4th November 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 1st November 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 |
| 4,086 | $95.90 | $96.45 | $95.54 | XNYS |
| 300 | $95.81 | $95.92 | $95.72 | EDGX |
| 1,400 | $95.90 | $96.45 | $95.57 | ARCX |
| 420 | $95.81 | $95.97 | $95.69 | BATS |
| 3,681 | $95.83 | $96.21 | $95.42 | XNAS |
| 100 | $96.44 | $96.44 | $96.44 | XASE |
| 300 | $96.03 | $96.45 | $95.68 | EPRL |
| 200 | $96.16 | $96.50 | $95.83 | IEXG |
| 200 | $95.76 | $95.89 | $95.63 | MEMX |
| 200 | $95.83 | $95.83 | $95.83 | XPSX |
| 33,913 | $96.00 | $96.52 | $95.61 | EDGA |
| 1,500 | $95.94 | $96.15 | $95.59 | 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 679,101,058 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.707% 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 1st November 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: | | 1st November 2024 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $95.9733 | 46,300 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 95.76 | 20241101-13:30:05.405 | BATS | 280P78030J4IC02421 |
| 100 | 95.93 | 20241101-13:30:39.573 | XNYS | 280P78030OHCC02421 |
| 100 | 95.92 | 20241101-13:30:52.335 | EDGX | 280P78030PPQC02421 |
| 25 | 95.86 | 20241101-13:30:54.091 | XNAS | 280P78030PVEC02421 |
| 100 | 95.86 | 20241101-13:30:54.091 | ARCX | 280P78030PVFC02421 |
| 65 | 95.86 | 20241101-13:30:54.091 | XNYS | 280P78030PVGC02421 |
| 35 | 95.86 | 20241101-13:30:54.091 | XNYS | 280P78030PVHC02421 |
| 75 | 95.86 | 20241101-13:30:55.595 | XNAS | 280P78030Q6LC02421 |
| 50 | 95.86 | 20241101-13:30:58.509 | BATS | 280P78030QHCC02421 |
| 50 | 95.86 | 20241101-13:30:58.510 | BATS | 280P78030QHDC02421 |
| 100 | 95.89 | 20241101-13:31:38.410 | XNYS | 280P78030VB8C02421 |
| 88 | 95.89 | 20241101-13:31:38.411 | ARCX | 280P78030VB9C02421 |
| 12 | 95.89 | 20241101-13:31:38.411 | ARCX | 280P78030VBAC02421 |
| 100 | 95.84 | 20241101-13:31:51.192 | ARCX | 280P780310UGC02421 |
| 100 | 95.75 | 20241101-13:32:02.273 | XNYS | 280P7803136IC02421 |
| 100 | 95.69 | 20241101-13:32:25.598 | XNYS | 280P7803166FC02421 |
| 100 | 95.59 | 20241101-13:32:41.193 | XNYS | 280P7803181UC02421 |
| 100 | 95.58 | 20241101-13:32:57.251 | XNYS | 280P78031A9IC02421 |
| 100 | 95.56 | 20241101-13:33:11.454 | XNYS | 280P78031C3TC02421 |
| 100 | 95.64 | 20241101-13:33:53.812 | ARCX | 280P78031H01C02421 |
| 100 | 95.61 | 20241101-13:34:39.439 | XNAS | 280P78031MNPC02421 |
| 100 | 95.55 | 20241101-13:34:54.679 | XNYS | 280P78031OF0C02421 |
| 100 | 95.59 | 20241101-13:35:01.193 | LTSE | 280P78031PNJC02421 |
| 100 | 95.63 | 20241101-13:35:18.121 | MEMX | 280P78031SMOC02421 |
| 100 | 95.6 | 20241101-13:35:32.096 | XNAS | 280P78031UNEC02421 |
| 50 | 95.6 | 20241101-13:35:32.096 | XNAS | 280P78031UNFC02421 |
| 50 | 95.6 | 20241101-13:35:32.096 | XNAS | 280P78031UNGC02421 |
| 20 | 95.42 | 20241101-13:35:57.738 | XNAS | 280P780322TCC02421 |
| 80 | 95.42 | 20241101-13:35:57.738 | XNAS | 280P780322TDC02421 |
| 75 | 95.57 | 20241101-13:37:08.913 | XNAS | 280P78032CVBC02421 |
| 1 | 95.57 | 20241101-13:37:08.913 | XNAS | 280P78032CVCC02421 |
| 88 | 95.57 | 20241101-13:37:08.913 | ARCX | 280P78032CVDC02421 |
| 100 | 95.57 | 20241101-13:37:08.913 | XNYS | 280P78032CVEC02421 |
| 12 | 95.57 | 20241101-13:37:08.914 | ARCX | 280P78032CVFC02421 |
| 24 | 95.57 | 20241101-13:37:08.914 | XNAS | 280P78032CVGC02421 |
| 100 | 95.54 | 20241101-13:38:10.026 | XNYS | 280P78032KV3C02421 |
| 100 | 95.54 | 20241101-13:38:10.027 | XNAS | 280P78032KV4C02421 |
| 100 | 95.54 | 20241101-13:38:10.027 | XNAS | 280P78032KV5C02421 |
| 100 | 95.69 | 20241101-13:39:17.400 | BATS | 280P78032UETC02421 |
| 50 | 95.68 | 20241101-13:39:31.191 | XNAS | 280P780330EHC02421 |
| 50 | 95.68 | 20241101-13:39:31.191 | XNAS | 280P780330EIC02421 |
| 100 | 95.68 | 20241101-13:40:02.901 | XNAS | 280P780334UMC02421 |
| 100 | 95.68 | 20241101-13:40:02.902 | XNAS | 280P780334UNC02421 |
| 100 | 95.72 | 20241101-13:40:54.989 | EDGX | 280P78033CN5C02421 |
| 50 | 95.79 | 20241101-13:41:22.696 | XNAS | 280P78033HRUC02421 |
| 50 | 95.79 | 20241101-13:41:22.696 | XNAS | 280P78033HRVC02421 |
| 100 | 95.68 | 20241101-13:42:02.514 | ARCX | 280P78033OGJC02421 |
| 1 | 95.68 | 20241101-13:42:02.514 | ARCX | 280P78033OGKC02421 |
| 99 | 95.68 | 20241101-13:42:02.514 | ARCX | 280P78033OGLC02421 |
| 94 | 95.67 | 20241101-13:42:06.844 | EDGA | 280P78033P9QC02421 |
| 6 | 95.67 | 20241101-13:42:06.844 | EDGA | 280P78033P9RC02421 |
| 100 | 95.71 | 20241101-13:42:54.093 | EDGA | 280P780341E2C02421 |
| 100 | 95.67 | 20241101-13:43:14.146 | EDGA | 280P780344UQC02421 |
| 100 | 95.61 | 20241101-13:43:41.897 | EDGA | 280P780349ENC02421 |
| 72 | 95.54 | 20241101-13:45:00.514 | XNAS | 280P78034M93C02421 |
| 28 | 95.54 | 20241101-13:45:00.514 | XNAS | 280P78034M94C02421 |
| 100 | 95.54 | 20241101-13:45:00.514 | XNAS | 280P78034M95C02421 |
| 50 | 95.6 | 20241101-13:45:57.368 | LTSE | 280P780353UOC02421 |
| 50 | 95.61 | 20241101-13:45:57.368 | LTSE | 280P780353UPC02421 |
| 100 | 95.63 | 20241101-13:46:37.734 | XNYS | 280P78035C6OC02421 |
| 100 | 95.68 | 20241101-13:46:56.249 | EPRL | 280P78035FL2C02421 |
| 100 | 95.7 | 20241101-13:47:46.149 | XNYS | 280P78035SCAC02421 |
| 100 | 95.73 | 20241101-13:47:57.842 | XNYS | 280P78035UTTC02421 |
| 50 | 95.87 | 20241101-13:48:21.993 | LTSE | 280P780364I4C02421 |
| 50 | 95.87 | 20241101-13:48:21.993 | LTSE | 280P780364I5C02421 |
| 100 | 95.85 | 20241101-13:48:53.059 | XNAS | 280P78036AKCC02421 |
| 100 | 95.8 | 20241101-13:48:54.043 | EDGX | 280P78036ARSC02421 |
| 100 | 95.88 | 20241101-13:49:41.594 | XNYS | 280P78036LCQC02421 |
| 83 | 95.83 | 20241101-13:49:52.302 | XPSX | 280P78036NCBC02421 |
| 7 | 95.83 | 20241101-13:49:52.302 | XPSX | 280P78036NCCC02421 |
| 10 | 95.83 | 20241101-13:49:52.302 | XPSX | 280P78036NCDC02421 |
| 90 | 95.83 | 20241101-13:49:52.302 | XPSX | 280P78036NCEC02421 |
| 10 | 95.83 | 20241101-13:49:52.302 | XPSX | 280P78036NCFC02421 |
| 100 | 95.83 | 20241101-13:50:48.843 | EDGA | 280P780373JBC02421 |
| 9 | 95.945 | 20241101-13:51:35.811 | XNAS | 280P78037CJPC02421 |
| 91 | 95.945 | 20241101-13:51:35.811 | XNAS | 280P78037CJQC02421 |
| 100 | 95.93 | 20241101-13:51:41.578 | EDGA | 280P78037DHVC02421 |
| 100 | 95.86 | 20241101-13:52:18.197 | EDGA | 280P78037KJTC02421 |
| 14 | 95.9 | 20241101-13:54:04.609 | LTSE | 280P780389VVC02421 |
| 86 | 95.91 | 20241101-13:54:04.609 | LTSE | 280P78038A00C02421 |
| 100 | 95.93 | 20241101-13:54:08.622 | XNYS | 280P78038AM7C02421 |
| 43 | 95.89 | 20241101-13:54:14.271 | EDGA | 280P78038BHBC02421 |
| 22 | 95.89 | 20241101-13:54:14.272 | EDGA | 280P78038BHCC02421 |
| 35 | 95.89 | 20241101-13:54:14.272 | EDGA | 280P78038BHDC02421 |
| 100 | 95.89 | 20241101-13:54:41.547 | EDGA | 280P78038GQ3C02421 |
| 43 | 95.84 | 20241101-13:55:14.997 | EDGA | 280P78038NGSC02421 |
| 57 | 95.84 | 20241101-13:55:14.997 | EDGA | 280P78038NGTC02421 |
| 100 | 95.92 | 20241101-13:56:19.530 | LTSE | 280P780395EVC02421 |
| 100 | 95.89 | 20241101-13:56:22.484 | EDGA | 280P7803963QC02421 |
| 100 | 95.89 | 20241101-13:56:22.484 | EDGA | 280P7803963TC02421 |
| 1 | 95.76 | 20241101-13:57:40.197 | EDGA | 280P78039KVTC02421 |
| 99 | 95.76 | 20241101-13:57:40.197 | EDGA | 280P78039KVUC02421 |
| 7 | 95.79 | 20241101-13:58:23.352 | ARCX | 280P78039T30C02421 |
| 93 | 95.79 | 20241101-13:58:23.352 | ARCX | 280P78039T31C02421 |
| 2 | 95.79 | 20241101-13:58:39.643 | EDGA | 280P78039VRLC02421 |
| 98 | 95.79 | 20241101-13:58:39.643 | EDGA | 280P78039VRMC02421 |
| 89 | 95.77 | 20241101-13:59:07.735 | EDGA | 280P7803A601C02421 |
| 11 | 95.77 | 20241101-13:59:07.735 | EDGA | 280P7803A602C02421 |
| 100 | 95.78 | 20241101-13:59:45.096 | XNYS | 280P7803AGARC02421 |
| 100 | 95.79 | 20241101-14:00:07.584 | XNAS | 280P7803ANV0C02421 |
| 50 | 95.79 | 20241101-14:00:41.546 | XNAS | 280P7803B5BQC02421 |
| 50 | 95.79 | 20241101-14:00:41.546 | XNAS | 280P7803B5BRC02421 |
| 100 | 95.82 | 20241101-14:00:54.466 | LTSE | 280P7803B89FC02421 |
| 100 | 95.77 | 20241101-14:01:00.345 | EDGA | 280P7803B9MVC02421 |
| 100 | 95.77 | 20241101-14:01:00.345 | EDGA | 280P7803B9N0C02421 |
| 50 | 95.78 | 20241101-14:02:11.990 | XNYS | 280P7803C0OKC02421 |
| 50 | 95.78 | 20241101-14:02:11.990 | XNYS | 280P7803C0OLC02421 |
| 50 | 95.86 | 20241101-14:02:24.167 | XNYS | 280P7803C68QC02421 |
| 50 | 95.86 | 20241101-14:02:24.167 | XNYS | 280P7803C68RC02421 |
| 100 | 95.86 | 20241101-14:02:31.202 | EDGA | 280P7803C91OC02421 |
| 100 | 95.86 | 20241101-14:02:31.203 | EDGA | 280P7803C91PC02421 |
| 100 | 95.83 | 20241101-14:03:21.809 | IEXG | 280P7803CU2JC02421 |
| 100 | 95.8 | 20241101-14:03:30.374 | EDGA | 280P7803D1A9C02421 |
| 100 | 95.8 | 20241101-14:03:30.375 | EDGA | 280P7803D1ABC02421 |
| 100 | 95.77 | 20241101-14:04:02.601 | EDGA | 280P7803DEK1C02421 |
| 100 | 95.77 | 20241101-14:04:02.601 | EDGA | 280P7803DEK2C02421 |
| 100 | 95.89 | 20241101-14:04:53.237 | EDGA | 280P7803E2BKC02421 |
| 1 | 95.82 | 20241101-14:05:11.508 | EDGA | 280P7803E9H0C02421 |
| 99 | 95.82 | 20241101-14:05:11.508 | EDGA | 280P7803E9H1C02421 |
| 100 | 95.91 | 20241101-14:06:04.879 | EDGA | 280P7803EQU0C02421 |
| 63 | 95.94 | 20241101-14:06:43.240 | EDGA | 280P7803F7COC02421 |
| 100 | 95.98 | 20241101-14:06:59.318 | EDGA | 280P7803FBOLC02421 |
| 50 | 96.21 | 20241101-14:08:18.589 | XNAS | 280P7803G2ASC02421 |
| 50 | 96.21 | 20241101-14:08:18.589 | XNAS | 280P7803G2ATC02421 |
| 100 | 96.19 | 20241101-14:08:21.776 | XNAS | 280P7803G3MKC02421 |
| 100 | 96.15 | 20241101-14:08:33.552 | EDGA | 280P7803G84TC02421 |
| 100 | 96.25 | 20241101-14:09:59.529 | ARCX | 280P7803H2F2C02421 |
| 75 | 96.25 | 20241101-14:10:12.060 | EDGA | 280P7803H6HMC02421 |
| 25 | 96.25 | 20241101-14:10:12.060 | EDGA | 280P7803H6HNC02421 |
| 100 | 96.24 | 20241101-14:11:02.384 | EDGA | 280P7803HL8HC02421 |
| 100 | 96.28 | 20241101-14:11:48.092 | EDGA | 280P7803I3I5C02421 |
| 100 | 96.26 | 20241101-14:12:06.189 | EDGA | 280P7803I9AHC02421 |
| 100 | 96.27 | 20241101-14:12:42.930 | EDGA | 280P7803IKI5C02421 |
| 100 | 96.26 | 20241101-14:13:20.179 | EDGA | 280P7803IVE5C02421 |
| 71 | 96.28 | 20241101-14:14:36.001 | EDGA | 280P7803JKTLC02421 |
| 100 | 96.44 | 20241101-14:15:35.711 | EDGA | 280P7803KA1JC02421 |
| 100 | 96.495 | 20241101-14:16:03.181 | IEXG | 280P7803KIL9C02421 |
| 100 | 96.48 | 20241101-14:16:06.386 | EDGA | 280P7803KJSMC02421 |
| 93 | 96.48 | 20241101-14:16:06.386 | EDGA | 280P7803KJSNC02421 |
| 7 | 96.48 | 20241101-14:16:06.386 | EDGA | 280P7803KJSOC02421 |
| 100 | 96.36 | 20241101-14:17:32.451 | EDGA | 280P7803LCKQC02421 |
| 6 | 96.33 | 20241101-14:17:51.691 | EDGA | 280P7803LHSOC02421 |
| 100 | 96.37 | 20241101-14:18:28.957 | EDGA | 280P7803LRJ4C02421 |
| 100 | 96.37 | 20241101-14:18:28.957 | EDGA | 280P7803LRJ5C02421 |
| 100 | 96.36 | 20241101-14:19:13.603 | EDGA | 280P7803M82KC02421 |
| 100 | 96.4 | 20241101-14:20:05.481 | EDGA | 280P7803MM1RC02421 |
| 41 | 96.39 | 20241101-14:20:57.838 | EDGA | 280P7803N46HC02421 |
| 59 | 96.39 | 20241101-14:20:57.838 | EDGA | 280P7803N46JC02421 |
| 64 | 96.39 | 20241101-14:20:57.838 | EDGA | 280P7803N46KC02421 |
| 36 | 96.39 | 20241101-14:20:57.838 | EDGA | 280P7803N46LC02421 |
| 75 | 96.39 | 20241101-14:21:50.186 | EDGA | 280P7803NIK9C02421 |
| 1 | 96.39 | 20241101-14:21:50.188 | EDGA | 280P7803NIKDC02421 |
| 24 | 96.39 | 20241101-14:21:50.188 | EDGA | 280P7803NIKEC02421 |
| 100 | 96.48 | 20241101-14:23:18.282 | EDGA | 280P7803OA0VC02421 |
| 100 | 96.48 | 20241101-14:23:18.282 | EDGA | 280P7803OA13C02421 |
| 100 | 96.45 | 20241101-14:24:56.754 | ARCX | 280P7803P50QC02421 |
| 55 | 96.43 | 20241101-14:25:23.097 | EDGA | 280P7803PCKBC02421 |
| 45 | 96.43 | 20241101-14:25:23.097 | EDGA | 280P7803PCKCC02421 |
| 45 | 96.43 | 20241101-14:25:23.097 | EDGA | 280P7803PCKDC02421 |
| 45 | 96.43 | 20241101-14:25:23.097 | EDGA | 280P7803PCKEC02421 |
| 10 | 96.43 | 20241101-14:25:23.097 | EDGA | 280P7803PCKFC02421 |
| 100 | 96.44 | 20241101-14:26:57.732 | XNYS | 280P7803Q4Q1C02421 |
| 100 | 96.45 | 20241101-14:27:52.349 | EPRL | 280P7803QJCLC02421 |
| 100 | 96.44 | 20241101-14:28:02.614 | EDGA | 280P7803QM36C02421 |
| 100 | 96.46 | 20241101-14:28:32.334 | EDGA | 280P7803QUE2C02421 |
| 100 | 96.52 | 20241101-14:30:01.483 | EDGA | 280P7803RO39C02421 |
| 100 | 96.5 | 20241101-14:30:04.640 | EDGA | 280P7803RPA0C02421 |
| 62 | 96.49 | 20241101-14:30:53.071 | EDGA | 280P7803S8L6C02421 |
| 38 | 96.49 | 20241101-14:30:53.071 | EDGA | 280P7803S8L7C02421 |
| 100 | 96.43 | 20241101-14:31:39.671 | EDGA | 280P7803SNR0C02421 |
| 100 | 96.45 | 20241101-14:32:36.046 | XNYS | 280P7803T67PC02421 |
| 64 | 96.44 | 20241101-14:32:41.781 | EDGA | 280P7803T814C02421 |
| 36 | 96.44 | 20241101-14:32:41.782 | EDGA | 280P7803T815C02421 |
| 100 | 96.44 | 20241101-14:32:41.782 | XASE | 280P7803T816C02421 |
| 1 | 96.27 | 20241101-14:34:18.579 | EDGA | 280P7803U65AC02421 |
| 99 | 96.27 | 20241101-14:34:18.579 | EDGA | 280P7803U65BC02421 |
| 100 | 96.34 | 20241101-14:35:55.733 | EDGA | 280P7803UTTLC02421 |
| 83 | 96.34 | 20241101-14:35:55.733 | EDGA | 280P7803UTTQC02421 |
| 17 | 96.34 | 20241101-14:35:55.733 | EDGA | 280P7803UTTSC02421 |
| 100 | 96.3 | 20241101-14:36:34.022 | EDGA | 280P7803V7LTC02421 |
| 39 | 96.21 | 20241101-14:37:23.521 | EDGA | 280P7803VLMRC02421 |
| 61 | 96.21 | 20241101-14:37:23.521 | EDGA | 280P7803VLMSC02421 |
| 1 | 96.22 | 20241101-14:38:24.598 | EDGA | 280P780406A3C02421 |
| 48 | 96.22 | 20241101-14:38:24.598 | EDGA | 280P780406A4C02421 |
| 51 | 96.22 | 20241101-14:38:24.598 | EDGA | 280P780406A5C02421 |
| 100 | 96.21 | 20241101-14:38:52.866 | EDGA | 280P78040DVQC02421 |
| 100 | 96.18 | 20241101-14:39:50.100 | EDGA | 280P78040RJMC02421 |
| 100 | 96.12 | 20241101-14:40:42.706 | EDGA | 280P78041D6DC02421 |
| 100 | 96.12 | 20241101-14:41:39.664 | EDGA | 280P78041SGVC02421 |
| 100 | 96.1 | 20241101-14:42:04.007 | EDGA | 280P780423DAC02421 |
| 100 | 96.03 | 20241101-14:42:56.184 | EDGA | 280P78042I24C02421 |
| 13 | 96.02 | 20241101-14:43:54.802 | EDGA | 280P7804337CC02421 |
| 87 | 96.02 | 20241101-14:43:54.803 | EDGA | 280P7804337DC02421 |
| 100 | 96.05 | 20241101-14:45:10.234 | EDGA | 280P78043MM5C02421 |
| 100 | 96.05 | 20241101-14:45:59.685 | EDGA | 280P78044449C02421 |
| 100 | 96.05 | 20241101-14:45:59.685 | EDGA | 280P7804444BC02421 |
| 10 | 95.77 | 20241101-14:47:00.116 | EDGA | 280P78044NQGC02421 |
| 90 | 95.77 | 20241101-14:47:00.116 | EDGA | 280P78044NQHC02421 |
| 100 | 95.87 | 20241101-14:48:14.982 | XNYS | 280P78045DO6C02421 |
| 4 | 95.93 | 20241101-14:48:54.593 | BATS | 280P78045O5SC02421 |
| 60 | 95.92 | 20241101-14:48:54.593 | XNAS | 280P78045O5UC02421 |
| 28 | 95.93 | 20241101-14:48:54.593 | XNAS | 280P78045O5VC02421 |
| 8 | 95.93 | 20241101-14:48:54.593 | XNAS | 280P78045O60C02421 |
| 100 | 95.91 | 20241101-14:49:00.412 | EDGA | 280P78045PU2C02421 |
| 100 | 95.91 | 20241101-14:49:00.412 | EDGA | 280P78045PU3C02421 |
| 100 | 95.89 | 20241101-14:50:44.944 | EDGA | 280P78046M1LC02421 |
| 100 | 95.93 | 20241101-14:51:34.007 | BATS | 280P780472Q1C02421 |
| 21 | 95.96 | 20241101-14:52:00.472 | EDGA | 280P780478LPC02421 |
| 79 | 95.96 | 20241101-14:52:00.472 | EDGA | 280P780478LQC02421 |
| 21 | 95.96 | 20241101-14:52:00.472 | EDGA | 280P780478LRC02421 |
| 79 | 95.96 | 20241101-14:52:00.472 | EDGA | 280P780478LSC02421 |
| 100 | 95.96 | 20241101-14:52:59.662 | EDGA | 280P78047NT7C02421 |
| 100 | 95.93 | 20241101-14:54:00.475 | XNYS | 280P780489QLC02421 |
| 100 | 95.96 | 20241101-14:54:29.683 | EDGA | 280P78048GH1C02421 |
| 46 | 95.95 | 20241101-14:54:53.843 | EDGA | 280P78048M19C02421 |
| 54 | 95.95 | 20241101-14:54:53.843 | EDGA | 280P78048M1AC02421 |
| 50 | 95.93 | 20241101-14:55:58.603 | XNAS | 280P780496IOC02421 |
| 50 | 95.93 | 20241101-14:55:58.603 | XNAS | 280P780496IPC02421 |
| 100 | 95.93 | 20241101-14:56:10.961 | EDGA | 280P780499TEC02421 |
| 9 | 95.91 | 20241101-14:57:12.785 | EDGA | 280P78049PQEC02421 |
| 22 | 95.91 | 20241101-14:57:21.821 | EDGA | 280P78049S17C02421 |
| 100 | 96 | 20241101-14:57:44.051 | XNYS | 280P7804A2FQC02421 |
| 28 | 96.03 | 20241101-14:58:02.415 | EDGA | 280P7804A74PC02421 |
| 60 | 96.03 | 20241101-14:58:02.415 | EDGA | 280P7804A74QC02421 |
| 12 | 96.03 | 20241101-14:58:02.415 | EDGA | 280P7804A74RC02421 |
| 24 | 96.06 | 20241101-14:58:54.592 | EDGA | 280P7804AK9SC02421 |
| 76 | 96.06 | 20241101-14:58:54.593 | EDGA | 280P7804AK9TC02421 |
| 100 | 96.09 | 20241101-14:59:23.389 | EDGA | 280P7804AT3TC02421 |
| 2 | 96.09 | 20241101-15:00:14.615 | EDGA | 280P7804BBF2C02421 |
| 98 | 96.09 | 20241101-15:00:14.615 | EDGA | 280P7804BBF3C02421 |
| 100 | 96.15 | 20241101-15:00:43.122 | EDGA | 280P7804BK5JC02421 |
| 100 | 96.15 | 20241101-15:00:43.122 | EDGA | 280P7804BK5LC02421 |
| 100 | 96.18 | 20241101-15:01:37.831 | XNYS | 280P7804C46QC02421 |
| 100 | 96.17 | 20241101-15:01:38.124 | EDGA | 280P7804C4B2C02421 |
| 100 | 96.17 | 20241101-15:01:38.124 | EDGA | 280P7804C4B3C02421 |
| 100 | 96.09 | 20241101-15:03:13.027 | EDGA | 280P7804CU4OC02421 |
| 100 | 96.11 | 20241101-15:04:36.701 | EDGA | 280P7804DM0EC02421 |
| 100 | 96.11 | 20241101-15:04:36.701 | EDGA | 280P7804DM0GC02421 |
| 100 | 96.09 | 20241101-15:04:59.678 | EDGA | 280P7804DQTKC02421 |
| 100 | 96.03 | 20241101-15:05:40.176 | EDGA | 280P7804E7DPC02421 |
| 100 | 96.08 | 20241101-15:06:42.800 | XNYS | 280P7804EP0NC02421 |
| 100 | 96.07 | 20241101-15:06:45.747 | EDGA | 280P7804EPOVC02421 |
| 100 | 96.07 | 20241101-15:07:27.709 | EDGA | 280P7804F443C02421 |
| 100 | 96.03 | 20241101-15:07:53.212 | EDGA | 280P7804FA6IC02421 |
| 11 | 95.99 | 20241101-15:08:47.480 | XNAS | 280P7804FOVVC02421 |
| 89 | 95.99 | 20241101-15:08:47.480 | XNAS | 280P7804FP00C02421 |
| 100 | 95.98 | 20241101-15:08:56.825 | EDGA | 280P7804FRDRC02421 |
| 100 | 95.95 | 20241101-15:10:14.269 | EDGA | 280P7804GI0TC02421 |
| 100 | 95.99 | 20241101-15:10:50.199 | XNYS | 280P7804GRQIC02421 |
| 100 | 95.98 | 20241101-15:11:21.006 | XNYS | 280P7804H39RC02421 |
| 100 | 96.04 | 20241101-15:12:11.543 | EDGA | 280P7804HFTBC02421 |
| 100 | 96.04 | 20241101-15:12:11.543 | EDGA | 280P7804HFTDC02421 |
| 100 | 96.08 | 20241101-15:13:17.039 | XNYS | 280P7804HVRAC02421 |
| 100 | 96.07 | 20241101-15:13:17.588 | EDGA | 280P7804HVULC02421 |
| 100 | 96.07 | 20241101-15:13:17.588 | EDGA | 280P7804HVUMC02421 |
| 100 | 96.09 | 20241101-15:14:38.781 | EDGA | 280P7804IIVCC02421 |
| 100 | 96.07 | 20241101-15:15:28.120 | EDGA | 280P7804J0MJC02421 |
| 100 | 96.09 | 20241101-15:16:13.868 | EDGA | 280P7804JCRUC02421 |
| 100 | 96.09 | 20241101-15:17:19.669 | EDGA | 280P7804JT83C02421 |
| 100 | 96.07 | 20241101-15:17:59.522 | EDGA | 280P7804K6BLC02421 |
| 100 | 96.05 | 20241101-15:18:26.926 | EDGA | 280P7804KCJ4C02421 |
| 100 | 96.02 | 20241101-15:19:00.614 | EDGA | 280P7804KK9IC02421 |
| 43 | 95.99 | 20241101-15:19:27.449 | EDGA | 280P7804KR27C02421 |
| 57 | 95.99 | 20241101-15:19:27.449 | EDGA | 280P7804KR28C02421 |
| 100 | 96 | 20241101-15:20:50.950 | EDGA | 280P7804LEHGC02421 |
| 100 | 95.98 | 20241101-15:21:38.326 | EDGA | 280P7804LQM3C02421 |
| 100 | 95.97 | 20241101-15:21:59.958 | EDGA | 280P7804M03VC02421 |
| 100 | 95.97 | 20241101-15:22:39.663 | EDGA | 280P7804M90FC02421 |
| 63 | 96 | 20241101-15:23:55.773 | XNAS | 280P7804MQ5KC02421 |
| 15 | 96 | 20241101-15:23:55.773 | XNAS | 280P7804MQ5LC02421 |
| 22 | 96 | 20241101-15:23:55.773 | XNAS | 280P7804MQ5MC02421 |
| 9 | 96.01 | 20241101-15:24:37.728 | EDGA | 280P7804N2E6C02421 |
| 91 | 96.01 | 20241101-15:24:37.728 | EDGA | 280P7804N2E8C02421 |
| 100 | 96.03 | 20241101-15:25:10.009 | EDGA | 280P7804N8P4C02421 |
| 88 | 96.02 | 20241101-15:25:21.395 | EDGA | 280P7804NBA6C02421 |
| 100 | 96.11 | 20241101-15:26:29.876 | LTSE | 280P7804NQGHC02421 |
| 100 | 96.13 | 20241101-15:27:12.805 | ARCX | 280P7804O4B6C02421 |
| 100 | 96.16 | 20241101-15:27:49.690 | XNYS | 280P7804OD64C02421 |
| 100 | 96.15 | 20241101-15:27:54.023 | EDGA | 280P7804OE5PC02421 |
| 100 | 96.12 | 20241101-15:28:39.962 | EDGA | 280P7804OP68C02421 |
| 100 | 96.18 | 20241101-15:30:10.311 | EDGA | 280P7804PG3JC02421 |
| 100 | 96.17 | 20241101-15:30:34.123 | EDGA | 280P7804PNH1C02421 |
| 100 | 96.13 | 20241101-15:31:02.722 | EDGA | 280P7804PU8QC02421 |
| 100 | 96.09 | 20241101-15:31:30.019 | EDGA | 280P7804Q6KCC02421 |
| 95 | 96.06 | 20241101-15:31:58.584 | EDGA | 280P7804QF5AC02421 |
| 5 | 96.06 | 20241101-15:31:58.991 | EDGA | 280P7804QF7KC02421 |
| 100 | 96.08 | 20241101-15:32:42.865 | EDGA | 280P7804QQM6C02421 |
| 100 | 96.06 | 20241101-15:33:28.039 | EDGA | 280P7804R6BQC02421 |
| 100 | 96.06 | 20241101-15:34:28.230 | XNYS | 280P7804RLJSC02421 |
| 100 | 96.05 | 20241101-15:34:28.606 | EDGA | 280P7804RLLQC02421 |
| 100 | 96.05 | 20241101-15:34:28.606 | EDGA | 280P7804RLLRC02421 |
| 100 | 96.05 | 20241101-15:35:20.220 | EDGA | 280P7804S1NHC02421 |
| 100 | 96.03 | 20241101-15:35:44.281 | EDGA | 280P7804S780C02421 |
| 100 | 96.04 | 20241101-15:36:05.219 | EDGA | 280P7804SCOOC02421 |
| 100 | 96.04 | 20241101-15:37:36.807 | EDGA | 280P7804T1RVC02421 |
| 100 | 96.02 | 20241101-15:37:58.218 | EDGA | 280P7804T6NCC02421 |
| 100 | 96.02 | 20241101-15:39:06.260 | LTSE | 280P7804TOVVC02421 |
| 100 | 96.01 | 20241101-15:39:24.132 | EDGA | 280P7804TT1MC02421 |
| 100 | 96 | 20241101-15:39:56.143 | EDGA | 280P7804U3SUC02421 |
| 100 | 96 | 20241101-15:39:56.143 | EDGA | 280P7804U3SVC02421 |
| 100 | 96 | 20241101-15:41:02.015 | EDGA | 280P7804ULC5C02421 |
| 100 | 95.99 | 20241101-15:41:51.894 | XNAS | 280P7804V1N9C02421 |
| 100 | 96.01 | 20241101-15:42:12.890 | EDGA | 280P7804V7BSC02421 |
| 22 | 96 | 20241101-15:43:01.728 | EDGA | 280P7804VHFUC02421 |
| 78 | 96 | 20241101-15:43:01.728 | EDGA | 280P7804VHFVC02421 |
| 100 | 96 | 20241101-15:44:29.814 | EDGA | 280P780507A8C02421 |
| 100 | 96 | 20241101-15:45:10.037 | EDGA | 280P78050FQRC02421 |
| 100 | 95.99 | 20241101-15:45:54.268 | EDGA | 280P78050R0GC02421 |
| 100 | 96 | 20241101-15:47:59.745 | EDGA | 280P78051OAVC02421 |
| 100 | 95.94 | 20241101-15:49:03.218 | EDGA | 280P780528IBC02421 |
| 100 | 95.89 | 20241101-15:50:19.970 | EDGA | 280P78052QSLC02421 |
| 100 | 95.82 | 20241101-15:51:22.385 | EDGA | 280P780539THC02421 |
| 100 | 95.86 | 20241101-15:53:02.613 | EDGA | 280P78053VSCC02421 |
| 100 | 95.99 | 20241101-15:54:43.306 | LTSE | 280P78054LNLC02421 |
| 17 | 95.96 | 20241101-15:55:02.412 | EDGA | 280P78054OTLC02421 |
| 100 | 95.96 | 20241101-15:55:14.941 | EDGA | 280P78054RHNC02421 |
| 83 | 95.96 | 20241101-15:55:14.941 | EDGA | 280P78054RHOC02421 |
| 100 | 95.96 | 20241101-15:57:08.477 | EDGA | 280P78055LFOC02421 |
| 100 | 95.97 | 20241101-15:59:33.455 | EDGA | 280P78056JS0C02421 |
| 100 | 95.94 | 20241101-15:59:52.840 | EDGA | 280P78056OKJC02421 |
| 91 | 95.96 | 20241101-16:02:08.629 | EDGA | 280P78057S01C02421 |
| 1 | 95.96 | 20241101-16:02:08.629 | EDGA | 280P78057S02C02421 |
| 8 | 95.96 | 20241101-16:02:08.630 | EDGA | 280P78057S03C02421 |
| 100 | 95.96 | 20241101-16:02:58.783 | EDGA | 280P780587ILC02421 |
| 100 | 96.05 | 20241101-16:04:45.627 | XNYS | 280P7805924AC02421 |
| 100 | 96.04 | 20241101-16:05:39.744 | EDGA | 280P78059E75C02421 |
| 100 | 96.04 | 20241101-16:05:39.744 | EDGA | 280P78059E76C02421 |
| 100 | 96.15 | 20241101-16:09:13.951 | LTSE | 280P7805APJ6C02421 |
| 100 | 96.16 | 20241101-16:10:21.011 | EDGA | 280P7805B7F0C02421 |
| 100 | 96.14 | 20241101-16:10:40.312 | EDGA | 280P7805BB8KC02421 |
| 100 | 96.11 | 20241101-16:14:04.637 | XNYS | 280P7805CLPVC02421 |
| 100 | 96.11 | 20241101-16:14:18.266 | EDGA | 280P7805COQIC02421 |
| 100 | 96.07 | 20241101-16:15:24.133 | EDGA | 280P7805D76NC02421 |
| 100 | 96.1 | 20241101-16:17:26.583 | EDGA | 280P7805E2VEC02421 |
| 100 | 96.14 | 20241101-16:18:41.995 | EDGA | 280P7805ENI1C02421 |
| 100 | 96.14 | 20241101-16:20:02.896 | EDGA | 280P7805FAVHC02421 |
| 100 | 96.09 | 20241101-16:21:49.732 | EDGA | 280P7805G5FIC02421 |
| 100 | 96.11 | 20241101-16:24:00.945 | EDGA | 280P7805H2BKC02421 |
| 100 | 96.09 | 20241101-16:24:43.914 | EDGA | 280P7805HBQCC02421 |
| 100 | 96.04 | 20241101-16:25:43.219 | EDGA | 280P7805HPD1C02421 |
| 100 | 96.04 | 20241101-16:27:06.162 | EDGA | 280P7805ICDJC02421 |
| 100 | 96 | 20241101-16:28:50.837 | EDGA | 280P7805J8L8C02421 |
| 62 | 96 | 20241101-16:30:24.422 | EDGA | 280P7805K1V4C02421 |
| 38 | 96 | 20241101-16:30:24.422 | EDGA | 280P7805K1V5C02421 |
| 100 | 96.01 | 20241101-16:31:44.025 | EDGA | 280P7805KL5VC02421 |
| 100 | 96.01 | 20241101-16:33:01.945 | EDGA | 280P7805L68BC02421 |
| 12 | 96.04 | 20241101-16:33:55.324 | EDGA | 280P7805LI2SC02421 |
| 5 | 96.04 | 20241101-16:33:55.324 | EDGA | 280P7805LI2TC02421 |
| 21 | 96.04 | 20241101-16:33:55.327 | EDGA | 280P7805LI2UC02421 |
| 62 | 96.04 | 20241101-16:33:58.446 | EDGA | 280P7805LIV2C02421 |
| 100 | 96.16 | 20241101-16:35:00.691 | XNAS | 280P7805LVSEC02421 |
| 100 | 96.17 | 20241101-16:35:45.431 | EDGA | 280P7805M9CQC02421 |
| 100 | 96.17 | 20241101-16:35:45.431 | EDGA | 280P7805M9CRC02421 |
| 100 | 96.18 | 20241101-16:37:01.161 | EDGA | 280P7805MOAFC02421 |
| 100 | 96.15 | 20241101-16:37:30.580 | EDGA | 280P7805MUTKC02421 |
| 30 | 96.18 | 20241101-16:39:21.928 | EDGA | 280P7805NKT1C02421 |
| 1 | 96.18 | 20241101-16:39:32.024 | EDGA | 280P7805NMQQC02421 |
| 69 | 96.18 | 20241101-16:39:32.025 | EDGA | 280P7805NMQRC02421 |
| 30 | 96.18 | 20241101-16:39:34.234 | EDGA | 280P7805NN89C02421 |
| 100 | 96.09 | 20241101-16:40:26.874 | EDGA | 280P7805O2JQC02421 |
| 100 | 96.09 | 20241101-16:42:04.554 | XNYS | 280P7805OO5PC02421 |
| 58 | 96.08 | 20241101-16:42:04.554 | EDGA | 280P7805OO5QC02421 |
| 1 | 96.08 | 20241101-16:42:04.554 | EDGA | 280P7805OO5RC02421 |
| 41 | 96.08 | 20241101-16:42:04.554 | EDGA | 280P7805OO5SC02421 |
| 100 | 95.93 | 20241101-16:43:40.881 | EDGA | 280P7805PD7DC02421 |
| 100 | 95.89 | 20241101-16:45:14.376 | EDGA | 280P7805Q0G7C02421 |
| 95 | 95.83 | 20241101-16:46:33.114 | EDGA | 280P7805QHVIC02421 |
| 100 | 95.81 | 20241101-16:47:56.465 | EDGA | 280P7805R32FC02421 |
| 100 | 95.85 | 20241101-16:49:43.043 | EDGA | 280P7805RP8CC02421 |
| 94 | 95.87 | 20241101-16:50:52.026 | EDGA | 280P7805S7FUC02421 |
| 6 | 95.87 | 20241101-16:50:52.026 | EDGA | 280P7805S7FVC02421 |
| 100 | 95.84 | 20241101-16:51:59.104 | EDGA | 280P7805SKJCC02421 |
| 100 | 95.86 | 20241101-16:53:31.398 | EDGA | 280P7805T6OVC02421 |
| 100 | 95.85 | 20241101-16:53:34.483 | EDGA | 280P7805T7DRC02421 |
| 100 | 95.83 | 20241101-16:54:37.121 | EDGA | 280P7805TKO6C02421 |
| 100 | 95.85 | 20241101-16:55:57.749 | EDGA | 280P7805U5KKC02421 |
| 100 | 95.78 | 20241101-16:57:04.134 | EDGA | 280P7805UK3AC02421 |
| 100 | 95.71 | 20241101-16:58:30.000 | EDGA | 280P7805V6AFC02421 |
| 100 | 95.76 | 20241101-17:00:38.488 | EDGA | 280P780604E1C02421 |
| 100 | 95.72 | 20241101-17:01:15.866 | EDGA | 280P78060CO7C02421 |
| 100 | 95.67 | 20241101-17:02:57.329 | EDGA | 280P780614M3C02421 |
| 100 | 95.71 | 20241101-17:04:48.091 | EDGA | 280P78061SSAC02421 |
| 100 | 95.71 | 20241101-17:04:48.091 | EDGA | 280P78061SSBC02421 |
| 33 | 95.81 | 20241101-17:07:49.714 | EDGA | 280P780631KTC02421 |
| 28 | 95.81 | 20241101-17:07:49.714 | EDGA | 280P780631KVC02421 |
| 26 | 95.81 | 20241101-17:07:49.714 | EDGA | 280P780631L0C02421 |
| 13 | 95.81 | 20241101-17:07:49.714 | EDGA | 280P780631L1C02421 |
| 100 | 95.78 | 20241101-17:08:14.951 | EDGA | 280P780636S8C02421 |
| 100 | 95.73 | 20241101-17:10:26.983 | EDGA | 280P780643FSC02421 |
| 100 | 95.69 | 20241101-17:11:47.897 | EDGA | 280P78064JMJC02421 |
| 100 | 95.79 | 20241101-17:13:40.092 | EDGA | 280P78065BUMC02421 |
| 100 | 95.82 | 20241101-17:14:54.118 | EDGA | 280P78065QO9C02421 |
| 100 | 95.86 | 20241101-17:17:04.999 | EDGA | 280P78066N55C02421 |
| 100 | 95.84 | 20241101-17:18:01.166 | EDGA | 280P780671AMC02421 |
| 33 | 95.92 | 20241101-17:20:06.756 | XNAS | 280P78067ORJC02421 |
| 67 | 95.92 | 20241101-17:20:06.756 | XNAS | 280P78067ORKC02421 |
| 100 | 95.92 | 20241101-17:20:16.012 | EDGA | 280P78067QPNC02421 |
| 100 | 95.98 | 20241101-17:21:55.694 | EDGA | 280P78068CL5C02421 |
| 100 | 95.98 | 20241101-17:21:55.694 | EDGA | 280P78068CL7C02421 |
| 100 | 96.02 | 20241101-17:24:10.229 | XNAS | 280P780696PQC02421 |
| 4 | 96.02 | 20241101-17:24:17.755 | EDGA | 280P780698C0C02421 |
| 96 | 96.02 | 20241101-17:24:34.252 | EDGA | 280P78069BG8C02421 |
| 4 | 96.02 | 20241101-17:24:34.255 | EDGA | 280P78069BGDC02421 |
| 1 | 95.95 | 20241101-17:26:12.478 | EDGA | 280P78069U6JC02421 |
| 99 | 95.95 | 20241101-17:26:12.478 | EDGA | 280P78069U6KC02421 |
| 100 | 96.02 | 20241101-17:27:32.050 | XNAS | 280P7806AD3IC02421 |
| 100 | 96.06 | 20241101-17:29:04.371 | LTSE | 280P7806ATD1C02421 |
| 100 | 96.06 | 20241101-17:29:04.371 | LTSE | 280P7806ATD2C02421 |
| 100 | 96.04 | 20241101-17:29:13.377 | EDGA | 280P7806AV3SC02421 |
| 100 | 96.04 | 20241101-17:29:13.377 | EDGA | 280P7806AV3TC02421 |
| 100 | 96.04 | 20241101-17:29:13.377 | EDGA | 280P7806AV3UC02421 |
| 100 | 95.85 | 20241101-17:33:44.772 | EDGA | 280P7806CUIHC02421 |
| 100 | 95.81 | 20241101-17:34:49.790 | EDGA | 280P7806DCN5C02421 |
| 100 | 95.82 | 20241101-17:35:29.800 | EDGA | 280P7806DLSOC02421 |
| 100 | 95.81 | 20241101-17:36:23.550 | EDGA | 280P7806E125C02421 |
| 100 | 95.81 | 20241101-17:38:00.469 | EDGA | 280P7806EJR5C02421 |
| 100 | 95.91 | 20241101-17:39:19.932 | EDGA | 280P7806F495C02421 |
| 100 | 95.84 | 20241101-17:40:00.230 | EDGA | 280P7806FCGMC02421 |
| 100 | 95.87 | 20241101-17:41:28.329 | EDGA | 280P7806FURQC02421 |
| 100 | 95.87 | 20241101-17:41:28.330 | EDGA | 280P7806FURSC02421 |
| 18 | 95.85 | 20241101-17:43:12.988 | EDGA | 280P7806GJAHC02421 |
| 82 | 95.85 | 20241101-17:43:12.988 | EDGA | 280P7806GJAIC02421 |
| 82 | 95.85 | 20241101-17:43:12.988 | EDGA | 280P7806GJAJC02421 |
| 18 | 95.85 | 20241101-17:43:12.988 | EDGA | 280P7806GJAKC02421 |
| 100 | 95.87 | 20241101-17:44:26.712 | EDGA | 280P7806H0JKC02421 |
| 100 | 95.87 | 20241101-17:46:25.114 | EDGA | 280P7806HP3EC02421 |
| 100 | 95.83 | 20241101-17:47:09.589 | EDGA | 280P7806I1MOC02421 |
| 100 | 95.79 | 20241101-17:47:58.233 | EDGA | 280P7806IBCIC02421 |
| 100 | 95.79 | 20241101-17:48:50.577 | EDGA | 280P7806ILDDC02421 |
| 100 | 95.75 | 20241101-17:50:00.591 | EDGA | 280P7806J30TC02421 |
| 100 | 95.82 | 20241101-17:50:54.356 | EDGA | 280P7806JDQKC02421 |
| 100 | 95.82 | 20241101-17:52:57.563 | XNAS | 280P7806K4F9C02421 |
| 67 | 95.84 | 20241101-17:53:55.556 | EDGA | 280P7806KG0GC02421 |
| 33 | 95.84 | 20241101-17:53:55.556 | EDGA | 280P7806KG0IC02421 |
| 100 | 95.85 | 20241101-17:54:54.787 | EDGA | 280P7806KQEGC02421 |
| 100 | 95.85 | 20241101-17:55:31.824 | EDGA | 280P7806L1TVC02421 |
| 100 | 95.82 | 20241101-17:57:11.198 | EDGA | 280P7806LLSLC02421 |
| 100 | 95.82 | 20241101-17:57:11.198 | EDGA | 280P7806LLSMC02421 |
| 100 | 95.78 | 20241101-17:58:28.259 | EDGA | 280P7806M4QEC02421 |
| 100 | 95.76 | 20241101-17:59:01.527 | EDGA | 280P7806MC6OC02421 |
| 100 | 95.77 | 20241101-18:00:44.522 | EDGA | 280P7806N3SBC02421 |
| 100 | 95.83 | 20241101-18:01:33.959 | EDGA | 280P7806NEURC02421 |
| 100 | 95.82 | 20241101-18:02:20.657 | EDGA | 280P7806NOROC02421 |
| 100 | 95.86 | 20241101-18:04:14.566 | ARCX | 280P7806OGMUC02421 |
| 100 | 95.89 | 20241101-18:05:28.327 | XNYS | 280P7806OVKQC02421 |
| 100 | 95.89 | 20241101-18:06:03.150 | EDGA | 280P7806P69SC02421 |
| 100 | 95.88 | 20241101-18:07:09.970 | EDGA | 280P7806PJ9PC02421 |
| 100 | 95.85 | 20241101-18:07:52.294 | EDGA | 280P7806PSQ4C02421 |
| 6 | 95.82 | 20241101-18:09:05.511 | EDGA | 280P7806QCRAC02421 |
| 94 | 95.82 | 20241101-18:09:05.511 | EDGA | 280P7806QCRBC02421 |
| 100 | 95.84 | 20241101-18:11:48.135 | XNYS | 280P7806RDOJC02421 |
| 100 | 95.83 | 20241101-18:11:55.362 | EDGA | 280P7806RFKLC02421 |
| 100 | 95.83 | 20241101-18:11:55.362 | EDGA | 280P7806RFKPC02421 |
| 100 | 95.83 | 20241101-18:14:39.951 | EDGA | 280P7806SF4NC02421 |
| 100 | 95.85 | 20241101-18:16:17.851 | EDGA | 280P7806T4VBC02421 |
| 1 | 95.83 | 20241101-18:16:51.509 | EDGA | 280P7806TB4KC02421 |
| 99 | 95.83 | 20241101-18:16:51.509 | EDGA | 280P7806TB4LC02421 |
| 100 | 95.89 | 20241101-18:18:29.509 | EDGA | 280P7806TTDOC02421 |
| 100 | 95.84 | 20241101-18:19:29.177 | EDGA | 280P7806U8BDC02421 |
| 100 | 95.82 | 20241101-18:21:57.830 | XNAS | 280P7806V43RC02421 |
| 100 | 95.82 | 20241101-18:22:16.598 | EDGA | 280P7806V7DCC02421 |
| 100 | 95.94 | 20241101-18:24:12.205 | XNYS | 280P7806VSMNC02421 |
| 100 | 95.98 | 20241101-18:24:55.751 | EDGA | 280P780705F8C02421 |
| 100 | 95.96 | 20241101-18:25:10.268 | EDGA | 280P780708AQC02421 |
| 100 | 95.87 | 20241101-18:26:18.850 | EDGA | 280P78070KVPC02421 |
| 100 | 95.9 | 20241101-18:27:41.176 | EDGA | 280P780713NJC02421 |
| 100 | 95.88 | 20241101-18:29:11.639 | EDGA | 280P78071KV0C02421 |
| 100 | 95.87 | 20241101-18:30:09.297 | EDGA | 280P780720QGC02421 |
| 100 | 95.88 | 20241101-18:32:17.969 | EDGA | 280P780738A6C02421 |
| 6 | 95.9 | 20241101-18:32:43.091 | EDGA | 280P78073GV3C02421 |
| 94 | 95.9 | 20241101-18:32:43.091 | EDGA | 280P78073GV4C02421 |
| 40 | 95.9 | 20241101-18:34:26.046 | EDGA | 280P78074HU1C02421 |
| 60 | 95.9 | 20241101-18:34:28.308 | EDGA | 280P78074ILIC02421 |
| 100 | 95.895 | 20241101-18:36:04.043 | XNAS | 280P78075EI9C02421 |
| 92 | 95.89 | 20241101-18:36:05.735 | EDGA | 280P78075F6EC02421 |
| 8 | 95.89 | 20241101-18:36:05.735 | EDGA | 280P78075F6FC02421 |
| 8 | 95.89 | 20241101-18:36:05.735 | EDGA | 280P78075F6GC02421 |
| 8 | 95.89 | 20241101-18:36:05.735 | EDGA | 280P78075F6HC02421 |
| 2 | 95.89 | 20241101-18:36:05.736 | EDGA | 280P78075F6IC02421 |
| 100 | 95.89 | 20241101-18:37:22.394 | EDGA | 280P780760RJC02421 |
| 68 | 95.89 | 20241101-18:39:55.213 | MEMX | 280P78076VMRC02421 |
| 32 | 95.89 | 20241101-18:39:55.213 | MEMX | 280P78076VMSC02421 |
| 100 | 95.96 | 20241101-18:41:09.580 | ARCX | 280P78077GQPC02421 |
| 100 | 95.94 | 20241101-18:41:33.507 | EDGA | 280P78077LQNC02421 |
| 100 | 95.94 | 20241101-18:43:03.975 | EDGA | 280P7807899AC02421 |
| 100 | 95.92 | 20241101-18:44:14.172 | EDGA | 280P78078OLHC02421 |
| 100 | 95.99 | 20241101-18:46:00.139 | EDGA | 280P78079GA2C02421 |
| 100 | 95.94 | 20241101-18:47:07.036 | EDGA | 280P78079TITC02421 |
| 100 | 95.98 | 20241101-18:48:36.825 | EDGA | 280P7807AJA6C02421 |
| 100 | 95.98 | 20241101-18:50:43.520 | EDGA | 280P7807BG3HC02421 |
| 100 | 95.98 | 20241101-18:50:43.520 | EDGA | 280P7807BG3IC02421 |
| 100 | 95.97 | 20241101-18:51:29.802 | EDGA | 280P7807BQ05C02421 |
| 100 | 95.96 | 20241101-18:53:01.333 | EDGA | 280P7807CEQIC02421 |
| 100 | 95.98 | 20241101-18:53:57.581 | EDGA | 280P7807CPVEC02421 |
| 100 | 95.96 | 20241101-18:55:39.742 | EDGA | 280P7807DGRFC02421 |
| 8 | 95.94 | 20241101-18:57:33.212 | ARCX | 280P7807EA4FC02421 |
| 92 | 95.94 | 20241101-18:57:33.212 | ARCX | 280P7807EA4GC02421 |
| 100 | 95.92 | 20241101-18:57:51.757 | EDGA | 280P7807EDSJC02421 |
| 100 | 95.92 | 20241101-18:57:51.757 | EDGA | 280P7807EDSKC02421 |
| 14 | 95.9 | 20241101-18:59:50.003 | EDGA | 280P7807F87DC02421 |
| 86 | 95.9 | 20241101-18:59:52.316 | EDGA | 280P7807F8TGC02421 |
| 58 | 95.88 | 20241101-19:00:37.533 | EDGA | 280P7807FMNRC02421 |
| 42 | 95.88 | 20241101-19:00:37.533 | EDGA | 280P7807FMNSC02421 |
| 100 | 95.86 | 20241101-19:02:21.069 | LTSE | 280P7807GGT9C02421 |
| 100 | 95.84 | 20241101-19:02:28.105 | EDGA | 280P7807GINOC02421 |
| 4 | 95.84 | 20241101-19:02:28.106 | EDGA | 280P7807GINPC02421 |
| 3 | 95.84 | 20241101-19:02:29.717 | EDGA | 280P7807GJ43C02421 |
| 100 | 95.84 | 20241101-19:03:52.785 | EDGA | 280P7807H6KCC02421 |
| 7 | 95.84 | 20241101-19:05:44.799 | BATS | 280P7807I0RRC02421 |
| 6 | 95.84 | 20241101-19:05:44.799 | XNAS | 280P7807I0RSC02421 |
| 36 | 95.84 | 20241101-19:05:44.799 | XNAS | 280P7807I0RTC02421 |
| 3 | 95.84 | 20241101-19:05:44.799 | XNAS | 280P7807I0RUC02421 |
| 22 | 95.84 | 20241101-19:05:44.799 | XNAS | 280P7807I0RVC02421 |
| 16 | 95.84 | 20241101-19:05:44.799 | XNAS | 280P7807I0S0C02421 |
| 10 | 95.84 | 20241101-19:05:44.800 | XNAS | 280P7807I0S1C02421 |
| 100 | 95.84 | 20241101-19:06:56.186 | EDGA | 280P7807IHGLC02421 |
| 100 | 95.84 | 20241101-19:06:56.186 | EDGA | 280P7807IHGPC02421 |
| 100 | 95.87 | 20241101-19:08:28.418 | EDGA | 280P7807J52RC02421 |
| 100 | 95.93 | 20241101-19:09:16.874 | EDGA | 280P7807JGQPC02421 |
| 100 | 95.92 | 20241101-19:09:44.187 | EDGA | 280P7807JMLIC02421 |
| 100 | 95.94 | 20241101-19:11:07.125 | EDGA | 280P7807KACLC02421 |
| 100 | 96 | 20241101-19:12:44.605 | XNAS | 280P7807L1EVC02421 |
| 100 | 96.03 | 20241101-19:13:32.702 | EDGA | 280P7807LC4UC02421 |
| 100 | 96.08 | 20241101-19:15:29.829 | LTSE | 280P7807M826C02421 |
| 100 | 96.06 | 20241101-19:15:36.937 | EDGA | 280P7807M9GEC02421 |
| 100 | 96.06 | 20241101-19:15:36.937 | EDGA | 280P7807M9GGC02421 |
| 99 | 96.15 | 20241101-19:18:39.669 | XNYS | 280P7807NEEDC02421 |
| 1 | 96.15 | 20241101-19:18:39.669 | XNYS | 280P7807NEEEC02421 |
| 100 | 96.18 | 20241101-19:18:56.257 | EDGA | 280P7807NHIFC02421 |
| 100 | 96.17 | 20241101-19:19:30.007 | EDGA | 280P7807NONFC02421 |
| 100 | 96.19 | 20241101-19:20:46.349 | EDGA | 280P7807O98KC02421 |
| 100 | 96.16 | 20241101-19:21:11.172 | EDGA | 280P7807OEC0C02421 |
| 100 | 96.13 | 20241101-19:22:22.403 | EDGA | 280P7807ORUHC02421 |
| 100 | 96.15 | 20241101-19:23:12.064 | EDGA | 280P7807P5VLC02421 |
| 100 | 96.14 | 20241101-19:24:04.189 | EDGA | 280P7807PGM9C02421 |
| 100 | 96.14 | 20241101-19:25:05.231 | EDGA | 280P7807PSMJC02421 |
| 100 | 96.14 | 20241101-19:26:30.281 | EDGA | 280P7807QDL9C02421 |
| 100 | 96.14 | 20241101-19:27:01.833 | EDGA | 280P7807QKH9C02421 |
| 100 | 96.13 | 20241101-19:27:25.158 | EDGA | 280P7807QPQ1C02421 |
| 53 | 96.1 | 20241101-19:28:06.672 | EDGA | 280P7807R35DC02421 |
| 47 | 96.1 | 20241101-19:28:06.672 | EDGA | 280P7807R35EC02421 |
| 100 | 96.05 | 20241101-19:28:30.611 | EDGA | 280P7807R966C02421 |
| 100 | 96.11 | 20241101-19:29:19.496 | EDGA | 280P7807RLA5C02421 |
| 100 | 96.09 | 20241101-19:30:00.229 | EDGA | 280P7807RTKHC02421 |
| 100 | 96.07 | 20241101-19:31:01.491 | EDGA | 280P7807SGH3C02421 |
| 29 | 96.07 | 20241101-19:31:35.056 | EDGA | 280P7807SR23C02421 |
| 71 | 96.07 | 20241101-19:31:35.056 | EDGA | 280P7807SR24C02421 |
| 85 | 96.06 | 20241101-19:32:17.732 | EDGA | 280P7807TB3EC02421 |
| 15 | 96.06 | 20241101-19:32:17.732 | EDGA | 280P7807TB3GC02421 |
| 100 | 96.03 | 20241101-19:33:04.754 | EDGA | 280P7807TPD4C02421 |
| 100 | 96.03 | 20241101-19:33:15.041 | EDGA | 280P7807TTIPC02421 |
| 100 | 95.98 | 20241101-19:33:42.415 | EDGA | 280P7807UAKPC02421 |
| 100 | 95.97 | 20241101-19:34:31.986 | EDGA | 280P7807USP1C02421 |
| 100 | 95.97 | 20241101-19:35:12.717 | EDGA | 280P7807V9U5C02421 |
| 100 | 96 | 20241101-19:36:08.103 | EDGA | 280P7807VQETC02421 |
| 100 | 96 | 20241101-19:36:17.626 | EDGA | 280P7807VT79C02421 |
| 100 | 96.02 | 20241101-19:37:13.954 | EDGA | 280P78080CIAC02421 |
| 100 | 96.01 | 20241101-19:37:38.408 | EDGA | 280P78080J5TC02421 |
| 100 | 96.03 | 20241101-19:38:32.988 | EDGA | 280P7808149AC02421 |
| 100 | 96.01 | 20241101-19:39:57.777 | EDGA | 280P78081S24C02421 |
| 100 | 96.01 | 20241101-19:39:57.777 | EDGA | 280P78081S25C02421 |
| 100 | 96.015 | 20241101-19:41:03.858 | XNAS | 280P78082EVTC02421 |
| 100 | 96.07 | 20241101-19:41:26.834 | EDGA | 280P78082MLDC02421 |
| 100 | 96.07 | 20241101-19:41:43.295 | EDGA | 280P78082R9AC02421 |
| 100 | 96.06 | 20241101-19:42:07.893 | EDGA | 280P7808318MC02421 |
| 100 | 96.1 | 20241101-19:43:01.093 | EDGA | 280P78083GGDC02421 |
| 100 | 96.09 | 20241101-19:43:27.193 | EDGA | 280P78083NENC02421 |
| 100 | 96.06 | 20241101-19:44:07.069 | EDGA | 280P780842E3C02421 |
| 100 | 96.03 | 20241101-19:44:50.008 | EDGA | 280P78084EKRC02421 |
| 100 | 96.03 | 20241101-19:45:12.855 | EDGA | 280P78084NOOC02421 |
| 100 | 96.02 | 20241101-19:45:29.161 | LTSE | 280P78084V75C02421 |
| 100 | 96.05 | 20241101-19:46:24.645 | XNYS | 280P78085P81C02421 |
| 100 | 96.04 | 20241101-19:46:30.427 | EDGA | 280P78085SUMC02421 |
| 100 | 96.04 | 20241101-19:46:30.427 | EDGA | 280P78085SUNC02421 |
| 100 | 96.03 | 20241101-19:47:10.430 | EDGA | 280P78086D36C02421 |
| 12 | 96 | 20241101-19:47:41.411 | EDGA | 280P78086OEUC02421 |
| 88 | 96 | 20241101-19:47:41.411 | EDGA | 280P78086OEVC02421 |
| 100 | 95.98 | 20241101-19:47:52.183 | EDGA | 280P78086SBVC02421 |
| 9 | 95.965 | 20241101-19:47:59.052 | BATS | 280P78086UI7C02421 |
| 100 | 95.97 | 20241101-19:47:59.052 | EPRL | 280P78086UI8C02421 |
| 100 | 95.97 | 20241101-19:47:59.052 | XNYS | 280P78086UI9C02421 |
| 14 | 95.98 | 20241101-19:47:59.053 | XNAS | 280P78086UIAC02421 |
| 87 | 95.98 | 20241101-19:47:59.053 | XNAS | 280P78086UIBC02421 |
| 86 | 95.98 | 20241101-19:47:59.053 | XNYS | 280P78086UICC02421 |
| 13 | 95.98 | 20241101-19:47:59.053 | XNAS | 280P78086UIDC02421 |
| 21 | 95.98 | 20241101-19:47:59.053 | XNAS | 280P78086UIEC02421 |
| 57 | 95.98 | 20241101-19:47:59.053 | XNAS | 280P78086UIFC02421 |
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.