7th November 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th 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 |
| 3,812 | $100.75 | $101.39 | $100.01 | XNYS |
| 400 | $100.82 | $101.04 | $100.52 | EDGX |
| 1,815 | $100.85 | $101.32 | $100.00 | ARCX |
| 734 | $100.80 | $101.40 | $100.18 | BATS |
| 2,467 | $100.79 | $101.48 | $99.99 | XNAS |
| 7 | $100.52 | $100.52 | $100.52 | BATY |
| 180 | $100.52 | $100.52 | $100.52 | XASE |
| 343 | $100.58 | $101.03 | $100.38 | EPRL |
| 200 | $101.02 | $101.02 | $101.02 | MEMX |
| 400 | $101.02 | $101.03 | $101.00 | XPSX |
| 32,021 | $100.81 | $101.56 | $99.98 | EDGA |
| 861 | $100.61 | $101.07 | $100.55 | 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 678,970,307 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,093,683 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 6th 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: | | 6th November 2024 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | $100.8026 | 43,240 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 50 | 100.32 | 20241106-14:30:37.449 | XNAS | 280PKDS41GCTC02421 |
| 50 | 100.32 | 20241106-14:30:37.450 | XNAS | 280PKDS41GCUC02421 |
| 200 | 100.25 | 20241106-14:30:37.950 | XNAS | 280PKDS41GGQC02421 |
| 100 | 100.25 | 20241106-14:30:37.950 | ARCX | 280PKDS41GGRC02421 |
| 100 | 100.84 | 20241106-14:31:45.514 | XNAS | 280PKDS41SQPC02421 |
| 100 | 100.95 | 20241106-14:31:52.900 | ARCX | 280PKDS41UK8C02421 |
| 100 | 100.89 | 20241106-14:31:57.305 | XNYS | 280PKDS41VLEC02421 |
| 38 | 100.89 | 20241106-14:31:57.305 | ARCX | 280PKDS41VLFC02421 |
| 18 | 100.89 | 20241106-14:31:57.305 | XNYS | 280PKDS41VLGC02421 |
| 82 | 100.89 | 20241106-14:31:57.305 | XNYS | 280PKDS41VLHC02421 |
| 100 | 100.91 | 20241106-14:32:09.270 | XNYS | 280PKDS422FDC02421 |
| 38 | 100.91 | 20241106-14:32:09.271 | XNAS | 280PKDS422FEC02421 |
| 62 | 100.91 | 20241106-14:32:09.271 | XNAS | 280PKDS422FFC02421 |
| 38 | 100.91 | 20241106-14:32:09.271 | ARCX | 280PKDS422FGC02421 |
| 62 | 100.91 | 20241106-14:32:09.435 | ARCX | 280PKDS422GBC02421 |
| 10 | 100.69 | 20241106-14:32:34.216 | XNAS | 280PKDS42889C02421 |
| 100 | 100.87 | 20241106-14:33:06.808 | XNAS | 280PKDS42GJMC02421 |
| 100 | 100.87 | 20241106-14:33:06.808 | XNAS | 280PKDS42GJNC02421 |
| 100 | 101.02 | 20241106-14:34:05.088 | ARCX | 280PKDS43310C02421 |
| 100 | 100.94 | 20241106-14:34:15.703 | ARCX | 280PKDS436MVC02421 |
| 100 | 100.97 | 20241106-14:34:24.870 | XNAS | 280PKDS439BRC02421 |
| 100 | 100.97 | 20241106-14:34:24.870 | XNAS | 280PKDS439BSC02421 |
| 100 | 100.88 | 20241106-14:34:39.185 | XNAS | 280PKDS43DI3C02421 |
| 100 | 100.66 | 20241106-14:34:57.366 | XNAS | 280PKDS43JANC02421 |
| 100 | 100.87 | 20241106-14:36:16.690 | ARCX | 280PKDS44FJ7C02421 |
| 24 | 100.88 | 20241106-14:36:20.455 | ARCX | 280PKDS44GLPC02421 |
| 100 | 100.84 | 20241106-14:36:26.950 | XNYS | 280PKDS44IMQC02421 |
| 35 | 100.84 | 20241106-14:36:26.950 | ARCX | 280PKDS44IMRC02421 |
| 65 | 100.84 | 20241106-14:36:26.950 | ARCX | 280PKDS44IMSC02421 |
| 100 | 100.89 | 20241106-14:36:44.484 | XNYS | 280PKDS44OFKC02421 |
| 38 | 100.73 | 20241106-14:37:04.040 | XNAS | 280PKDS44UCHC02421 |
| 62 | 100.73 | 20241106-14:37:04.040 | XNAS | 280PKDS44UCIC02421 |
| 85 | 100.81 | 20241106-14:37:46.377 | XNYS | 280PKDS45ANSC02421 |
| 15 | 100.81 | 20241106-14:37:46.377 | XNYS | 280PKDS45ANTC02421 |
| 100 | 100.81 | 20241106-14:37:46.378 | XNAS | 280PKDS45ANVC02421 |
| 100 | 100.81 | 20241106-14:38:05.276 | XNYS | 280PKDS45FNFC02421 |
| 10 | 100.85 | 20241106-14:38:53.455 | XNYS | 280PKDS45RP6C02421 |
| 90 | 100.85 | 20241106-14:38:53.455 | XNYS | 280PKDS45RP7C02421 |
| 100 | 101 | 20241106-14:39:24.668 | XNYS | 280PKDS462QTC02421 |
| 100 | 101.08 | 20241106-14:40:33.562 | XNYS | 280PKDS46KK2C02421 |
| 100 | 101.05 | 20241106-14:40:55.933 | BATS | 280PKDS46QFMC02421 |
| 77 | 101.02 | 20241106-14:41:01.842 | MEMX | 280PKDS46SARC02421 |
| 100 | 101.02 | 20241106-14:41:01.869 | MEMX | 280PKDS46SBCC02421 |
| 23 | 101.02 | 20241106-14:41:01.869 | MEMX | 280PKDS46SBDC02421 |
| 100 | 101.03 | 20241106-14:41:36.214 | XPSX | 280PKDS476FCC02421 |
| 69 | 101.03 | 20241106-14:41:36.217 | XPSX | 280PKDS476FDC02421 |
| 31 | 101.03 | 20241106-14:41:36.241 | XPSX | 280PKDS476FKC02421 |
| 50 | 101 | 20241106-14:41:56.896 | XPSX | 280PKDS47C23C02421 |
| 50 | 101 | 20241106-14:41:56.896 | XPSX | 280PKDS47C24C02421 |
| 100 | 101.04 | 20241106-14:43:29.951 | EDGA | 280PKDS486NDC02421 |
| 100 | 101.04 | 20241106-14:43:29.968 | EDGA | 280PKDS486NIC02421 |
| 38 | 101.04 | 20241106-14:43:32.916 | EDGX | 280PKDS487AOC02421 |
| 38 | 101.04 | 20241106-14:43:32.971 | EDGX | 280PKDS487BIC02421 |
| 24 | 101.04 | 20241106-14:43:32.972 | EDGX | 280PKDS487BJC02421 |
| 95 | 100.96 | 20241106-14:43:58.973 | EDGA | 280PKDS48EINC02421 |
| 5 | 100.96 | 20241106-14:43:59.032 | EDGA | 280PKDS48EJSC02421 |
| 100 | 100.805 | 20241106-14:44:44.485 | XNYS | 280PKDS48R87C02421 |
| 20 | 100.83 | 20241106-14:45:35.226 | EDGA | 280PKDS49ECLC02421 |
| 80 | 100.83 | 20241106-14:45:35.226 | EDGA | 280PKDS49ECMC02421 |
| 100 | 100.77 | 20241106-14:45:47.688 | EDGA | 280PKDS49I0IC02421 |
| 52 | 100.72 | 20241106-14:46:16.034 | EDGA | 280PKDS49R84C02421 |
| 48 | 100.72 | 20241106-14:46:16.034 | EDGA | 280PKDS49R85C02421 |
| 100 | 100.74 | 20241106-14:47:21.403 | XNAS | 280PKDS4AKN0C02421 |
| 1 | 100.72 | 20241106-14:48:21.315 | EDGA | 280PKDS4BA3UC02421 |
| 100 | 100.75 | 20241106-14:48:23.352 | XNAS | 280PKDS4BAQEC02421 |
| 99 | 100.72 | 20241106-14:48:23.366 | EDGA | 280PKDS4BAQKC02421 |
| 100 | 100.92 | 20241106-14:48:55.356 | XNYS | 280PKDS4BNOKC02421 |
| 100 | 100.87 | 20241106-14:49:01.749 | EDGA | 280PKDS4BQ2UC02421 |
| 100 | 100.98 | 20241106-14:49:18.845 | EDGA | 280PKDS4C191C02421 |
| 100 | 100.85 | 20241106-14:49:54.592 | EDGA | 280PKDS4CDHHC02421 |
| 39 | 100.7 | 20241106-14:50:19.802 | EDGA | 280PKDS4CNKQC02421 |
| 61 | 100.7 | 20241106-14:50:19.802 | EDGA | 280PKDS4CNKRC02421 |
| 100 | 101.02 | 20241106-14:51:16.511 | XNYS | 280PKDS4DBTUC02421 |
| 100 | 100.97 | 20241106-14:51:18.675 | EDGA | 280PKDS4DCN3C02421 |
| 100 | 100.95 | 20241106-14:51:41.232 | EDGA | 280PKDS4DK35C02421 |
| 100 | 100.97 | 20241106-14:51:50.416 | EDGA | 280PKDS4DN5MC02421 |
| 100 | 100.82 | 20241106-14:53:04.126 | EDGA | 280PKDS4EGDTC02421 |
| 100 | 100.82 | 20241106-14:53:04.126 | EDGA | 280PKDS4EGDUC02421 |
| 100 | 100.81 | 20241106-14:53:35.243 | EDGA | 280PKDS4ERNHC02421 |
| 100 | 100.8 | 20241106-14:54:00.667 | EDGA | 280PKDS4F49IC02421 |
| 100 | 100.77 | 20241106-14:54:19.865 | EDGA | 280PKDS4FAAGC02421 |
| 100 | 100.73 | 20241106-14:55:17.638 | EDGA | 280PKDS4FT0FC02421 |
| 100 | 100.5 | 20241106-14:55:30.875 | EDGA | 280PKDS4G1B7C02421 |
| 100 | 100.5 | 20241106-14:56:01.084 | EDGA | 280PKDS4GB8MC02421 |
| 100 | 100.44 | 20241106-14:56:42.595 | EDGA | 280PKDS4GOT2C02421 |
| 31 | 100.46 | 20241106-14:57:20.812 | EDGA | 280PKDS4H5A2C02421 |
| 69 | 100.46 | 20241106-14:57:20.812 | EDGA | 280PKDS4H5A3C02421 |
| 100 | 100.54 | 20241106-14:58:11.275 | BATS | 280PKDS4HL6GC02421 |
| 100 | 100.54 | 20241106-14:58:36.395 | EDGA | 280PKDS4HU1TC02421 |
| 100 | 100.48 | 20241106-14:59:09.926 | EDGA | 280PKDS4I9A5C02421 |
| 100 | 100.48 | 20241106-14:59:09.926 | EDGA | 280PKDS4I9A6C02421 |
| 100 | 100.56 | 20241106-14:59:56.951 | EDGA | 280PKDS4IR1JC02421 |
| 100 | 100.55 | 20241106-15:00:31.255 | EDGA | 280PKDS4JD0VC02421 |
| 1 | 100.83 | 20241106-15:01:18.088 | XNYS | 280PKDS4K1JNC02421 |
| 99 | 100.83 | 20241106-15:01:18.088 | XNYS | 280PKDS4K1JOC02421 |
| 93 | 100.82 | 20241106-15:01:27.948 | EDGA | 280PKDS4K67EC02421 |
| 100 | 100.82 | 20241106-15:01:52.641 | EDGA | 280PKDS4KG7DC02421 |
| 96 | 100.83 | 20241106-15:02:41.881 | EDGA | 280PKDS4L9VNC02421 |
| 4 | 100.83 | 20241106-15:02:41.881 | EDGA | 280PKDS4L9VOC02421 |
| 5 | 100.8 | 20241106-15:02:47.707 | EDGA | 280PKDS4LCSIC02421 |
| 100 | 100.98 | 20241106-15:03:03.724 | EDGA | 280PKDS4LKE4C02421 |
| 100 | 101.29 | 20241106-15:04:32.496 | EDGA | 280PKDS4MV3GC02421 |
| 200 | 101.22 | 20241106-15:04:43.187 | XNAS | 280PKDS4N470C02421 |
| 100 | 101.19 | 20241106-15:05:41.002 | EDGA | 280PKDS4NU4PC02421 |
| 100 | 101.06 | 20241106-15:06:18.041 | EDGA | 280PKDS4OE9KC02421 |
| 100 | 101.08 | 20241106-15:07:08.281 | EDGA | 280PKDS4P2UGC02421 |
| 100 | 101.2 | 20241106-15:08:09.436 | ARCX | 280PKDS4PUNVC02421 |
| 95 | 101.18 | 20241106-15:08:17.191 | EDGA | 280PKDS4Q1TVC02421 |
| 5 | 101.18 | 20241106-15:08:17.191 | EDGA | 280PKDS4Q1U0C02421 |
| 36 | 101.2 | 20241106-15:09:08.661 | EDGA | 280PKDS4QO6JC02421 |
| 64 | 101.2 | 20241106-15:09:08.661 | EDGA | 280PKDS4QO6KC02421 |
| 76 | 101.02 | 20241106-15:09:30.918 | EDGA | 280PKDS4R105C02421 |
| 24 | 101.02 | 20241106-15:09:30.918 | EDGA | 280PKDS4R106C02421 |
| 100 | 101.15 | 20241106-15:10:36.839 | EDGA | 280PKDS4RRBKC02421 |
| 100 | 101.11 | 20241106-15:11:13.502 | EDGA | 280PKDS4S9JVC02421 |
| 100 | 101.08 | 20241106-15:11:48.595 | EDGA | 280PKDS4SL4HC02421 |
| 100 | 101.22 | 20241106-15:12:47.249 | EDGA | 280PKDS4TAGFC02421 |
| 100 | 101.27 | 20241106-15:13:47.702 | ARCX | 280PKDS4U148C02421 |
| 46 | 101.24 | 20241106-15:13:55.432 | EDGA | 280PKDS4U3ONC02421 |
| 54 | 101.24 | 20241106-15:13:55.432 | EDGA | 280PKDS4U3OQC02421 |
| 11 | 101.21 | 20241106-15:14:42.757 | EDGA | 280PKDS4UK2FC02421 |
| 89 | 101.21 | 20241106-15:14:42.757 | EDGA | 280PKDS4UK2GC02421 |
| 100 | 101.17 | 20241106-15:14:45.666 | EDGA | 280PKDS4UL4LC02421 |
| 100 | 101.09 | 20241106-15:15:19.496 | EDGA | 280PKDS4V5D6C02421 |
| 100 | 101.38 | 20241106-15:17:19.356 | EDGA | 280PKDS50K36C02421 |
| 100 | 101.32 | 20241106-15:17:43.167 | ARCX | 280PKDS50S5HC02421 |
| 100 | 101.29 | 20241106-15:17:59.594 | BATS | 280PKDS511PPC02421 |
| 100 | 101.22 | 20241106-15:18:21.191 | EDGA | 280PKDS519F2C02421 |
| 100 | 101.23 | 20241106-15:18:47.021 | EDGA | 280PKDS51J45C02421 |
| 100 | 101.21 | 20241106-15:19:54.611 | EDGA | 280PKDS52B86C02421 |
| 100 | 101.3 | 20241106-15:20:26.787 | EDGA | 280PKDS52NJVC02421 |
| 100 | 101.43 | 20241106-15:21:42.469 | EDGA | 280PKDS53HSCC02421 |
| 100 | 101.4 | 20241106-15:22:04.325 | EDGA | 280PKDS53OTGC02421 |
| 100 | 101.32 | 20241106-15:23:10.279 | EDGA | 280PKDS54FR5C02421 |
| 100 | 101.26 | 20241106-15:23:32.726 | EDGA | 280PKDS54NUFC02421 |
| 100 | 101.28 | 20241106-15:24:49.881 | ARCX | 280PKDS55HIEC02421 |
| 93 | 101.28 | 20241106-15:24:58.891 | EDGA | 280PKDS55KIGC02421 |
| 7 | 101.28 | 20241106-15:24:58.891 | EDGA | 280PKDS55KIHC02421 |
| 3 | 101.39 | 20241106-15:26:30.331 | XNYS | 280PKDS56SEKC02421 |
| 100 | 101.4 | 20241106-15:26:48.246 | BATS | 280PKDS573EBC02421 |
| 100 | 101.38 | 20241106-15:26:48.449 | EDGA | 280PKDS573H5C02421 |
| 64 | 101.44 | 20241106-15:27:23.493 | EDGA | 280PKDS57G30C02421 |
| 36 | 101.44 | 20241106-15:27:23.493 | EDGA | 280PKDS57G31C02421 |
| 100 | 101.52 | 20241106-15:28:01.377 | EDGA | 280PKDS57SBLC02421 |
| 100 | 101.56 | 20241106-15:28:31.609 | EDGA | 280PKDS586Q2C02421 |
| 100 | 101.53 | 20241106-15:29:17.656 | EDGA | 280PKDS58O6DC02421 |
| 79 | 101.29 | 20241106-15:30:34.514 | EDGA | 280PKDS59MT9C02421 |
| 21 | 101.29 | 20241106-15:30:34.514 | EDGA | 280PKDS59MTAC02421 |
| 99 | 101.39 | 20241106-15:31:26.301 | XNYS | 280PKDS5AB2BC02421 |
| 100 | 101.48 | 20241106-15:31:50.869 | EDGA | 280PKDS5AJL0C02421 |
| 100 | 101.37 | 20241106-15:32:03.801 | EDGA | 280PKDS5AOQ7C02421 |
| 5 | 101.36 | 20241106-15:32:57.911 | EDGA | 280PKDS5BBR2C02421 |
| 95 | 101.36 | 20241106-15:32:57.911 | EDGA | 280PKDS5BBR3C02421 |
| 100 | 101.2 | 20241106-15:33:53.078 | EDGA | 280PKDS5BVLQC02421 |
| 100 | 101.3 | 20241106-15:34:54.793 | EDGA | 280PKDS5COAAC02421 |
| 100 | 101.15 | 20241106-15:35:30.257 | EDGA | 280PKDS5D59EC02421 |
| 100 | 101.22 | 20241106-15:36:24.254 | EDGA | 280PKDS5DO1CC02421 |
| 100 | 101.15 | 20241106-15:37:30.585 | EDGA | 280PKDS5EIO9C02421 |
| 100 | 101.15 | 20241106-15:38:24.977 | EDGA | 280PKDS5F4EJC02421 |
| 100 | 101.31 | 20241106-15:39:43.647 | EDGA | 280PKDS5FUNKC02421 |
| 100 | 101.35 | 20241106-15:40:13.435 | EDGA | 280PKDS5G8HIC02421 |
| 100 | 101.29 | 20241106-15:41:02.334 | EDGA | 280PKDS5GP13C02421 |
| 100 | 101.49 | 20241106-15:42:19.254 | EDGA | 280PKDS5HIEIC02421 |
| 14 | 101.49 | 20241106-15:42:19.290 | EDGA | 280PKDS5HIEPC02421 |
| 38 | 101.49 | 20241106-15:42:19.290 | EDGA | 280PKDS5HIEQC02421 |
| 38 | 101.49 | 20241106-15:42:19.290 | EDGA | 280PKDS5HIERC02421 |
| 2 | 101.49 | 20241106-15:42:19.290 | EDGA | 280PKDS5HIESC02421 |
| 8 | 101.49 | 20241106-15:42:19.290 | EDGA | 280PKDS5HIETC02421 |
| 100 | 101.42 | 20241106-15:43:17.335 | EDGA | 280PKDS5I56RC02421 |
| 100 | 101.44 | 20241106-15:44:39.418 | EDGA | 280PKDS5IUAAC02421 |
| 100 | 101.43 | 20241106-15:45:30.015 | EDGA | 280PKDS5JI3IC02421 |
| 100 | 101.44 | 20241106-15:46:26.795 | EDGA | 280PKDS5K64UC02421 |
| 89 | 101.47 | 20241106-15:47:13.648 | XNAS | 280PKDS5KLIDC02421 |
| 11 | 101.48 | 20241106-15:47:13.648 | XNAS | 280PKDS5KLIEC02421 |
| 59 | 101.54 | 20241106-15:47:26.362 | EDGA | 280PKDS5KR8EC02421 |
| 41 | 101.54 | 20241106-15:47:26.362 | EDGA | 280PKDS5KR8FC02421 |
| 100 | 101.46 | 20241106-15:48:30.409 | EDGA | 280PKDS5LKECC02421 |
| 70 | 101.47 | 20241106-15:49:00.659 | EDGA | 280PKDS5M04HC02421 |
| 30 | 101.47 | 20241106-15:49:00.659 | EDGA | 280PKDS5M04IC02421 |
| 100 | 101.37 | 20241106-15:50:19.744 | EDGA | 280PKDS5MTIEC02421 |
| 58 | 101.32 | 20241106-15:51:01.879 | EDGA | 280PKDS5ND7TC02421 |
| 100 | 101.28 | 20241106-15:51:17.511 | EDGA | 280PKDS5NJLQC02421 |
| 100 | 101.29 | 20241106-15:52:01.279 | EDGA | 280PKDS5O3RNC02421 |
| 38 | 101.23 | 20241106-15:52:19.703 | EDGA | 280PKDS5O9LUC02421 |
| 48 | 101.23 | 20241106-15:52:21.446 | EDGA | 280PKDS5OACVC02421 |
| 14 | 101.23 | 20241106-15:52:21.446 | EDGA | 280PKDS5OAD0C02421 |
| 38 | 101.23 | 20241106-15:52:21.447 | EDGA | 280PKDS5OAD2C02421 |
| 100 | 101.21 | 20241106-15:53:11.163 | EDGA | 280PKDS5OPKJC02421 |
| 100 | 101.16 | 20241106-15:53:46.577 | EDGA | 280PKDS5P4V3C02421 |
| 100 | 101.15 | 20241106-15:54:32.438 | EDGA | 280PKDS5PKAIC02421 |
| 100 | 101.27 | 20241106-15:55:19.605 | EDGA | 280PKDS5Q3VRC02421 |
| 100 | 101.18 | 20241106-15:55:56.730 | EDGA | 280PKDS5QG1QC02421 |
| 100 | 101.2 | 20241106-15:56:57.273 | EDGA | 280PKDS5R41IC02421 |
| 100 | 101.2 | 20241106-15:57:44.456 | EDGA | 280PKDS5RHOFC02421 |
| 100 | 101.24 | 20241106-15:58:40.478 | EDGA | 280PKDS5S3IUC02421 |
| 11 | 101.15 | 20241106-15:59:40.314 | EDGA | 280PKDS5SPBLC02421 |
| 89 | 101.15 | 20241106-15:59:40.315 | EDGA | 280PKDS5SPBMC02421 |
| 100 | 101.11 | 20241106-16:00:12.381 | EDGA | 280PKDS5T5IMC02421 |
| 100 | 101.1 | 20241106-16:00:46.169 | EDGA | 280PKDS5TIQ2C02421 |
| 40 | 101.07 | 20241106-16:01:26.056 | EDGA | 280PKDS5U1AJC02421 |
| 100 | 101.08 | 20241106-16:01:38.040 | EDGA | 280PKDS5U5UPC02421 |
| 90 | 101 | 20241106-16:02:28.356 | BATS | 280PKDS5UO34C02421 |
| 10 | 101 | 20241106-16:02:28.356 | BATS | 280PKDS5UO35C02421 |
| 75 | 100.96 | 20241106-16:02:38.371 | EDGA | 280PKDS5URD7C02421 |
| 25 | 100.96 | 20241106-16:02:38.396 | EDGA | 280PKDS5URDLC02421 |
| 100 | 101.05 | 20241106-16:03:52.729 | EDGA | 280PKDS5VL50C02421 |
| 100 | 101.01 | 20241106-16:04:24.729 | EDGA | 280PKDS5VVFLC02421 |
| 100 | 100.99 | 20241106-16:05:50.633 | EDGA | 280PKDS60QSOC02421 |
| 100 | 101.01 | 20241106-16:06:11.804 | EDGA | 280PKDS612CBC02421 |
| 100 | 100.92 | 20241106-16:06:47.903 | EDGA | 280PKDS61D3VC02421 |
| 100 | 100.9 | 20241106-16:07:37.563 | EDGA | 280PKDS61S8TC02421 |
| 100 | 100.91 | 20241106-16:08:34.849 | EDGA | 280PKDS62EUDC02421 |
| 100 | 100.89 | 20241106-16:08:57.602 | EDGA | 280PKDS62LK4C02421 |
| 100 | 100.88 | 20241106-16:09:33.909 | EDGA | 280PKDS631K9C02421 |
| 100 | 100.83 | 20241106-16:10:09.668 | EDGA | 280PKDS63D3MC02421 |
| 100 | 100.85 | 20241106-16:11:08.171 | EDGA | 280PKDS63UQDC02421 |
| 100 | 100.88 | 20241106-16:11:59.879 | EDGA | 280PKDS64EO4C02421 |
| 89 | 100.9 | 20241106-16:13:03.535 | XNYS | 280PKDS65297C02421 |
| 11 | 100.9 | 20241106-16:13:03.535 | XNYS | 280PKDS65298C02421 |
| 25 | 100.89 | 20241106-16:13:09.315 | EDGA | 280PKDS653SJC02421 |
| 75 | 100.89 | 20241106-16:13:09.341 | EDGA | 280PKDS653T4C02421 |
| 100 | 100.87 | 20241106-16:13:52.103 | EDGA | 280PKDS65GURC02421 |
| 100 | 100.94 | 20241106-16:14:44.666 | EDGA | 280PKDS660VPC02421 |
| 100 | 101.025 | 20241106-16:15:26.113 | ARCX | 280PKDS66FHVC02421 |
| 100 | 101.02 | 20241106-16:15:42.879 | EDGA | 280PKDS66KG6C02421 |
| 100 | 100.95 | 20241106-16:16:13.118 | EDGA | 280PKDS66VHIC02421 |
| 100 | 100.91 | 20241106-16:17:01.388 | EDGA | 280PKDS67E1JC02421 |
| 100 | 100.93 | 20241106-16:17:47.077 | EDGA | 280PKDS67S21C02421 |
| 100 | 100.9 | 20241106-16:18:08.919 | EDGA | 280PKDS682VEC02421 |
| 100 | 100.92 | 20241106-16:19:23.243 | XNYS | 280PKDS68PNTC02421 |
| 100 | 100.9 | 20241106-16:19:31.104 | EDGA | 280PKDS68RPKC02421 |
| 100 | 100.87 | 20241106-16:20:20.240 | EDGA | 280PKDS69AOGC02421 |
| 100 | 100.83 | 20241106-16:21:08.807 | EDGA | 280PKDS69PLNC02421 |
| 100 | 100.83 | 20241106-16:22:35.725 | EDGX | 280PKDS6AIUTC02421 |
| 100 | 100.87 | 20241106-16:22:56.696 | XNYS | 280PKDS6AO8AC02421 |
| 100 | 100.89 | 20241106-16:23:00.532 | EDGX | 280PKDS6AP7BC02421 |
| 18 | 100.87 | 20241106-16:23:07.904 | EDGA | 280PKDS6ARQJC02421 |
| 17 | 100.87 | 20241106-16:23:09.508 | EDGA | 280PKDS6ASA0C02421 |
| 100 | 100.87 | 20241106-16:23:10.671 | EDGA | 280PKDS6ASLAC02421 |
| 65 | 100.87 | 20241106-16:23:10.671 | EDGA | 280PKDS6ASLBC02421 |
| 100 | 100.95 | 20241106-16:24:12.939 | EDGA | 280PKDS6BDE4C02421 |
| 100 | 101.04 | 20241106-16:24:51.142 | EDGA | 280PKDS6BNBGC02421 |
| 20 | 101.03 | 20241106-16:26:39.103 | XNAS | 280PKDS6CLJQC02421 |
| 5 | 101.03 | 20241106-16:26:39.103 | XNAS | 280PKDS6CLJRC02421 |
| 75 | 101.03 | 20241106-16:26:39.103 | XNAS | 280PKDS6CLJSC02421 |
| 100 | 101.01 | 20241106-16:26:46.864 | EDGA | 280PKDS6CNQHC02421 |
| 100 | 101.01 | 20241106-16:26:46.864 | EDGA | 280PKDS6CNQIC02421 |
| 100 | 101.05 | 20241106-16:29:34.095 | ARCX | 280PKDS6EGEOC02421 |
| 100 | 101.11 | 20241106-16:30:20.119 | XNAS | 280PKDS6F4TBC02421 |
| 100 | 101.1 | 20241106-16:30:20.180 | EDGA | 280PKDS6F4UBC02421 |
| 100 | 101.1 | 20241106-16:30:20.180 | EDGA | 280PKDS6F4UCC02421 |
| 100 | 100.98 | 20241106-16:32:24.840 | EDGA | 280PKDS6GIAFC02421 |
| 100 | 100.95 | 20241106-16:32:36.083 | EDGA | 280PKDS6GMHFC02421 |
| 100 | 100.96 | 20241106-16:33:28.691 | EDGA | 280PKDS6H95VC02421 |
| 100 | 100.9 | 20241106-16:34:14.303 | EDGA | 280PKDS6HOG1C02421 |
| 95 | 100.88 | 20241106-16:34:30.856 | EDGA | 280PKDS6HTM2C02421 |
| 5 | 100.88 | 20241106-16:34:30.856 | EDGA | 280PKDS6HTM3C02421 |
| 24 | 100.87 | 20241106-16:34:43.151 | EDGA | 280PKDS6I1KVC02421 |
| 76 | 100.87 | 20241106-16:34:43.214 | EDGA | 280PKDS6I1M1C02421 |
| 100 | 100.67 | 20241106-16:35:00.563 | EDGA | 280PKDS6I7NQC02421 |
| 100 | 100.62 | 20241106-16:35:42.539 | EDGA | 280PKDS6IL12C02421 |
| 76 | 100.62 | 20241106-16:35:42.539 | EDGA | 280PKDS6IL13C02421 |
| 24 | 100.62 | 20241106-16:35:42.539 | EDGA | 280PKDS6IL14C02421 |
| 10 | 100.62 | 20241106-16:36:17.223 | EDGA | 280PKDS6IV2KC02421 |
| 10 | 100.62 | 20241106-16:36:17.223 | EDGA | 280PKDS6IV2LC02421 |
| 80 | 100.62 | 20241106-16:36:17.223 | EDGA | 280PKDS6IV2MC02421 |
| 100 | 100.8 | 20241106-16:37:09.469 | EDGA | 280PKDS6JF2AC02421 |
| 100 | 100.78 | 20241106-16:38:35.395 | EDGA | 280PKDS6K5HCC02421 |
| 100 | 100.78 | 20241106-16:38:35.395 | EDGA | 280PKDS6K5HDC02421 |
| 100 | 100.83 | 20241106-16:39:14.101 | EDGA | 280PKDS6KHOQC02421 |
| 100 | 100.81 | 20241106-16:39:45.523 | EDGA | 280PKDS6KQH2C02421 |
| 76 | 100.81 | 20241106-16:39:45.524 | EDGA | 280PKDS6KQH3C02421 |
| 24 | 100.81 | 20241106-16:39:45.524 | EDGA | 280PKDS6KQH4C02421 |
| 100 | 100.83 | 20241106-16:40:16.243 | EDGA | 280PKDS6L5QOC02421 |
| 100 | 100.86 | 20241106-16:40:54.587 | EDGA | 280PKDS6LI8NC02421 |
| 100 | 100.95 | 20241106-16:42:01.354 | EDGA | 280PKDS6M7U5C02421 |
| 100 | 101.31 | 20241106-16:44:11.231 | EDGA | 280PKDS6NGK2C02421 |
| 64 | 101.31 | 20241106-16:44:23.883 | EDGA | 280PKDS6NK9MC02421 |
| 36 | 101.31 | 20241106-16:44:23.883 | EDGA | 280PKDS6NK9NC02421 |
| 100 | 101.27 | 20241106-16:45:06.134 | EDGA | 280PKDS6O1K6C02421 |
| 100 | 101.26 | 20241106-16:45:33.486 | EDGA | 280PKDS6OBPRC02421 |
| 41 | 101.3 | 20241106-16:46:52.466 | EDGA | 280PKDS6P3E3C02421 |
| 59 | 101.3 | 20241106-16:46:52.466 | EDGA | 280PKDS6P3E4C02421 |
| 100 | 101.3 | 20241106-16:48:11.121 | EDGA | 280PKDS6PT1JC02421 |
| 100 | 101.08 | 20241106-16:49:32.018 | EDGA | 280PKDS6QNFBC02421 |
| 100 | 101.15 | 20241106-16:51:18.041 | EDGA | 280PKDS6RNOFC02421 |
| 100 | 100.95 | 20241106-16:52:37.316 | EDGA | 280PKDS6SFB0C02421 |
| 100 | 100.94 | 20241106-16:53:56.877 | EDGA | 280PKDS6T65UC02421 |
| 4 | 100.81 | 20241106-16:54:37.534 | EDGA | 280PKDS6THH2C02421 |
| 96 | 100.81 | 20241106-16:54:37.534 | EDGA | 280PKDS6THH3C02421 |
| 6 | 100.75 | 20241106-16:56:01.920 | EDGA | 280PKDS6U9NQC02421 |
| 94 | 100.75 | 20241106-16:56:05.146 | EDGA | 280PKDS6UAQNC02421 |
| 100 | 100.83 | 20241106-16:58:02.559 | EDGA | 280PKDS6VE62C02421 |
| 29 | 100.85 | 20241106-16:59:25.283 | EDGA | 280PKDS708Q8C02421 |
| 71 | 100.85 | 20241106-16:59:25.283 | EDGA | 280PKDS708Q9C02421 |
| 100 | 100.55 | 20241106-17:00:48.002 | EDGA | 280PKDS715CFC02421 |
| 100 | 100.33 | 20241106-17:01:56.570 | EDGA | 280PKDS71SI5C02421 |
| 100 | 100.4 | 20241106-17:03:48.041 | EDGA | 280PKDS7307NC02421 |
| 100 | 100.45 | 20241106-17:05:04.558 | EDGA | 280PKDS73O0RC02421 |
| 100 | 100.35 | 20241106-17:06:23.442 | EDGA | 280PKDS74HPKC02421 |
| 55 | 100.38 | 20241106-17:08:05.933 | EPRL | 280PKDS75GECC02421 |
| 45 | 100.38 | 20241106-17:08:05.933 | EPRL | 280PKDS75GEEC02421 |
| 67 | 100.31 | 20241106-17:10:36.322 | EDGA | 280PKDS76UDPC02421 |
| 33 | 100.31 | 20241106-17:10:36.322 | EDGA | 280PKDS76UDQC02421 |
| 33 | 100.31 | 20241106-17:10:36.322 | EDGA | 280PKDS76UDRC02421 |
| 33 | 100.31 | 20241106-17:10:36.323 | EDGA | 280PKDS76UDSC02421 |
| 34 | 100.31 | 20241106-17:10:36.323 | EDGA | 280PKDS76UDTC02421 |
| 54 | 100.67 | 20241106-17:13:13.525 | EPRL | 280PKDS78D4VC02421 |
| 46 | 100.67 | 20241106-17:13:13.525 | EPRL | 280PKDS78D50C02421 |
| 76 | 100.67 | 20241106-17:13:13.525 | XNYS | 280PKDS78D51C02421 |
| 20 | 100.67 | 20241106-17:13:13.525 | XNYS | 280PKDS78D52C02421 |
| 87 | 100.67 | 20241106-17:13:13.525 | XNYS | 280PKDS78D53C02421 |
| 38 | 100.67 | 20241106-17:13:13.525 | EDGA | 280PKDS78D54C02421 |
| 38 | 100.67 | 20241106-17:13:13.525 | EDGA | 280PKDS78D55C02421 |
| 17 | 100.67 | 20241106-17:13:13.525 | XNYS | 280PKDS78D56C02421 |
| 24 | 100.67 | 20241106-17:13:13.527 | EDGA | 280PKDS78D5BC02421 |
| 100 | 100.7 | 20241106-17:14:49.432 | XNYS | 280PKDS797H2C02421 |
| 100 | 100.72 | 20241106-17:15:08.289 | XNYS | 280PKDS79D13C02421 |
| 100 | 100.69 | 20241106-17:15:11.415 | EDGA | 280PKDS79DSPC02421 |
| 100 | 100.52 | 20241106-17:16:13.175 | EDGA | 280PKDS7A2J3C02421 |
| 100 | 100.29 | 20241106-17:18:03.650 | EDGA | 280PKDS7B72NC02421 |
| 100 | 100.2 | 20241106-17:19:31.563 | EDGA | 280PKDS7C7P3C02421 |
| 100 | 100.28 | 20241106-17:20:23.620 | EDGA | 280PKDS7CQ2CC02421 |
| 100 | 100.23 | 20241106-17:21:04.682 | EDGA | 280PKDS7D8CUC02421 |
| 100 | 100.18 | 20241106-17:22:37.603 | EDGA | 280PKDS7E6JKC02421 |
| 100 | 100.16 | 20241106-17:23:35.242 | EDGA | 280PKDS7EOEMC02421 |
| 100 | 100.21 | 20241106-17:25:52.440 | EDGA | 280PKDS7G4FOC02421 |
| 100 | 100.36 | 20241106-17:29:04.672 | EDGA | 280PKDS7HVLUC02421 |
| 30 | 100.36 | 20241106-17:29:04.672 | EDGA | 280PKDS7HVLVC02421 |
| 70 | 100.36 | 20241106-17:29:04.672 | EDGA | 280PKDS7HVM0C02421 |
| 100 | 100.44 | 20241106-17:30:59.400 | EDGA | 280PKDS7J6R9C02421 |
| 100 | 100.39 | 20241106-17:31:36.807 | EDGA | 280PKDS7JJT1C02421 |
| 100 | 100.36 | 20241106-17:33:09.783 | EDGA | 280PKDS7KGNDC02421 |
| 100 | 100.5 | 20241106-17:35:30.872 | EDGA | 280PKDS7LR0UC02421 |
| 6 | 100.48 | 20241106-17:36:48.659 | EDGA | 280PKDS7MH6HC02421 |
| 94 | 100.48 | 20241106-17:36:48.659 | EDGA | 280PKDS7MH6IC02421 |
| 100 | 100.45 | 20241106-17:37:29.626 | EDGA | 280PKDS7MRPLC02421 |
| 100 | 100.41 | 20241106-17:39:01.694 | EDGA | 280PKDS7NLO4C02421 |
| 100 | 100.35 | 20241106-17:41:24.226 | EDGA | 280PKDS7OTUFC02421 |
| 100 | 100.27 | 20241106-17:42:50.731 | EDGA | 280PKDS7PMMGC02421 |
| 100 | 100.45 | 20241106-17:45:11.270 | XNYS | 280PKDS7QUS8C02421 |
| 100 | 100.43 | 20241106-17:45:32.319 | EDGA | 280PKDS7R6AHC02421 |
| 100 | 100.28 | 20241106-17:47:01.209 | EDGA | 280PKDS7RUTEC02421 |
| 100 | 100.26 | 20241106-17:48:58.861 | EDGA | 280PKDS7T0SRC02421 |
| 100 | 100.29 | 20241106-17:50:58.707 | EDGA | 280PKDS7U4F9C02421 |
| 100 | 100.28 | 20241106-17:51:32.092 | EDGA | 280PKDS7UFK1C02421 |
| 100 | 100.25 | 20241106-17:51:50.288 | EDGA | 280PKDS7UL5NC02421 |
| 100 | 100.44 | 20241106-17:53:55.976 | EDGA | 280PKDS7VMV7C02421 |
| 100 | 100.46 | 20241106-17:54:38.673 | EDGA | 280PKDS802C0C02421 |
| 100 | 100.45 | 20241106-17:56:50.892 | EDGA | 280PKDS8194KC02421 |
| 100 | 100.64 | 20241106-17:58:48.050 | ARCX | 280PKDS82AI6C02421 |
| 28 | 100.76 | 20241106-18:00:04.780 | EDGA | 280PKDS833B7C02421 |
| 100 | 100.76 | 20241106-18:00:05.309 | EDGA | 280PKDS833LDC02421 |
| 72 | 100.76 | 20241106-18:00:05.309 | EDGA | 280PKDS833LEC02421 |
| 74 | 100.68 | 20241106-18:01:59.787 | EDGA | 280PKDS846SSC02421 |
| 26 | 100.68 | 20241106-18:01:59.787 | EDGA | 280PKDS846STC02421 |
| 100 | 100.79 | 20241106-18:04:05.326 | XNAS | 280PKDS85F0EC02421 |
| 100 | 100.8 | 20241106-18:04:59.848 | EDGA | 280PKDS85UNPC02421 |
| 100 | 100.71 | 20241106-18:06:35.889 | EDGA | 280PKDS86QUPC02421 |
| 75 | 100.9 | 20241106-18:09:01.273 | EDGA | 280PKDS883IEC02421 |
| 25 | 100.9 | 20241106-18:09:01.274 | EDGA | 280PKDS883IFC02421 |
| 100 | 100.89 | 20241106-18:09:50.628 | EDGA | 280PKDS88GI7C02421 |
| 40 | 100.93 | 20241106-18:11:22.531 | EDGA | 280PKDS89BC2C02421 |
| 60 | 100.93 | 20241106-18:11:22.531 | EDGA | 280PKDS89BC3C02421 |
| 100 | 101.12 | 20241106-18:14:31.635 | EDGA | 280PKDS8AU7NC02421 |
| 79 | 101.07 | 20241106-18:15:27.956 | EDGA | 280PKDS8BF3DC02421 |
| 21 | 101.07 | 20241106-18:15:27.956 | EDGA | 280PKDS8BF3EC02421 |
| 100 | 101.06 | 20241106-18:16:59.779 | EDGA | 280PKDS8C7ADC02421 |
| 100 | 101.02 | 20241106-18:18:37.495 | EDGA | 280PKDS8D0H5C02421 |
| 100 | 100.98 | 20241106-18:20:02.786 | EDGA | 280PKDS8DORRC02421 |
| 100 | 100.87 | 20241106-18:22:02.773 | EDGA | 280PKDS8EORMC02421 |
| 100 | 101.02 | 20241106-18:24:49.777 | EDGA | 280PKDS8G5U5C02421 |
| 100 | 101.03 | 20241106-18:25:40.041 | XNYS | 280PKDS8GJCIC02421 |
| 100 | 101.07 | 20241106-18:26:28.077 | LTSE | 280PKDS8H19CC02421 |
| 26 | 101.03 | 20241106-18:27:03.220 | XPSX | 280PKDS8HAE8C02421 |
| 100 | 101.06 | 20241106-18:27:13.629 | XNYS | 280PKDS8HD4NC02421 |
| 74 | 101.03 | 20241106-18:28:10.887 | XPSX | 280PKDS8HSQ5C02421 |
| 38 | 101.03 | 20241106-18:28:10.887 | EPRL | 280PKDS8HSQ6C02421 |
| 100 | 101.05 | 20241106-18:29:31.024 | EDGA | 280PKDS8IJH1C02421 |
| 100 | 101.05 | 20241106-18:29:31.025 | EDGA | 280PKDS8IJH2C02421 |
| 10 | 101.07 | 20241106-18:32:42.277 | XNYS | 280PKDS8KD3NC02421 |
| 90 | 101.07 | 20241106-18:32:42.277 | XNYS | 280PKDS8KD3OC02421 |
| 100 | 101.07 | 20241106-18:33:56.438 | XNYS | 280PKDS8L16BC02421 |
| 100 | 101.05 | 20241106-18:34:15.898 | EDGA | 280PKDS8L6FIC02421 |
| 100 | 101.05 | 20241106-18:35:15.248 | EDGA | 280PKDS8LOGVC02421 |
| 100 | 101.03 | 20241106-18:36:49.840 | EDGA | 280PKDS8MH9UC02421 |
| 100 | 101.02 | 20241106-18:37:42.149 | EDGA | 280PKDS8MVD9C02421 |
| 100 | 101.02 | 20241106-18:39:13.200 | EDGA | 280PKDS8NNJ8C02421 |
| 100 | 101.06 | 20241106-18:41:03.672 | EDGA | 280PKDS8OJI6C02421 |
| 100 | 101.06 | 20241106-18:41:03.673 | EDGA | 280PKDS8OJI7C02421 |
| 6 | 101.14 | 20241106-18:43:08.007 | EDGA | 280PKDS8PJF0C02421 |
| 94 | 101.14 | 20241106-18:43:08.008 | EDGA | 280PKDS8PJF1C02421 |
| 90 | 101.11 | 20241106-18:43:48.614 | EDGA | 280PKDS8PT2FC02421 |
| 10 | 101.11 | 20241106-18:43:48.614 | EDGA | 280PKDS8PT2GC02421 |
| 100 | 101.01 | 20241106-18:44:53.465 | EDGA | 280PKDS8QCS5C02421 |
| 75 | 101 | 20241106-18:46:39.492 | EDGA | 280PKDS8RBANC02421 |
| 25 | 101 | 20241106-18:46:39.492 | EDGA | 280PKDS8RBAOC02421 |
| 100 | 100.98 | 20241106-18:47:10.371 | EDGA | 280PKDS8RIKNC02421 |
| 36 | 100.97 | 20241106-18:47:58.977 | EDGA | 280PKDS8S0UJC02421 |
| 64 | 100.97 | 20241106-18:47:58.977 | EDGA | 280PKDS8S0UKC02421 |
| 28 | 101 | 20241106-18:49:35.435 | EDGA | 280PKDS8SRUAC02421 |
| 72 | 101 | 20241106-18:49:35.435 | EDGA | 280PKDS8SRUBC02421 |
| 100 | 101 | 20241106-18:51:13.235 | XNAS | 280PKDS8TN4UC02421 |
| 66 | 100.99 | 20241106-18:51:29.750 | EDGA | 280PKDS8TRG5C02421 |
| 100 | 100.99 | 20241106-18:52:21.144 | EDGA | 280PKDS8U9LEC02421 |
| 100 | 100.99 | 20241106-18:53:20.772 | EDGA | 280PKDS8UQ09C02421 |
| 100 | 100.99 | 20241106-18:53:56.187 | EDGA | 280PKDS8V386C02421 |
| 100 | 100.93 | 20241106-18:54:57.027 | EDGA | 280PKDS8VKD4C02421 |
| 100 | 100.8 | 20241106-18:56:15.627 | EDGA | 280PKDS90AHVC02421 |
| 100 | 100.64 | 20241106-18:58:08.782 | EDGA | 280PKDS918RQC02421 |
| 12 | 100.63 | 20241106-18:59:30.001 | EDGA | 280PKDS921GPC02421 |
| 88 | 100.63 | 20241106-18:59:30.001 | EDGA | 280PKDS921GQC02421 |
| 100 | 101.05 | 20241106-19:01:36.121 | EDGA | 280PKDS939PBC02421 |
| 100 | 101.18 | 20241106-19:02:26.053 | EDGA | 280PKDS93NVPC02421 |
| 100 | 101.14 | 20241106-19:03:08.035 | EDGA | 280PKDS944JIC02421 |
| 100 | 101.02 | 20241106-19:04:31.366 | EDGA | 280PKDS94S0PC02421 |
| 100 | 100.96 | 20241106-19:05:53.431 | EDGA | 280PKDS95IMRC02421 |
| 100 | 100.82 | 20241106-19:06:36.860 | EDGA | 280PKDS9602AC02421 |
| 100 | 100.94 | 20241106-19:08:33.384 | EDGA | 280PKDS975N0C02421 |
| 50 | 100.9 | 20241106-19:09:09.686 | EDGA | 280PKDS97ECQC02421 |
| 50 | 100.9 | 20241106-19:09:09.686 | EDGA | 280PKDS97ECRC02421 |
| 100 | 100.94 | 20241106-19:10:38.195 | EDGA | 280PKDS98536C02421 |
| 100 | 100.88 | 20241106-19:11:24.028 | EDGA | 280PKDS98HOPC02421 |
| 63 | 100.89 | 20241106-19:12:18.358 | EDGA | 280PKDS98VPNC02421 |
| 37 | 100.89 | 20241106-19:12:18.358 | EDGA | 280PKDS98VPOC02421 |
| 100 | 100.85 | 20241106-19:14:17.775 | EDGA | 280PKDS99U0TC02421 |
| 100 | 100.86 | 20241106-19:14:51.017 | EDGA | 280PKDS9A5QUC02421 |
| 100 | 100.87 | 20241106-19:16:39.630 | EDGA | 280PKDS9B383C02421 |
| 100 | 100.81 | 20241106-19:17:55.142 | EDGA | 280PKDS9BLC5C02421 |
| 20 | 100.73 | 20241106-19:19:20.769 | EDGA | 280PKDS9C9PCC02421 |
| 80 | 100.73 | 20241106-19:19:20.769 | EDGA | 280PKDS9C9PEC02421 |
| 100 | 100.74 | 20241106-19:20:22.974 | EDGA | 280PKDS9CP61C02421 |
| 66 | 100.72 | 20241106-19:21:59.058 | EDGA | 280PKDS9DGOMC02421 |
| 34 | 100.72 | 20241106-19:21:59.058 | EDGA | 280PKDS9DGONC02421 |
| 100 | 100.66 | 20241106-19:23:29.882 | EDGA | 280PKDS9E5DHC02421 |
| 100 | 100.57 | 20241106-19:24:45.630 | EDGA | 280PKDS9EMEAC02421 |
| 100 | 100.54 | 20241106-19:26:51.922 | EDGA | 280PKDS9FJ9UC02421 |
| 100 | 100.52 | 20241106-19:28:06.881 | EDGA | 280PKDS9G60MC02421 |
| 100 | 100.46 | 20241106-19:28:44.653 | EDGA | 280PKDS9GG2SC02421 |
| 100 | 100.49 | 20241106-19:30:19.870 | EDGA | 280PKDS9HC7PC02421 |
| 100 | 100.49 | 20241106-19:31:39.037 | EDGA | 280PKDS9I837C02421 |
| 100 | 100.49 | 20241106-19:32:26.727 | EDGA | 280PKDS9IQTPC02421 |
| 7 | 100.47 | 20241106-19:33:07.853 | EDGA | 280PKDS9JB8QC02421 |
| 19 | 100.47 | 20241106-19:33:29.281 | EDGA | 280PKDS9JJJTC02421 |
| 74 | 100.47 | 20241106-19:33:37.968 | EDGA | 280PKDS9JMPQC02421 |
| 26 | 100.47 | 20241106-19:33:37.969 | EDGA | 280PKDS9JMPRC02421 |
| 19 | 100.46 | 20241106-19:33:50.710 | EDGA | 280PKDS9JR7DC02421 |
| 81 | 100.46 | 20241106-19:33:50.710 | EDGA | 280PKDS9JR7EC02421 |
| 38 | 100.42 | 20241106-19:35:14.424 | EDGA | 280PKDS9KQ40C02421 |
| 62 | 100.42 | 20241106-19:35:20.221 | EDGA | 280PKDS9KS7GC02421 |
| 17 | 100.42 | 20241106-19:35:20.221 | EDGA | 280PKDS9KS7HC02421 |
| 21 | 100.42 | 20241106-19:35:20.221 | EDGA | 280PKDS9KS7JC02421 |
| 100 | 100.36 | 20241106-19:36:23.624 | EDGA | 280PKDS9LI9DC02421 |
| 100 | 100.37 | 20241106-19:37:13.181 | EDGA | 280PKDS9M2UDC02421 |
| 100 | 100.41 | 20241106-19:38:07.909 | EDGA | 280PKDS9MKG7C02421 |
| 100 | 100.37 | 20241106-19:39:30.660 | EDGA | 280PKDS9NCJCC02421 |
| 100 | 100.33 | 20241106-19:40:38.073 | EDGA | 280PKDS9O0A1C02421 |
| 100 | 100.32 | 20241106-19:42:05.146 | EDGA | 280PKDS9OOBIC02421 |
| 100 | 100.27 | 20241106-19:43:16.421 | EDGA | 280PKDS9PBJJC02421 |
| 100 | 100.18 | 20241106-19:44:38.681 | EDGA | 280PKDS9Q29TC02421 |
| 100 | 100.22 | 20241106-19:45:44.249 | EDGA | 280PKDS9QMEJC02421 |
| 100 | 100.23 | 20241106-19:47:16.969 | EDGA | 280PKDS9RFTSC02421 |
| 30 | 100.21 | 20241106-19:48:37.180 | EDGA | 280PKDS9SB88C02421 |
| 30 | 100.21 | 20241106-19:48:37.180 | EDGA | 280PKDS9SB89C02421 |
| 40 | 100.21 | 20241106-19:48:37.945 | EDGA | 280PKDS9SBE0C02421 |
| 100 | 100.13 | 20241106-19:49:15.646 | EDGA | 280PKDS9SMV0C02421 |
| 100 | 100.07 | 20241106-19:50:13.934 | EDGA | 280PKDS9T8FUC02421 |
| 100 | 100.06 | 20241106-19:51:40.414 | EDGA | 280PKDS9U2MSC02421 |
| 100 | 100 | 20241106-19:53:06.842 | ARCX | 280PKDS9UT29C02421 |
| 100 | 100 | 20241106-19:53:31.411 | EDGA | 280PKDS9V4D3C02421 |
| 100 | 99.98 | 20241106-19:54:58.180 | EDGA | 280PKDS9VV8MC02421 |
| 100 | 99.99 | 20241106-19:56:23.430 | XNAS | 280PKDSA0QC2C02421 |
| 100 | 100.01 | 20241106-19:57:01.055 | XNYS | 280PKDSA14T1C02421 |
| 100 | 100.04 | 20241106-19:57:07.660 | EDGA | 280PKDSA173NC02421 |
| 100 | 100 | 20241106-19:58:33.231 | EDGA | 280PKDSA21DAC02421 |
| 100 | 100.01 | 20241106-19:59:38.236 | XNYS | 280PKDSA2MTMC02421 |
| 100 | 99.99 | 20241106-20:00:01.345 | EDGA | 280PKDSA2VGIC02421 |
| 100 | 99.99 | 20241106-20:00:01.345 | EDGA | 280PKDSA2VGJC02421 |
| 92 | 99.99 | 20241106-20:01:00.620 | EDGA | 280PKDSA3LNBC02421 |
| 100 | 100.12 | 20241106-20:01:57.371 | EDGA | 280PKDSA4BHUC02421 |
| 28 | 100.13 | 20241106-20:02:34.723 | EDGA | 280PKDSA4NCOC02421 |
| 72 | 100.13 | 20241106-20:02:34.723 | EDGA | 280PKDSA4NCPC02421 |
| 100 | 100.22 | 20241106-20:04:03.594 | EDGA | 280PKDSA5JENC02421 |
| 100 | 100.13 | 20241106-20:04:52.646 | EDGA | 280PKDSA644MC02421 |
| 20 | 100.22 | 20241106-20:06:19.420 | XNYS | 280PKDSA6TCBC02421 |
| 80 | 100.22 | 20241106-20:06:19.420 | XNYS | 280PKDSA6TCCC02421 |
| 100 | 100.24 | 20241106-20:06:52.351 | EDGA | 280PKDSA75S3C02421 |
| 2 | 100.23 | 20241106-20:07:02.673 | EDGA | 280PKDSA78MBC02421 |
| 98 | 100.23 | 20241106-20:07:02.673 | EDGA | 280PKDSA78MCC02421 |
| 100 | 100.18 | 20241106-20:08:08.206 | EDGA | 280PKDSA7PIJC02421 |
| 89 | 100.1 | 20241106-20:09:16.429 | EDGA | 280PKDSA8CH2C02421 |
| 19 | 100.18 | 20241106-20:10:14.561 | BATS | 280PKDSA8SGHC02421 |
| 15 | 100.18 | 20241106-20:10:14.561 | BATS | 280PKDSA8SGIC02421 |
| 66 | 100.18 | 20241106-20:10:14.561 | BATS | 280PKDSA8SGJC02421 |
| 23 | 100.23 | 20241106-20:11:08.542 | BATS | 280PKDSA9BG9C02421 |
| 77 | 100.23 | 20241106-20:11:08.542 | BATS | 280PKDSA9BGAC02421 |
| 100 | 100.22 | 20241106-20:11:27.963 | EDGA | 280PKDSA9G4GC02421 |
| 100 | 100.36 | 20241106-20:13:15.780 | EDGA | 280PKDSAAG6AC02421 |
| 100 | 100.36 | 20241106-20:13:15.780 | EDGA | 280PKDSAAG6BC02421 |
| 100 | 100.42 | 20241106-20:14:23.624 | EDGA | 280PKDSAB3S9C02421 |
| 18 | 100.47 | 20241106-20:16:00.274 | EDGA | 280PKDSAC22AC02421 |
| 100 | 100.47 | 20241106-20:16:00.274 | EDGA | 280PKDSAC22BC02421 |
| 82 | 100.47 | 20241106-20:16:00.274 | EDGA | 280PKDSAC22CC02421 |
| 100 | 100.48 | 20241106-20:17:08.615 | EDGA | 280PKDSACL9VC02421 |
| 3 | 100.46 | 20241106-20:17:48.009 | EDGA | 280PKDSACUSIC02421 |
| 97 | 100.46 | 20241106-20:17:48.009 | EDGA | 280PKDSACUSJC02421 |
| 100 | 100.43 | 20241106-20:19:33.324 | EDGA | 280PKDSADRMUC02421 |
| 100 | 100.43 | 20241106-20:20:09.531 | EDGA | 280PKDSAE6MVC02421 |
| 100 | 100.49 | 20241106-20:21:14.392 | EDGA | 280PKDSAEN3NC02421 |
| 100 | 100.46 | 20241106-20:22:05.940 | EDGA | 280PKDSAF4F1C02421 |
| 5 | 100.42 | 20241106-20:22:51.616 | EDGA | 280PKDSAFG5EC02421 |
| 10 | 100.45 | 20241106-20:23:09.263 | EDGA | 280PKDSAFKGHC02421 |
| 90 | 100.45 | 20241106-20:23:13.318 | EDGA | 280PKDSAFLN4C02421 |
| 19 | 100.41 | 20241106-20:23:26.910 | EDGA | 280PKDSAFPD0C02421 |
| 100 | 100.46 | 20241106-20:24:11.964 | ARCX | 280PKDSAG60CC02421 |
| 2 | 100.45 | 20241106-20:24:19.852 | EDGA | 280PKDSAG83VC02421 |
| 98 | 100.45 | 20241106-20:24:31.819 | EDGA | 280PKDSAGAT3C02421 |
| 2 | 100.45 | 20241106-20:24:31.843 | EDGA | 280PKDSAGAT5C02421 |
| 100 | 100.52 | 20241106-20:26:08.479 | XNYS | 280PKDSAH63PC02421 |
| 100 | 100.52 | 20241106-20:26:29.861 | XNYS | 280PKDSAHBP4C02421 |
| 100 | 100.53 | 20241106-20:27:05.628 | EDGA | 280PKDSAHL01C02421 |
| 100 | 100.51 | 20241106-20:27:18.631 | EDGA | 280PKDSAHOV8C02421 |
| 15 | 100.52 | 20241106-20:28:27.306 | EDGA | 280PKDSAIDGFC02421 |
| 100 | 100.53 | 20241106-20:28:37.725 | XNYS | 280PKDSAIGJPC02421 |
| 34 | 100.52 | 20241106-20:28:55.984 | BATS | 280PKDSAIM4MC02421 |
| 7 | 100.52 | 20241106-20:28:55.984 | BATY | 280PKDSAIM4NC02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | EPRL | 280PKDSAIM4OC02421 |
| 10 | 100.52 | 20241106-20:28:55.984 | XNAS | 280PKDSAIM4PC02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | XNAS | 280PKDSAIM4QC02421 |
| 47 | 100.52 | 20241106-20:28:55.984 | XNAS | 280PKDSAIM4RC02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | XNYS | 280PKDSAIM4SC02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | XNYS | 280PKDSAIM4TC02421 |
| 10 | 100.52 | 20241106-20:28:55.984 | XNYS | 280PKDSAIM4UC02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | XNYS | 280PKDSAIM4VC02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | XNYS | 280PKDSAIM50C02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | XNYS | 280PKDSAIM51C02421 |
| 180 | 100.52 | 20241106-20:28:55.984 | XASE | 280PKDSAIM52C02421 |
| 3 | 100.52 | 20241106-20:28:55.984 | ARCX | 280PKDSAIM53C02421 |
| 50 | 100.52 | 20241106-20:28:55.984 | ARCX | 280PKDSAIM54C02421 |
| 100 | 100.52 | 20241106-20:28:55.984 | ARCX | 280PKDSAIM55C02421 |
| 100 | 100.52 | 20241106-20:28:55.985 | EDGX | 280PKDSAIM56C02421 |
| 61 | 100.55 | 20241106-20:28:59.182 | LTSE | 280PKDSAIMVLC02421 |
| 700 | 100.55 | 20241106-20:28:59.183 | LTSE | 280PKDSAIMVMC02421 |
| 100 | 100.56 | 20241106-20:30:39.332 | EDGA | 280PKDSAJPD4C02421 |
| 100 | 100.56 | 20241106-20:30:39.332 | EDGA | 280PKDSAJPD5C02421 |
| 35 | 100.56 | 20241106-20:30:39.333 | EDGA | 280PKDSAJPD8C02421 |
| 5 | 100.52 | 20241106-20:31:56.097 | EPRL | 280PKDSAKLCOC02421 |
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.