE | 280OI507JVQKC02421 |
| 100 | 91.17 | 20241024-18:49:26.301 | XASE | 280OI507KF59C02421 |
| 100 | 91.39 | 20241024-18:51:01.194 | XNYS | 280OI507L157C02421 |
| 100 | 91.37 | 20241024-18:51:05.762 | ARCX | 280OI507L1UQC02421 |
| 100 | 91.28 | 20241024-18:52:38.550 | XASE | 280OI507LH67C02421 |
| 19 | 91.47 | 20241024-18:55:05.999 | EDGX | 280OI507MA2KC02421 |
| 37 | 91.47 | 20241024-18:55:05.999 | XNAS | 280OI507MA2LC02421 |
| 1 | 91.47 | 20241024-18:55:05.999 | ARCX | 280OI507MA2MC02421 |
| 1 | 91.47 | 20241024-18:55:05.999 | ARCX | 280OI507MA2NC02421 |
| 100 | 91.48 | 20241024-18:56:03.343 | XASE | 280OI507MLG3C02421 |
| 100 | 91.48 | 20241024-18:56:03.343 | XASE | 280OI507MLG4C02421 |
| 100 | 91.43 | 20241024-18:57:42.350 | XNYS | 280OI507N7AVC02421 |
| 100 | 91.44 | 20241024-18:58:28.447 | XASE | 280OI507NEUEC02421 |
| 100 | 91.46 | 20241024-18:59:33.860 | XNYS | 280OI507NRUUC02421 |
| 100 | 91.46 | 20241024-18:59:47.828 | XASE | 280OI507NV9DC02421 |
| 100 | 91.41 | 20241024-19:00:23.309 | XASE | 280OI507OBFSC02421 |
| 100 | 91.39 | 20241024-19:00:52.014 | XASE | 280OI507OGVOC02421 |
| 100 | 91.35 | 20241024-19:02:02.200 | XASE | 280OI507P0NVC02421 |
| 100 | 91.32 | 20241024-19:02:48.189 | XASE | 280OI507P9E9C02421 |
| 100 | 91.3 | 20241024-19:03:53.045 | XASE | 280OI507PN1OC02421 |
| 100 | 91.28 | 20241024-19:06:02.662 | ARCX | 280OI507QI0OC02421 |
| 100 | 91.28 | 20241024-19:06:30.868 | XASE | 280OI507QMTTC02421 |
| 100 | 91.25 | 20241024-19:07:15.191 | XASE | 280OI507QUO8C02421 |
| 100 | 91.29 | 20241024-19:08:36.170 | XASE | 280OI507RCK4C02421 |
| 100 | 91.31 | 20241024-19:09:43.559 | XASE | 280OI507RP81C02421 |
| 100 | 91.29 | 20241024-19:09:52.453 | ARCX | 280OI507RQV1C02421 |
| 99 | 91.45 | 20241024-19:11:54.602 | BATS | 280OI507SHH3C02421 |
| 1 | 91.45 | 20241024-19:11:54.602 | BATS | 280OI507SHH4C02421 |
| 100 | 91.43 | 20241024-19:12:14.482 | XASE | 280OI507SKOVC02421 |
| 100 | 91.43 | 20241024-19:12:14.482 | XASE | 280OI507SKP0C02421 |
| 100 | 91.46 | 20241024-19:13:50.666 | XASE | 280OI507T4KAC02421 |
| 100 | 91.43 | 20241024-19:14:56.271 | XASE | 280OI507TFAGC02421 |
| 2 | 91.4 | 20241024-19:16:19.017 | XASE | 280OI507TV65C02421 |
| 100 | 91.42 | 20241024-19:16:46.051 | LTSE | 280OI507U2P6C02421 |
| 98 | 91.4 | 20241024-19:17:00.250 | XASE | 280OI507U4PTC02421 |
| 2 | 91.4 | 20241024-19:17:00.250 | ARCX | 280OI507U4Q1C02421 |
| 100 | 91.37 | 20241024-19:18:00.773 | XASE | 280OI507UEVTC02421 |
| 100 | 91.36 | 20241024-19:19:54.511 | XASE | 280OI507V2S3C02421 |
| 100 | 91.37 | 20241024-19:20:17.041 | XASE | 280OI507V6T8C02421 |
| 100 | 91.4 | 20241024-19:21:36.016 | XNAS | 280OI507VKO6C02421 |
| 100 | 91.39 | 20241024-19:21:40.912 | XASE | 280OI507VLIKC02421 |
| 100 | 91.38 | 20241024-19:23:03.230 | XASE | 280OI50803A9C02421 |
| 100 | 91.45 | 20241024-19:24:24.419 | XNYS | 280OI5080H95C02421 |
| 100 | 91.47 | 20241024-19:25:33.760 | XASE | 280OI5080STUC02421 |
| 100 | 91.47 | 20241024-19:25:33.760 | XASE | 280OI5080STVC02421 |
| 100 | 91.52 | 20241024-19:26:10.512 | XASE | 280OI50813CIC02421 |
| 99 | 91.54 | 20241024-19:27:39.075 | XNYS | 280OI5081JOBC02421 |
| 1 | 91.54 | 20241024-19:27:39.075 | XNYS | 280OI5081JOCC02421 |
| 100 | 91.56 | 20241024-19:28:20.736 | XNYS | 280OI5081RJQC02421 |
| 68 | 91.58 | 20241024-19:29:12.599 | EDGX | 280OI50825M5C02421 |
| 17 | 91.58 | 20241024-19:29:12.599 | BATS | 280OI50825M6C02421 |
| 5 | 91.58 | 20241024-19:29:12.599 | XNAS | 280OI50825M7C02421 |
| 100 | 91.58 | 20241024-19:29:19.724 | ARCX | 280OI50826VGC02421 |
| 100 | 91.57 | 20241024-19:29:49.500 | ARCX | 280OI5082CO9C02421 |
| 100 | 91.55 | 20241024-19:30:15.978 | XASE | 280OI5082KD2C02421 |
| 100 | 91.57 | 20241024-19:31:07.270 | ARCX | 280OI5083154C02421 |
| 100 | 91.58 | 20241024-19:31:42.880 | XASE | 280OI5083AC2C02421 |
| 100 | 91.59 | 20241024-19:32:15.349 | ARCX | 280OI5083J64C02421 |
| 100 | 91.55 | 20241024-19:33:09.845 | XASE | 280OI50842KCC02421 |
| 100 | 91.52 | 20241024-19:33:38.469 | XASE | 280OI5084BUIC02421 |
| 100 | 91.54 | 20241024-19:34:37.982 | XASE | 280OI508501DC02421 |
| 100 | 91.57 | 20241024-19:35:04.450 | XASE | 280OI5085HB7C02421 |
| 100 | 91.49 | 20241024-19:35:57.129 | XNAS | 280OI50869E8C02421 |
| 100 | 91.48 | 20241024-19:36:01.136 | XASE | 280OI5086AP1C02421 |
| 100 | 91.46 | 20241024-19:37:01.640 | XASE | 280OI5086PENC02421 |
| 100 | 91.44 | 20241024-19:37:20.802 | ARCX | 280OI5086UNVC02421 |
| 100 | 91.44 | 20241024-19:38:26.773 | IEXG | 280OI5087EJ2C02421 |
| 100 | 91.48 | 20241024-19:39:37.210 | XNYS | 280OI5087VH2C02421 |
| 100 | 91.47 | 20241024-19:39:46.535 | EDGX | 280OI50881JEC02421 |
| 100 | 91.47 | 20241024-19:39:46.535 | EDGX | 280OI50881JMC02421 |
| 100 | 91.43 | 20241024-19:41:32.583 | XASE | 280OI508941LC02421 |
| 100 | 91.43 | 20241024-19:41:32.583 | XASE | 280OI508941MC02421 |
| 36 | 91.45 | 20241024-19:42:13.239 | XNYS | 280OI5089CRPC02421 |
| 2 | 91.45 | 20241024-19:42:13.239 | XNYS | 280OI5089CRQC02421 |
| 3 | 91.45 | 20241024-19:42:13.239 | XNYS | 280OI5089CRRC02421 |
| 59 | 91.45 | 20241024-19:42:13.239 | XNYS | 280OI5089CRSC02421 |
| 100 | 91.46 | 20241024-19:42:33.802 | XNYS | 280OI5089H62C02421 |
| 100 | 91.48 | 20241024-19:42:59.774 | XNYS | 280OI5089MFKC02421 |
| 85 | 91.47 | 20241024-19:43:09.853 | EPRL | 280OI5089PG0C02421 |
| 15 | 91.47 | 20241024-19:43:09.853 | EPRL | 280OI5089PG1C02421 |
| 100 | 91.47 | 20241024-19:43:09.853 | XASE | 280OI5089PG5C02421 |
| 100 | 91.44 | 20241024-19:44:21.438 | XASE | 280OI508A9AIC02421 |
| 100 | 91.46 | 20241024-19:45:20.226 | XASE | 280OI508AONIC02421 |
| 73 | 91.46 | 20241024-19:45:20.226 | XASE | 280OI508AONJC02421 |
| 27 | 91.46 | 20241024-19:45:20.226 | XASE | 280OI508AONKC02421 |
| 88 | 91.47 | 20241024-19:45:41.862 | XASE | 280OI508AVVAC02421 |
| 12 | 91.47 | 20241024-19:45:41.863 | XASE | 280OI508AVVDC02421 |
| 9 | 91.46 | 20241024-19:45:58.714 | XASE | 280OI508B3OGC02421 |
| 91 | 91.46 | 20241024-19:45:58.714 | XASE | 280OI508B3OIC02421 |
| 100 | 91.47 | 20241024-19:46:31.926 | BATS | 280OI508BNCSC02421 |
| 5 | 91.47 | 20241024-19:46:31.926 | BATS | 280OI508BNCTC02421 |
| 16 | 91.47 | 20241024-19:46:31.926 | XNAS | 280OI508BNCUC02421 |
| 5 | 91.47 | 20241024-19:46:31.926 | XNAS | 280OI508BNCVC02421 |
| 22 | 91.47 | 20241024-19:46:31.926 | XNAS | 280OI508BND0C02421 |
| 5 | 91.47 | 20241024-19:46:31.926 | XNAS | 280OI508BND1C02421 |
| 5 | 91.47 | 20241024-19:46:31.926 | XNYS | 280OI508BND2C02421 |
| 100 | 91.47 | 20241024-19:46:31.926 | XNYS | 280OI508BND3C02421 |
| 3 | 91.47 | 20241024-19:46:31.926 | XNYS | 280OI508BND4C02421 |
| 87 | 91.47 | 20241024-19:46:31.926 | XNYS | 280OI508BND5C02421 |
| 16 | 91.47 | 20241024-19:46:38.129 | XNAS | 280OI508BR14C02421 |
| 100 | 91.47 | 20241024-19:46:38.129 | XNYS | 280OI508BR15C02421 |
| 84 | 91.5 | 20241024-19:46:49.324 | LTSE | 280OI508BU26C02421 |
| 400 | 91.5 | 20241024-19:46:49.325 | LTSE | 280OI508BU27C02421 |
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.