5th November 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4th 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 |
| 3,643 | $95.20 | $95.66 | $94.45 | XNYS |
| 511 | $95.30 | $95.62 | $94.58 | EDGX |
| 1,800 | $94.99 | $95.60 | $94.43 | ARCX |
| 200 | $95.29 | $95.42 | $95.15 | BATS |
| 2,020 | $95.11 | $95.58 | $94.49 | XNAS |
| 200 | $95.31 | $95.54 | $95.08 | EPRL |
| 100 | $95.35 | $95.35 | $95.35 | IEXG |
| 35,226 | $94.95 | $95.61 | $94.25 | EDGA |
| 2,700 | $95.02 | $95.64 | $94.53 | 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 679,054,658 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 4th 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: | | 4th November 2024 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $94.9863 | 46,400 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 4 | 95.15 | 20241104-14:30:01.123 | BATS | 280PF5440NSQC02421 |
| 65 | 95.15 | 20241104-14:30:01.123 | BATS | 280PF5440NSRC02421 |
| 31 | 95.15 | 20241104-14:30:01.123 | BATS | 280PF5440NSSC02421 |
| 100 | 95.14 | 20241104-14:30:14.894 | XNAS | 280PF5440SHQC02421 |
| 100 | 95.22 | 20241104-14:30:45.094 | XNAS | 280PF544102RC02421 |
| 100 | 95.22 | 20241104-14:30:47.787 | XNAS | 280PF54410CUC02421 |
| 38 | 95.22 | 20241104-14:30:47.788 | XNAS | 280PF54410CVC02421 |
| 38 | 95.22 | 20241104-14:30:47.788 | XNAS | 280PF54410D0C02421 |
| 50 | 95.19 | 20241104-14:31:31.329 | XNAS | 280PF54415SOC02421 |
| 38 | 95.19 | 20241104-14:31:31.329 | XNAS | 280PF54415SPC02421 |
| 100 | 95.19 | 20241104-14:31:31.329 | XNYS | 280PF54415SQC02421 |
| 33 | 95.19 | 20241104-14:31:31.329 | XNYS | 280PF54415SRC02421 |
| 37 | 95.19 | 20241104-14:31:31.329 | XNYS | 280PF54415SSC02421 |
| 30 | 95.19 | 20241104-14:31:31.329 | XNYS | 280PF54415STC02421 |
| 12 | 95.19 | 20241104-14:31:31.329 | XNAS | 280PF54415SUC02421 |
| 26 | 95.19 | 20241104-14:31:31.329 | XNAS | 280PF54415SVC02421 |
| 74 | 95.19 | 20241104-14:31:33.479 | XNAS | 280PF5441691C02421 |
| 100 | 95.29 | 20241104-14:32:31.368 | LTSE | 280PF5441ES7C02421 |
| 57 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441ETVC02421 |
| 43 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU0C02421 |
| 44 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU1C02421 |
| 44 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU2C02421 |
| 12 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU3C02421 |
| 32 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU4C02421 |
| 12 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU5C02421 |
| 48 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU6C02421 |
| 8 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU7C02421 |
| 12 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU8C02421 |
| 56 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EU9C02421 |
| 12 | 95.24 | 20241104-14:32:31.474 | XNAS | 280PF5441EUAC02421 |
| 20 | 95.24 | 20241104-14:32:31.475 | XNAS | 280PF5441EUBC02421 |
| 33 | 95.28 | 20241104-14:33:06.188 | XNYS | 280PF5441KJCC02421 |
| 61 | 95.28 | 20241104-14:33:06.188 | XNYS | 280PF5441KJDC02421 |
| 6 | 95.28 | 20241104-14:33:06.188 | XNYS | 280PF5441KJEC02421 |
| 100 | 95.27 | 20241104-14:34:08.933 | XNYS | 280PF5441UKUC02421 |
| 100 | 95.33 | 20241104-14:34:41.832 | XNYS | 280PF544241NC02421 |
| 38 | 95.37 | 20241104-14:35:30.140 | ARCX | 280PF5442CJSC02421 |
| 26 | 95.37 | 20241104-14:35:30.140 | ARCX | 280PF5442CJTC02421 |
| 62 | 95.37 | 20241104-14:35:30.140 | ARCX | 280PF5442CJUC02421 |
| 100 | 95.37 | 20241104-14:35:30.140 | XNYS | 280PF5442CJVC02421 |
| 22 | 95.37 | 20241104-14:35:30.140 | XNYS | 280PF5442CK0C02421 |
| 100 | 95.37 | 20241104-14:35:30.140 | XNYS | 280PF5442CK1C02421 |
| 78 | 95.37 | 20241104-14:35:30.140 | XNYS | 280PF5442CK2C02421 |
| 38 | 95.37 | 20241104-14:35:30.140 | ARCX | 280PF5442CK3C02421 |
| 36 | 95.37 | 20241104-14:35:30.140 | ARCX | 280PF5442CK4C02421 |
| 97 | 95.31 | 20241104-14:36:04.632 | XNYS | 280PF5442IVUC02421 |
| 3 | 95.31 | 20241104-14:36:04.633 | XNYS | 280PF5442IVVC02421 |
| 100 | 95.28 | 20241104-14:36:17.819 | XNAS | 280PF5442LUHC02421 |
| 100 | 95.22 | 20241104-14:36:55.486 | XNYS | 280PF5442T28C02421 |
| 100 | 95.32 | 20241104-14:37:27.760 | ARCX | 280PF544337QC02421 |
| 38 | 95.32 | 20241104-14:37:27.811 | XNAS | 280PF544337RC02421 |
| 38 | 95.32 | 20241104-14:37:27.811 | XNAS | 280PF544337SC02421 |
| 24 | 95.32 | 20241104-14:37:27.811 | XNAS | 280PF544337TC02421 |
| 100 | 95.33 | 20241104-14:37:36.831 | XNAS | 280PF5443507C02421 |
| 100 | 95.34 | 20241104-14:38:30.251 | XNYS | 280PF5443EMCC02421 |
| 100 | 95.34 | 20241104-14:38:30.251 | XNYS | 280PF5443EMDC02421 |
| 100 | 95.46 | 20241104-14:39:11.257 | XNYS | 280PF5443LQAC02421 |
| 100 | 95.42 | 20241104-14:39:13.850 | XNAS | 280PF5443M7IC02421 |
| 100 | 95.42 | 20241104-14:39:13.851 | ARCX | 280PF5443M7JC02421 |
| 100 | 95.35 | 20241104-14:40:12.161 | EDGA | 280PF54441LIC02421 |
| 100 | 95.32 | 20241104-14:41:01.191 | EDGA | 280PF5444BITC02421 |
| 100 | 95.3 | 20241104-14:41:48.201 | EDGA | 280PF5444MTMC02421 |
| 100 | 95.3 | 20241104-14:41:48.201 | EDGA | 280PF5444MTNC02421 |
| 100 | 95.29 | 20241104-14:41:59.085 | EDGA | 280PF5444PB7C02421 |
| 92 | 95.23 | 20241104-14:42:46.077 | EDGA | 280PF54453POC02421 |
| 5 | 95.23 | 20241104-14:42:46.077 | EDGA | 280PF54453PPC02421 |
| 3 | 95.23 | 20241104-14:42:46.077 | EDGA | 280PF54453PQC02421 |
| 100 | 95.37 | 20241104-14:43:46.104 | LTSE | 280PF5445G27C02421 |
| 100 | 95.32 | 20241104-14:43:52.590 | EDGA | 280PF5445HE6C02421 |
| 100 | 95.32 | 20241104-14:43:52.590 | EDGA | 280PF5445HE7C02421 |
| 1 | 95.26 | 20241104-14:44:42.017 | EDGA | 280PF5445S5FC02421 |
| 99 | 95.26 | 20241104-14:44:42.017 | EDGA | 280PF5445S5GC02421 |
| 100 | 95.25 | 20241104-14:45:11.751 | EDGA | 280PF544635NC02421 |
| 87 | 95.25 | 20241104-14:46:38.141 | XNYS | 280PF5446LULC02421 |
| 13 | 95.25 | 20241104-14:46:38.141 | XNYS | 280PF5446LUMC02421 |
| 100 | 95.26 | 20241104-14:46:48.869 | LTSE | 280PF5446NR7C02421 |
| 100 | 95.23 | 20241104-14:47:02.460 | EDGA | 280PF5446QQLC02421 |
| 100 | 95.19 | 20241104-14:47:25.091 | EDGA | 280PF5446VGHC02421 |
| 100 | 95.25 | 20241104-14:48:12.336 | EDGA | 280PF5447942C02421 |
| 50 | 95.25 | 20241104-14:48:12.338 | EDGX | 280PF5447943C02421 |
| 50 | 95.25 | 20241104-14:48:12.421 | EDGX | 280PF5447955C02421 |
| 100 | 95.29 | 20241104-14:49:10.336 | XNYS | 280PF5447LT4C02421 |
| 100 | 95.33 | 20241104-14:49:32.352 | ARCX | 280PF5447Q2IC02421 |
| 100 | 95.35 | 20241104-14:50:00.937 | IEXG | 280PF5447V6IC02421 |
| 100 | 95.31 | 20241104-14:50:45.303 | LTSE | 280PF54489BKC02421 |
| 100 | 95.3 | 20241104-14:50:46.434 | EDGA | 280PF54489LDC02421 |
| 100 | 95.3 | 20241104-14:50:46.434 | EDGA | 280PF54489LEC02421 |
| 100 | 95.31 | 20241104-14:51:46.840 | EDGA | 280PF5448MT7C02421 |
| 35 | 95.22 | 20241104-14:52:06.352 | EDGA | 280PF5448S55C02421 |
| 82 | 95.24 | 20241104-14:52:45.121 | EDGA | 280PF54493UUC02421 |
| 18 | 95.24 | 20241104-14:52:45.121 | EDGA | 280PF54493UVC02421 |
| 100 | 95.24 | 20241104-14:53:29.837 | EDGA | 280PF5449FJOC02421 |
| 99 | 95.2 | 20241104-14:53:40.925 | EDGA | 280PF5449IF0C02421 |
| 1 | 95.2 | 20241104-14:53:40.925 | EDGA | 280PF5449IF1C02421 |
| 100 | 95.58 | 20241104-14:55:11.320 | LTSE | 280PF544A8A8C02421 |
| 6 | 95.58 | 20241104-14:55:40.557 | XNAS | 280PF544AFCQC02421 |
| 37 | 95.58 | 20241104-14:55:40.557 | XNAS | 280PF544AFCRC02421 |
| 46 | 95.58 | 20241104-14:55:40.557 | XNYS | 280PF544AFCSC02421 |
| 11 | 95.59 | 20241104-14:55:40.558 | EDGX | 280PF544AFCTC02421 |
| 100 | 95.6 | 20241104-14:55:46.920 | ARCX | 280PF544AGU1C02421 |
| 50 | 95.55 | 20241104-14:55:49.669 | EDGA | 280PF544AHJQC02421 |
| 100 | 95.55 | 20241104-14:55:49.722 | EDGA | 280PF544AHK7C02421 |
| 50 | 95.55 | 20241104-14:55:49.722 | EDGA | 280PF544AHK8C02421 |
| 88 | 95.48 | 20241104-14:56:50.270 | EDGA | 280PF544B1T5C02421 |
| 12 | 95.48 | 20241104-14:56:50.270 | EDGA | 280PF544B1T6C02421 |
| 100 | 95.66 | 20241104-14:57:57.073 | XNYS | 280PF544BIRBC02421 |
| 100 | 95.61 | 20241104-14:58:17.092 | EDGA | 280PF544BNI6C02421 |
| 100 | 95.61 | 20241104-14:58:17.092 | EDGA | 280PF544BNI7C02421 |
| 1 | 95.58 | 20241104-14:59:24.951 | EDGX | 280PF544C6VLC02421 |
| 99 | 95.58 | 20241104-14:59:24.951 | EDGX | 280PF544C6VMC02421 |
| 75 | 95.58 | 20241104-14:59:34.637 | EDGA | 280PF544C978C02421 |
| 25 | 95.58 | 20241104-14:59:34.637 | EDGA | 280PF544C979C02421 |
| 100 | 95.62 | 20241104-15:00:24.648 | EDGX | 280PF544CPS4C02421 |
| 120 | 95.63 | 20241104-15:01:12.666 | LTSE | 280PF544D8BMC02421 |
| 80 | 95.64 | 20241104-15:01:12.666 | LTSE | 280PF544D8BNC02421 |
| 100 | 95.59 | 20241104-15:01:27.430 | EDGA | 280PF544DDHEC02421 |
| 70 | 95.59 | 20241104-15:01:27.430 | EDGA | 280PF544DDHFC02421 |
| 30 | 95.59 | 20241104-15:01:27.430 | EDGA | 280PF544DDHGC02421 |
| 14 | 95.59 | 20241104-15:01:27.430 | EDGA | 280PF544DDHHC02421 |
| 44 | 95.59 | 20241104-15:01:27.430 | EDGA | 280PF544DDHIC02421 |
| 42 | 95.59 | 20241104-15:01:27.430 | EDGA | 280PF544DDHJC02421 |
| 100 | 95.59 | 20241104-15:01:45.172 | EDGA | 280PF544DJ2MC02421 |
| 100 | 95.55 | 20241104-15:02:16.920 | EDGA | 280PF544DUIKC02421 |
| 100 | 95.5 | 20241104-15:02:38.253 | XNAS | 280PF544E53MC02421 |
| 100 | 95.48 | 20241104-15:03:01.018 | EDGA | 280PF544EAOBC02421 |
| 100 | 95.39 | 20241104-15:03:23.720 | EDGA | 280PF544EHQ7C02421 |
| 100 | 95.45 | 20241104-15:04:00.092 | LTSE | 280PF544ESN0C02421 |
| 100 | 95.54 | 20241104-15:04:35.265 | EPRL | 280PF544F8GEC02421 |
| 100 | 95.55 | 20241104-15:04:38.785 | XNYS | 280PF544F9USC02421 |
| 100 | 95.53 | 20241104-15:04:43.016 | EDGA | 280PF544FBA5C02421 |
| 100 | 95.59 | 20241104-15:06:26.742 | LTSE | 280PF544GAJ2C02421 |
| 91 | 95.55 | 20241104-15:06:31.392 | EDGA | 280PF544GBUFC02421 |
| 100 | 95.55 | 20241104-15:06:31.392 | EDGA | 280PF544GBUHC02421 |
| 9 | 95.55 | 20241104-15:06:31.392 | EDGA | 280PF544GBUIC02421 |
| 9 | 95.55 | 20241104-15:06:31.392 | EDGA | 280PF544GBUJC02421 |
| 91 | 95.55 | 20241104-15:06:31.392 | EDGA | 280PF544GBUKC02421 |
| 100 | 95.57 | 20241104-15:07:54.538 | EDGA | 280PF544H55HC02421 |
| 100 | 95.57 | 20241104-15:08:33.079 | EDGA | 280PF544HGTVC02421 |
| 100 | 95.6 | 20241104-15:09:47.134 | XNYS | 280PF544I79CC02421 |
| 100 | 95.58 | 20241104-15:09:48.372 | EDGA | 280PF544I7LGC02421 |
| 100 | 95.58 | 20241104-15:09:48.372 | EDGA | 280PF544I7LHC02421 |
| 88 | 95.56 | 20241104-15:11:16.684 | EDGA | 280PF544J412C02421 |
| 12 | 95.56 | 20241104-15:11:16.684 | EDGA | 280PF544J413C02421 |
| 100 | 95.45 | 20241104-15:11:33.700 | EDGA | 280PF544J9TDC02421 |
| 100 | 95.47 | 20241104-15:12:10.091 | EDGA | 280PF544JQF4C02421 |
| 100 | 95.48 | 20241104-15:13:15.836 | EDGA | 280PF544KLG6C02421 |
| 4 | 95.48 | 20241104-15:13:56.815 | EDGA | 280PF544L5ADC02421 |
| 96 | 95.48 | 20241104-15:13:56.933 | EDGA | 280PF544L5C1C02421 |
| 100 | 95.45 | 20241104-15:14:35.076 | EDGA | 280PF544LJ6NC02421 |
| 100 | 95.44 | 20241104-15:15:00.018 | EDGA | 280PF544LRP1C02421 |
| 24 | 95.38 | 20241104-15:15:42.083 | EDGA | 280PF544MEA6C02421 |
| 100 | 95.47 | 20241104-15:16:27.424 | XNYS | 280PF544MVLOC02421 |
| 100 | 95.49 | 20241104-15:16:58.203 | EDGA | 280PF544NBB0C02421 |
| 100 | 95.48 | 20241104-15:17:18.479 | EDGA | 280PF544NJ39C02421 |
| 100 | 95.54 | 20241104-15:18:22.161 | EDGA | 280PF544O8TAC02421 |
| 100 | 95.54 | 20241104-15:18:22.161 | EDGA | 280PF544O8TBC02421 |
| 100 | 95.49 | 20241104-15:19:14.426 | EDGA | 280PF544ORRDC02421 |
| 100 | 95.5 | 20241104-15:20:12.967 | LTSE | 280PF544PE6QC02421 |
| 86 | 95.47 | 20241104-15:20:13.893 | EDGA | 280PF544PEFDC02421 |
| 3 | 95.47 | 20241104-15:20:16.626 | EDGA | 280PF544PFARC02421 |
| 100 | 95.5 | 20241104-15:21:03.192 | EDGA | 280PF544PSRLC02421 |
| 100 | 95.5 | 20241104-15:21:57.785 | EDGA | 280PF544QDOIC02421 |
| 100 | 95.51 | 20241104-15:22:45.027 | EDGA | 280PF544QS1BC02421 |
| 100 | 95.5 | 20241104-15:22:48.263 | EDGA | 280PF544QSU3C02421 |
| 100 | 95.47 | 20241104-15:23:42.766 | EDGA | 280PF544RD8IC02421 |
| 100 | 95.6 | 20241104-15:25:20.687 | XNYS | 280PF544SC1QC02421 |
| 100 | 95.57 | 20241104-15:25:25.402 | EDGA | 280PF544SDKAC02421 |
| 59 | 95.55 | 20241104-15:26:11.169 | EDGA | 280PF544SUC5C02421 |
| 41 | 95.55 | 20241104-15:26:11.169 | EDGA | 280PF544SUC6C02421 |
| 85 | 95.51 | 20241104-15:26:57.084 | EDGA | 280PF544TDGHC02421 |
| 15 | 95.51 | 20241104-15:26:57.084 | EDGA | 280PF544TDGIC02421 |
| 100 | 95.47 | 20241104-15:27:29.297 | EDGA | 280PF544TMSMC02421 |
| 11 | 95.44 | 20241104-15:28:53.729 | XNYS | 280PF544UGNCC02421 |
| 100 | 95.46 | 20241104-15:29:02.763 | LTSE | 280PF544UJSCC02421 |
| 100 | 95.47 | 20241104-15:29:49.547 | EDGA | 280PF544V2QNC02421 |
| 100 | 95.49 | 20241104-15:30:22.752 | EDGA | 280PF544VFR2C02421 |
| 100 | 95.46 | 20241104-15:30:44.475 | EDGA | 280PF544VLT1C02421 |
| 100 | 95.43 | 20241104-15:30:55.479 | EDGA | 280PF544VP3LC02421 |
| 100 | 95.52 | 20241104-15:32:22.656 | XNYS | 280PF5450N9SC02421 |
| 100 | 95.49 | 20241104-15:32:24.464 | EDGA | 280PF5450NVLC02421 |
| 100 | 95.49 | 20241104-15:32:24.464 | EDGA | 280PF5450NVMC02421 |
| 100 | 95.43 | 20241104-15:33:54.235 | EDGA | 280PF5451IFUC02421 |
| 100 | 95.51 | 20241104-15:35:13.316 | EDGA | 280PF5452B30C02421 |
| 100 | 95.52 | 20241104-15:35:40.021 | EDGA | 280PF5452JNFC02421 |
| 42 | 95.52 | 20241104-15:36:25.711 | EDGA | 280PF545303RC02421 |
| 58 | 95.52 | 20241104-15:36:25.711 | EDGA | 280PF545303SC02421 |
| 50 | 95.54 | 20241104-15:37:18.452 | EDGA | 280PF5453FAMC02421 |
| 50 | 95.54 | 20241104-15:37:18.452 | EDGA | 280PF5453FANC02421 |
| 100 | 95.52 | 20241104-15:37:52.178 | EDGA | 280PF5453NKDC02421 |
| 100 | 95.57 | 20241104-15:38:32.522 | EDGA | 280PF54541TDC02421 |
| 100 | 95.61 | 20241104-15:39:21.533 | EDGA | 280PF5454F27C02421 |
| 100 | 95.59 | 20241104-15:40:25.355 | EDGA | 280PF54551PQC02421 |
| 100 | 95.53 | 20241104-15:40:58.496 | EDGA | 280PF5455BONC02421 |
| 100 | 95.54 | 20241104-15:41:57.081 | EDGA | 280PF5455TFAC02421 |
| 100 | 95.51 | 20241104-15:43:17.313 | EDGA | 280PF5456KJSC02421 |
| 100 | 95.5 | 20241104-15:43:28.464 | EDGA | 280PF5456NTRC02421 |
| 100 | 95.57 | 20241104-15:44:48.613 | EDGA | 280PF5457HPLC02421 |
| 100 | 95.56 | 20241104-15:45:03.215 | EDGA | 280PF5457NCJC02421 |
| 28 | 95.47 | 20241104-15:45:51.436 | EDGA | 280PF54588QCC02421 |
| 72 | 95.47 | 20241104-15:45:51.436 | EDGA | 280PF54588QDC02421 |
| 100 | 95.39 | 20241104-15:46:32.065 | EDGA | 280PF5458M46C02421 |
| 100 | 95.36 | 20241104-15:47:24.066 | EDGA | 280PF54596FHC02421 |
| 50 | 95.37 | 20241104-15:47:50.848 | EDGA | 280PF5459FCNC02421 |
| 100 | 95.42 | 20241104-15:48:18.673 | EDGA | 280PF5459P1QC02421 |
| 1 | 95.4 | 20241104-15:49:24.812 | EDGA | 280PF545ADNNC02421 |
| 99 | 95.4 | 20241104-15:49:26.914 | EDGA | 280PF545AE98C02421 |
| 100 | 95.44 | 20241104-15:50:07.720 | EDGA | 280PF545AR0QC02421 |
| 100 | 95.41 | 20241104-15:50:38.777 | EDGA | 280PF545B3T2C02421 |
| 100 | 95.41 | 20241104-15:51:25.115 | EDGA | 280PF545BI4FC02421 |
| 5 | 95.4 | 20241104-15:51:39.039 | EDGA | 280PF545BM4AC02421 |
| 100 | 95.42 | 20241104-15:52:17.420 | BATS | 280PF545C1ICC02421 |
| 100 | 95.44 | 20241104-15:52:44.121 | EDGA | 280PF545C93GC02421 |
| 100 | 95.44 | 20241104-15:52:44.121 | EDGA | 280PF545C93HC02421 |
| 100 | 95.4 | 20241104-15:53:40.197 | EDGA | 280PF545CO73C02421 |
| 63 | 95.41 | 20241104-15:54:48.207 | EDGA | 280PF545DB2QC02421 |
| 37 | 95.41 | 20241104-15:54:48.207 | EDGA | 280PF545DB2RC02421 |
| 100 | 95.37 | 20241104-15:55:13.764 | EDGA | 280PF545DIICC02421 |
| 50 | 95.35 | 20241104-15:55:37.880 | EDGA | 280PF545DPMRC02421 |
| 100 | 95.34 | 20241104-15:55:53.867 | EDGA | 280PF545DV86C02421 |
| 100 | 95.35 | 20241104-15:56:46.147 | EDGA | 280PF545EFEGC02421 |
| 100 | 95.33 | 20241104-15:57:23.911 | EDGA | 280PF545EQL1C02421 |
| 100 | 95.34 | 20241104-15:58:16.980 | EDGA | 280PF545FA3FC02421 |
| 82 | 95.36 | 20241104-15:59:13.920 | XNYS | 280PF545FSK3C02421 |
| 18 | 95.36 | 20241104-15:59:13.920 | XNYS | 280PF545FSK4C02421 |
| 100 | 95.34 | 20241104-15:59:25.022 | EDGA | 280PF545G004C02421 |
| 3 | 95.37 | 20241104-16:00:12.614 | ARCX | 280PF545GFP4C02421 |
| 8 | 95.37 | 20241104-16:00:12.614 | ARCX | 280PF545GFP5C02421 |
| 1 | 95.37 | 20241104-16:00:12.614 | ARCX | 280PF545GFP6C02421 |
| 88 | 95.37 | 20241104-16:00:12.614 | ARCX | 280PF545GFP7C02421 |
| 100 | 95.34 | 20241104-16:00:14.153 | EDGA | 280PF545GGGDC02421 |
| 75 | 95.34 | 20241104-16:00:14.153 | EDGA | 280PF545GGGEC02421 |
| 100 | 95.32 | 20241104-16:01:08.558 | EDGA | 280PF545H1I1C02421 |
| 100 | 95.26 | 20241104-16:01:45.764 | EDGA | 280PF545HE2QC02421 |
| 100 | 95.29 | 20241104-16:03:09.263 | EDGA | 280PF545I9TLC02421 |
| 100 | 95.29 | 20241104-16:03:09.263 | EDGA | 280PF545I9TNC02421 |
| 100 | 95.26 | 20241104-16:03:50.236 | EDGA | 280PF545IMI7C02421 |
| 100 | 95.37 | 20241104-16:04:56.151 | LTSE | 280PF545JAFQC02421 |
| 98 | 95.36 | 20241104-16:05:29.592 | ARCX | 280PF545JKARC02421 |
| 2 | 95.37 | 20241104-16:05:29.592 | ARCX | 280PF545JKASC02421 |
| 100 | 95.35 | 20241104-16:05:34.006 | EDGA | 280PF545JLGJC02421 |
| 100 | 95.31 | 20241104-16:06:20.825 | EDGA | 280PF545K3SVC02421 |
| 100 | 95.3 | 20241104-16:06:42.120 | EDGA | 280PF545K9E9C02421 |
| 100 | 95.4 | 20241104-16:07:39.214 | XNYS | 280PF545KOGLC02421 |
| 100 | 95.38 | 20241104-16:07:53.832 | EDGA | 280PF545KSF9C02421 |
| 100 | 95.36 | 20241104-16:08:26.590 | EDGA | 280PF545L4T6C02421 |
| 100 | 95.39 | 20241104-16:09:19.548 | EDGA | 280PF545LJFSC02421 |
| 100 | 95.43 | 20241104-16:10:22.001 | EDGA | 280PF545M524C02421 |
| 100 | 95.43 | 20241104-16:10:22.001 | EDGA | 280PF545M525C02421 |
| 100 | 95.45 | 20241104-16:11:07.349 | EDGA | 280PF545MH9MC02421 |
| 32 | 95.44 | 20241104-16:11:43.075 | EDGA | 280PF545MSC0C02421 |
| 100 | 95.43 | 20241104-16:12:07.335 | EDGA | 280PF545N307C02421 |
| 100 | 95.43 | 20241104-16:12:29.710 | EDGA | 280PF545N95CC02421 |
| 100 | 95.46 | 20241104-16:13:29.602 | EDGX | 280PF545NOBJC02421 |
| 100 | 95.46 | 20241104-16:13:54.509 | XNYS | 280PF545NU9IC02421 |
| 100 | 95.44 | 20241104-16:14:01.487 | EDGA | 280PF545O0HQC02421 |
| 100 | 95.44 | 20241104-16:14:01.487 | EDGA | 280PF545O0HSC02421 |
| 100 | 95.38 | 20241104-16:16:14.769 | XNYS | 280PF545P5D3C02421 |
| 100 | 95.36 | 20241104-16:16:29.891 | EDGA | 280PF545P8VEC02421 |
| 100 | 95.3 | 20241104-16:17:16.638 | EDGA | 280PF545PL29C02421 |
| 100 | 95.28 | 20241104-16:17:56.462 | EDGA | 280PF545PUUCC02421 |
| 100 | 95.26 | 20241104-16:18:27.603 | EDGA | 280PF545Q6JQC02421 |
| 100 | 95.27 | 20241104-16:19:53.407 | XNYS | 280PF545QSO8C02421 |
| 100 | 95.3 | 20241104-16:20:33.435 | EDGA | 280PF545R6OFC02421 |
| 100 | 95.3 | 20241104-16:20:33.435 | EDGA | 280PF545R6OGC02421 |
| 100 | 95.26 | 20241104-16:21:16.765 | EDGA | 280PF545RHQPC02421 |
| 100 | 95.21 | 20241104-16:22:23.337 | EDGA | 280PF545S5D7C02421 |
| 98 | 95.23 | 20241104-16:23:11.910 | EDGA | 280PF545SHV7C02421 |
| 2 | 95.23 | 20241104-16:23:11.911 | EDGA | 280PF545SHV8C02421 |
| 100 | 95.22 | 20241104-16:23:33.402 | EDGA | 280PF545SNAIC02421 |
| 100 | 95.28 | 20241104-16:24:57.409 | XNYS | 280PF545TANGC02421 |
| 100 | 95.26 | 20241104-16:25:16.114 | EDGA | 280PF545TFGIC02421 |
| 100 | 95.26 | 20241104-16:25:16.114 | EDGA | 280PF545TFGJC02421 |
| 100 | 95.22 | 20241104-16:26:10.294 | EDGA | 280PF545TT7JC02421 |
| 100 | 95.19 | 20241104-16:26:58.071 | EDGA | 280PF545UA12C02421 |
| 98 | 95.18 | 20241104-16:27:40.029 | EDGA | 280PF545UJU8C02421 |
| 2 | 95.18 | 20241104-16:27:40.029 | EDGA | 280PF545UJU9C02421 |
| 100 | 95.15 | 20241104-16:28:13.948 | EDGA | 280PF545US1OC02421 |
| 100 | 95.16 | 20241104-16:29:27.019 | EDGA | 280PF545VF8UC02421 |
| 100 | 95.12 | 20241104-16:30:23.253 | EDGA | 280PF5460046C02421 |
| 100 | 95.07 | 20241104-16:30:35.662 | EDGA | 280PF54603GEC02421 |
| 100 | 95.03 | 20241104-16:31:33.552 | EDGA | 280PF5460KE2C02421 |
| 5 | 95.01 | 20241104-16:31:55.686 | EDGA | 280PF5460QUDC02421 |
| 95 | 95.01 | 20241104-16:32:03.377 | EDGA | 280PF5460TH4C02421 |
| 5 | 95.01 | 20241104-16:32:03.378 | EDGA | 280PF5460TH5C02421 |
| 100 | 95.06 | 20241104-16:32:48.734 | EDGA | 280PF5461A8AC02421 |
| 100 | 95.04 | 20241104-16:32:52.527 | EDGA | 280PF5461B88C02421 |
| 100 | 95.08 | 20241104-16:34:43.179 | EPRL | 280PF54628ASC02421 |
| 100 | 95.09 | 20241104-16:34:48.562 | EDGA | 280PF54629HLC02421 |
| 100 | 95.09 | 20241104-16:34:48.562 | EDGA | 280PF54629HOC02421 |
| 100 | 95.07 | 20241104-16:34:50.535 | EDGA | 280PF5462A25C02421 |
| 100 | 95.09 | 20241104-16:36:03.301 | EDGA | 280PF5462SLEC02421 |
| 100 | 95.09 | 20241104-16:36:03.301 | EDGA | 280PF5462SLFC02421 |
| 100 | 95.08 | 20241104-16:36:30.377 | EDGA | 280PF54633PLC02421 |
| 100 | 95.02 | 20241104-16:37:44.392 | EDGA | 280PF5463MR8C02421 |
| 100 | 95 | 20241104-16:38:09.502 | EDGA | 280PF5463TC6C02421 |
| 100 | 94.95 | 20241104-16:38:50.305 | EDGA | 280PF54647NTC02421 |
| 100 | 94.9 | 20241104-16:39:33.155 | EDGA | 280PF5464JH8C02421 |
| 100 | 94.89 | 20241104-16:40:00.623 | EDGA | 280PF5464QHSC02421 |
| 100 | 94.85 | 20241104-16:40:10.350 | EDGA | 280PF5464UOEC02421 |
| 100 | 94.93 | 20241104-16:41:25.244 | LTSE | 280PF5465K3NC02421 |
| 100 | 94.95 | 20241104-16:42:03.149 | EDGA | 280PF5465U2MC02421 |
| 100 | 94.95 | 20241104-16:42:25.662 | EDGA | 280PF546645KC02421 |
| 100 | 94.84 | 20241104-16:43:19.526 | EDGA | 280PF5466KN6C02421 |
| 100 | 94.85 | 20241104-16:45:11.482 | LTSE | 280PF5467JLHC02421 |
| 100 | 94.84 | 20241104-16:45:49.507 | EDGA | 280PF5467UK8C02421 |
| 100 | 94.77 | 20241104-16:46:39.654 | EDGA | 280PF5468CH2C02421 |
| 100 | 94.81 | 20241104-16:48:20.386 | EDGA | 280PF54698CJC02421 |
| 100 | 94.83 | 20241104-16:49:05.234 | EDGA | 280PF5469LDTC02421 |
| 100 | 94.76 | 20241104-16:50:41.042 | EDGA | 280PF546AGNPC02421 |
| 100 | 94.67 | 20241104-16:52:13.710 | EDGA | 280PF546B9NGC02421 |
| 100 | 94.66 | 20241104-16:54:03.826 | EDGA | 280PF546C7BQC02421 |
| 1 | 94.66 | 20241104-16:54:03.827 | EDGA | 280PF546C7BRC02421 |
| 99 | 94.66 | 20241104-16:54:05.028 | EDGA | 280PF546C7LSC02421 |
| 90 | 94.63 | 20241104-16:55:00.333 | EDGA | 280PF546CLH0C02421 |
| 10 | 94.63 | 20241104-16:55:00.333 | EDGA | 280PF546CLH1C02421 |
| 30 | 94.54 | 20241104-16:56:09.999 | EDGA | 280PF546D73SC02421 |
| 100 | 94.51 | 20241104-16:56:56.383 | EDGA | 280PF546DIKOC02421 |
| 100 | 94.41 | 20241104-16:58:10.733 | EDGA | 280PF546E6GFC02421 |
| 2 | 94.51 | 20241104-16:59:33.902 | EDGA | 280PF546ESBPC02421 |
| 98 | 94.51 | 20241104-16:59:33.902 | EDGA | 280PF546ESBQC02421 |
| 100 | 94.51 | 20241104-17:01:46.826 | EDGA | 280PF546G2ILC02421 |
| 99 | 94.5 | 20241104-17:02:07.613 | EDGA | 280PF546G8E5C02421 |
| 1 | 94.5 | 20241104-17:02:07.613 | EDGA | 280PF546G8E6C02421 |
| 16 | 94.4 | 20241104-17:04:02.671 | EDGA | 280PF546H63OC02421 |
| 84 | 94.4 | 20241104-17:04:02.672 | EDGA | 280PF546H63QC02421 |
| 100 | 94.38 | 20241104-17:04:23.016 | EDGA | 280PF546HBCJC02421 |
| 100 | 94.29 | 20241104-17:06:24.368 | EDGA | 280PF546I8R0C02421 |
| 100 | 94.26 | 20241104-17:07:19.905 | EDGA | 280PF546IL6UC02421 |
| 100 | 94.27 | 20241104-17:08:55.502 | EDGA | 280PF546J9UEC02421 |
| 100 | 94.29 | 20241104-17:10:52.582 | EDGA | 280PF546K8CBC02421 |
| 1 | 94.26 | 20241104-17:12:56.966 | EDGA | 280PF546L4NRC02421 |
| 99 | 94.26 | 20241104-17:12:56.966 | EDGA | 280PF546L4NSC02421 |
| 2 | 94.27 | 20241104-17:13:26.966 | EDGA | 280PF546LCNSC02421 |
| 100 | 94.28 | 20241104-17:13:56.039 | EDGA | 280PF546LK3AC02421 |
| 1 | 94.32 | 20241104-17:14:54.966 | EDGA | 280PF546M1A0C02421 |
| 100 | 94.34 | 20241104-17:15:40.921 | EDGA | 280PF546MEBKC02421 |
| 100 | 94.5 | 20241104-17:17:41.250 | EDGA | 280PF546NEK7C02421 |
| 100 | 94.49 | 20241104-17:18:29.956 | EDGA | 280PF546NUMHC02421 |
| 100 | 94.51 | 20241104-17:19:30.488 | EDGA | 280PF546OHUHC02421 |
| 100 | 94.56 | 20241104-17:22:22.344 | EDGA | 280PF546Q9ADC02421 |
| 100 | 94.67 | 20241104-17:24:59.022 | EDGA | 280PF546RNLHC02421 |
| 100 | 94.67 | 20241104-17:24:59.022 | EDGA | 280PF546RNLIC02421 |
| 100 | 94.67 | 20241104-17:24:59.023 | EDGA | 280PF546RNLJC02421 |
| 100 | 94.54 | 20241104-17:26:39.810 | EDGA | 280PF546SL4IC02421 |
| 27 | 94.54 | 20241104-17:27:58.334 | EDGA | 280PF546TBCVC02421 |
| 40 | 94.57 | 20241104-17:29:15.857 | EDGA | 280PF546U4AGC02421 |
| 60 | 94.57 | 20241104-17:29:15.857 | EDGA | 280PF546U4AHC02421 |
| 100 | 94.58 | 20241104-17:31:08.860 | EDGA | 280PF546V7OOC02421 |
| 100 | 94.63 | 20241104-17:31:43.071 | EDGA | 280PF546VHPAC02421 |
| 100 | 94.65 | 20241104-17:32:36.309 | EDGA | 280PF547018TC02421 |
| 100 | 94.65 | 20241104-17:34:13.190 | EDGA | 280PF5470V6IC02421 |
| 100 | 94.68 | 20241104-17:34:47.928 | XNYS | 280PF54718P1C02421 |
| 100 | 94.72 | 20241104-17:35:25.003 | LTSE | 280PF5471JI2C02421 |
| 100 | 94.72 | 20241104-17:36:16.393 | ARCX | 280PF54722VVC02421 |
| 100 | 94.7 | 20241104-17:36:17.926 | EDGA | 280PF54723F3C02421 |
| 100 | 94.7 | 20241104-17:36:17.927 | EDGA | 280PF54723F4C02421 |
| 1 | 94.61 | 20241104-17:38:48.092 | EDGA | 280PF5473ABAC02421 |
| 50 | 94.69 | 20241104-17:40:07.164 | ARCX | 280PF5473VE8C02421 |
| 50 | 94.69 | 20241104-17:40:07.164 | ARCX | 280PF5473VE9C02421 |
| 100 | 94.69 | 20241104-17:40:35.281 | EDGA | 280PF54747DPC02421 |
| 100 | 94.65 | 20241104-17:41:33.780 | EDGA | 280PF5474M7SC02421 |
| 28 | 94.64 | 20241104-17:42:13.246 | EDGA | 280PF54750KAC02421 |
| 72 | 94.64 | 20241104-17:42:13.246 | EDGA | 280PF54750KBC02421 |
| 100 | 94.67 | 20241104-17:43:21.645 | EDGA | 280PF5475IRGC02421 |
| 100 | 94.7 | 20241104-17:45:14.140 | EDGA | 280PF5476ESQC02421 |
| 100 | 94.68 | 20241104-17:45:53.386 | EDGA | 280PF5476Q01C02421 |
| 100 | 94.74 | 20241104-17:48:32.308 | EDGA | 280PF5478445C02421 |
| 100 | 94.73 | 20241104-17:48:51.145 | EDGA | 280PF54789ATC02421 |
| 100 | 94.8 | 20241104-17:50:39.938 | EDGA | 280PF547965DC02421 |
| 100 | 94.78 | 20241104-17:51:36.022 | EDGA | 280PF5479K1UC02421 |
| 100 | 94.79 | 20241104-17:53:21.213 | XNAS | 280PF547AD5PC02421 |
| 100 | 94.81 | 20241104-17:54:00.937 | XNYS | 280PF547AMDIC02421 |
| 100 | 94.79 | 20241104-17:54:04.721 | EDGA | 280PF547ANCFC02421 |
| 100 | 94.72 | 20241104-17:55:30.759 | EDGA | 280PF547BC0EC02421 |
| 100 | 94.7 | 20241104-17:56:45.074 | EDGA | 280PF547BVC5C02421 |
| 100 | 94.71 | 20241104-17:59:12.266 | EDGA | 280PF547D419C02421 |
| 20 | 94.71 | 20241104-17:59:12.266 | EDGA | 280PF547D41AC02421 |
| 80 | 94.71 | 20241104-17:59:13.315 | EDGA | 280PF547D4B1C02421 |
| 100 | 94.64 | 20241104-18:00:48.266 | EDGA | 280PF547DU0AC02421 |
| 37 | 94.58 | 20241104-18:02:01.699 | EDGA | 280PF547EIKGC02421 |
| 63 | 94.58 | 20241104-18:02:01.699 | EDGA | 280PF547EIKIC02421 |
| 65 | 94.48 | 20241104-18:03:20.061 | EDGA | 280PF547FABRC02421 |
| 35 | 94.48 | 20241104-18:03:20.061 | EDGA | 280PF547FABSC02421 |
| 100 | 94.49 | 20241104-18:05:14.643 | EDGA | 280PF547G7QRC02421 |
| 100 | 94.5 | 20241104-18:06:00.107 | EDGA | 280PF547GKJIC02421 |
| 100 | 94.36 | 20241104-18:07:26.069 | EDGA | 280PF547HCTFC02421 |
| 100 | 94.25 | 20241104-18:09:06.882 | EDGA | 280PF547I76LC02421 |
| 100 | 94.35 | 20241104-18:11:27.642 | EDGA | 280PF547JAFBC02421 |
| 100 | 94.5 | 20241104-18:13:30.040 | EDGA | 280PF547K8BUC02421 |
| 100 | 94.47 | 20241104-18:15:14.502 | EDGA | 280PF547L10EC02421 |
| 22 | 94.5 | 20241104-18:16:05.597 | EDGA | 280PF547LDIPC02421 |
| 78 | 94.5 | 20241104-18:16:05.597 | EDGA | 280PF547LDIQC02421 |
| 100 | 94.49 | 20241104-18:18:03.984 | EDGA | 280PF547M9NSC02421 |
| 100 | 94.54 | 20241104-18:19:46.360 | ARCX | 280PF547N0K1C02421 |
| 100 | 94.51 | 20241104-18:19:54.134 | EDGA | 280PF547N26DC02421 |
| 100 | 94.51 | 20241104-18:19:54.134 | EDGA | 280PF547N26EC02421 |
| 100 | 94.51 | 20241104-18:22:32.490 | EDGA | 280PF547O6A2C02421 |
| 100 | 94.53 | 20241104-18:24:03.441 | XNYS | 280PF547ORR5C02421 |
| 100 | 94.52 | 20241104-18:24:10.912 | EDGA | 280PF547OTHPC02421 |
| 100 | 94.52 | 20241104-18:24:10.912 | EDGA | 280PF547OTHQC02421 |
| 100 | 94.42 | 20241104-18:26:24.065 | EDGA | 280PF547PQQHC02421 |
| 100 | 94.46 | 20241104-18:27:42.588 | EDGA | 280PF547QBJRC02421 |
| 100 | 94.46 | 20241104-18:27:42.588 | EDGA | 280PF547QBJSC02421 |
| 19 | 94.38 | 20241104-18:29:04.899 | EDGA | 280PF547QVKJC02421 |
| 81 | 94.38 | 20241104-18:29:04.899 | EDGA | 280PF547QVKKC02421 |
| 100 | 94.4 | 20241104-18:29:56.178 | EDGA | 280PF547RAUPC02421 |
| 100 | 94.42 | 20241104-18:33:02.796 | EDGA | 280PF547SP19C02421 |
| 100 | 94.42 | 20241104-18:33:02.796 | EDGA | 280PF547SP1AC02421 |
| 100 | 94.43 | 20241104-18:34:47.394 | ARCX | 280PF547TGMFC02421 |
| 100 | 94.43 | 20241104-18:34:55.970 | EDGA | 280PF547TI82C02421 |
| 100 | 94.45 | 20241104-18:36:01.849 | EDGA | 280PF547U0E3C02421 |
| 95 | 94.44 | 20241104-18:37:21.941 | EDGA | 280PF547UHR8C02421 |
| 5 | 94.44 | 20241104-18:37:21.941 | EDGA | 280PF547UHR9C02421 |
| 100 | 94.44 | 20241104-18:38:45.878 | EDGA | 280PF547V3UKC02421 |
| 24 | 94.45 | 20241104-18:40:27.562 | XNYS | 280PF547VQMVC02421 |
| 76 | 94.45 | 20241104-18:40:27.562 | XNYS | 280PF547VQN0C02421 |
| 100 | 94.44 | 20241104-18:40:57.321 | EDGA | 280PF54801A0C02421 |
| 12 | 94.49 | 20241104-18:42:02.281 | XNAS | 280PF5480FNPC02421 |
| 12 | 94.49 | 20241104-18:42:02.281 | XNAS | 280PF5480FNQC02421 |
| 76 | 94.49 | 20241104-18:42:02.281 | XNAS | 280PF5480FNRC02421 |
| 100 | 94.49 | 20241104-18:42:21.191 | EDGA | 280PF5480K4MC02421 |
| 100 | 94.49 | 20241104-18:43:00.196 | EDGA | 280PF5480RUGC02421 |
| 100 | 94.58 | 20241104-18:45:09.336 | EDGA | 280PF5481OE7C02421 |
| 100 | 94.58 | 20241104-18:45:09.336 | EDGA | 280PF5481OE8C02421 |
| 100 | 94.6 | 20241104-18:46:41.226 | EDGA | 280PF5482DVMC02421 |
| 100 | 94.59 | 20241104-18:47:15.717 | EDGA | 280PF5482LDVC02421 |
| 100 | 94.57 | 20241104-18:48:47.390 | EDGA | 280PF54839K9C02421 |
| 100 | 94.58 | 20241104-18:48:59.058 | EDGA | 280PF5483C3GC02421 |
| 96 | 94.58 | 20241104-18:51:00.019 | EDGA | 280PF5484648C02421 |
| 4 | 94.58 | 20241104-18:51:00.019 | EDGA | 280PF5484649C02421 |
| 100 | 94.56 | 20241104-18:51:32.462 | EDGA | 280PF5484F8KC02421 |
| 100 | 94.52 | 20241104-18:52:37.160 | EDGA | 280PF5484T3EC02421 |
| 48 | 94.54 | 20241104-18:53:49.054 | EDGA | 280PF5485CORC02421 |
| 52 | 94.54 | 20241104-18:53:49.054 | EDGA | 280PF5485COSC02421 |
| 100 | 94.54 | 20241104-18:54:36.921 | EDGA | 280PF5485O38C02421 |
| 66 | 94.5 | 20241104-18:56:08.839 | EDGA | 280PF5486FPJC02421 |
| 34 | 94.5 | 20241104-18:56:08.839 | EDGA | 280PF5486FPKC02421 |
| 100 | 94.47 | 20241104-18:56:55.042 | EDGA | 280PF5486R6LC02421 |
| 100 | 94.51 | 20241104-18:58:32.358 | EDGA | 280PF5487H1SC02421 |
| 100 | 94.53 | 20241104-18:59:17.426 | EDGA | 280PF5487S6QC02421 |
| 100 | 94.51 | 20241104-19:00:19.721 | EDGA | 280PF5488DKDC02421 |
| 100 | 94.5 | 20241104-19:00:47.526 | EDGA | 280PF5488KUUC02421 |
| 72 | 94.52 | 20241104-19:02:05.556 | EDGA | 280PF548990QC02421 |
| 28 | 94.52 | 20241104-19:02:05.556 | EDGA | 280PF548990RC02421 |
| 100 | 94.53 | 20241104-19:03:43.728 | LTSE | 280PF548A2BFC02421 |
| 100 | 94.52 | 20241104-19:03:44.215 | EDGA | 280PF548A2G4C02421 |
| 3 | 94.52 | 20241104-19:03:44.215 | EDGA | 280PF548A2G5C02421 |
| 97 | 94.52 | 20241104-19:03:44.215 | EDGA | 280PF548A2G6C02421 |
| 34 | 94.57 | 20241104-19:07:37.227 | EDGA | 280PF548BPC8C02421 |
| 66 | 94.57 | 20241104-19:07:37.227 | EDGA | 280PF548BPC9C02421 |
| 100 | 94.57 | 20241104-19:07:37.227 | EDGA | 280PF548BPCAC02421 |
| 100 | 94.62 | 20241104-19:09:38.463 | EDGA | 280PF548CLHDC02421 |
| 100 | 94.62 | 20241104-19:09:38.463 | EDGA | 280PF548CLHEC02421 |
| 39 | 94.65 | 20241104-19:12:07.151 | EDGA | 280PF548DNHGC02421 |
| 61 | 94.65 | 20241104-19:12:07.151 | EDGA | 280PF548DNHIC02421 |
| 100 | 94.75 | 20241104-19:13:46.253 | ARCX | 280PF548ECU0C02421 |
| 20 | 94.75 | 20241104-19:14:04.581 | EDGA | 280PF548EGVQC02421 |
| 80 | 94.75 | 20241104-19:14:04.581 | EDGA | 280PF548EGVRC02421 |
| 100 | 94.75 | 20241104-19:15:17.578 | EDGA | 280PF548F2N3C02421 |
| 100 | 94.71 | 20241104-19:16:12.013 | EDGA | 280PF548FG0VC02421 |
| 100 | 94.71 | 20241104-19:17:15.477 | EDGA | 280PF548FTARC02421 |
| 100 | 94.71 | 20241104-19:19:06.503 | EDGA | 280PF548GMHVC02421 |
| 80 | 94.73 | 20241104-19:21:13.099 | XNYS | 280PF548HI8EC02421 |
| 10 | 94.73 | 20241104-19:21:13.099 | XNYS | 280PF548HI8FC02421 |
| 3 | 94.73 | 20241104-19:21:13.099 | XNYS | 280PF548HI8GC02421 |
| 7 | 94.73 | 20241104-19:21:13.099 | XNYS | 280PF548HI8HC02421 |
| 100 | 94.78 | 20241104-19:22:24.345 | ARCX | 280PF548I1JBC02421 |
| 25 | 94.8 | 20241104-19:22:57.180 | EDGA | 280PF548I81UC02421 |
| 75 | 94.8 | 20241104-19:22:57.180 | EDGA | 280PF548I81VC02421 |
| 100 | 94.77 | 20241104-19:25:40.891 | EDGA | 280PF548JA0BC02421 |
| 100 | 94.77 | 20241104-19:25:40.891 | EDGA | 280PF548JA0DC02421 |
| 1 | 94.77 | 20241104-19:25:40.891 | EDGA | 280PF548JA0EC02421 |
| 99 | 94.77 | 20241104-19:25:40.891 | EDGA | 280PF548JA0FC02421 |
| 100 | 94.66 | 20241104-19:27:29.853 | EDGA | 280PF548K38MC02421 |
| 100 | 94.7 | 20241104-19:29:22.112 | XNAS | 280PF548KSFGC02421 |
| 100 | 94.68 | 20241104-19:29:34.133 | EDGA | 280PF548KV97C02421 |
| 100 | 94.66 | 20241104-19:31:26.514 | EDGA | 280PF548M4OSC02421 |
| 100 | 94.71 | 20241104-19:33:07.675 | ARCX | 280PF548N1SUC02421 |
| 100 | 94.74 | 20241104-19:34:12.376 | EDGA | 280PF548NKPVC02421 |
| 100 | 94.74 | 20241104-19:35:21.818 | EDGA | 280PF548O7VDC02421 |
| 100 | 94.74 | 20241104-19:35:53.009 | EDGA | 280PF548OGD5C02421 |
| 100 | 94.73 | 20241104-19:36:59.552 | EDGA | 280PF548P1F2C02421 |
| 100 | 94.79 | 20241104-19:38:56.864 | ARCX | 280PF548PTVDC02421 |
| 74 | 94.8 | 20241104-19:39:05.563 | EDGA | 280PF548Q040C02421 |
| 26 | 94.8 | 20241104-19:39:05.563 | EDGA | 280PF548Q041C02421 |
| 100 | 94.8 | 20241104-19:40:11.071 | EDGA | 280PF548QGQMC02421 |
| 100 | 94.73 | 20241104-19:42:53.214 | EDGA | 280PF548RQ0RC02421 |
| 100 | 94.73 | 20241104-19:42:53.214 | EDGA | 280PF548RQ0SC02421 |
| 18 | 94.74 | 20241104-19:44:14.708 | EDGA | 280PF548SEHSC02421 |
| 82 | 94.74 | 20241104-19:44:14.708 | EDGA | 280PF548SEHTC02421 |
| 100 | 94.73 | 20241104-19:46:39.270 | EDGA | 280PF548TIVOC02421 |
| 100 | 94.72 | 20241104-19:48:03.215 | LTSE | 280PF548UATIC02421 |
| 47 | 94.71 | 20241104-19:48:25.577 | EDGA | 280PF548UH8MC02421 |
| 53 | 94.71 | 20241104-19:48:25.577 | EDGA | 280PF548UH8OC02421 |
| 47 | 94.71 | 20241104-19:48:25.577 | EDGA | 280PF548UH8PC02421 |
| 53 | 94.71 | 20241104-19:48:25.577 | EDGA | 280PF548UH8QC02421 |
| 100 | 94.67 | 20241104-19:51:03.523 | EDGA | 280PF548VSISC02421 |
| 100 | 94.67 | 20241104-19:51:48.252 | EDGA | 280PF549082SC02421 |
| 100 | 94.7 | 20241104-19:53:30.066 | EDGA | 280PF5491141C02421 |
| 100 | 94.71 | 20241104-19:55:51.978 | EDGA | 280PF54927OQC02421 |
| 100 | 94.71 | 20241104-19:55:51.978 | EDGA | 280PF54927OUC02421 |
| 100 | 94.68 | 20241104-19:57:11.066 | EDGA | 280PF5492SPOC02421 |
| 100 | 94.69 | 20241104-19:58:54.160 | EDGA | 280PF5493MC6C02421 |
| 100 | 94.69 | 20241104-19:58:54.160 | EDGA | 280PF5493MCAC02421 |
| 28 | 94.66 | 20241104-20:00:02.245 | EDGA | 280PF5494BG8C02421 |
| 55 | 94.66 | 20241104-20:00:02.245 | EDGA | 280PF5494BG9C02421 |
| 17 | 94.66 | 20241104-20:00:02.245 | EDGA | 280PF5494BGAC02421 |
| 100 | 94.65 | 20241104-20:00:40.749 | EDGA | 280PF5494P8VC02421 |
| 100 | 94.64 | 20241104-20:01:37.120 | EDGA | 280PF54959LDC02421 |
| 100 | 94.57 | 20241104-20:02:52.924 | EDGA | 280PF5496096C02421 |
| 70 | 94.57 | 20241104-20:04:33.160 | EDGA | 280PF5496SR7C02421 |
| 30 | 94.57 | 20241104-20:04:33.160 | EDGA | 280PF5496SR8C02421 |
| 100 | 94.57 | 20241104-20:05:25.179 | EDGA | 280PF5497A0JC02421 |
| 100 | 94.56 | 20241104-20:06:15.661 | EDGA | 280PF5497O3TC02421 |
| 100 | 94.59 | 20241104-20:08:08.443 | XNYS | 280PF5498K4OC02421 |
| 100 | 94.65 | 20241104-20:09:13.911 | EDGA | 280PF549955PC02421 |
| 100 | 94.65 | 20241104-20:09:13.912 | EDGA | 280PF549955QC02421 |
| 100 | 94.7 | 20241104-20:10:21.188 | EDGA | 280PF5499OCPC02421 |
| 100 | 94.69 | 20241104-20:11:02.080 | EDGA | 280PF549A2AGC02421 |
| 100 | 94.69 | 20241104-20:13:09.217 | EDGA | 280PF549B30NC02421 |
| 100 | 94.69 | 20241104-20:13:09.217 | EDGA | 280PF549B30OC02421 |
| 100 | 94.63 | 20241104-20:14:24.044 | EDGA | 280PF549BNHJC02421 |
| 100 | 94.57 | 20241104-20:16:07.969 | EDGA | 280PF549CLBRC02421 |
| 100 | 94.55 | 20241104-20:16:31.539 | EDGA | 280PF549CRTKC02421 |
| 100 | 94.57 | 20241104-20:18:17.899 | EDGA | 280PF549DN7TC02421 |
| 100 | 94.61 | 20241104-20:19:40.431 | LTSE | 280PF549EBNMC02421 |
| 83 | 94.62 | 20241104-20:20:19.712 | ARCX | 280PF549EM4GC02421 |
| 17 | 94.62 | 20241104-20:20:19.712 | ARCX | 280PF549EM4HC02421 |
| 100 | 94.61 | 20241104-20:20:33.269 | EDGA | 280PF549EPCSC02421 |
| 100 | 94.61 | 20241104-20:20:33.269 | EDGA | 280PF549EPCTC02421 |
| 100 | 94.59 | 20241104-20:23:01.118 | EDGA | 280PF549FU8DC02421 |
| 100 | 94.59 | 20241104-20:23:01.118 | EDGA | 280PF549FU8EC02421 |
| 100 | 94.67 | 20241104-20:25:27.111 | LTSE | 280PF549H33AC02421 |
| 100 | 94.69 | 20241104-20:25:54.398 | EDGA | 280PF549H9T6C02421 |
| 100 | 94.71 | 20241104-20:28:15.769 | EDGA | 280PF549ICRFC02421 |
| 100 | 94.71 | 20241104-20:28:15.769 | EDGA | 280PF549ICRGC02421 |
| 100 | 94.71 | 20241104-20:28:15.769 | EDGA | 280PF549ICRHC02421 |
| 100 | 94.71 | 20241104-20:28:15.769 | EDGA | 280PF549ICRIC02421 |
| 100 | 94.7 | 20241104-20:28:45.944 | EDGA | 280PF549IKO9C02421 |
| 100 | 94.73 | 20241104-20:30:01.824 | EDGA | 280PF549J9MTC02421 |
| 100 | 94.73 | 20241104-20:30:01.824 | EDGA | 280PF549J9MUC02421 |
| 100 | 94.69 | 20241104-20:31:21.656 | EDGA | 280PF549K7A0C02421 |
| 48 | 94.69 | 20241104-20:31:37.994 | EDGA | 280PF549KDDFC02421 |
| 52 | 94.69 | 20241104-20:31:37.994 | EDGA | 280PF549KDDGC02421 |
| 100 | 94.68 | 20241104-20:32:18.876 | EDGA | 280PF549KSG3C02421 |
| 100 | 94.67 | 20241104-20:32:43.155 | EDGA | 280PF549L5QAC02421 |
| 100 | 94.66 | 20241104-20:34:21.130 | EDGA | 280PF549MFUJC02421 |
| 100 | 94.66 | 20241104-20:34:21.130 | EDGA | 280PF549MFUKC02421 |
| 100 | 94.66 | 20241104-20:34:23.078 | EDGA | 280PF549MGMDC02421 |
| 100 | 94.6 | 20241104-20:35:10.400 | EDGA | 280PF549NJ8CC02421 |
| 100 | 94.56 | 20241104-20:35:44.631 | EDGA | 280PF549O8IPC02421 |
| 100 | 94.53 | 20241104-20:36:54.574 | EDGA | 280PF549P26TC02421 |
| 1 | 94.52 | 20241104-20:38:01.750 | XNAS | 280PF549PRC4C02421 |
| 35 | 94.53 | 20241104-20:38:03.973 | XNAS | 280PF549PS7SC02421 |
| 65 | 94.53 | 20241104-20:38:03.973 | XNAS | 280PF549PS7TC02421 |
| 100 | 94.53 | 20241104-20:38:26.346 | LTSE | 280PF549Q4QFC02421 |
| 100 | 94.54 | 20241104-20:38:55.588 | EDGA | 280PF549QE49C02421 |
| 100 | 94.54 | 20241104-20:39:29.671 | EDGA | 280PF549QPO3C02421 |
| 100 | 94.52 | 20241104-20:40:02.878 | EDGA | 280PF549R4GBC02421 |
| 100 | 94.49 | 20241104-20:40:25.466 | EDGA | 280PF549RCKNC02421 |
| 100 | 94.58 | 20241104-20:42:11.792 | EDGX | 280PF549SRJ3C02421 |
| 100 | 94.6 | 20241104-20:42:20.182 | ARCX | 280PF549SU9RC02421 |
| 100 | 94.59 | 20241104-20:42:23.280 | EDGA | 280PF549SVGEC02421 |
| 100 | 94.57 | 20241104-20:42:47.241 | EDGA | 280PF549T75MC02421 |
| 2 | 94.59 | 20241104-20:44:10.623 | XNAS | 280PF549U150C02421 |
| 61 | 94.59 | 20241104-20:44:10.623 | XNAS | 280PF549U151C02421 |
| 37 | 94.59 | 20241104-20:44:10.623 | XNAS | 280PF549U152C02421 |
| 100 | 94.59 | 20241104-20:44:17.475 | EDGA | 280PF549U3DRC02421 |
| 100 | 94.59 | 20241104-20:44:49.696 | EDGA | 280PF549UEEKC02421 |
| 100 | 94.58 | 20241104-20:45:04.705 | EDGA | 280PF549UL6HC02421 |
| 100 | 94.54 | 20241104-20:45:35.851 | EDGA | 280PF549V39FC02421 |
| 100 | 94.65 | 20241104-20:47:01.224 | EDGA | 280PF54A0GPVC02421 |
| 100 | 94.66 | 20241104-20:47:02.211 | XNYS | 280PF54A0H66C02421 |
| 1 | 94.67 | 20241104-20:47:06.148 | XNYS | 280PF54A0IQ1C02421 |
| 700 | 94.64 | 20241104-20:47:11.916 | LTSE | 280PF54A0KS6C02421 |
| 100 | 94.64 | 20241104-20:47:11.916 | XNYS | 280PF54A0KS7C02421 |
| 85 | 94.64 | 20241104-20:47:11.916 | XNYS | 280PF54A0KS8C02421 |
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.