7th February 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th February 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA LLC. 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 |
| 11,600 | $104.0393 | $105.33 | $102.59 | ARCX |
| 77 | $104.6200 | $104.62 | $104.62 | BAML |
| 1,100 | $104.3855 | $105.24 | $103.52 | BATS |
| 400 | $104.2100 | $104.96 | $102.58 | BATY |
| 100 | $104.9200 | $104.92 | $104.92 | CPGX |
| 300 | $104.8408 | $104.93 | $104.70 | EDGA |
| 1,100 | $103.8982 | $105.17 | $103.18 | EDGX |
| 4,969 | $104.1557 | $105.22 | $102.48 | IEXG |
| 100 | $102.6300 | $102.63 | $102.63 | LEVL |
| 112 | $104.9061 | $104.98 | $104.62 | SGMT |
| 100 | $104.6200 | $104.62 | $104.62 | UBSA |
| 200 | $104.6786 | $104.69 | $104.63 | XBOS |
| 300 | $104.7461 | $104.87 | $104.67 | XCIS |
| 8,642 | $104.1838 | $105.47 | $102.69 | XNAS |
| 11,900 | $103.9587 | $105.50 | $102.53 | XNYS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH's broker as part of the Programme announced on 7th November 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 676,693,637 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.705% 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 February 2025 by Mizuho Securities USA LLC 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: | Mizuho Securities USA LLC | |||||
| US Broker code (CRD#): | 19647 | |||||
| Time Zone: | EST | |||||
| Currency | USD | |||||
| Date of Transactions: | | 6th February 2025 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 104.0854 | 41,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 100 | 102.63 | Feb 6 2025 9:30:00:986 AM | LEVL | 2502068000000430 |
| 100 | 102.69 | Feb 6 2025 9:30:03:550 AM | XNAS | 2502068000000470 |
| 200 | 102.69 | Feb 6 2025 9:30:03:546 AM | XNAS | 2502068000000470 |
| 100 | 102.725 | Feb 6 2025 9:30:52:430 AM | IEXG | 2502068000000870 |
| 15 | 102.725 | Feb 6 2025 9:30:54:150 AM | IEXG | 2502068000000880 |
| 85 | 102.725 | Feb 6 2025 9:30:54:153 AM | IEXG | 2502068000000880 |
| 100 | 102.725 | Feb 6 2025 9:30:54:233 AM | IEXG | 2502068000000880 |
| 100 | 102.58 | Feb 6 2025 9:31:58:466 AM | IEXG | 2502068000001170 |
| 100 | 102.58 | Feb 6 2025 9:31:58:490 AM | IEXG | 2502068000001170 |
| 100 | 102.58 | Feb 6 2025 9:32:03:173 AM | BATY | 2502068000001180 |
| 24 | 102.63 | Feb 6 2025 9:33:04:996 AM | IEXG | 2502068000001470 |
| 38 | 102.63 | Feb 6 2025 9:33:04:993 AM | IEXG | 2502068000001470 |
| 38 | 102.63 | Feb 6 2025 9:33:04:996 AM | IEXG | 2502068000001470 |
| 24 | 102.63 | Feb 6 2025 9:33:19:953 AM | IEXG | 2502068000001500 |
| 38 | 102.63 | Feb 6 2025 9:33:19:950 AM | IEXG | 2502068000001500 |
| 38 | 102.63 | Feb 6 2025 9:33:19:953 AM | IEXG | 2502068000001500 |
| 100 | 102.59 | Feb 6 2025 9:33:36:210 AM | ARCX | 2502068000001570 |
| 300 | 102.53 | Feb 6 2025 9:34:15:703 AM | XNYS | 2502068000001760 |
| 38 | 102.57 | Feb 6 2025 9:34:15:690 AM | IEXG | 2502068000001760 |
| 62 | 102.57 | Feb 6 2025 9:34:15:696 AM | IEXG | 2502068000001760 |
| 70 | 102.59 | Feb 6 2025 9:35:00:780 AM | IEXG | 2502068000001900 |
| 8 | 102.59 | Feb 6 2025 9:35:01:760 AM | IEXG | 2502068000001910 |
| 24 | 102.59 | Feb 6 2025 9:35:01:763 AM | IEXG | 2502068000001910 |
| 30 | 102.59 | Feb 6 2025 9:35:01:760 AM | IEXG | 2502068000001900 |
| 38 | 102.59 | Feb 6 2025 9:35:01:763 AM | IEXG | 2502068000001910 |
| 130 | 102.585 | Feb 6 2025 9:35:47:310 AM | IEXG | 2502068000002030 |
| 30 | 102.58 | Feb 6 2025 9:35:48:323 AM | IEXG | 2502068000002030 |
| 70 | 102.585 | Feb 6 2025 9:35:48:320 AM | IEXG | 2502068000002030 |
| 3 | 102.48 | Feb 6 2025 9:36:43:426 AM | IEXG | 2502068000002260 |
| 14 | 102.48 | Feb 6 2025 9:36:43:430 AM | IEXG | 2502068000002260 |
| 38 | 102.48 | Feb 6 2025 9:36:43:426 AM | IEXG | 2502068000002260 |
| 45 | 102.49 | Feb 6 2025 9:36:43:426 AM | IEXG | 2502068000002260 |
| 100 | 102.49 | Feb 6 2025 9:36:43:406 AM | IEXG | 2502068000002250 |
| 38 | 102.67 | Feb 6 2025 9:37:41:016 AM | IEXG | 2502068000002420 |
| 24 | 102.71 | Feb 6 2025 9:37:53:336 AM | IEXG | 2502068000002450 |
| 38 | 102.71 | Feb 6 2025 9:37:53:333 AM | IEXG | 2502068000002450 |
| 38 | 102.71 | Feb 6 2025 9:37:53:333 AM | IEXG | 2502068000002450 |
| 62 | 102.71 | Feb 6 2025 9:37:53:330 AM | IEXG | 2502068000002440 |
| 100 | 102.94 | Feb 6 2025 9:38:46:300 AM | XNYS | 2502068000002750 |
| 45 | 102.97 | Feb 6 2025 9:39:51:320 AM | ARCX | 2502068000003150 |
| 155 | 102.97 | Feb 6 2025 9:39:51:323 AM | ARCX | 2502068000003150 |
| 200 | 102.96 | Feb 6 2025 9:40:39:783 AM | ARCX | 2502068000003370 |
| 100 | 102.94 | Feb 6 2025 9:41:59:333 AM | XNYS | 2502068000003670 |
| 63 | 102.92 | Feb 6 2025 9:42:38:896 AM | ARCX | 2502068000003820 |
| 137 | 102.92 | Feb 6 2025 9:42:38:900 AM | ARCX | 2502068000003820 |
| 300 | 103.08 | Feb 6 2025 9:45:05:536 AM | XNYS | 2502068000004470 |
| 28 | 103.15 | Feb 6 2025 9:45:50:290 AM | ARCX | 2502068000004700 |
| 172 | 103.15 | Feb 6 2025 9:45:50:290 AM | ARCX | 2502068000004700 |
| 100 | 103.01 | Feb 6 2025 9:46:22:066 AM | XNAS | 2502068000004790 |
| 25 | 103.06 | Feb 6 2025 9:47:06:740 AM | ARCX | 2502068000004930 |
| 175 | 103.06 | Feb 6 2025 9:47:06:736 AM | ARCX | 2502068000004930 |
| 100 | 103 | Feb 6 2025 9:48:07:940 AM | XNAS | 2502068000005200 |
| 100 | 103 | Feb 6 2025 9:48:07:960 AM | XNAS | 2502068000005200 |
| 46 | 103.04 | Feb 6 2025 9:49:31:036 AM | XNYS | 2502068000005420 |
| 154 | 103.04 | Feb 6 2025 9:49:31:040 AM | XNYS | 2502068000005420 |
| 100 | 102.92 | Feb 6 2025 9:50:11:620 AM | XNAS | 2502068000005560 |
| 100 | 102.98 | Feb 6 2025 9:51:36:016 AM | XNYS | 2502068000005920 |
| 200 | 102.99 | Feb 6 2025 9:52:02:003 AM | ARCX | 2502068000005990 |
| 100 | 103.05 | Feb 6 2025 9:53:32:016 AM | XNAS | 2502068000006330 |
| 56 | 102.94 | Feb 6 2025 9:54:05:230 AM | XNYS | 2502068000006430 |
| 144 | 102.94 | Feb 6 2025 9:54:05:226 AM | XNYS | 2502068000006430 |
| 100 | 103 | Feb 6 2025 9:55:15:283 AM | XNYS | 2502068000006860 |
| 100 | 103.08 | Feb 6 2025 9:55:37:080 AM | XNYS | 2502068000006930 |
| 100 | 103.2 | Feb 6 2025 9:57:01:000 AM | XNAS | 2502068000007320 |
| 79 | 103.36 | Feb 6 2025 9:57:45:726 AM | XNYS | 2502068000007500 |
| 121 | 103.36 | Feb 6 2025 9:57:45:726 AM | XNYS | 2502068000007500 |
| 100 | 103.37 | Feb 6 2025 9:58:22:496 AM | XNYS | 2502068000007640 |
| 88 | 103.28 | Feb 6 2025 9:59:37:840 AM | ARCX | 2502068000007850 |
| 112 | 103.28 | Feb 6 2025 9:59:37:836 AM | ARCX | 2502068000007850 |
| 200 | 103.24 | Feb 6 2025 10:00:16:986 AM | ARCX | 2502068000008050 |
| 100 | 103.39 | Feb 6 2025 10:01:36:276 AM | XNYS | 2502068000008410 |
| 200 | 103.53 | Feb 6 2025 10:02:41:503 AM | EDGX | 2502068000008630 |
| 100 | 103.52 | Feb 6 2025 10:03:30:246 AM | XNYS | 2502068000008830 |
| 200 | 103.49 | Feb 6 2025 10:04:15:883 AM | XNAS | 2502068000008930 |
| 77 | 103.52 | Feb 6 2025 10:05:02:586 AM | BATS | 2502068000009120 |
| 123 | 103.52 | Feb 6 2025 10:05:02:586 AM | BATS | 2502068000009120 |
| 9 | 103.5 | Feb 6 2025 10:06:15:390 AM | XNAS | 2502068000009560 |
| 91 | 103.5 | Feb 6 2025 10:06:15:390 AM | XNAS | 2502068000009560 |
| 200 | 103.22 | Feb 6 2025 10:07:05:663 AM | XNYS | 2502068000009920 |
| 1 | 103.22 | Feb 6 2025 10:08:03:520 AM | XNAS | 2502068000010080 |
| 99 | 103.23 | Feb 6 2025 10:08:03:116 AM | XNAS | 2502068000010080 |
| 200 | 103.18 | Feb 6 2025 10:09:23:213 AM | EDGX | 2502068000010380 |
| 100 | 103.13 | Feb 6 2025 10:09:56:920 AM | XNAS | 2502068000010470 |
| 100 | 103.23 | Feb 6 2025 10:11:18:576 AM | XNYS | 2502068000010770 |
| 100 | 103.2 | Feb 6 2025 10:11:49:870 AM | ARCX | 2502068000010830 |
| 15 | 103.45 | Feb 6 2025 10:14:52:673 AM | ARCX | 2502068000011560 |
| 285 | 103.45 | Feb 6 2025 10:14:52:670 AM | ARCX | 2502068000011560 |
| 100 | 103.45 | Feb 6 2025 10:15:08:316 AM | ARCX | 2502068000011610 |
| 200 | 103.48 | Feb 6 2025 10:16:45:930 AM | ARCX | 2502068000011900 |
| 200 | 103.43 | Feb 6 2025 10:17:36:053 AM | XNYS | 2502068000012280 |
| 48 | 103.4 | Feb 6 2025 10:18:32:866 AM | XNAS | 2502068000012520 |
| 52 | 103.4 | Feb 6 2025 10:18:32:866 AM | XNAS | 2502068000012520 |
| 100 | 103.4 | Feb 6 2025 10:20:15:463 AM | ARCX | 2502068000012930 |
| 100 | 103.4 | Feb 6 2025 10:20:15:466 AM | ARCX | 2502068000012940 |
| 18 | 103.34 | Feb 6 2025 10:21:31:186 AM | ARCX | 2502068000013120 |
| 82 | 103.34 | Feb 6 2025 10:21:31:186 AM | ARCX | 2502068000013120 |
| 300 | 103.43 | Feb 6 2025 10:22:58:286 AM | ARCX | 2502068000013390 |
| 100 | 103.35 | Feb 6 2025 10:24:02:090 AM | XNYS | 2502068000013540 |
| 100 | 103.29 | Feb 6 2025 10:25:08:386 AM | XNYS | 2502068000013840 |
| 100 | 103.4 | Feb 6 2025 10:26:06:076 AM | XNYS | 2502068000014030 |
| 100 | 103.4 | Feb 6 2025 10:26:06:076 AM | XNYS | 2502068000014030 |
| 100 | 103.47 | Feb 6 2025 10:27:17:323 AM | XNYS | 2502068000014400 |
| 100 | 103.48 | Feb 6 2025 10:27:58:316 AM | XNAS | 2502068000014570 |
| 100 | 103.39 | Feb 6 2025 10:29:00:666 AM | XNYS | 2502068000014750 |
| 200 | 103.41 | Feb 6 2025 10:29:35:723 AM | XNYS | 2502068000014870 |
| 100 | 103.38 | Feb 6 2025 10:30:36:313 AM | XNYS | 2502068000015010 |
| 1 | 103.45 | Feb 6 2025 10:32:04:250 AM | XNYS | 2502068000015290 |
| 99 | 103.45 | Feb 6 2025 10:32:04:250 AM | XNYS | 2502068000015290 |
| 24 | 103.52 | Feb 6 2025 10:33:08:613 AM | XNAS | 2502068000015590 |
| 78 | 103.52 | Feb 6 2025 10:33:08:616 AM | XNAS | 2502068000015590 |
| 98 | 103.52 | Feb 6 2025 10:33:08:613 AM | XNAS | 2502068000015590 |
| 5 | 103.49 | Feb 6 2025 10:33:25:053 AM | XNAS | 2502068000015660 |
| 25 | 103.49 | Feb 6 2025 10:33:25:053 AM | XNAS | 2502068000015660 |
| 70 | 103.49 | Feb 6 2025 10:33:25:053 AM | XNAS | 2502068000015660 |
| 100 | 103.53 | Feb 6 2025 10:34:34:026 AM | ARCX | 2502068000015860 |
| 14 | 103.52 | Feb 6 2025 10:35:20:596 AM | XNYS | 2502068000016070 |
| 186 | 103.52 | Feb 6 2025 10:35:20:596 AM | XNYS | 2502068000016070 |
| 100 | 103.6 | Feb 6 2025 10:38:10:703 AM | XNYS | 2502068000016630 |
| 200 | 103.6 | Feb 6 2025 10:38:10:700 AM | XNYS | 2502068000016630 |
| 200 | 103.74 | Feb 6 2025 10:39:37:686 AM | XNYS | 2502068000016990 |
| 100 | 103.69 | Feb 6 2025 10:40:15:993 AM | ARCX | 2502068000017240 |
| 49 | 103.79 | Feb 6 2025 10:41:23:970 AM | EDGX | 2502068000017570 |
| 51 | 103.79 | Feb 6 2025 10:41:23:970 AM | EDGX | 2502068000017570 |
| 200 | 103.73 | Feb 6 2025 10:42:08:903 AM | XNAS | 2502068000017710 |
| 100 | 103.7 | Feb 6 2025 10:43:08:316 AM | XNYS | 2502068000017960 |
| 67 | 103.78 | Feb 6 2025 10:45:32:876 AM | XNAS | 2502068000018740 |
| 100 | 103.78 | Feb 6 2025 10:45:32:873 AM | XNAS | 2502068000018740 |
| 133 | 103.78 | Feb 6 2025 10:45:32:876 AM | XNAS | 2502068000018740 |
| 100 | 103.72 | Feb 6 2025 10:46:11:890 AM | XNYS | 2502068000018940 |
| 200 | 103.74 | Feb 6 2025 10:46:58:520 AM | ARCX | 2502068000019160 |
| 1 | 103.69 | Feb 6 2025 10:48:07:760 AM | EDGX | 2502068000019610 |
| 56 | 103.69 | Feb 6 2025 10:48:07:760 AM | EDGX | 2502068000019610 |
| 43 | 103.69 | Feb 6 2025 10:48:08:196 AM | EDGX | 2502068000019610 |
| 100 | 103.64 | Feb 6 2025 10:49:19:360 AM | ARCX | 2502068000020240 |
| 2 | 103.8 | Feb 6 2025 10:53:59:993 AM | XNYS | 2502068000021430 |
| 298 | 103.8 | Feb 6 2025 10:53:59:993 AM | XNYS | 2502068000021430 |
| 14 | 103.79 | Feb 6 2025 10:54:00:943 AM | ARCX | 2502068000021430 |
| 286 | 103.79 | Feb 6 2025 10:54:08:723 AM | ARCX | 2502068000021460 |
| 100 | 103.76 | Feb 6 2025 10:54:37:043 AM | ARCX | 2502068000021530 |
| 44 | 103.75 | Feb 6 2025 10:55:32:006 AM | XNYS | 2502068000021750 |
| 56 | 103.75 | Feb 6 2025 10:55:32:006 AM | XNYS | 2502068000021750 |
| 100 | 103.87 | Feb 6 2025 10:56:46:513 AM | XNYS | 2502068000022280 |
| 100 | 103.86 | Feb 6 2025 10:57:50:980 AM | XNAS | 2502068000022570 |
| 100 | 103.85 | Feb 6 2025 10:58:27:773 AM | XNYS | 2502068000022770 |
| 100 | 103.78 | Feb 6 2025 10:59:57:330 AM | XNYS | 2502068000023050 |
| 100 | 103.99 | Feb 6 2025 11:03:29:300 AM | ARCX | 2502068000024090 |
| 100 | 103.99 | Feb 6 2025 11:03:56:060 AM | ARCX | 2502068000024170 |
| 200 | 103.99 | Feb 6 2025 11:03:56:060 AM | ARCX | 2502068000024170 |
| 200 | 103.98 | Feb 6 2025 11:04:03:410 AM | XNYS | 2502068000024190 |
| 100 | 103.82 | Feb 6 2025 11:05:12:770 AM | ARCX | 2502068000024370 |
| 43 | 103.82 | Feb 6 2025 11:05:45:480 AM | XNAS | 2502068000024440 |
| 57 | 103.82 | Feb 6 2025 11:05:45:476 AM | XNAS | 2502068000024440 |
| 100 | 103.92 | Feb 6 2025 11:06:40:706 AM | XNYS | 2502068000024680 |
| 27 | 104.02 | Feb 6 2025 11:09:11:926 AM | XNYS | 2502068000025640 |
| 73 | 104.02 | Feb 6 2025 11:09:33:966 AM | XNYS | 2502068000025720 |
| 100 | 104.02 | Feb 6 2025 11:09:33:963 AM | XNYS | 2502068000025710 |
| 200 | 104.02 | Feb 6 2025 11:09:33:963 AM | XNYS | 2502068000025710 |
| 100 | 104.1 | Feb 6 2025 11:10:59:666 AM | ARCX | 2502068000026090 |
| 100 | 104.14 | Feb 6 2025 11:12:26:756 AM | ARCX | 2502068000026490 |
| 200 | 104.14 | Feb 6 2025 11:12:26:760 AM | ARCX | 2502068000026490 |
| 23 | 104.07 | Feb 6 2025 11:13:13:386 AM | ARCX | 2502068000026730 |
| 77 | 104.07 | Feb 6 2025 11:13:13:390 AM | ARCX | 2502068000026730 |
| 100 | 104.07 | Feb 6 2025 11:14:32:986 AM | ARCX | 2502068000026980 |
| 4 | 104.01 | Feb 6 2025 11:15:48:220 AM | XNAS | 2502068000027460 |
| 196 | 104.03 | Feb 6 2025 11:15:48:156 AM | XNAS | 2502068000027450 |
| 20 | 104.1 | Feb 6 2025 11:16:20:433 AM | XNAS | 2502068000027650 |
| 80 | 104.1 | Feb 6 2025 11:16:20:433 AM | XNAS | 2502068000027650 |
| 200 | 104.16 | Feb 6 2025 11:17:58:286 AM | XNYS | 2502068000028160 |
| 4 | 104.16 | Feb 6 2025 11:18:09:576 AM | ARCX | 2502068000028270 |
| 96 | 104.16 | Feb 6 2025 11:18:31:056 AM | ARCX | 2502068000028330 |
| 100 | 104.16 | Feb 6 2025 11:19:00:990 AM | XNYS | 2502068000028490 |
| 63 | 104.33 | Feb 6 2025 11:21:30:553 AM | XNYS | 2502068000029030 |
| 103 | 104.33 | Feb 6 2025 11:21:30:550 AM | XNYS | 2502068000029030 |
| 134 | 104.33 | Feb 6 2025 11:21:30:550 AM | XNYS | 2502068000029030 |
| 100 | 104.33 | Feb 6 2025 11:21:56:116 AM | XNAS | 2502068000029180 |
| 40 | 104.28 | Feb 6 2025 11:22:42:673 AM | XNAS | 2502068000029410 |
| 60 | 104.28 | Feb 6 2025 11:22:42:130 AM | XNAS | 2502068000029410 |
| 100 | 104.34 | Feb 6 2025 11:23:42:320 AM | ARCX | 2502068000029750 |
| 200 | 104.24 | Feb 6 2025 11:25:24:026 AM | ARCX | 2502068000030270 |
| 100 | 104.38 | Feb 6 2025 11:26:23:556 AM | XNYS | 2502068000030470 |
| 100 | 104.34 | Feb 6 2025 11:26:55:073 AM | ARCX | 2502068000030610 |
| 100 | 104.36 | Feb 6 2025 11:27:57:706 AM | XNYS | 2502068000030780 |
| 200 | 104.3 | Feb 6 2025 11:29:00:823 AM | XNYS | 2502068000031040 |
| 100 | 104.26 | Feb 6 2025 11:29:49:953 AM | ARCX | 2502068000031180 |
| 200 | 104.26 | Feb 6 2025 11:30:38:666 AM | XNYS | 2502068000031410 |
| 4 | 104.33 | Feb 6 2025 11:32:27:170 AM | ARCX | 2502068000031730 |
| 27 | 104.33 | Feb 6 2025 11:32:27:173 AM | ARCX | 2502068000031730 |
| 100 | 104.33 | Feb 6 2025 11:32:27:173 AM | ARCX | 2502068000031730 |
| 119 | 104.33 | Feb 6 2025 11:32:27:170 AM | ARCX | 2502068000031730 |
| 150 | 104.33 | Feb 6 2025 11:32:27:166 AM | ARCX | 2502068000031730 |
| 200 | 104.27 | Feb 6 2025 11:33:39:620 AM | XNYS | 2502068000032050 |
| 200 | 104.22 | Feb 6 2025 11:34:54:046 AM | ARCX | 2502068000032350 |
| 100 | 104.23 | Feb 6 2025 11:36:02:900 AM | XNYS | 2502068000032610 |
| 41 | 104.23 | Feb 6 2025 11:36:10:990 AM | ARCX | 2502068000032640 |
| 59 | 104.23 | Feb 6 2025 11:36:10:986 AM | ARCX | 2502068000032640 |
| 100 | 104.26 | Feb 6 2025 11:37:12:666 AM | XNAS | 2502068000032800 |
| 200 | 104.22 | Feb 6 2025 11:37:52:003 AM | XNYS | 2502068000032930 |
| 100 | 104.34 | Feb 6 2025 11:39:49:816 AM | XNYS | 2502068000033200 |
| 26 | 104.3 | Feb 6 2025 11:40:56:790 AM | XNYS | 2502068000033340 |
| 74 | 104.3 | Feb 6 2025 11:40:56:790 AM | XNYS | 2502068000033340 |
| 38 | 104.24 | Feb 6 2025 11:42:15:160 AM | EDGX | 2502068000033690 |
| 62 | 104.24 | Feb 6 2025 11:42:15:163 AM | EDGX | 2502068000033690 |
| 33 | 104.27 | Feb 6 2025 11:43:19:826 AM | BATS | 2502068000033890 |
| 67 | 104.27 | Feb 6 2025 11:43:19:820 AM | BATS | 2502068000033890 |
| 3 | 104.28 | Feb 6 2025 11:43:51:216 AM | XNAS | 2502068000034010 |
| 97 | 104.28 | Feb 6 2025 11:43:51:216 AM | XNAS | 2502068000034010 |
| 100 | 104.23 | Feb 6 2025 11:45:31:950 AM | EDGX | 2502068000034550 |
| 100 | 104.4 | Feb 6 2025 11:49:29:896 AM | XNYS | 2502068000035440 |
| 111 | 104.42 | Feb 6 2025 11:49:29:880 AM | ARCX | 2502068000035440 |
| 189 | 104.42 | Feb 6 2025 11:49:29:883 AM | ARCX | 2502068000035440 |
| 100 | 104.4 | Feb 6 2025 11:51:25:160 AM | XNAS | 2502068000035780 |
| 15 | 104.36 | Feb 6 2025 11:53:44:096 AM | XNYS | 2502068000036390 |
| 21 | 104.36 | Feb 6 2025 11:53:44:100 AM | XNYS | 2502068000036390 |
| 64 | 104.36 | Feb 6 2025 11:53:44:100 AM | XNYS | 2502068000036390 |
| 100 | 104.36 | Feb 6 2025 11:53:44:096 AM | XNYS | 2502068000036390 |
| 100 | 104.23 | Feb 6 2025 11:54:00:706 AM | XNAS | 2502068000036460 |
| 100 | 104.14 | Feb 6 2025 11:56:08:516 AM | ARCX | 2502068000036860 |
| 100 | 104.16 | Feb 6 2025 11:56:58:230 AM | EDGX | 2502068000037010 |
| 100 | 104.2 | Feb 6 2025 11:58:45:106 AM | ARCX | 2502068000037280 |
| 100 | 104.2 | Feb 6 2025 11:58:56:143 AM | XNAS | 2502068000037320 |
| 100 | 104.29 | Feb 6 2025 12:02:47:096 PM | XNYS | 2502068000037850 |
| 200 | 104.29 | Feb 6 2025 12:02:47:096 PM | XNYS | 2502068000037850 |
| 100 | 104.45 | Feb 6 2025 12:03:46:556 PM | XNAS | 2502068000037950 |
| 100 | 104.39 | Feb 6 2025 12:05:24:650 PM | ARCX | 2502068000038130 |
| 100 | 104.54 | Feb 6 2025 12:08:20:130 PM | ARCX | 2502068000038550 |
| 100 | 104.54 | Feb 6 2025 12:08:20:130 PM | ARCX | 2502068000038550 |
| 100 | 104.48 | Feb 6 2025 12:09:39:796 PM | XNYS | 2502068000038730 |
| 100 | 104.46 | Feb 6 2025 12:11:55:163 PM | ARCX | 2502068000039160 |
| 100 | 104.46 | Feb 6 2025 12:11:55:166 PM | ARCX | 2502068000039160 |
| 50 | 104.42 | Feb 6 2025 12:17:20:876 PM | XNAS | 2502068000040100 |
| 50 | 104.42 | Feb 6 2025 12:17:20:876 PM | XNAS | 2502068000040100 |
| 100 | 104.42 | Feb 6 2025 12:17:20:873 PM | XNAS | 2502068000040100 |
| 100 | 104.42 | Feb 6 2025 12:17:20:873 PM | XNAS | 2502068000040100 |
| 100 | 104.4 | Feb 6 2025 12:17:56:696 PM | XNYS | 2502068000040210 |
| 100 | 104.45 | Feb 6 2025 12:20:09:123 PM | ARCX | 2502068000040520 |
| 48 | 104.63 | Feb 6 2025 12:21:41:903 PM | XNAS | 2502068000040700 |
| 52 | 104.64 | Feb 6 2025 12:21:41:906 PM | XNAS | 2502068000040700 |
| 100 | 104.645 | Feb 6 2025 12:22:51:576 PM | IEXG | 2502068000040940 |
| 100 | 104.74 | Feb 6 2025 12:25:45:236 PM | ARCX | 2502068000041430 |
| 28 | 104.88 | Feb 6 2025 12:27:27:413 PM | XNYS | 2502068000041710 |
| 72 | 104.88 | Feb 6 2025 12:27:27:416 PM | XNYS | 2502068000041720 |
| 100 | 104.88 | Feb 6 2025 12:27:27:416 PM | XNYS | 2502068000041720 |
| 10 | 104.875 | Feb 6 2025 12:28:21:523 PM | IEXG | 2502068000041840 |
| 90 | 104.865 | Feb 6 2025 12:28:22:890 PM | IEXG | 2502068000041840 |
| 30 | 104.84 | Feb 6 2025 12:29:33:833 PM | IEXG | 2502068000042120 |
| 70 | 104.84 | Feb 6 2025 12:29:33:180 PM | IEXG | 2502068000042100 |
| 26 | 104.92 | Feb 6 2025 12:31:50:470 PM | IEXG | 2502068000042630 |
| 74 | 104.92 | Feb 6 2025 12:31:50:466 PM | IEXG | 2502068000042630 |
| 100 | 104.95 | Feb 6 2025 12:33:15:773 PM | IEXG | 2502068000042830 |
| 47 | 104.95 | Feb 6 2025 12:35:58:086 PM | IEXG | 2502068000043410 |
| 4 | 104.955 | Feb 6 2025 12:36:01:236 PM | IEXG | 2502068000043430 |
| 11 | 104.955 | Feb 6 2025 12:36:01:233 PM | IEXG | 2502068000043430 |
| 38 | 104.955 | Feb 6 2025 12:36:01:233 PM | IEXG | 2502068000043430 |
| 9 | 104.935 | Feb 6 2025 12:36:26:490 PM | IEXG | 2502068000043570 |
| 91 | 104.935 | Feb 6 2025 12:36:26:753 PM | IEXG | 2502068000043570 |
| 100 | 105.05 | Feb 6 2025 12:38:47:966 PM | IEXG | 2502068000043980 |
| 30 | 105.04 | Feb 6 2025 12:39:50:606 PM | IEXG | 2502068000044130 |
| 32 | 105.09 | Feb 6 2025 12:39:51:360 PM | IEXG | 2502068000044140 |
| 38 | 105.09 | Feb 6 2025 12:39:51:360 PM | IEXG | 2502068000044140 |
| 10 | 105.155 | Feb 6 2025 12:42:06:490 PM | IEXG | 2502068000044670 |
| 90 | 105.155 | Feb 6 2025 12:42:06:516 PM | IEXG | 2502068000044670 |
| 100 | 105.13 | Feb 6 2025 12:43:18:986 PM | IEXG | 2502068000044880 |
| 10 | 105.22 | Feb 6 2025 12:44:53:310 PM | IEXG | 2502068000045200 |
| 10 | 105.22 | Feb 6 2025 12:44:58:863 PM | IEXG | 2502068000045210 |
| 38 | 105.22 | Feb 6 2025 12:44:58:863 PM | IEXG | 2502068000045210 |
| 42 | 105.23 | Feb 6 2025 12:45:09:723 PM | XNAS | 2502068000045230 |
| 100 | 105.17 | Feb 6 2025 12:46:50:863 PM | EDGX | 2502068000045460 |
| 100 | 105.15 | Feb 6 2025 12:47:59:990 PM | XNAS | 2502068000045570 |
| 100 | 105.24 | Feb 6 2025 12:50:35:880 PM | BATS | 2502068000045870 |
| 100 | 105.24 | Feb 6 2025 12:50:35:883 PM | BATS | 2502068000045870 |
| 100 | 105.05 | Feb 6 2025 12:52:44:373 PM | XNAS | 2502068000046260 |
| 100 | 105.11 | Feb 6 2025 12:53:52:616 PM | XNAS | 2502068000046420 |
| 100 | 105.05 | Feb 6 2025 12:56:03:376 PM | XNYS | 2502068000046720 |
| 100 | 105.05 | Feb 6 2025 12:57:19:866 PM | XNYS | 2502068000046950 |
| 31 | 104.89 | Feb 6 2025 12:59:08:170 PM | ARCX | 2502068000047170 |
| 69 | 104.89 | Feb 6 2025 12:59:08:166 PM | ARCX | 2502068000047170 |
| 100 | 104.92 | Feb 6 2025 1:02:12:553 PM | XNAS | 2502068000047540 |
| 100 | 104.92 | Feb 6 2025 1:02:12:556 PM | XNAS | 2502068000047540 |
| 100 | 105.13 | Feb 6 2025 1:03:48:340 PM | XNAS | 2502068000047690 |
| 46 | 105.12 | Feb 6 2025 1:04:31:230 PM | ARCX | 2502068000047790 |
| 54 | 105.12 | Feb 6 2025 1:04:31:230 PM | ARCX | 2502068000047790 |
| 100 | 105.13 | Feb 6 2025 1:06:43:896 PM | XNAS | 2502068000048100 |
| 1 | 105.21 | Feb 6 2025 1:09:54:200 PM | XNAS | 2502068000048650 |
| 6 | 105.21 | Feb 6 2025 1:09:54:196 PM | XNAS | 2502068000048640 |
| 22 | 105.21 | Feb 6 2025 1:09:54:233 PM | XNAS | 2502068000048650 |
| 77 | 105.21 | Feb 6 2025 1:09:54:236 PM | XNAS | 2502068000048650 |
| 94 | 105.21 | Feb 6 2025 1:09:54:196 PM | XNAS | 2502068000048640 |
| 100 | 105.2 | Feb 6 2025 1:12:18:833 PM | XNAS | 2502068000049270 |
| 100 | 105.16 | Feb 6 2025 1:13:38:113 PM | ARCX | 2502068000049570 |
| 100 | 105.3 | Feb 6 2025 1:15:17:876 PM | ARCX | 2502068000049930 |
| 100 | 105.31 | Feb 6 2025 1:16:58:630 PM | ARCX | 2502068000050250 |
| 100 | 105.35 | Feb 6 2025 1:17:38:240 PM | XNYS | 2502068000050440 |
| 100 | 105.28 | Feb 6 2025 1:19:15:150 PM | ARCX | 2502068000050600 |
| 100 | 105.33 | Feb 6 2025 1:22:04:116 PM | ARCX | 2502068000051080 |
| 50 | 105.28 | Feb 6 2025 1:22:27:783 PM | XNYS | 2502068000051150 |
| 50 | 105.28 | Feb 6 2025 1:22:27:786 PM | XNYS | 2502068000051150 |
| 100 | 105.5 | Feb 6 2025 1:23:38:720 PM | XNYS | 2502068000051560 |
| 100 | 105.47 | Feb 6 2025 1:25:07:786 PM | XNAS | 2502068000051890 |
| 100 | 105.26 | Feb 6 2025 1:27:11:953 PM | ARCX | 2502068000052240 |
| 100 | 105.22 | Feb 6 2025 1:28:52:576 PM | XNAS | 2502068000052550 |
| 100 | 105.15 | Feb 6 2025 1:29:54:490 PM | XNYS | 2502068000052670 |
| 23 | 105.15 | Feb 6 2025 1:32:12:253 PM | XNYS | 2502068000052960 |
| 77 | 105.15 | Feb 6 2025 1:32:12:253 PM | XNYS | 2502068000052970 |
| 100 | 105.15 | Feb 6 2025 1:33:52:403 PM | ARCX | 2502068000053300 |
| 100 | 105.15 | Feb 6 2025 1:33:52:406 PM | ARCX | 2502068000053310 |
| 100 | 105.11 | Feb 6 2025 1:35:46:013 PM | XNAS | 2502068000053540 |
| 50 | 105.04 | Feb 6 2025 1:36:17:263 PM | XNYS | 2502068000053590 |
| 50 | 105.04 | Feb 6 2025 1:36:34:740 PM | XNYS | 2502068000053620 |
| 100 | 104.99 | Feb 6 2025 1:37:36:893 PM | ARCX | 2502068000053720 |
| 100 | 104.96 | Feb 6 2025 1:40:12:846 PM | XNAS | 2502068000054440 |
| 100 | 104.87 | Feb 6 2025 1:40:55:776 PM | XNAS | 2502068000054570 |
| 100 | 104.83 | Feb 6 2025 1:42:45:083 PM | XNAS | 2502068000054800 |
| 100 | 104.78 | Feb 6 2025 1:43:25:723 PM | BATS | 2502068000054880 |
| 100 | 104.59 | Feb 6 2025 1:45:38:116 PM | ARCX | 2502068000055180 |
| 66 | 104.55 | Feb 6 2025 1:46:49:603 PM | XNYS | 2502068000055360 |
| 34 | 104.55 | Feb 6 2025 1:47:05:413 PM | XNYS | 2502068000055380 |
| 100 | 104.53 | Feb 6 2025 1:47:41:416 PM | ARCX | 2502068000055510 |
| 100 | 104.43 | Feb 6 2025 1:50:02:536 PM | ARCX | 2502068000056450 |
| 100 | 104.6 | Feb 6 2025 1:51:44:386 PM | XNAS | 2502068000056650 |
| 100 | 104.51 | Feb 6 2025 1:52:21:163 PM | ARCX | 2502068000056720 |
| 100 | 104.46 | Feb 6 2025 1:53:38:736 PM | XNAS | 2502068000056930 |
| 100 | 104.18 | Feb 6 2025 1:56:34:020 PM | EDGX | 2502068000057580 |
| 100 | 104.19 | Feb 6 2025 1:57:29:500 PM | ARCX | 2502068000057740 |
| 100 | 104.2 | Feb 6 2025 1:58:00:333 PM | XNAS | 2502068000057890 |
| 100 | 104.25 | Feb 6 2025 1:59:49:043 PM | ARCX | 2502068000058320 |
| 100 | 104.15 | Feb 6 2025 2:00:15:763 PM | XNAS | 2502068000058390 |
| 100 | 104.22 | Feb 6 2025 2:02:45:516 PM | XNAS | 2502068000058860 |
| 100 | 104.22 | Feb 6 2025 2:02:45:516 PM | XNAS | 2502068000058860 |
| 25 | 104.26 | Feb 6 2025 2:05:09:476 PM | ARCX | 2502068000060160 |
| 75 | 104.26 | Feb 6 2025 2:05:09:823 PM | ARCX | 2502068000060160 |
| 100 | 104.27 | Feb 6 2025 2:07:27:116 PM | XNYS | 2502068000060650 |
| 100 | 104.27 | Feb 6 2025 2:07:27:116 PM | XNYS | 2502068000060650 |
| 24 | 104.34 | Feb 6 2025 2:09:59:896 PM | XNAS | 2502068000061130 |
| 76 | 104.34 | Feb 6 2025 2:09:59:896 PM | XNAS | 2502068000061130 |
| 300 | 104.67 | Feb 6 2025 2:12:56:316 PM | XNYS | 2502068000061730 |
| 100 | 104.68 | Feb 6 2025 2:15:36:396 PM | XNYS | 2502068000062290 |
| 100 | 104.56 | Feb 6 2025 2:17:18:173 PM | XNAS | 2502068000062930 |
| 100 | 104.63 | Feb 6 2025 2:18:07:586 PM | XNAS | 2502068000063130 |
| 100 | 104.58 | Feb 6 2025 2:18:41:683 PM | ARCX | 2502068000063190 |
| 100 | 104.46 | Feb 6 2025 2:20:11:646 PM | XNAS | 2502068000063770 |
| 100 | 104.35 | Feb 6 2025 2:21:38:253 PM | XNYS | 2502068000064310 |
| 100 | 104.27 | Feb 6 2025 2:24:14:203 PM | ARCX | 2502068000064710 |
| 100 | 104.3 | Feb 6 2025 2:24:56:166 PM | ARCX | 2502068000064930 |
| 100 | 104.23 | Feb 6 2025 2:26:06:160 PM | BATS | 2502068000065170 |
| 4 | 104.17 | Feb 6 2025 2:26:27:843 PM | ARCX | 2502068000065290 |
| 96 | 104.17 | Feb 6 2025 2:26:27:843 PM | ARCX | 2502068000065290 |
| 100 | 104.25 | Feb 6 2025 2:29:05:280 PM | ARCX | 2502068000065990 |
| 100 | 104.25 | Feb 6 2025 2:29:05:280 PM | ARCX | 2502068000065990 |
| 100 | 104.21 | Feb 6 2025 2:30:03:230 PM | XNAS | 2502068000066150 |
| 100 | 104.04 | Feb 6 2025 2:31:12:370 PM | XNYS | 2502068000066540 |
| 100 | 104.07 | Feb 6 2025 2:32:51:906 PM | BATS | 2502068000067060 |
| 100 | 103.99 | Feb 6 2025 2:33:46:830 PM | ARCX | 2502068000067320 |
| 100 | 104.21 | Feb 6 2025 2:37:02:180 PM | ARCX | 2502068000068110 |
| 200 | 104.21 | Feb 6 2025 2:37:02:183 PM | ARCX | 2502068000068110 |
| 100 | 104.36 | Feb 6 2025 2:39:30:016 PM | XNAS | 2502068000068570 |
| 100 | 104.43 | Feb 6 2025 2:39:47:183 PM | XNAS | 2502068000068610 |
| 100 | 104.34 | Feb 6 2025 2:41:16:996 PM | XNAS | 2502068000068880 |
| 100 | 104.32 | Feb 6 2025 2:41:24:430 PM | XNAS | 2502068000068910 |
| 100 | 104.34 | Feb 6 2025 2:44:23:310 PM | ARCX | 2502068000069900 |
| 100 | 104.35 | Feb 6 2025 2:45:29:010 PM | XNYS | 2502068000070070 |
| 34 | 104.45 | Feb 6 2025 2:46:41:976 PM | XNAS | 2502068000070340 |
| 66 | 104.45 | Feb 6 2025 2:46:41:980 PM | XNAS | 2502068000070340 |
| 100 | 104.32 | Feb 6 2025 2:47:38:530 PM | ARCX | 2502068000070520 |
| 100 | 104.31 | Feb 6 2025 2:48:59:196 PM | ARCX | 2502068000070700 |
| 38 | 104.27 | Feb 6 2025 2:50:18:603 PM | ARCX | 2502068000070920 |
| 50 | 104.27 | Feb 6 2025 2:50:18:600 PM | ARCX | 2502068000070920 |
| 12 | 104.27 | Feb 6 2025 2:50:23:646 PM | ARCX | 2502068000070930 |
| 100 | 104.25 | Feb 6 2025 2:50:41:286 PM | BATS | 2502068000071000 |
| 41 | 104.25 | Feb 6 2025 2:52:13:016 PM | XNYS | 2502068000071360 |
| 59 | 104.25 | Feb 6 2025 2:52:13:016 PM | XNYS | 2502068000071360 |
| 100 | 104.18 | Feb 6 2025 2:53:06:196 PM | ARCX | 2502068000071510 |
| 100 | 104.28 | Feb 6 2025 2:54:38:010 PM | ARCX | 2502068000071760 |
| 100 | 104.23 | Feb 6 2025 2:56:11:240 PM | ARCX | 2502068000072030 |
| 100 | 104.25 | Feb 6 2025 2:56:40:260 PM | ARCX | 2502068000072130 |
| 100 | 104.25 | Feb 6 2025 2:57:46:556 PM | XNYS | 2502068000072370 |
| 1 | 104.24 | Feb 6 2025 2:59:07:913 PM | XNYS | 2502068000072730 |
| 55 | 104.24 | Feb 6 2025 2:59:07:913 PM | XNYS | 2502068000072730 |
| 44 | 104.24 | Feb 6 2025 2:59:08:656 PM | XNYS | 2502068000072730 |
| 1 | 104.24 | Feb 6 2025 3:01:10:890 PM | XNAS | 2502068000073180 |
| 3 | 104.24 | Feb 6 2025 3:01:10:886 PM | XNAS | 2502068000073180 |
| 100 | 104.24 | Feb 6 2025 3:01:10:886 PM | XNAS | 2502068000073180 |
| 196 | 104.24 | Feb 6 2025 3:01:10:886 PM | XNAS | 2502068000073180 |
| 1 | 104.18 | Feb 6 2025 3:02:30:806 PM | ARCX | 2502068000073430 |
| 88 | 104.18 | Feb 6 2025 3:02:30:806 PM | ARCX | 2502068000073430 |
| 11 | 104.18 | Feb 6 2025 3:02:31:073 PM | ARCX | 2502068000073430 |
| 6 | 104.12 | Feb 6 2025 3:03:09:273 PM | XNYS | 2502068000073550 |
| 94 | 104.12 | Feb 6 2025 3:03:09:266 PM | XNYS | 2502068000073550 |
| 94 | 104.24 | Feb 6 2025 3:06:12:273 PM | ARCX | 2502068000074010 |
| 206 | 104.24 | Feb 6 2025 3:06:12:273 PM | ARCX | 2502068000074000 |
| 100 | 104.17 | Feb 6 2025 3:07:15:266 PM | XNYS | 2502068000074180 |
| 28 | 104.22 | Feb 6 2025 3:09:10:776 PM | XNYS | 2502068000074540 |
| 29 | 104.22 | Feb 6 2025 3:09:10:773 PM | XNYS | 2502068000074540 |
| 71 | 104.22 | Feb 6 2025 3:09:10:776 PM | XNYS | 2502068000074540 |
| 72 | 104.22 | Feb 6 2025 3:09:10:776 PM | XNYS | 2502068000074540 |
| 100 | 104.21 | Feb 6 2025 3:13:36:693 PM | XNAS | 2502068000075460 |
| 200 | 104.21 | Feb 6 2025 3:13:36:690 PM | XNAS | 2502068000075460 |
| 300 | 104.34 | Feb 6 2025 3:15:37:690 PM | XNYS | 2502068000075890 |
| 200 | 104.29 | Feb 6 2025 3:16:06:710 PM | XNAS | 2502068000075980 |
| 3 | 104.42 | Feb 6 2025 3:17:44:650 PM | XNYS | 2502068000076360 |
| 97 | 104.42 | Feb 6 2025 3:17:44:646 PM | XNYS | 2502068000076360 |
| 100 | 104.42 | Feb 6 2025 3:19:00:380 PM | XNAS | 2502068000076730 |
| 1 | 104.42 | Feb 6 2025 3:19:13:716 PM | XNAS | 2502068000076770 |
| 4 | 104.42 | Feb 6 2025 3:19:13:716 PM | XNAS | 2502068000076770 |
| 23 | 104.42 | Feb 6 2025 3:19:13:720 PM | XNAS | 2502068000076770 |
| 29 | 104.42 | Feb 6 2025 3:19:13:720 PM | XNAS | 2502068000076770 |
| 143 | 104.45 | Feb 6 2025 3:20:02:843 PM | XNAS | 2502068000077060 |
| 144 | 104.57 | Feb 6 2025 3:22:22:983 PM | XNYS | 2502068000077670 |
| 156 | 104.57 | Feb 6 2025 3:22:22:983 PM | XNYS | 2502068000077670 |
| 200 | 104.56 | Feb 6 2025 3:23:00:780 PM | BATS | 2502068000077850 |
| 100 | 104.6 | Feb 6 2025 3:23:51:280 PM | XNAS | 2502068000078000 |
| 100 | 104.56 | Feb 6 2025 3:24:58:590 PM | ARCX | 2502068000078250 |
| 1 | 104.62 | Feb 6 2025 3:26:53:703 PM | SGMT | 2502068000078740 |
| 1 | 104.62 | Feb 6 2025 3:26:53:710 PM | SGMT | 2502068000078740 |
| 3 | 104.62 | Feb 6 2025 3:26:53:706 PM | SGMT | 2502068000078740 |
| 9 | 104.62 | Feb 6 2025 3:26:53:706 PM | SGMT | 2502068000078740 |
| 9 | 104.62 | Feb 6 2025 3:26:53:706 PM | SGMT | 2502068000078740 |
| 77 | 104.62 | Feb 6 2025 3:26:53:710 PM | BAML | 2502068000078740 |
| 100 | 104.62 | Feb 6 2025 3:26:53:703 PM | UBSA | 2502068000078740 |
| 100 | 104.635 | Feb 6 2025 3:27:13:463 PM | IEXG | 2502068000079630 |
| 100 | 104.62 | Feb 6 2025 3:28:19:853 PM | BATY | 2502068000079930 |
| 100 | 104.63 | Feb 6 2025 3:28:19:856 PM | IEXG | 2502068000079930 |
| 100 | 104.63 | Feb 6 2025 3:28:19:860 PM | XNAS | 2502068000079930 |
| 7 | 104.63 | Feb 6 2025 3:28:20:016 PM | XBOS | 2502068000079940 |
| 93 | 104.67 | Feb 6 2025 3:28:31:736 PM | XBOS | 2502068000079970 |
| 100 | 104.68 | Feb 6 2025 3:29:00:460 PM | BATY | 2502068000080050 |
| 40 | 104.67 | Feb 6 2025 3:29:46:163 PM | XCIS | 2502068000080280 |
| 29 | 104.67 | Feb 6 2025 3:29:47:596 PM | XCIS | 2502068000080300 |
| 60 | 104.67 | Feb 6 2025 3:29:47:593 PM | XCIS | 2502068000080300 |
| 71 | 104.71 | Feb 6 2025 3:30:10:646 PM | XCIS | 2502068000080440 |
| 100 | 104.69 | Feb 6 2025 3:30:40:386 PM | XBOS | 2502068000080700 |
| 25 | 104.7 | Feb 6 2025 3:31:19:860 PM | EDGA | 2502068000081780 |
| 100 | 104.795 | Feb 6 2025 3:32:21:840 PM | IEXG | 2502068000082030 |
| 25 | 104.81 | Feb 6 2025 3:32:33:543 PM | EDGA | 2502068000082090 |
| 75 | 104.81 | Feb 6 2025 3:32:33:543 PM | EDGA | 2502068000082090 |
| 75 | 104.81 | Feb 6 2025 3:32:33:546 PM | EDGA | 2502068000082100 |
| 38 | 104.78 | Feb 6 2025 3:32:52:936 PM | IEXG | 2502068000082150 |
| 38 | 104.78 | Feb 6 2025 3:32:52:936 PM | IEXG | 2502068000082150 |
| 24 | 104.785 | Feb 6 2025 3:33:00:816 PM | IEXG | 2502068000082190 |
| 100 | 104.76 | Feb 6 2025 3:33:13:516 PM | IEXG | 2502068000082260 |
| 100 | 104.755 | Feb 6 2025 3:33:40:930 PM | IEXG | 2502068000082400 |
| 100 | 104.86 | Feb 6 2025 3:34:06:383 PM | IEXG | 2502068000082570 |
| 2 | 104.86 | Feb 6 2025 3:34:44:520 PM | IEXG | 2502068000082790 |
| 76 | 104.86 | Feb 6 2025 3:34:45:803 PM | IEXG | 2502068000082790 |
| 22 | 104.86 | Feb 6 2025 3:34:49:583 PM | IEXG | 2502068000082830 |
| 100 | 104.86 | Feb 6 2025 3:35:11:216 PM | IEXG | 2502068000082940 |
| 100 | 104.83 | Feb 6 2025 3:35:35:310 PM | IEXG | 2502068000083090 |
| 100 | 104.83 | Feb 6 2025 3:36:07:676 PM | IEXG | 2502068000083250 |
| 14 | 104.815 | Feb 6 2025 3:36:52:066 PM | IEXG | 2502068000083500 |
| 86 | 104.815 | Feb 6 2025 3:36:56:470 PM | IEXG | 2502068000083550 |
| 59 | 104.815 | Feb 6 2025 3:37:10:976 PM | IEXG | 2502068000083620 |
| 41 | 104.815 | Feb 6 2025 3:37:12:280 PM | IEXG | 2502068000083630 |
| 100 | 104.855 | Feb 6 2025 3:37:36:176 PM | IEXG | 2502068000083740 |
| 100 | 104.88 | Feb 6 2025 3:38:42:640 PM | IEXG | 2502068000084100 |
| 37 | 104.89 | Feb 6 2025 3:38:42:643 PM | IEXG | 2502068000084100 |
| 63 | 104.9 | Feb 6 2025 3:38:42:716 PM | IEXG | 2502068000084100 |
| 45 | 104.88 | Feb 6 2025 3:39:06:926 PM | IEXG | 2502068000084210 |
| 55 | 104.88 | Feb 6 2025 3:39:06:926 PM | IEXG | 2502068000084210 |
| 100 | 104.87 | Feb 6 2025 3:39:09:166 PM | XCIS | 2502068000084230 |
| 87 | 104.945 | Feb 6 2025 3:40:17:826 PM | IEXG | 2502068000084700 |
| 3 | 104.945 | Feb 6 2025 3:40:32:576 PM | IEXG | 2502068000084810 |
| 41 | 104.945 | Feb 6 2025 3:40:34:780 PM | IEXG | 2502068000084810 |
| 17 | 104.945 | Feb 6 2025 3:41:00:743 PM | IEXG | 2502068000084890 |
| 38 | 104.945 | Feb 6 2025 3:41:00:736 PM | IEXG | 2502068000084880 |
| 38 | 104.945 | Feb 6 2025 3:41:00:740 PM | IEXG | 2502068000084880 |
| 38 | 104.945 | Feb 6 2025 3:41:00:740 PM | IEXG | 2502068000084890 |
| 38 | 104.945 | Feb 6 2025 3:41:00:743 PM | IEXG | 2502068000084890 |
| 100 | 104.93 | Feb 6 2025 3:41:06:396 PM | EDGA | 2502068000084920 |
| 1 | 104.98 | Feb 6 2025 3:42:37:923 PM | SGMT | 2502068000087960 |
| 1 | 104.98 | Feb 6 2025 3:42:37:923 PM | SGMT | 2502068000087960 |
| 1 | 104.98 | Feb 6 2025 3:42:37:926 PM | SGMT | 2502068000087960 |
| 1 | 104.98 | Feb 6 2025 3:42:37:926 PM | SGMT | 2502068000087960 |
| 2 | 104.98 | Feb 6 2025 3:42:37:926 PM | SGMT | 2502068000087960 |
| 11 | 104.98 | Feb 6 2025 3:42:37:920 PM | IEXG | 2502068000087950 |
| 83 | 104.98 | Feb 6 2025 3:42:37:930 PM | SGMT | 2502068000087960 |
| 100 | 104.98 | Feb 6 2025 3:42:37:920 PM | IEXG | 2502068000087950 |
| 100 | 104.96 | Feb 6 2025 3:42:53:386 PM | BATY | 2502068000088030 |
| 100 | 104.96 | Feb 6 2025 3:42:53:390 PM | IEXG | 2502068000088030 |
| 100 | 104.92 | Feb 6 2025 3:43:16:236 PM | CPGX | 2502068000088170 |
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.