REG - CRH PLC - Transaction in Own Shares
23/08/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240823:nRSW5891Ba&default-theme=true
RNS Number : 5891B CRH PLC 23 August 2024
23(rd) August 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 22(nd) August 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
3,809 $88.35 $88.72 $87.59 XNYS
400 $88.46 $88.77 $87.83 EDGX
6,002 $88.21 $88.79 $87.59 ARCX
529 $88.19 $88.57 $87.97 BATS
9,770 $88.31 $88.75 $87.69 XNAS
3,051 $88.25 $88.71 $87.61 BATY
22,978 $88.35 $88.78 $87.63 XASE
1,900 $88.19 $88.78 $87.52 EPRL
2,144 $88.36 $88.73 $88.01 IEXG
800 $88.16 $88.49 $87.90 XCHI
1,500 $88.18 $88.68 $87.53 XPSX
1,217 $88.11 $88.70 $87.62 EDGA
The redemptions form part of CRH's intention to buy back ordinary shares of up
to $300m in the period to 6(th) November 2024 following its announcement on
8(th) August 2024 and were effected by CRH's broker as part of the Programme
announced on 8(th) August 2024.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 681,669,232 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,115,068 of its ordinary shares in
treasury, which represents 5.688% 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 22(nd) August 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: 22(nd) August 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $88.3000 54,100
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
200 88.07 20240822-13:31:16.341 XNAS 280JC1B10M60C02421
100 88.15 20240822-13:31:29.661 XNAS 280JC1B10N79C02421
100 88.15 20240822-13:31:29.661 XNAS 280JC1B10N7AC02421
100 88.4 20240822-13:32:04.516 ARCX 280JC1B10QKAC02421
33 88.4 20240822-13:32:04.516 XNAS 280JC1B10QKBC02421
12 88.4 20240822-13:32:04.516 XNAS 280JC1B10QKCC02421
55 88.4 20240822-13:32:04.516 XNAS 280JC1B10QKDC02421
88 88.27 20240822-13:32:29.351 XNAS 280JC1B10T3TC02421
12 88.27 20240822-13:32:29.351 XNAS 280JC1B10T3UC02421
200 88.27 20240822-13:32:29.351 XNAS 280JC1B10T3VC02421
20 88.25 20240822-13:32:29.360 XNYS 280JC1B10T44C02421
80 88.25 20240822-13:32:29.361 XNYS 280JC1B10T45C02421
100 88.2 20240822-13:32:35.999 XNYS 280JC1B10TO7C02421
20 88.28 20240822-13:33:23.751 XNAS 280JC1B1125QC02421
80 88.28 20240822-13:33:23.751 XNAS 280JC1B1125RC02421
100 88.25 20240822-13:33:52.222 XNAS 280JC1B114OJC02421
100 88.25 20240822-13:34:02.237 XNAS 280JC1B115S8C02421
100 88.41 20240822-13:34:28.004 IEXG 280JC1B118QQC02421
100 88.41 20240822-13:34:52.925 XNAS 280JC1B11B4RC02421
100 88.37 20240822-13:35:06.478 ARCX 280JC1B11CPDC02421
50 88.37 20240822-13:35:06.478 XNAS 280JC1B11CPEC02421
25 88.37 20240822-13:35:06.478 XNAS 280JC1B11CPFC02421
25 88.37 20240822-13:35:06.478 XNAS 280JC1B11CPGC02421
100 88.47 20240822-13:36:13.115 XNAS 280JC1B11L61C02421
100 88.49 20240822-13:36:18.328 XNAS 280JC1B11LP8C02421
100 88.43 20240822-13:36:28.196 XNAS 280JC1B11MPTC02421
99 88.39 20240822-13:36:53.215 XNAS 280JC1B11PDSC02421
1 88.39 20240822-13:36:53.215 XNAS 280JC1B11PDTC02421
70 88.41 20240822-13:37:16.878 XNAS 280JC1B11SVUC02421
30 88.41 20240822-13:37:17.100 XNAS 280JC1B11T1JC02421
100 88.45 20240822-13:37:55.226 XNAS 280JC1B12172C02421
100 88.47 20240822-13:38:24.452 XNAS 280JC1B124QQC02421
100 88.61 20240822-13:39:15.964 EDGX 280JC1B12AP4C02421
100 88.57 20240822-13:39:19.137 XNAS 280JC1B12B36C02421
100 88.57 20240822-13:39:19.137 XNAS 280JC1B12B37C02421
100 88.59 20240822-13:40:22.350 XNAS 280JC1B12I9AC02421
32 88.56 20240822-13:40:53.587 XNAS 280JC1B12MF5C02421
68 88.58 20240822-13:40:53.587 XNAS 280JC1B12MF6C02421
72 88.58 20240822-13:40:54.674 XNAS 280JC1B12MISC02421
28 88.58 20240822-13:40:54.674 XNAS 280JC1B12MITC02421
30 88.66 20240822-13:41:30.052 XNAS 280JC1B12R0FC02421
70 88.66 20240822-13:41:30.052 XNAS 280JC1B12R0GC02421
100 88.68 20240822-13:41:44.247 XNAS 280JC1B12SL5C02421
100 88.68 20240822-13:42:04.109 XNAS 280JC1B12UVJC02421
64 88.68 20240822-13:42:04.109 XNAS 280JC1B12UVLC02421
20 88.68 20240822-13:42:04.109 XNAS 280JC1B12UVMC02421
16 88.68 20240822-13:42:04.110 XNAS 280JC1B12UVNC02421
44 88.64 20240822-13:42:28.617 XNAS 280JC1B132F4C02421
56 88.64 20240822-13:42:28.617 XNAS 280JC1B132F5C02421
100 88.64 20240822-13:42:52.718 EPRL 280JC1B135MFC02421
100 88.62 20240822-13:43:16.765 XNAS 280JC1B138VJC02421
100 88.47 20240822-13:43:34.698 XNYS 280JC1B13AV7C02421
100 88.42 20240822-13:44:02.768 XNAS 280JC1B13ECTC02421
100 88.38 20240822-13:44:48.177 XNAS 280JC1B13KG3C02421
60 88.4 20240822-13:45:38.124 XNAS 280JC1B13U5CC02421
100 88.47 20240822-13:45:43.988 XNAS 280JC1B13V41C02421
96 88.35 20240822-13:46:14.052 ARCX 280JC1B1452RC02421
4 88.35 20240822-13:46:14.052 ARCX 280JC1B1452SC02421
100 88.19 20240822-13:46:27.872 XPSX 280JC1B147I3C02421
35 88.15 20240822-13:46:44.143 XNYS 280JC1B149KPC02421
65 88.15 20240822-13:46:44.143 XNYS 280JC1B149KQC02421
100 88.04 20240822-13:47:20.418 XPSX 280JC1B14FV0C02421
100 88.02 20240822-13:47:49.867 EPRL 280JC1B14IV1C02421
100 88.04 20240822-13:48:07.292 XNYS 280JC1B14L8HC02421
100 87.91 20240822-13:48:36.790 ARCX 280JC1B14OTDC02421
5 87.88 20240822-13:49:00.000 ARCX 280JC1B14SIFC02421
95 87.88 20240822-13:49:00.000 ARCX 280JC1B14SIGC02421
100 87.87 20240822-13:49:20.214 XNYS 280JC1B14V1QC02421
100 87.86 20240822-13:49:54.973 EPRL 280JC1B154C9C02421
5 87.86 20240822-13:49:54.984 XPSX 280JC1B154CAC02421
95 87.86 20240822-13:49:54.984 XPSX 280JC1B154CBC02421
100 87.77 20240822-13:50:14.177 XNYS 280JC1B157KFC02421
100 87.66 20240822-13:50:47.076 ARCX 280JC1B15C22C02421
100 87.64 20240822-13:51:03.994 ARCX 280JC1B15E1QC02421
100 87.58 20240822-13:51:36.511 EPRL 280JC1B15I7HC02421
100 87.58 20240822-13:51:37.326 EPRL 280JC1B15IAUC02421
100 87.57 20240822-13:52:20.892 EPRL 280JC1B15N37C02421
100 87.53 20240822-13:52:55.430 XPSX 280JC1B15Q9JC02421
100 87.52 20240822-13:52:56.538 EPRL 280JC1B15QCPC02421
100 87.66 20240822-13:53:56.448 ARCX 280JC1B160FJC02421
100 87.66 20240822-13:53:56.448 ARCX 280JC1B160FKC02421
100 87.71 20240822-13:54:46.741 XNYS 280JC1B165JEC02421
31 87.69 20240822-13:54:50.844 XNAS 280JC1B165UKC02421
69 87.69 20240822-13:54:50.844 XNAS 280JC1B165ULC02421
80 87.92 20240822-13:55:51.720 XNAS 280JC1B16D4MC02421
100 87.86 20240822-13:56:20.564 XASE 280JC1B16KCGC02421
11 87.91 20240822-13:56:25.497 BATY 280JC1B16KUJC02421
26 87.91 20240822-13:56:25.513 BATY 280JC1B16KUMC02421
50 87.91 20240822-13:56:25.513 BATY 280JC1B16KUNC02421
13 87.91 20240822-13:56:25.513 BATY 280JC1B16KUOC02421
100 88.01 20240822-13:57:02.282 IEXG 280JC1B16P5FC02421
100 88.08 20240822-13:57:35.458 XNAS 280JC1B16T1NC02421
100 88.03 20240822-13:58:05.294 ARCX 280JC1B171KVC02421
100 87.97 20240822-13:58:20.440 BATS 280JC1B173LTC02421
100 88.06 20240822-13:58:53.457 XASE 280JC1B177P0C02421
100 88.06 20240822-13:58:53.458 XASE 280JC1B177P5C02421
58 87.98 20240822-13:59:20.114 BATY 280JC1B17C7DC02421
54 87.99 20240822-13:59:52.061 XASE 280JC1B17GEQC02421
46 87.99 20240822-13:59:52.061 XASE 280JC1B17GESC02421
84 87.96 20240822-14:00:10.770 XPSX 280JC1B17JIUC02421
16 87.96 20240822-14:00:10.770 XPSX 280JC1B17JIVC02421
100 87.95 20240822-14:01:03.419 XNAS 280JC1B17UC8C02421
69 87.93 20240822-14:01:07.035 ARCX 280JC1B17VV1C02421
31 87.93 20240822-14:01:07.035 ARCX 280JC1B17VV2C02421
16 87.93 20240822-14:01:07.035 ARCX 280JC1B17VV3C02421
31 87.93 20240822-14:01:07.035 ARCX 280JC1B17VV4C02421
53 87.93 20240822-14:01:07.035 ARCX 280JC1B17VV5C02421
38 87.93 20240822-14:01:07.035 XNAS 280JC1B17VV8C02421
62 87.93 20240822-14:01:07.035 XNAS 280JC1B17VV9C02421
3 88.02 20240822-14:02:44.490 XNAS 280JC1B18OQDC02421
97 88.02 20240822-14:02:44.490 XNAS 280JC1B18OQEC02421
3 88.02 20240822-14:02:44.490 XNAS 280JC1B18OQFC02421
31 88.02 20240822-14:02:44.490 XNAS 280JC1B18OQGC02421
100 88.03 20240822-14:02:58.690 XASE 280JC1B18SNPC02421
87 88.03 20240822-14:03:00.667 XASE 280JC1B18T84C02421
13 88.03 20240822-14:03:00.668 XASE 280JC1B18T85C02421
100 88.14 20240822-14:03:55.923 XNAS 280JC1B19BFGC02421
9 88.08 20240822-14:04:19.620 BATS 280JC1B19H58C02421
100 88.11 20240822-14:04:23.256 XNYS 280JC1B19I1PC02421
100 88.07 20240822-14:04:27.249 XNAS 280JC1B19IRNC02421
17 88.07 20240822-14:04:48.880 XNYS 280JC1B19O3JC02421
83 88.07 20240822-14:04:48.881 XNYS 280JC1B19O3KC02421
100 88.15 20240822-14:05:37.898 XASE 280JC1B1A3T1C02421
43 88.14 20240822-14:05:53.540 XASE 280JC1B1A7PLC02421
57 88.14 20240822-14:05:53.540 XASE 280JC1B1A7PMC02421
100 88.17 20240822-14:06:03.622 ARCX 280JC1B1AA0QC02421
2 88.2 20240822-14:07:01.163 XNAS 280JC1B1AN1MC02421
25 88.2 20240822-14:07:01.163 XNAS 280JC1B1AN1NC02421
73 88.2 20240822-14:07:01.163 XNAS 280JC1B1AN1OC02421
98 88.2 20240822-14:07:01.163 XNAS 280JC1B1AN1PC02421
2 88.2 20240822-14:07:01.163 XNAS 280JC1B1AN1QC02421
100 88.2 20240822-14:07:10.654 XASE 280JC1B1APCKC02421
100 88.14 20240822-14:07:24.217 XPSX 280JC1B1ASUNC02421
100 88.13 20240822-14:07:34.796 XASE 280JC1B1AV79C02421
100 88.13 20240822-14:08:15.626 XASE 280JC1B1B9M7C02421
100 88.13 20240822-14:08:15.626 XASE 280JC1B1B9M8C02421
81 88 20240822-14:08:49.872 XASE 280JC1B1BIO0C02421
19 88 20240822-14:08:49.872 XASE 280JC1B1BIO1C02421
100 87.99 20240822-14:09:34.095 BATY 280JC1B1BT2SC02421
100 87.92 20240822-14:09:54.617 XASE 280JC1B1C1S2C02421
90 87.99 20240822-14:10:51.020 XASE 280JC1B1CEVCC02421
10 87.99 20240822-14:10:52.563 XASE 280JC1B1CF9GC02421
34 87.99 20240822-14:10:53.999 BATY 280JC1B1CFHQC02421
66 87.99 20240822-14:10:53.999 BATY 280JC1B1CFHSC02421
100 87.83 20240822-14:11:35.852 EDGX 280JC1B1CQN3C02421
100 88.02 20240822-14:12:17.338 ARCX 280JC1B1D3PEC02421
25 87.91 20240822-14:12:53.076 BATY 280JC1B1DBB0C02421
25 87.91 20240822-14:12:53.076 BATY 280JC1B1DBB1C02421
50 87.91 20240822-14:12:53.076 BATY 280JC1B1DBB3C02421
100 87.9 20240822-14:13:04.379 ARCX 280JC1B1DE2TC02421
96 87.87 20240822-14:13:34.776 EPRL 280JC1B1DKA6C02421
4 87.87 20240822-14:13:34.776 EPRL 280JC1B1DKA7C02421
83 87.85 20240822-14:14:03.818 XNYS 280JC1B1DPV0C02421
17 87.85 20240822-14:14:03.818 XNYS 280JC1B1DPV1C02421
100 87.79 20240822-14:14:30.754 BATY 280JC1B1DVKDC02421
47 87.8 20240822-14:15:19.681 ARCX 280JC1B1EAGFC02421
2 87.8 20240822-14:15:19.682 ARCX 280JC1B1EAGKC02421
20 87.8 20240822-14:15:19.682 ARCX 280JC1B1EAGLC02421
31 87.8 20240822-14:15:19.682 ARCX 280JC1B1EAGMC02421
88 87.82 20240822-14:15:47.230 BATY 280JC1B1EILBC02421
12 87.82 20240822-14:15:47.230 BATY 280JC1B1EILCC02421
45 87.74 20240822-14:16:19.988 BATY 280JC1B1EQ7AC02421
9 87.72 20240822-14:17:04.386 XNAS 280JC1B1F2TQC02421
49 87.72 20240822-14:17:04.386 XNAS 280JC1B1F2TRC02421
42 87.72 20240822-14:17:04.386 XNAS 280JC1B1F2TSC02421
100 87.71 20240822-14:17:09.568 EDGA 280JC1B1F4DKC02421
100 87.61 20240822-14:17:45.715 BATY 280JC1B1FC72C02421
2 87.63 20240822-14:18:19.867 EDGA 280JC1B1FIO4C02421
98 87.63 20240822-14:18:21.251 EDGA 280JC1B1FJ0MC02421
100 87.63 20240822-14:18:47.945 XASE 280JC1B1FNN1C02421
100 87.62 20240822-14:19:44.105 EDGA 280JC1B1G38TC02421
22 87.59 20240822-14:19:53.723 ARCX 280JC1B1G5DLC02421
78 87.59 20240822-14:19:53.723 ARCX 280JC1B1G5DMC02421
100 87.59 20240822-14:20:43.096 XNYS 280JC1B1GH01C02421
100 87.9 20240822-14:21:59.994 XCHI 280JC1B1H153C02421
1 87.89 20240822-14:22:01.002 XNAS 280JC1B1H1C8C02421
99 87.9 20240822-14:22:01.002 XNAS 280JC1B1H1C9C02421
2 87.87 20240822-14:22:04.703 XASE 280JC1B1H24JC02421
98 87.87 20240822-14:22:04.703 XASE 280JC1B1H24KC02421
2 87.87 20240822-14:22:04.703 XASE 280JC1B1H24LC02421
100 87.92 20240822-14:22:36.770 XASE 280JC1B1H98CC02421
100 87.99 20240822-14:24:00.211 XNAS 280JC1B1HQK3C02421
1 88.03 20240822-14:24:07.145 XNAS 280JC1B1HS9FC02421
15 88.04 20240822-14:24:07.145 XNAS 280JC1B1HS9GC02421
84 88.04 20240822-14:24:07.145 XNAS 280JC1B1HS9HC02421
100 88.01 20240822-14:24:12.489 XNAS 280JC1B1HT64C02421
100 88.02 20240822-14:24:39.936 XASE 280JC1B1I2TFC02421
78 88.03 20240822-14:25:23.632 XNAS 280JC1B1ICTPC02421
22 88.03 20240822-14:25:23.632 XNAS 280JC1B1ICTQC02421
100 88.01 20240822-14:25:25.846 EDGA 280JC1B1IDA7C02421
100 88.01 20240822-14:25:26.246 XASE 280JC1B1IDE6C02421
2 88.01 20240822-14:26:39.883 XASE 280JC1B1IRJBC02421
98 88.01 20240822-14:26:39.883 XASE 280JC1B1IRJCC02421
31 87.98 20240822-14:26:54.013 EPRL 280JC1B1IU4NC02421
69 87.98 20240822-14:26:54.013 EPRL 280JC1B1IU4OC02421
100 88.01 20240822-14:27:48.437 BATY 280JC1B1J923C02421
98 88.01 20240822-14:28:24.044 XASE 280JC1B1JG73C02421
2 88.01 20240822-14:28:24.044 XASE 280JC1B1JG74C02421
100 87.99 20240822-14:28:51.673 ARCX 280JC1B1JLRAC02421
100 87.99 20240822-14:29:50.998 XPSX 280JC1B1K1JMC02421
100 87.99 20240822-14:30:05.335 BATY 280JC1B1K4T8C02421
100 87.97 20240822-14:30:28.275 XNYS 280JC1B1KDEFC02421
42 87.97 20240822-14:31:20.839 XASE 280JC1B1KSEBC02421
58 87.97 20240822-14:31:20.839 XASE 280JC1B1KSECC02421
66 87.97 20240822-14:31:20.842 BATY 280JC1B1KSEDC02421
34 87.97 20240822-14:31:20.842 BATY 280JC1B1KSEEC02421
100 87.98 20240822-14:31:45.028 XASE 280JC1B1L1ODC02421
100 87.96 20240822-14:32:06.704 XASE 280JC1B1L6GAC02421
100 87.93 20240822-14:32:28.531 ARCX 280JC1B1LB26C02421
100 88.01 20240822-14:33:14.281 IEXG 280JC1B1LM0HC02421
2 88.01 20240822-14:33:14.281 IEXG 280JC1B1LM0IC02421
98 88.01 20240822-14:33:14.281 IEXG 280JC1B1LM0JC02421
100 88.02 20240822-14:34:17.245 XNAS 280JC1B1M29OC02421
5 88.01 20240822-14:34:20.174 XASE 280JC1B1M2RDC02421
95 88.01 20240822-14:34:20.174 XASE 280JC1B1M2REC02421
5 88.01 20240822-14:34:20.174 XASE 280JC1B1M2RFC02421
100 87.99 20240822-14:35:21.322 XASE 280JC1B1MDN4C02421
100 87.99 20240822-14:35:43.822 XASE 280JC1B1MHE9C02421
100 87.99 20240822-14:36:12.972 XASE 280JC1B1MM7PC02421
1 87.99 20240822-14:36:37.985 XNAS 280JC1B1MQJRC02421
99 87.99 20240822-14:36:37.985 XNAS 280JC1B1MQJTC02421
100 87.97 20240822-14:37:08.026 XASE 280JC1B1MVDOC02421
100 87.96 20240822-14:37:39.243 BATY 280JC1B1N4PPC02421
100 87.94 20240822-14:38:07.669 XASE 280JC1B1N9KDC02421
28 87.94 20240822-14:38:19.694 XASE 280JC1B1NBI5C02421
72 87.94 20240822-14:38:44.086 XASE 280JC1B1NFPOC02421
28 87.94 20240822-14:38:45.052 XASE 280JC1B1NG0HC02421
100 87.94 20240822-14:38:54.951 XASE 280JC1B1NHIIC02421
100 87.99 20240822-14:39:41.725 ARCX 280JC1B1NQ7CC02421
100 87.99 20240822-14:40:11.389 XASE 280JC1B1NVCFC02421
100 88.07 20240822-14:40:27.670 BATY 280JC1B1O227C02421
100 88.11 20240822-14:41:15.891 XASE 280JC1B1OAOQC02421
5 88.11 20240822-14:41:15.899 XASE 280JC1B1OAORC02421
95 88.11 20240822-14:41:16.088 XASE 280JC1B1OAQ9C02421
100 88.19 20240822-14:42:31.763 XNYS 280JC1B1OO76C02421
100 88.2 20240822-14:42:35.526 BATS 280JC1B1OOO5C02421
77 88.24 20240822-14:42:50.927 XNAS 280JC1B1OR9JC02421
23 88.24 20240822-14:42:50.927 XNAS 280JC1B1OR9KC02421
100 88.23 20240822-14:43:09.230 XPSX 280JC1B1OUNGC02421
100 88.15 20240822-14:44:02.666 ARCX 280JC1B1PA9NC02421
100 88.18 20240822-14:44:28.619 XASE 280JC1B1PEMRC02421
100 88.19 20240822-14:45:10.653 XASE 280JC1B1PPL4C02421
100 88.2 20240822-14:45:22.199 XASE 280JC1B1PRPCC02421
100 88.25 20240822-14:46:32.386 XASE 280JC1B1Q9TJC02421
100 88.26 20240822-14:46:34.413 XNAS 280JC1B1QA85C02421
100 88.27 20240822-14:46:42.919 XASE 280JC1B1QBJDC02421
100 88.27 20240822-14:47:18.104 XASE 280JC1B1QIILC02421
100 88.27 20240822-14:47:18.104 XASE 280JC1B1QIIMC02421
6 88.11 20240822-14:47:54.018 XASE 280JC1B1QOQPC02421
4 88.11 20240822-14:48:08.415 XASE 280JC1B1QRGFC02421
96 88.11 20240822-14:48:08.415 XASE 280JC1B1QRGHC02421
100 88.11 20240822-14:48:33.636 XASE 280JC1B1R0K3C02421
100 88.11 20240822-14:48:50.098 XASE 280JC1B1R3OJC02421
15 88.11 20240822-14:49:10.248 XASE 280JC1B1R8BCC02421
4 88.11 20240822-14:49:10.248 XASE 280JC1B1R8BDC02421
81 88.11 20240822-14:49:10.898 XASE 280JC1B1R8LUC02421
100 88.04 20240822-14:49:51.515 XASE 280JC1B1RJ4AC02421
100 88.01 20240822-14:50:09.298 XASE 280JC1B1RMI9C02421
100 88.07 20240822-14:50:46.677 XASE 280JC1B1RT7JC02421
100 88.08 20240822-14:51:10.763 XASE 280JC1B1S213C02421
47 88.11 20240822-14:52:00.548 XASE 280JC1B1SBOUC02421
53 88.11 20240822-14:52:00.548 XASE 280JC1B1SBOVC02421
100 88.11 20240822-14:52:00.548 XASE 280JC1B1SBP0C02421
100 88.06 20240822-14:52:35.758 XASE 280JC1B1SK3MC02421
100 88.12 20240822-14:54:01.240 XNAS 280JC1B1T67HC02421
58 88.12 20240822-14:54:02.276 XNAS 280JC1B1T6DEC02421
42 88.13 20240822-14:54:02.276 XNAS 280JC1B1T6DFC02421
100 88.11 20240822-14:54:09.347 XASE 280JC1B1T7N5C02421
100 88.11 20240822-14:54:55.689 XASE 280JC1B1TGCTC02421
100 88.03 20240822-14:55:14.991 XASE 280JC1B1TK4FC02421
100 88.08 20240822-14:56:13.578 XASE 280JC1B1U00UC02421
100 88.01 20240822-14:57:11.975 XASE 280JC1B1UB8OC02421
100 87.98 20240822-14:57:14.386 XASE 280JC1B1UBMVC02421
100 88.13 20240822-14:58:47.009 XNAS 280JC1B1UT6HC02421
72 88.13 20240822-14:58:47.009 XNAS 280JC1B1UT6IC02421
18 88.13 20240822-14:58:47.009 XNAS 280JC1B1UT6JC02421
10 88.13 20240822-14:58:47.009 XNAS 280JC1B1UT6KC02421
7 88.04 20240822-14:59:37.701 XASE 280JC1B1V9D9C02421
1 88.04 20240822-14:59:37.701 XASE 280JC1B1V9DAC02421
92 88.04 20240822-14:59:37.701 XASE 280JC1B1V9DBC02421
100 88.11 20240822-15:00:57.318 XASE 280JC1B1VROUC02421
100 88.11 20240822-15:00:57.319 IEXG 280JC1B1VROVC02421
100 88.04 20240822-15:01:51.714 XNAS 280JC1B2097RC02421
100 88.03 20240822-15:01:56.203 XASE 280JC1B20A57C02421
79 88.03 20240822-15:01:56.203 XNAS 280JC1B20A59C02421
21 88.03 20240822-15:01:56.204 XNAS 280JC1B20A5BC02421
2 88.06 20240822-15:03:22.064 XASE 280JC1B20TPHC02421
100 88.09 20240822-15:03:53.382 ARCX 280JC1B214S4C02421
100 88.08 20240822-15:04:16.727 BATY 280JC1B21AHCC02421
2 88.05 20240822-15:04:24.301 XASE 280JC1B21C7TC02421
98 88.05 20240822-15:04:24.302 XASE 280JC1B21C7UC02421
86 88.05 20240822-15:05:21.251 ARCX 280JC1B21N65C02421
14 88.05 20240822-15:05:21.251 ARCX 280JC1B21N66C02421
100 88.03 20240822-15:05:46.193 XASE 280JC1B21RHNC02421
100 88.01 20240822-15:06:19.952 XASE 280JC1B221INC02421
100 88.05 20240822-15:07:27.166 XASE 280JC1B22DGPC02421
100 88.05 20240822-15:07:29.542 XASE 280JC1B22E26C02421
100 88.04 20240822-15:08:19.889 XASE 280JC1B22N66C02421
100 88.01 20240822-15:08:36.627 XASE 280JC1B22Q0KC02421
100 87.9 20240822-15:09:16.919 XASE 280JC1B23336C02421
100 87.96 20240822-15:10:13.717 XASE 280JC1B23E3VC02421
100 87.93 20240822-15:11:06.555 ARCX 280JC1B23O6BC02421
18 87.93 20240822-15:11:06.555 ARCX 280JC1B23O6CC02421
1 87.93 20240822-15:11:06.555 ARCX 280JC1B23O6DC02421
81 87.93 20240822-15:11:06.555 ARCX 280JC1B23O6EC02421
100 87.95 20240822-15:11:52.390 XNAS 280JC1B240GUC02421
32 87.92 20240822-15:12:09.034 XNAS 280JC1B243D1C02421
100 87.92 20240822-15:12:09.034 ARCX 280JC1B243D2C02421
68 87.92 20240822-15:12:09.034 XNAS 280JC1B243D3C02421
100 87.98 20240822-15:13:01.580 ARCX 280JC1B24ELCC02421
100 87.99 20240822-15:14:00.638 XNAS 280JC1B24P3JC02421
94 88.01 20240822-15:14:19.386 IEXG 280JC1B24S7EC02421
100 88.01 20240822-15:14:59.567 ARCX 280JC1B252CBC02421
100 88 20240822-15:15:47.974 XASE 280JC1B25CEGC02421
5 87.99 20240822-15:16:17.908 ARCX 280JC1B25HN3C02421
18 87.99 20240822-15:16:18.117 ARCX 280JC1B25HORC02421
8 87.99 20240822-15:16:18.117 ARCX 280JC1B25HOSC02421
54 87.99 20240822-15:16:18.129 ARCX 280JC1B25HOVC02421
15 87.99 20240822-15:16:18.129 ARCX 280JC1B25HP0C02421
100 87.96 20240822-15:16:53.616 ARCX 280JC1B25P42C02421
100 87.98 20240822-15:17:48.107 EDGA 280JC1B262VPC02421
100 87.99 20240822-15:18:34.775 XASE 280JC1B26BGQC02421
56 87.93 20240822-15:19:13.092 XASE 280JC1B26IBTC02421
44 87.93 20240822-15:19:13.092 XASE 280JC1B26IC0C02421
100 87.89 20240822-15:19:24.938 XPSX 280JC1B26M4FC02421
100 87.91 20240822-15:20:00.175 XPSX 280JC1B26SICC02421
100 87.9 20240822-15:20:12.732 XASE 280JC1B26VL2C02421
83 87.97 20240822-15:21:12.594 XASE 280JC1B27CJTC02421
17 87.97 20240822-15:21:12.594 XASE 280JC1B27CJUC02421
83 87.97 20240822-15:21:12.594 XASE 280JC1B27CJVC02421
17 87.97 20240822-15:21:12.594 XASE 280JC1B27CK0C02421
100 87.94 20240822-15:21:35.935 XASE 280JC1B27H6CC02421
2 87.94 20240822-15:22:04.311 XASE 280JC1B27LSKC02421
100 87.96 20240822-15:22:19.937 XASE 280JC1B27OR8C02421
100 87.98 20240822-15:23:04.136 XASE 280JC1B27VTEC02421
100 87.98 20240822-15:23:04.136 XASE 280JC1B27VTFC02421
100 88.03 20240822-15:24:06.939 XNYS 280JC1B28BFCC02421
100 88.04 20240822-15:24:23.692 XASE 280JC1B28FKHC02421
100 88.02 20240822-15:25:04.343 XASE 280JC1B28O16C02421
2 87.99 20240822-15:26:13.272 XNAS 280JC1B295HOC02421
98 87.99 20240822-15:26:13.272 XNAS 280JC1B295HPC02421
100 87.97 20240822-15:26:15.257 XASE 280JC1B295SUC02421
4 87.97 20240822-15:26:15.257 XASE 280JC1B295SVC02421
100 88.01 20240822-15:27:10.560 BATS 280JC1B29GNFC02421
100 88.02 20240822-15:28:00.130 XASE 280JC1B29QSBC02421
100 88.02 20240822-15:28:00.131 XASE 280JC1B29QSCC02421
100 88.01 20240822-15:28:33.070 XASE 280JC1B2A0GMC02421
35 88.03 20240822-15:29:43.920 XASE 280JC1B2AE3JC02421
65 88.03 20240822-15:29:43.920 XASE 280JC1B2AE3KC02421
100 88.03 20240822-15:29:43.920 XASE 280JC1B2AE3LC02421
100 88.01 20240822-15:30:26.721 EPRL 280JC1B2APE4C02421
100 87.99 20240822-15:30:46.842 XASE 280JC1B2AT2FC02421
200 88.09 20240822-15:32:07.366 XCHI 280JC1B2BFCMC02421
100 88.09 20240822-15:32:34.379 XCHI 280JC1B2BM0HC02421
100 88.08 20240822-15:32:46.348 ARCX 280JC1B2BOI1C02421
58 88.09 20240822-15:33:09.425 XNAS 280JC1B2BT5KC02421
1 88.09 20240822-15:33:09.425 XNAS 280JC1B2BT5LC02421
41 88.09 20240822-15:33:09.425 XNAS 280JC1B2BT5MC02421
38 88.07 20240822-15:33:19.837 EDGA 280JC1B2BV4VC02421
62 88.07 20240822-15:33:19.837 EDGA 280JC1B2BV50C02421
2 88.07 20240822-15:34:03.199 XNAS 280JC1B2C95OC02421
98 88.07 20240822-15:34:03.199 XNAS 280JC1B2C95PC02421
100 88.14 20240822-15:34:28.970 BATS 280JC1B2CE40C02421
100 88.13 20240822-15:34:34.832 ARCX 280JC1B2CF2TC02421
100 88.13 20240822-15:34:34.832 ARCX 280JC1B2CF2UC02421
100 88.13 20240822-15:34:56.107 ARCX 280JC1B2CJ0IC02421
100 88.18 20240822-15:35:23.156 XNAS 280JC1B2CO1HC02421
2 88.22 20240822-15:35:48.974 XNAS 280JC1B2CSN2C02421
75 88.22 20240822-15:35:48.974 XNAS 280JC1B2CSN4C02421
3 88.22 20240822-15:35:48.974 XNAS 280JC1B2CSN5C02421
100 88.22 20240822-15:35:48.974 XASE 280JC1B2CSN6C02421
17 88.22 20240822-15:35:48.974 ARCX 280JC1B2CSN7C02421
100 88.22 20240822-15:35:48.974 ARCX 280JC1B2CSN8C02421
5 88.22 20240822-15:35:48.974 XASE 280JC1B2CSN9C02421
83 88.22 20240822-15:35:48.974 ARCX 280JC1B2CSNAC02421
95 88.22 20240822-15:35:48.974 XASE 280JC1B2CSNBC02421
20 88.22 20240822-15:35:48.977 XNAS 280JC1B2CSNGC02421
200 88.25 20240822-15:37:01.990 XCHI 280JC1B2D9NAC02421
100 88.21 20240822-15:37:09.860 ARCX 280JC1B2DB53C02421
100 88.21 20240822-15:37:09.860 ARCX 280JC1B2DB54C02421
100 88.19 20240822-15:38:08.249 XNAS 280JC1B2DLOBC02421
100 88.15 20240822-15:39:08.986 XCHI 280JC1B2E48LC02421
16 88.12 20240822-15:39:19.883 EDGA 280JC1B2E6LGC02421
84 88.12 20240822-15:39:49.299 EDGA 280JC1B2ECMTC02421
16 88.12 20240822-15:39:49.299 EDGA 280JC1B2ECMUC02421
100 88.1 20240822-15:40:19.553 XASE 280JC1B2EJAUC02421
100 88.22 20240822-15:41:39.796 IEXG 280JC1B2F1I6C02421
100 88.2 20240822-15:42:04.679 EPRL 280JC1B2F5HIC02421
100 88.16 20240822-15:42:57.543 XASE 280JC1B2FG5UC02421
3 88.04 20240822-15:44:20.918 XNAS 280JC1B2G5TQC02421
97 88.04 20240822-15:44:20.918 XNAS 280JC1B2G5TRC02421
100 88.11 20240822-15:46:09.241 IEXG 280JC1B2GSQ9C02421
76 88.18 20240822-15:47:20.214 IEXG 280JC1B2HA64C02421
24 88.18 20240822-15:47:27.408 IEXG 280JC1B2HBB6C02421
76 88.18 20240822-15:47:27.414 XNAS 280JC1B2HBBAC02421
100 88.21 20240822-15:48:09.481 XNAS 280JC1B2HIOJC02421
100 88.17 20240822-15:49:56.166 ARCX 280JC1B2IC9FC02421
100 88.16 20240822-15:50:14.198 ARCX 280JC1B2IGOTC02421
100 88.15 20240822-15:51:20.193 XNAS 280JC1B2IVQ8C02421
100 88.18 20240822-15:52:06.462 EDGA 280JC1B2J936C02421
100 88.18 20240822-15:53:08.900 XASE 280JC1B2JKNCC02421
100 88.24 20240822-15:53:53.194 XNAS 280JC1B2JUKUC02421
100 88.2 20240822-15:54:57.371 XASE 280JC1B2KAJ5C02421
100 88.22 20240822-15:56:46.643 BATY 280JC1B2KVFEC02421
21 88.36 20240822-15:58:12.682 ARCX 280JC1B2LG50C02421
79 88.36 20240822-15:58:12.683 ARCX 280JC1B2LG54C02421
100 88.36 20240822-15:58:12.683 ARCX 280JC1B2LG55C02421
18 88.39 20240822-15:59:12.330 BATY 280JC1B2LS3CC02421
82 88.39 20240822-15:59:12.330 BATY 280JC1B2LS3DC02421
100 88.34 20240822-16:00:16.021 XASE 280JC1B2MASQC02421
100 88.3 20240822-16:01:33.009 IEXG 280JC1B2MS9FC02421
48 88.3 20240822-16:02:27.211 BATY 280JC1B2N825C02421
38 88.37 20240822-16:03:20.609 BATY 280JC1B2NJRTC02421
62 88.37 20240822-16:03:20.609 BATY 280JC1B2NJRUC02421
100 88.37 20240822-16:03:20.609 XNAS 280JC1B2NJRVC02421
100 88.44 20240822-16:04:42.444 EPRL 280JC1B2O68AC02421
100 88.48 20240822-16:06:14.713 XASE 280JC1B2ONPHC02421
100 88.57 20240822-16:07:41.649 BATY 280JC1B2P9N5C02421
100 88.57 20240822-16:07:41.649 BATY 280JC1B2P9N6C02421
100 88.6 20240822-16:09:32.941 BATY 280JC1B2PS2AC02421
69 88.59 20240822-16:10:22.319 ARCX 280JC1B2Q68AC02421
31 88.59 20240822-16:10:22.319 ARCX 280JC1B2Q68BC02421
100 88.57 20240822-16:11:12.245 ARCX 280JC1B2QF4BC02421
100 88.55 20240822-16:12:07.650 IEXG 280JC1B2QNQ6C02421
100 88.56 20240822-16:13:14.004 ARCX 280JC1B2R3B0C02421
100 88.54 20240822-16:13:46.726 XASE 280JC1B2R938C02421
100 88.56 20240822-16:15:11.687 BATY 280JC1B2RNGUC02421
3 88.56 20240822-16:15:42.348 XASE 280JC1B2RU4OC02421
97 88.56 20240822-16:15:42.348 XASE 280JC1B2RU4PC02421
10 88.6 20240822-16:17:05.898 XASE 280JC1B2SDJ9C02421
100 88.59 20240822-16:17:17.719 ARCX 280JC1B2SGOSC02421
3 88.64 20240822-16:18:51.990 XNAS 280JC1B2T6DVC02421
97 88.64 20240822-16:18:51.990 XNAS 280JC1B2T6E0C02421
100 88.62 20240822-16:19:06.049 XASE 280JC1B2TA3KC02421
100 88.68 20240822-16:20:40.355 XASE 280JC1B2U0NVC02421
100 88.67 20240822-16:21:16.009 XASE 280JC1B2UA26C02421
100 88.63 20240822-16:22:12.845 XASE 280JC1B2ULOTC02421
100 88.7 20240822-16:24:25.392 ARCX 280JC1B2VGJVC02421
100 88.71 20240822-16:24:56.760 BATY 280JC1B2VLT7C02421
80 88.7 20240822-16:25:45.710 EDGA 280JC1B2VV8BC02421
100 88.77 20240822-16:26:39.547 ARCX 280JC1B30AAGC02421
3 88.77 20240822-16:28:08.138 XASE 280JC1B30UJKC02421
97 88.77 20240822-16:28:08.138 XASE 280JC1B30UJLC02421
100 88.78 20240822-16:29:08.723 XASE 280JC1B319OAC02421
100 88.76 20240822-16:30:24.639 XASE 280JC1B31Q7CC02421
100 88.78 20240822-16:31:01.326 EPRL 280JC1B321SHC02421
100 88.78 20240822-16:31:09.793 EPRL 280JC1B3247UC02421
100 88.78 20240822-16:31:29.181 ARCX 280JC1B328T2C02421
100 88.77 20240822-16:32:16.473 XASE 280JC1B32J7VC02421
100 88.78 20240822-16:34:03.337 XASE 280JC1B33BC8C02421
100 88.78 20240822-16:34:03.337 XASE 280JC1B33BC9C02421
100 88.76 20240822-16:35:24.854 XASE 280JC1B33QLJC02421
100 88.75 20240822-16:36:23.077 XNAS 280JC1B345JJC02421
100 88.75 20240822-16:37:32.941 XASE 280JC1B34ICSC02421
100 88.74 20240822-16:39:33.492 ARCX 280JC1B358R2C02421
5 88.74 20240822-16:40:31.033 XNAS 280JC1B35LTOC02421
12 88.74 20240822-16:40:31.033 XNAS 280JC1B35LTPC02421
83 88.74 20240822-16:40:31.033 XNAS 280JC1B35LTQC02421
100 88.75 20240822-16:41:19.269 XASE 280JC1B35U88C02421
100 88.75 20240822-16:42:11.042 XASE 280JC1B368NPC02421
100 88.77 20240822-16:43:41.285 EDGX 280JC1B36OALC02421
100 88.73 20240822-16:44:51.975 ARCX 280JC1B374NDC02421
100 88.72 20240822-16:45:11.283 XASE 280JC1B378AJC02421
100 88.7 20240822-16:47:20.981 XNYS 280JC1B3814UC02421
100 88.71 20240822-16:47:23.132 XNYS 280JC1B381I3C02421
100 88.61 20240822-16:50:07.307 XNAS 280JC1B393EEC02421
6 88.58 20240822-16:50:41.132 IEXG 280JC1B39908C02421
100 88.58 20240822-16:50:41.132 IEXG 280JC1B39909C02421
94 88.58 20240822-16:50:41.132 IEXG 280JC1B3990AC02421
100 88.58 20240822-16:52:41.101 XASE 280JC1B3A1TEC02421
89 88.57 20240822-16:54:01.423 XNYS 280JC1B3AHKLC02421
11 88.57 20240822-16:54:01.423 XNYS 280JC1B3AHKMC02421
1 88.43 20240822-16:55:09.877 XASE 280JC1B3B1K2C02421
37 88.43 20240822-16:55:09.877 XASE 280JC1B3B1K3C02421
62 88.43 20240822-16:55:09.877 XASE 280JC1B3B1K4C02421
100 88.47 20240822-16:56:58.691 XASE 280JC1B3BN3MC02421
31 88.45 20240822-16:57:37.167 XASE 280JC1B3BV7OC02421
4 88.45 20240822-16:57:37.167 XASE 280JC1B3BV7PC02421
65 88.45 20240822-16:57:40.502 XASE 280JC1B3C0DJC02421
50 88.43 20240822-16:58:18.752 IEXG 280JC1B3C86CC02421
100 88.52 20240822-16:58:55.166 XASE 280JC1B3CDQRC02421
100 88.46 20240822-17:00:12.056 XASE 280JC1B3CSFRC02421
100 88.49 20240822-17:02:14.869 XCHI 280JC1B3DLUVC02421
100 88.43 20240822-17:02:39.371 EPRL 280JC1B3DR58C02421
100 88.43 20240822-17:02:39.372 XASE 280JC1B3DR59C02421
100 88.41 20240822-17:04:57.183 IEXG 280JC1B3EPG1C02421
5 88.39 20240822-17:05:20.259 XASE 280JC1B3ETQ9C02421
95 88.39 20240822-17:05:20.259 XASE 280JC1B3ETQAC02421
100 88.5 20240822-17:07:39.349 XNAS 280JC1B3FM27C02421
100 88.47 20240822-17:07:45.967 XNYS 280JC1B3FN9NC02421
100 88.43 20240822-17:09:19.752 XNAS 280JC1B3G8GPC02421
100 88.64 20240822-17:11:39.366 EDGX 280JC1B3H4TFC02421
100 88.6 20240822-17:11:42.082 BATY 280JC1B3H5GUC02421
100 88.6 20240822-17:11:42.082 XNYS 280JC1B3H5H2C02421
100 88.46 20240822-17:13:57.299 XASE 280JC1B3HSKKC02421
100 88.48 20240822-17:16:28.862 XNYS 280JC1B3INN4C02421
100 88.59 20240822-17:17:29.335 XNYS 280JC1B3J1KDC02421
60 88.59 20240822-17:17:51.586 XNAS 280JC1B3J5MBC02421
25 88.59 20240822-17:17:51.586 XNAS 280JC1B3J5MCC02421
15 88.59 20240822-17:17:51.586 XNAS 280JC1B3J5MDC02421
68 88.58 20240822-17:20:09.553 XPSX 280JC1B3JRMNC02421
2 88.58 20240822-17:20:09.553 XPSX 280JC1B3JRMOC02421
30 88.58 20240822-17:20:09.553 XPSX 280JC1B3JRMPC02421
18 88.58 20240822-17:20:09.553 XPSX 280JC1B3JRMQC02421
82 88.58 20240822-17:20:09.553 XPSX 280JC1B3JRMRC02421
100 88.58 20240822-17:22:15.896 XPSX 280JC1B3KFG8C02421
100 88.57 20240822-17:23:00.964 XPSX 280JC1B3KN0QC02421
100 88.6 20240822-17:25:14.411 ARCX 280JC1B3LCNAC02421
100 88.58 20240822-17:25:36.894 BATY 280JC1B3LG6KC02421
100 88.64 20240822-17:26:19.905 ARCX 280JC1B3LNNIC02421
100 88.73 20240822-17:27:00.238 XNAS 280JC1B3LUCEC02421
100 88.68 20240822-17:28:19.688 XPSX 280JC1B3MACQC02421
61 88.68 20240822-17:29:37.472 XASE 280JC1B3MNHGC02421
28 88.68 20240822-17:29:37.472 XASE 280JC1B3MNHHC02421
11 88.68 20240822-17:29:37.472 XASE 280JC1B3MNHIC02421
100 88.62 20240822-17:30:12.395 ARCX 280JC1B3N1ETC02421
100 88.62 20240822-17:31:09.515 XASE 280JC1B3NED5C02421
100 88.56 20240822-17:31:48.064 XASE 280JC1B3NRC1C02421
100 88.49 20240822-17:32:45.144 XASE 280JC1B3O9GRC02421
20 88.57 20240822-17:34:06.848 XNAS 280JC1B3OPNGC02421
9 88.57 20240822-17:34:06.848 XNYS 280JC1B3OPNHC02421
100 88.56 20240822-17:34:17.427 XASE 280JC1B3ORGRC02421
20 88.55 20240822-17:34:20.937 BATS 280JC1B3OS14C02421
100 88.57 20240822-17:34:49.504 BATY 280JC1B3P0M8C02421
100 88.53 20240822-17:35:35.305 XASE 280JC1B3P8JSC02421
1 88.7 20240822-17:37:50.037 XNAS 280JC1B3PVQ5C02421
99 88.7 20240822-17:37:50.037 XNAS 280JC1B3PVQ6C02421
100 88.72 20240822-17:38:22.908 XNAS 280JC1B3Q5E5C02421
100 88.73 20240822-17:38:27.644 IEXG 280JC1B3Q694C02421
100 88.68 20240822-17:39:30.587 XASE 280JC1B3QHUCC02421
100 88.66 20240822-17:39:53.868 XASE 280JC1B3QLMFC02421
81 88.54 20240822-17:40:25.654 BATY 280JC1B3QSB3C02421
19 88.54 20240822-17:40:26.516 BATY 280JC1B3QSFEC02421
68 88.53 20240822-17:41:20.778 BATY 280JC1B3R5EEC02421
32 88.53 20240822-17:41:20.778 BATY 280JC1B3R5EFC02421
100 88.51 20240822-17:42:21.118 IEXG 280JC1B3RFC7C02421
100 88.7 20240822-17:44:01.737 XNYS 280JC1B3RV32C02421
100 88.67 20240822-17:44:25.693 XASE 280JC1B3S3A1C02421
7 88.62 20240822-17:45:16.662 XASE 280JC1B3SCDVC02421
93 88.62 20240822-17:45:16.662 XASE 280JC1B3SCE0C02421
72 88.58 20240822-17:46:45.744 XASE 280JC1B3SSTCC02421
28 88.58 20240822-17:46:45.745 XASE 280JC1B3SSTDC02421
28 88.58 20240822-17:46:45.764 XASE 280JC1B3SSTHC02421
100 88.58 20240822-17:47:32.440 XASE 280JC1B3T487C02421
100 88.63 20240822-17:48:06.257 XASE 280JC1B3T9FAC02421
99 88.63 20240822-17:50:43.614 XNYS 280JC1B3U6KVC02421
1 88.63 20240822-17:50:43.614 XNYS 280JC1B3U6L0C02421
100 88.6 20240822-17:51:02.321 XASE 280JC1B3U95DC02421
100 88.6 20240822-17:51:02.321 XASE 280JC1B3U95EC02421
1 88.55 20240822-17:53:05.109 XASE 280JC1B3UU70C02421
99 88.55 20240822-17:53:05.109 XASE 280JC1B3UU72C02421
100 88.53 20240822-17:54:29.214 XASE 280JC1B3VFA0C02421
100 88.48 20240822-17:54:57.413 XASE 280JC1B3VL1PC02421
20 88.56 20240822-17:56:20.692 XNAS 280JC1B404TLC02421
80 88.56 20240822-17:56:20.692 XNAS 280JC1B404TMC02421
100 88.53 20240822-17:56:32.092 XASE 280JC1B406MBC02421
100 88.5 20240822-17:57:30.956 XASE 280JC1B40FHBC02421
100 88.41 20240822-17:59:20.978 XASE 280JC1B4130GC02421
100 88.41 20240822-17:59:20.978 XASE 280JC1B4130HC02421
12 88.45 20240822-18:00:16.003 XNAS 280JC1B41D43C02421
88 88.45 20240822-18:00:16.003 XNAS 280JC1B41D44C02421
100 88.43 20240822-18:00:21.719 XASE 280JC1B41E3QC02421
14 88.39 20240822-18:01:20.904 XASE 280JC1B41U70C02421
86 88.39 20240822-18:01:20.904 XASE 280JC1B41U71C02421
100 88.39 20240822-18:02:33.077 XASE 280JC1B42C8IC02421
100 88.44 20240822-18:03:20.299 XASE 280JC1B42LFAC02421
100 88.51 20240822-18:04:31.819 XASE 280JC1B432KOC02421
100 88.57 20240822-18:05:50.748 IEXG 280JC1B43HOSC02421
79 88.55 20240822-18:06:11.553 XASE 280JC1B43LL8C02421
21 88.55 20240822-18:06:11.554 XASE 280JC1B43LL9C02421
100 88.54 20240822-18:07:34.927 XASE 280JC1B446BOC02421
100 88.56 20240822-18:08:10.379 XASE 280JC1B44CQUC02421
100 88.56 20240822-18:09:06.616 XASE 280JC1B44MLEC02421
100 88.62 20240822-18:09:39.165 XASE 280JC1B44SDLC02421
13 88.6 20240822-18:10:21.285 XASE 280JC1B453MJC02421
87 88.6 20240822-18:10:21.285 XASE 280JC1B453MKC02421
100 88.67 20240822-18:12:02.840 XNYS 280JC1B45K0AC02421
100 88.64 20240822-18:12:41.030 XASE 280JC1B45PLNC02421
14 88.64 20240822-18:12:41.030 XASE 280JC1B45PLOC02421
86 88.64 20240822-18:12:41.030 XASE 280JC1B45PLPC02421
11 88.7 20240822-18:15:06.572 XASE 280JC1B46IFGC02421
51 88.7 20240822-18:15:06.583 XASE 280JC1B46IFHC02421
38 88.7 20240822-18:15:06.583 XASE 280JC1B46IFIC02421
100 88.7 20240822-18:15:06.583 XASE 280JC1B46IFJC02421
100 88.72 20240822-18:16:56.472 XNYS 280JC1B477C8C02421
100 88.72 20240822-18:17:53.535 XASE 280JC1B47GM7C02421
100 88.75 20240822-18:19:16.646 XASE 280JC1B47TVQC02421
100 88.75 20240822-18:19:16.646 XASE 280JC1B47TVSC02421
100 88.79 20240822-18:20:20.601 ARCX 280JC1B48996C02421
100 88.77 20240822-18:20:28.204 XASE 280JC1B48AIGC02421
100 88.77 20240822-18:20:28.204 XASE 280JC1B48AIHC02421
11 88.63 20240822-18:22:15.400 XASE 280JC1B48QUUC02421
10 88.63 20240822-18:22:15.400 XASE 280JC1B48QUVC02421
70 88.63 20240822-18:22:15.400 XASE 280JC1B48QV0C02421
9 88.63 20240822-18:22:16.427 XASE 280JC1B48R44C02421
100 88.56 20240822-18:23:36.997 XASE 280JC1B4987CC02421
100 88.51 20240822-18:24:31.991 XASE 280JC1B49H95C02421
100 88.48 20240822-18:25:18.360 IEXG 280JC1B49PA8C02421
100 88.51 20240822-18:27:00.678 ARCX 280JC1B4ABIIC02421
100 88.5 20240822-18:27:07.792 EPRL 280JC1B4ACIBC02421
100 88.53 20240822-18:28:23.953 XNYS 280JC1B4AOEFC02421
100 88.51 20240822-18:28:28.062 XASE 280JC1B4AP1CC02421
100 88.47 20240822-18:30:02.313 XASE 280JC1B4B8T7C02421
100 88.41 20240822-18:31:32.352 XNYS 280JC1B4BVSDC02421
100 88.39 20240822-18:31:53.364 XASE 280JC1B4C3SNC02421
100 88.38 20240822-18:33:20.758 XNYS 280JC1B4CRFIC02421
100 88.37 20240822-18:33:31.379 XASE 280JC1B4CU02C02421
100 88.41 20240822-18:34:11.567 XASE 280JC1B4D7OHC02421
100 88.38 20240822-18:35:13.719 XASE 280JC1B4DMF4C02421
100 88.38 20240822-18:37:06.776 XNAS 280JC1B4EGFKC02421
100 88.42 20240822-18:37:29.383 XNYS 280JC1B4ELV2C02421
100 88.42 20240822-18:37:58.203 XASE 280JC1B4ERA0C02421
19 88.45 20240822-18:39:13.054 XASE 280JC1B4FANMC02421
81 88.45 20240822-18:39:13.054 XASE 280JC1B4FANNC02421
100 88.42 20240822-18:40:33.895 XNAS 280JC1B4FRSBC02421
100 88.43 20240822-18:41:35.276 XNAS 280JC1B4G6T2C02421
100 88.45 20240822-18:42:13.400 XNAS 280JC1B4GD87C02421
100 88.43 20240822-18:43:21.022 XASE 280JC1B4GPCPC02421
100 88.37 20240822-18:43:25.398 BATY 280JC1B4GQ3PC02421
100 88.47 20240822-18:46:11.313 XASE 280JC1B4HOSUC02421
59 88.44 20240822-18:46:38.413 XASE 280JC1B4HSQQC02421
41 88.44 20240822-18:46:38.413 XASE 280JC1B4HSQRC02421
76 88.5 20240822-18:47:30.054 XASE 280JC1B4I50IC02421
24 88.5 20240822-18:47:30.054 XASE 280JC1B4I50LC02421
34 88.51 20240822-18:48:16.802 XASE 280JC1B4IFVRC02421
66 88.51 20240822-18:48:16.802 XASE 280JC1B4IFVSC02421
8 88.5 20240822-18:49:46.436 XASE 280JC1B4J0GBC02421
92 88.5 20240822-18:49:46.436 XASE 280JC1B4J0GCC02421
13 88.5 20240822-18:50:01.084 XASE 280JC1B4J2UKC02421
87 88.5 20240822-18:50:01.084 XASE 280JC1B4J2ULC02421
100 88.38 20240822-18:51:06.707 XASE 280JC1B4JFDQC02421
21 88.4 20240822-18:52:20.676 EDGA 280JC1B4JRURC02421
100 88.46 20240822-18:52:35.035 XNYS 280JC1B4JUH9C02421
100 88.44 20240822-18:52:54.581 EDGA 280JC1B4K23SC02421
100 88.45 20240822-18:54:37.186 EDGA 280JC1B4KKI2C02421
77 88.48 20240822-18:55:29.786 XASE 280JC1B4KTE3C02421
23 88.48 20240822-18:55:29.786 XASE 280JC1B4KTE4C02421
100 88.51 20240822-18:56:48.295 XNYS 280JC1B4LB0HC02421
100 88.5 20240822-18:57:03.503 EDGA 280JC1B4LDMFC02421
100 88.52 20240822-18:57:49.755 XASE 280JC1B4LLMHC02421
37 88.54 20240822-18:58:48.813 ARCX 280JC1B4M0QCC02421
49 88.54 20240822-18:58:48.813 ARCX 280JC1B4M0QDC02421
14 88.54 20240822-18:58:48.814 ARCX 280JC1B4M0QEC02421
100 88.56 20240822-19:00:59.356 ARCX 280JC1B4MTRKC02421
3 88.56 20240822-19:01:00.343 XNAS 280JC1B4MU56C02421
72 88.56 20240822-19:01:00.343 XNAS 280JC1B4MU57C02421
5 88.56 20240822-19:01:00.343 XNAS 280JC1B4MU58C02421
20 88.56 20240822-19:01:00.343 XNAS 280JC1B4MU59C02421
100 88.56 20240822-19:01:05.753 ARCX 280JC1B4N08KC02421
100 88.57 20240822-19:02:03.185 XASE 280JC1B4NDVCC02421
100 88.64 20240822-19:03:35.078 EPRL 280JC1B4O3G4C02421
2 88.68 20240822-19:04:34.103 ARCX 280JC1B4ODPGC02421
100 88.69 20240822-19:04:34.272 XNYS 280JC1B4ODQ7C02421
100 88.72 20240822-19:04:59.167 XASE 280JC1B4OIAJC02421
3 88.7 20240822-19:05:50.007 XASE 280JC1B4ORIQC02421
97 88.7 20240822-19:05:50.007 XASE 280JC1B4ORIRC02421
100 88.71 20240822-19:06:35.906 XASE 280JC1B4P3CAC02421
100 88.7 20240822-19:06:47.271 XASE 280JC1B4P51DC02421
100 88.65 20240822-19:07:45.752 XASE 280JC1B4PF0IC02421
5 88.72 20240822-19:09:29.754 XNAS 280JC1B4Q3G4C02421
68 88.72 20240822-19:09:29.754 XNAS 280JC1B4Q3G5C02421
27 88.72 20240822-19:09:29.754 XNAS 280JC1B4Q3G6C02421
18 88.7 20240822-19:09:36.872 BATY 280JC1B4Q4TTC02421
17 88.7 20240822-19:09:36.873 BATY 280JC1B4Q4TUC02421
1 88.7 20240822-19:09:36.873 BATY 280JC1B4Q4TVC02421
64 88.7 20240822-19:09:36.873 BATY 280JC1B4Q4U0C02421
100 88.7 20240822-19:10:37.948 EPRL 280JC1B4QH3NC02421
100 88.7 20240822-19:10:40.664 XASE 280JC1B4QHL1C02421
100 88.69 20240822-19:11:35.650 XASE 280JC1B4QR2AC02421
100 88.7 20240822-19:12:47.290 XASE 280JC1B4R7FCC02421
100 88.69 20240822-19:13:21.851 XASE 280JC1B4RD0PC02421
69 88.72 20240822-19:14:13.523 XASE 280JC1B4RM96C02421
31 88.72 20240822-19:14:13.523 XASE 280JC1B4RM97C02421
20 88.7 20240822-19:14:23.255 XASE 280JC1B4ROMCC02421
80 88.7 20240822-19:14:23.255 XASE 280JC1B4ROMDC02421
100 88.73 20240822-19:15:27.821 XASE 280JC1B4S6V3C02421
7 88.72 20240822-19:15:58.072 XASE 280JC1B4SBKEC02421
93 88.72 20240822-19:15:58.072 XASE 280JC1B4SBKFC02421
100 88.72 20240822-19:16:49.913 XNYS 280JC1B4SKL9C02421
100 88.7 20240822-19:17:12.239 XASE 280JC1B4SOCGC02421
100 88.71 20240822-19:17:36.667 XASE 280JC1B4SSQTC02421
94 88.63 20240822-19:19:06.837 XNAS 280JC1B4TCLMC02421
6 88.63 20240822-19:19:06.837 XNAS 280JC1B4TCLNC02421
4 88.61 20240822-19:19:21.711 IEXG 280JC1B4TFLDC02421
96 88.61 20240822-19:19:21.727 IEXG 280JC1B4TFMGC02421
100 88.61 20240822-19:19:21.769 XASE 280JC1B4TFNTC02421
100 88.57 20240822-19:20:53.336 BATS 280JC1B4TVSFC02421
100 88.58 20240822-19:21:31.261 XNYS 280JC1B4U75TC02421
5 88.57 20240822-19:22:13.015 XNAS 280JC1B4UFA4C02421
75 88.57 20240822-19:22:13.015 XNAS 280JC1B4UFA5C02421
20 88.57 20240822-19:22:13.015 XNAS 280JC1B4UFA6C02421
100 88.56 20240822-19:22:16.666 XASE 280JC1B4UGEGC02421
100 88.51 20240822-19:23:13.233 IEXG 280JC1B4UT5MC02421
100 88.5 20240822-19:23:38.919 XASE 280JC1B4V16EC02421
100 88.48 20240822-19:24:36.960 XASE 280JC1B4VC8OC02421
6 88.5 20240822-19:25:15.715 XNYS 280JC1B4VILRC02421
94 88.5 20240822-19:25:15.715 XNYS 280JC1B4VILSC02421
65 88.49 20240822-19:25:50.163 XASE 280JC1B4VOESC02421
1 88.49 20240822-19:25:50.163 XASE 280JC1B4VOETC02421
34 88.49 20240822-19:25:50.163 XASE 280JC1B4VOEUC02421
100 88.49 20240822-19:26:16.539 XASE 280JC1B4VTEKC02421
100 88.49 20240822-19:26:25.901 ARCX 280JC1B4VVAFC02421
24 88.49 20240822-19:27:18.165 XASE 280JC1B5097RC02421
76 88.49 20240822-19:27:18.167 XASE 280JC1B5097SC02421
1 88.54 20240822-19:27:32.343 XASE 280JC1B50BOIC02421
99 88.54 20240822-19:27:32.343 XASE 280JC1B50BOKC02421
100 88.57 20240822-19:28:07.613 XASE 280JC1B50HCIC02421
100 88.56 20240822-19:28:38.045 XASE 280JC1B50MJBC02421
100 88.57 20240822-19:29:33.980 XNAS 280JC1B51103C02421
100 88.58 20240822-19:29:52.136 XASE 280JC1B514F4C02421
100 88.59 20240822-19:30:15.071 XASE 280JC1B51ASAC02421
100 88.6 20240822-19:30:51.302 IEXG 280JC1B51LR2C02421
100 88.58 20240822-19:30:59.011 XASE 280JC1B51NAAC02421
100 88.58 20240822-19:30:59.011 XASE 280JC1B51NABC02421
100 88.56 20240822-19:31:51.793 XASE 280JC1B526V0C02421
100 88.54 20240822-19:32:24.759 BATY 280JC1B52H0EC02421
100 88.46 20240822-19:32:54.120 XASE 280JC1B52QPDC02421
100 88.47 20240822-19:33:51.363 XASE 280JC1B53AUPC02421
100 88.44 20240822-19:34:17.981 XASE 280JC1B53I3RC02421
100 88.43 20240822-19:34:54.621 XASE 280JC1B5447EC02421
100 88.34 20240822-19:35:32.658 XASE 280JC1B54TUSC02421
100 88.41 20240822-19:36:32.752 XNYS 280JC1B55R7HC02421
11 88.4 20240822-19:36:44.541 XASE 280JC1B55TREC02421
89 88.4 20240822-19:36:44.541 XASE 280JC1B55TRFC02421
1 88.45 20240822-19:37:50.481 XNYS 280JC1B56CK1C02421
2 88.45 20240822-19:37:50.481 XNYS 280JC1B56CK2C02421
97 88.45 20240822-19:37:50.481 XNYS 280JC1B56CK3C02421
100 88.43 20240822-19:37:57.861 XASE 280JC1B56E1FC02421
100 88.43 20240822-19:37:57.861 XASE 280JC1B56E1GC02421
100 88.45 20240822-19:39:11.361 XASE 280JC1B5750UC02421
100 88.45 20240822-19:40:00.016 XNAS 280JC1B57F24C02421
91 88.45 20240822-19:40:00.026 XASE 280JC1B57F2KC02421
100 88.43 20240822-19:40:00.029 EPRL 280JC1B57F2SC02421
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKNBDFBKKAFBRecent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
Announcement