CRH PLC Transaction in Own Shares
04 11월 2024 - 6:00PM
RNS Regulatory News
RNS Number : 7875K
CRH PLC
04 November 2024
4th November
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 1st
November 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
4,086
|
$95.90
|
$96.45
|
$95.54
|
XNYS
|
|
300
|
$95.81
|
$95.92
|
$95.72
|
EDGX
|
|
1,400
|
$95.90
|
$96.45
|
$95.57
|
ARCX
|
|
420
|
$95.81
|
$95.97
|
$95.69
|
BATS
|
|
3,681
|
$95.83
|
$96.21
|
$95.42
|
XNAS
|
|
100
|
$96.44
|
$96.44
|
$96.44
|
XASE
|
|
300
|
$96.03
|
$96.45
|
$95.68
|
EPRL
|
|
200
|
$96.16
|
$96.50
|
$95.83
|
IEXG
|
|
200
|
$95.76
|
$95.89
|
$95.63
|
MEMX
|
|
200
|
$95.83
|
$95.83
|
$95.83
|
XPSX
|
|
33,913
|
$96.00
|
$96.52
|
$95.61
|
EDGA
|
|
1,500
|
$95.94
|
$96.15
|
$95.59
|
LTSE
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
679,101,058 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.707% of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting
rights.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation)
as such legislation forms part of law in the
United Kingdom ("UK")
pursuant to the EU (Withdrawal) Act 2018) (as may be
amended and/or supplemented from time to time), a detailed breakdown of individual trades made on
1st November 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
|
Issuer name:
|
|
CRH plc
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
ISIN:
|
|
IE0001827041
|
|
US Broker name:
|
BNP Paribas Securities
Corp
|
|
US Broker code (CRD#):
|
15794
|
|
Time Zone:
|
EST
|
|
Currency
|
USD
|
|
Date of Transactions:
|
|
1st November
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$95.9733
|
46,300
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
100
|
95.76
|
20241101-13:30:05.405
|
BATS
|
280P78030J4IC02421
|
|
100
|
95.93
|
20241101-13:30:39.573
|
XNYS
|
280P78030OHCC02421
|
|
100
|
95.92
|
20241101-13:30:52.335
|
EDGX
|
280P78030PPQC02421
|
|
25
|
95.86
|
20241101-13:30:54.091
|
XNAS
|
280P78030PVEC02421
|
|
100
|
95.86
|
20241101-13:30:54.091
|
ARCX
|
280P78030PVFC02421
|
|
65
|
95.86
|
20241101-13:30:54.091
|
XNYS
|
280P78030PVGC02421
|
|
35
|
95.86
|
20241101-13:30:54.091
|
XNYS
|
280P78030PVHC02421
|
|
75
|
95.86
|
20241101-13:30:55.595
|
XNAS
|
280P78030Q6LC02421
|
|
50
|
95.86
|
20241101-13:30:58.509
|
BATS
|
280P78030QHCC02421
|
|
50
|
95.86
|
20241101-13:30:58.510
|
BATS
|
280P78030QHDC02421
|
|
100
|
95.89
|
20241101-13:31:38.410
|
XNYS
|
280P78030VB8C02421
|
|
88
|
95.89
|
20241101-13:31:38.411
|
ARCX
|
280P78030VB9C02421
|
|
12
|
95.89
|
20241101-13:31:38.411
|
ARCX
|
280P78030VBAC02421
|
|
100
|
95.84
|
20241101-13:31:51.192
|
ARCX
|
280P780310UGC02421
|
|
100
|
95.75
|
20241101-13:32:02.273
|
XNYS
|
280P7803136IC02421
|
|
100
|
95.69
|
20241101-13:32:25.598
|
XNYS
|
280P7803166FC02421
|
|
100
|
95.59
|
20241101-13:32:41.193
|
XNYS
|
280P7803181UC02421
|
|
100
|
95.58
|
20241101-13:32:57.251
|
XNYS
|
280P78031A9IC02421
|
|
100
|
95.56
|
20241101-13:33:11.454
|
XNYS
|
280P78031C3TC02421
|
|
100
|
95.64
|
20241101-13:33:53.812
|
ARCX
|
280P78031H01C02421
|
|
100
|
95.61
|
20241101-13:34:39.439
|
XNAS
|
280P78031MNPC02421
|
|
100
|
95.55
|
20241101-13:34:54.679
|
XNYS
|
280P78031OF0C02421
|
|
100
|
95.59
|
20241101-13:35:01.193
|
LTSE
|
280P78031PNJC02421
|
|
100
|
95.63
|
20241101-13:35:18.121
|
MEMX
|
280P78031SMOC02421
|
|
100
|
95.6
|
20241101-13:35:32.096
|
XNAS
|
280P78031UNEC02421
|
|
50
|
95.6
|
20241101-13:35:32.096
|
XNAS
|
280P78031UNFC02421
|
|
50
|
95.6
|
20241101-13:35:32.096
|
XNAS
|
280P78031UNGC02421
|
|
20
|
95.42
|
20241101-13:35:57.738
|
XNAS
|
280P780322TCC02421
|
|
80
|
95.42
|
20241101-13:35:57.738
|
XNAS
|
280P780322TDC02421
|
|
75
|
95.57
|
20241101-13:37:08.913
|
XNAS
|
280P78032CVBC02421
|
|
1
|
95.57
|
20241101-13:37:08.913
|
XNAS
|
280P78032CVCC02421
|
|
88
|
95.57
|
20241101-13:37:08.913
|
ARCX
|
280P78032CVDC02421
|
|
100
|
95.57
|
20241101-13:37:08.913
|
XNYS
|
280P78032CVEC02421
|
|
12
|
95.57
|
20241101-13:37:08.914
|
ARCX
|
280P78032CVFC02421
|
|
24
|
95.57
|
20241101-13:37:08.914
|
XNAS
|
280P78032CVGC02421
|
|
100
|
95.54
|
20241101-13:38:10.026
|
XNYS
|
280P78032KV3C02421
|
|
100
|
95.54
|
20241101-13:38:10.027
|
XNAS
|
280P78032KV4C02421
|
|
100
|
95.54
|
20241101-13:38:10.027
|
XNAS
|
280P78032KV5C02421
|
|
100
|
95.69
|
20241101-13:39:17.400
|
BATS
|
280P78032UETC02421
|
|
50
|
95.68
|
20241101-13:39:31.191
|
XNAS
|
280P780330EHC02421
|
|
50
|
95.68
|
20241101-13:39:31.191
|
XNAS
|
280P780330EIC02421
|
|
100
|
95.68
|
20241101-13:40:02.901
|
XNAS
|
280P780334UMC02421
|
|
100
|
95.68
|
20241101-13:40:02.902
|
XNAS
|
280P780334UNC02421
|
|
100
|
95.72
|
20241101-13:40:54.989
|
EDGX
|
280P78033CN5C02421
|
|
50
|
95.79
|
20241101-13:41:22.696
|
XNAS
|
280P78033HRUC02421
|
|
50
|
95.79
|
20241101-13:41:22.696
|
XNAS
|
280P78033HRVC02421
|
|
100
|
95.68
|
20241101-13:42:02.514
|
ARCX
|
280P78033OGJC02421
|
|
1
|
95.68
|
20241101-13:42:02.514
|
ARCX
|
280P78033OGKC02421
|
|
99
|
95.68
|
20241101-13:42:02.514
|
ARCX
|
280P78033OGLC02421
|
|
94
|
95.67
|
20241101-13:42:06.844
|
EDGA
|
280P78033P9QC02421
|
|
6
|
95.67
|
20241101-13:42:06.844
|
EDGA
|
280P78033P9RC02421
|
|
100
|
95.71
|
20241101-13:42:54.093
|
EDGA
|
280P780341E2C02421
|
|
100
|
95.67
|
20241101-13:43:14.146
|
EDGA
|
280P780344UQC02421
|
|
100
|
95.61
|
20241101-13:43:41.897
|
EDGA
|
280P780349ENC02421
|
|
72
|
95.54
|
20241101-13:45:00.514
|
XNAS
|
280P78034M93C02421
|
|
28
|
95.54
|
20241101-13:45:00.514
|
XNAS
|
280P78034M94C02421
|
|
100
|
95.54
|
20241101-13:45:00.514
|
XNAS
|
280P78034M95C02421
|
|
50
|
95.6
|
20241101-13:45:57.368
|
LTSE
|
280P780353UOC02421
|
|
50
|
95.61
|
20241101-13:45:57.368
|
LTSE
|
280P780353UPC02421
|
|
100
|
95.63
|
20241101-13:46:37.734
|
XNYS
|
280P78035C6OC02421
|
|
100
|
95.68
|
20241101-13:46:56.249
|
EPRL
|
280P78035FL2C02421
|
|
100
|
95.7
|
20241101-13:47:46.149
|
XNYS
|
280P78035SCAC02421
|
|
100
|
95.73
|
20241101-13:47:57.842
|
XNYS
|
280P78035UTTC02421
|
|
50
|
95.87
|
20241101-13:48:21.993
|
LTSE
|
280P780364I4C02421
|
|
50
|
95.87
|
20241101-13:48:21.993
|
LTSE
|
280P780364I5C02421
|
|
100
|
95.85
|
20241101-13:48:53.059
|
XNAS
|
280P78036AKCC02421
|
|
100
|
95.8
|
20241101-13:48:54.043
|
EDGX
|
280P78036ARSC02421
|
|
100
|
95.88
|
20241101-13:49:41.594
|
XNYS
|
280P78036LCQC02421
|
|
83
|
95.83
|
20241101-13:49:52.302
|
XPSX
|
280P78036NCBC02421
|
|
7
|
95.83
|
20241101-13:49:52.302
|
XPSX
|
280P78036NCCC02421
|
|
10
|
95.83
|
20241101-13:49:52.302
|
XPSX
|
280P78036NCDC02421
|
|
90
|
95.83
|
20241101-13:49:52.302
|
XPSX
|
280P78036NCEC02421
|
|
10
|
95.83
|
20241101-13:49:52.302
|
XPSX
|
280P78036NCFC02421
|
|
100
|
95.83
|
20241101-13:50:48.843
|
EDGA
|
280P780373JBC02421
|
|
9
|
95.945
|
20241101-13:51:35.811
|
XNAS
|
280P78037CJPC02421
|
|
91
|
95.945
|
20241101-13:51:35.811
|
XNAS
|
280P78037CJQC02421
|
|
100
|
95.93
|
20241101-13:51:41.578
|
EDGA
|
280P78037DHVC02421
|
|
100
|
95.86
|
20241101-13:52:18.197
|
EDGA
|
280P78037KJTC02421
|
|
14
|
95.9
|
20241101-13:54:04.609
|
LTSE
|
280P780389VVC02421
|
|
86
|
95.91
|
20241101-13:54:04.609
|
LTSE
|
280P78038A00C02421
|
|
100
|
95.93
|
20241101-13:54:08.622
|
XNYS
|
280P78038AM7C02421
|
|
43
|
95.89
|
20241101-13:54:14.271
|
EDGA
|
280P78038BHBC02421
|
|
22
|
95.89
|
20241101-13:54:14.272
|
EDGA
|
280P78038BHCC02421
|
|
35
|
95.89
|
20241101-13:54:14.272
|
EDGA
|
280P78038BHDC02421
|
|
100
|
95.89
|
20241101-13:54:41.547
|
EDGA
|
280P78038GQ3C02421
|
|
43
|
95.84
|
20241101-13:55:14.997
|
EDGA
|
280P78038NGSC02421
|
|
57
|
95.84
|
20241101-13:55:14.997
|
EDGA
|
280P78038NGTC02421
|
|
100
|
95.92
|
20241101-13:56:19.530
|
LTSE
|
280P780395EVC02421
|
|
100
|
95.89
|
20241101-13:56:22.484
|
EDGA
|
280P7803963QC02421
|
|
100
|
95.89
|
20241101-13:56:22.484
|
EDGA
|
280P7803963TC02421
|
|
1
|
95.76
|
20241101-13:57:40.197
|
EDGA
|
280P78039KVTC02421
|
|
99
|
95.76
|
20241101-13:57:40.197
|
EDGA
|
280P78039KVUC02421
|
|
7
|
95.79
|
20241101-13:58:23.352
|
ARCX
|
280P78039T30C02421
|
|
93
|
95.79
|
20241101-13:58:23.352
|
ARCX
|
280P78039T31C02421
|
|
2
|
95.79
|
20241101-13:58:39.643
|
EDGA
|
280P78039VRLC02421
|
|
98
|
95.79
|
20241101-13:58:39.643
|
EDGA
|
280P78039VRMC02421
|
|
89
|
95.77
|
20241101-13:59:07.735
|
EDGA
|
280P7803A601C02421
|
|
11
|
95.77
|
20241101-13:59:07.735
|
EDGA
|
280P7803A602C02421
|
|
100
|
95.78
|
20241101-13:59:45.096
|
XNYS
|
280P7803AGARC02421
|
|
100
|
95.79
|
20241101-14:00:07.584
|
XNAS
|
280P7803ANV0C02421
|
|
50
|
95.79
|
20241101-14:00:41.546
|
XNAS
|
280P7803B5BQC02421
|
|
50
|
95.79
|
20241101-14:00:41.546
|
XNAS
|
280P7803B5BRC02421
|
|
100
|
95.82
|
20241101-14:00:54.466
|
LTSE
|
280P7803B89FC02421
|
|
100
|
95.77
|
20241101-14:01:00.345
|
EDGA
|
280P7803B9MVC02421
|
|
100
|
95.77
|
20241101-14:01:00.345
|
EDGA
|
280P7803B9N0C02421
|
|
50
|
95.78
|
20241101-14:02:11.990
|
XNYS
|
280P7803C0OKC02421
|
|
50
|
95.78
|
20241101-14:02:11.990
|
XNYS
|
280P7803C0OLC02421
|
|
50
|
95.86
|
20241101-14:02:24.167
|
XNYS
|
280P7803C68QC02421
|
|
50
|
95.86
|
20241101-14:02:24.167
|
XNYS
|
280P7803C68RC02421
|
|
100
|
95.86
|
20241101-14:02:31.202
|
EDGA
|
280P7803C91OC02421
|
|
100
|
95.86
|
20241101-14:02:31.203
|
EDGA
|
280P7803C91PC02421
|
|
100
|
95.83
|
20241101-14:03:21.809
|
IEXG
|
280P7803CU2JC02421
|
|
100
|
95.8
|
20241101-14:03:30.374
|
EDGA
|
280P7803D1A9C02421
|
|
100
|
95.8
|
20241101-14:03:30.375
|
EDGA
|
280P7803D1ABC02421
|
|
100
|
95.77
|
20241101-14:04:02.601
|
EDGA
|
280P7803DEK1C02421
|
|
100
|
95.77
|
20241101-14:04:02.601
|
EDGA
|
280P7803DEK2C02421
|
|
100
|
95.89
|
20241101-14:04:53.237
|
EDGA
|
280P7803E2BKC02421
|
|
1
|
95.82
|
20241101-14:05:11.508
|
EDGA
|
280P7803E9H0C02421
|
|
99
|
95.82
|
20241101-14:05:11.508
|
EDGA
|
280P7803E9H1C02421
|
|
100
|
95.91
|
20241101-14:06:04.879
|
EDGA
|
280P7803EQU0C02421
|
|
63
|
95.94
|
20241101-14:06:43.240
|
EDGA
|
280P7803F7COC02421
|
|
100
|
95.98
|
20241101-14:06:59.318
|
EDGA
|
280P7803FBOLC02421
|
|
50
|
96.21
|
20241101-14:08:18.589
|
XNAS
|
280P7803G2ASC02421
|
|
50
|
96.21
|
20241101-14:08:18.589
|
XNAS
|
280P7803G2ATC02421
|
|
100
|
96.19
|
20241101-14:08:21.776
|
XNAS
|
280P7803G3MKC02421
|
|
100
|
96.15
|
20241101-14:08:33.552
|
EDGA
|
280P7803G84TC02421
|
|
100
|
96.25
|
20241101-14:09:59.529
|
ARCX
|
280P7803H2F2C02421
|
|
75
|
96.25
|
20241101-14:10:12.060
|
EDGA
|
280P7803H6HMC02421
|
|
25
|
96.25
|
20241101-14:10:12.060
|
EDGA
|
280P7803H6HNC02421
|
|
100
|
96.24
|
20241101-14:11:02.384
|
EDGA
|
280P7803HL8HC02421
|
|
100
|
96.28
|
20241101-14:11:48.092
|
EDGA
|
280P7803I3I5C02421
|
|
100
|
96.26
|
20241101-14:12:06.189
|
EDGA
|
280P7803I9AHC02421
|
|
100
|
96.27
|
20241101-14:12:42.930
|
EDGA
|
280P7803IKI5C02421
|
|
100
|
96.26
|
20241101-14:13:20.179
|
EDGA
|
280P7803IVE5C02421
|
|
71
|
96.28
|
20241101-14:14:36.001
|
EDGA
|
280P7803JKTLC02421
|
|
100
|
96.44
|
20241101-14:15:35.711
|
EDGA
|
280P7803KA1JC02421
|
|
100
|
96.495
|
20241101-14:16:03.181
|
IEXG
|
280P7803KIL9C02421
|
|
100
|
96.48
|
20241101-14:16:06.386
|
EDGA
|
280P7803KJSMC02421
|
|
93
|
96.48
|
20241101-14:16:06.386
|
EDGA
|
280P7803KJSNC02421
|
|
7
|
96.48
|
20241101-14:16:06.386
|
EDGA
|
280P7803KJSOC02421
|
|
100
|
96.36
|
20241101-14:17:32.451
|
EDGA
|
280P7803LCKQC02421
|
|
6
|
96.33
|
20241101-14:17:51.691
|
EDGA
|
280P7803LHSOC02421
|
|
100
|
96.37
|
20241101-14:18:28.957
|
EDGA
|
280P7803LRJ4C02421
|
|
100
|
96.37
|
20241101-14:18:28.957
|
EDGA
|
280P7803LRJ5C02421
|
|
100
|
96.36
|
20241101-14:19:13.603
|
EDGA
|
280P7803M82KC02421
|
|
100
|
96.4
|
20241101-14:20:05.481
|
EDGA
|
280P7803MM1RC02421
|
|
41
|
96.39
|
20241101-14:20:57.838
|
EDGA
|
280P7803N46HC02421
|
|
59
|
96.39
|
20241101-14:20:57.838
|
EDGA
|
280P7803N46JC02421
|
|
64
|
96.39
|
20241101-14:20:57.838
|
EDGA
|
280P7803N46KC02421
|
|
36
|
96.39
|
20241101-14:20:57.838
|
EDGA
|
280P7803N46LC02421
|
|
75
|
96.39
|
20241101-14:21:50.186
|
EDGA
|
280P7803NIK9C02421
|
|
1
|
96.39
|
20241101-14:21:50.188
|
EDGA
|
280P7803NIKDC02421
|
|
24
|
96.39
|
20241101-14:21:50.188
|
EDGA
|
280P7803NIKEC02421
|
|
100
|
96.48
|
20241101-14:23:18.282
|
EDGA
|
280P7803OA0VC02421
|
|
100
|
96.48
|
20241101-14:23:18.282
|
EDGA
|
280P7803OA13C02421
|
|
100
|
96.45
|
20241101-14:24:56.754
|
ARCX
|
280P7803P50QC02421
|
|
55
|
96.43
|
20241101-14:25:23.097
|
EDGA
|
280P7803PCKBC02421
|
|
45
|
96.43
|
20241101-14:25:23.097
|
EDGA
|
280P7803PCKCC02421
|
|
45
|
96.43
|
20241101-14:25:23.097
|
EDGA
|
280P7803PCKDC02421
|
|
45
|
96.43
|
20241101-14:25:23.097
|
EDGA
|
280P7803PCKEC02421
|
|
10
|
96.43
|
20241101-14:25:23.097
|
EDGA
|
280P7803PCKFC02421
|
|
100
|
96.44
|
20241101-14:26:57.732
|
XNYS
|
280P7803Q4Q1C02421
|
|
100
|
96.45
|
20241101-14:27:52.349
|
EPRL
|
280P7803QJCLC02421
|
|
100
|
96.44
|
20241101-14:28:02.614
|
EDGA
|
280P7803QM36C02421
|
|
100
|
96.46
|
20241101-14:28:32.334
|
EDGA
|
280P7803QUE2C02421
|
|
100
|
96.52
|
20241101-14:30:01.483
|
EDGA
|
280P7803RO39C02421
|
|
100
|
96.5
|
20241101-14:30:04.640
|
EDGA
|
280P7803RPA0C02421
|
|
62
|
96.49
|
20241101-14:30:53.071
|
EDGA
|
280P7803S8L6C02421
|
|
38
|
96.49
|
20241101-14:30:53.071
|
EDGA
|
280P7803S8L7C02421
|
|
100
|
96.43
|
20241101-14:31:39.671
|
EDGA
|
280P7803SNR0C02421
|
|
100
|
96.45
|
20241101-14:32:36.046
|
XNYS
|
280P7803T67PC02421
|
|
64
|
96.44
|
20241101-14:32:41.781
|
EDGA
|
280P7803T814C02421
|
|
36
|
96.44
|
20241101-14:32:41.782
|
EDGA
|
280P7803T815C02421
|
|
100
|
96.44
|
20241101-14:32:41.782
|
XASE
|
280P7803T816C02421
|
|
1
|
96.27
|
20241101-14:34:18.579
|
EDGA
|
280P7803U65AC02421
|
|
99
|
96.27
|
20241101-14:34:18.579
|
EDGA
|
280P7803U65BC02421
|
|
100
|
96.34
|
20241101-14:35:55.733
|
EDGA
|
280P7803UTTLC02421
|
|
83
|
96.34
|
20241101-14:35:55.733
|
EDGA
|
280P7803UTTQC02421
|
|
17
|
96.34
|
20241101-14:35:55.733
|
EDGA
|
280P7803UTTSC02421
|
|
100
|
96.3
|
20241101-14:36:34.022
|
EDGA
|
280P7803V7LTC02421
|
|
39
|
96.21
|
20241101-14:37:23.521
|
EDGA
|
280P7803VLMRC02421
|
|
61
|
96.21
|
20241101-14:37:23.521
|
EDGA
|
280P7803VLMSC02421
|
|
1
|
96.22
|
20241101-14:38:24.598
|
EDGA
|
280P780406A3C02421
|
|
48
|
96.22
|
20241101-14:38:24.598
|
EDGA
|
280P780406A4C02421
|
|
51
|
96.22
|
20241101-14:38:24.598
|
EDGA
|
280P780406A5C02421
|
|
100
|
96.21
|
20241101-14:38:52.866
|
EDGA
|
280P78040DVQC02421
|
|
100
|
96.18
|
20241101-14:39:50.100
|
EDGA
|
280P78040RJMC02421
|
|
100
|
96.12
|
20241101-14:40:42.706
|
EDGA
|
280P78041D6DC02421
|
|
100
|
96.12
|
20241101-14:41:39.664
|
EDGA
|
280P78041SGVC02421
|
|
100
|
96.1
|
20241101-14:42:04.007
|
EDGA
|
280P780423DAC02421
|
|
100
|
96.03
|
20241101-14:42:56.184
|
EDGA
|
280P78042I24C02421
|
|
13
|
96.02
|
20241101-14:43:54.802
|
EDGA
|
280P7804337CC02421
|
|
87
|
96.02
|
20241101-14:43:54.803
|
EDGA
|
280P7804337DC02421
|
|
100
|
96.05
|
20241101-14:45:10.234
|
EDGA
|
280P78043MM5C02421
|
|
100
|
96.05
|
20241101-14:45:59.685
|
EDGA
|
280P78044449C02421
|
|
100
|
96.05
|
20241101-14:45:59.685
|
EDGA
|
280P7804444BC02421
|
|
10
|
95.77
|
20241101-14:47:00.116
|
EDGA
|
280P78044NQGC02421
|
|
90
|
95.77
|
20241101-14:47:00.116
|
EDGA
|
280P78044NQHC02421
|
|
100
|
95.87
|
20241101-14:48:14.982
|
XNYS
|
280P78045DO6C02421
|
|
4
|
95.93
|
20241101-14:48:54.593
|
BATS
|
280P78045O5SC02421
|
|
60
|
95.92
|
20241101-14:48:54.593
|
XNAS
|
280P78045O5UC02421
|
|
28
|
95.93
|
20241101-14:48:54.593
|
XNAS
|
280P78045O5VC02421
|
|
8
|
95.93
|
20241101-14:48:54.593
|
XNAS
|
280P78045O60C02421
|
|
100
|
95.91
|
20241101-14:49:00.412
|
EDGA
|
280P78045PU2C02421
|
|
100
|
95.91
|
20241101-14:49:00.412
|
EDGA
|
280P78045PU3C02421
|
|
100
|
95.89
|
20241101-14:50:44.944
|
EDGA
|
280P78046M1LC02421
|
|
100
|
95.93
|
20241101-14:51:34.007
|
BATS
|
280P780472Q1C02421
|
|
21
|
95.96
|
20241101-14:52:00.472
|
EDGA
|
280P780478LPC02421
|
|
79
|
95.96
|
20241101-14:52:00.472
|
EDGA
|
280P780478LQC02421
|
|
21
|
95.96
|
20241101-14:52:00.472
|
EDGA
|
280P780478LRC02421
|
|
79
|
95.96
|
20241101-14:52:00.472
|
EDGA
|
280P780478LSC02421
|
|
100
|
95.96
|
20241101-14:52:59.662
|
EDGA
|
280P78047NT7C02421
|
|
100
|
95.93
|
20241101-14:54:00.475
|
XNYS
|
280P780489QLC02421
|
|
100
|
95.96
|
20241101-14:54:29.683
|
EDGA
|
280P78048GH1C02421
|
|
46
|
95.95
|
20241101-14:54:53.843
|
EDGA
|
280P78048M19C02421
|
|
54
|
95.95
|
20241101-14:54:53.843
|
EDGA
|
280P78048M1AC02421
|
|
50
|
95.93
|
20241101-14:55:58.603
|
XNAS
|
280P780496IOC02421
|
|
50
|
95.93
|
20241101-14:55:58.603
|
XNAS
|
280P780496IPC02421
|
|
100
|
95.93
|
20241101-14:56:10.961
|
EDGA
|
280P780499TEC02421
|
|
9
|
95.91
|
20241101-14:57:12.785
|
EDGA
|
280P78049PQEC02421
|
|
22
|
95.91
|
20241101-14:57:21.821
|
EDGA
|
280P78049S17C02421
|
|
100
|
96
|
20241101-14:57:44.051
|
XNYS
|
280P7804A2FQC02421
|
|
28
|
96.03
|
20241101-14:58:02.415
|
EDGA
|
280P7804A74PC02421
|
|
60
|
96.03
|
20241101-14:58:02.415
|
EDGA
|
280P7804A74QC02421
|
|
12
|
96.03
|
20241101-14:58:02.415
|
EDGA
|
280P7804A74RC02421
|
|
24
|
96.06
|
20241101-14:58:54.592
|
EDGA
|
280P7804AK9SC02421
|
|
76
|
96.06
|
20241101-14:58:54.593
|
EDGA
|
280P7804AK9TC02421
|
|
100
|
96.09
|
20241101-14:59:23.389
|
EDGA
|
280P7804AT3TC02421
|
|
2
|
96.09
|
20241101-15:00:14.615
|
EDGA
|
280P7804BBF2C02421
|
|
98
|
96.09
|
20241101-15:00:14.615
|
EDGA
|
280P7804BBF3C02421
|
|
100
|
96.15
|
20241101-15:00:43.122
|
EDGA
|
280P7804BK5JC02421
|
|
100
|
96.15
|
20241101-15:00:43.122
|
EDGA
|
280P7804BK5LC02421
|
|
100
|
96.18
|
20241101-15:01:37.831
|
XNYS
|
280P7804C46QC02421
|
|
100
|
96.17
|
20241101-15:01:38.124
|
EDGA
|
280P7804C4B2C02421
|
|
100
|
96.17
|
20241101-15:01:38.124
|
EDGA
|
280P7804C4B3C02421
|
|
100
|
96.09
|
20241101-15:03:13.027
|
EDGA
|
280P7804CU4OC02421
|
|
100
|
96.11
|
20241101-15:04:36.701
|
EDGA
|
280P7804DM0EC02421
|
|
100
|
96.11
|
20241101-15:04:36.701
|
EDGA
|
280P7804DM0GC02421
|
|
100
|
96.09
|
20241101-15:04:59.678
|
EDGA
|
280P7804DQTKC02421
|
|
100
|
96.03
|
20241101-15:05:40.176
|
EDGA
|
280P7804E7DPC02421
|
|
100
|
96.08
|
20241101-15:06:42.800
|
XNYS
|
280P7804EP0NC02421
|
|
100
|
96.07
|
20241101-15:06:45.747
|
EDGA
|
280P7804EPOVC02421
|
|
100
|
96.07
|
20241101-15:07:27.709
|
EDGA
|
280P7804F443C02421
|
|
100
|
96.03
|
20241101-15:07:53.212
|
EDGA
|
280P7804FA6IC02421
|
|
11
|
95.99
|
20241101-15:08:47.480
|
XNAS
|
280P7804FOVVC02421
|
|
89
|
95.99
|
20241101-15:08:47.480
|
XNAS
|
280P7804FP00C02421
|
|
100
|
95.98
|
20241101-15:08:56.825
|
EDGA
|
280P7804FRDRC02421
|
|
100
|
95.95
|
20241101-15:10:14.269
|
EDGA
|
280P7804GI0TC02421
|
|
100
|
95.99
|
20241101-15:10:50.199
|
XNYS
|
280P7804GRQIC02421
|
|
100
|
95.98
|
20241101-15:11:21.006
|
XNYS
|
280P7804H39RC02421
|
|
100
|
96.04
|
20241101-15:12:11.543
|
EDGA
|
280P7804HFTBC02421
|
|
100
|
96.04
|
20241101-15:12:11.543
|
EDGA
|
280P7804HFTDC02421
|
|
100
|
96.08
|
20241101-15:13:17.039
|
XNYS
|
280P7804HVRAC02421
|
|
100
|
96.07
|
20241101-15:13:17.588
|
EDGA
|
280P7804HVULC02421
|
|
100
|
96.07
|
20241101-15:13:17.588
|
EDGA
|
280P7804HVUMC02421
|
|
100
|
96.09
|
20241101-15:14:38.781
|
EDGA
|
280P7804IIVCC02421
|
|
100
|
96.07
|
20241101-15:15:28.120
|
EDGA
|
280P7804J0MJC02421
|
|
100
|
96.09
|
20241101-15:16:13.868
|
EDGA
|
280P7804JCRUC02421
|
|
100
|
96.09
|
20241101-15:17:19.669
|
EDGA
|
280P7804JT83C02421
|
|
100
|
96.07
|
20241101-15:17:59.522
|
EDGA
|
280P7804K6BLC02421
|
|
100
|
96.05
|
20241101-15:18:26.926
|
EDGA
|
280P7804KCJ4C02421
|
|
100
|
96.02
|
20241101-15:19:00.614
|
EDGA
|
280P7804KK9IC02421
|
|
43
|
95.99
|
20241101-15:19:27.449
|
EDGA
|
280P7804KR27C02421
|
|
57
|
95.99
|
20241101-15:19:27.449
|
EDGA
|
280P7804KR28C02421
|
|
100
|
96
|
20241101-15:20:50.950
|
EDGA
|
280P7804LEHGC02421
|
|
100
|
95.98
|
20241101-15:21:38.326
|
EDGA
|
280P7804LQM3C02421
|
|
100
|
95.97
|
20241101-15:21:59.958
|
EDGA
|
280P7804M03VC02421
|
|
100
|
95.97
|
20241101-15:22:39.663
|
EDGA
|
280P7804M90FC02421
|
|
63
|
96
|
20241101-15:23:55.773
|
XNAS
|
280P7804MQ5KC02421
|
|
15
|
96
|
20241101-15:23:55.773
|
XNAS
|
280P7804MQ5LC02421
|
|
22
|
96
|
20241101-15:23:55.773
|
XNAS
|
280P7804MQ5MC02421
|
|
9
|
96.01
|
20241101-15:24:37.728
|
EDGA
|
280P7804N2E6C02421
|
|
91
|
96.01
|
20241101-15:24:37.728
|
EDGA
|
280P7804N2E8C02421
|
|
100
|
96.03
|
20241101-15:25:10.009
|
EDGA
|
280P7804N8P4C02421
|
|
88
|
96.02
|
20241101-15:25:21.395
|
EDGA
|
280P7804NBA6C02421
|
|
100
|
96.11
|
20241101-15:26:29.876
|
LTSE
|
280P7804NQGHC02421
|
|
100
|
96.13
|
20241101-15:27:12.805
|
ARCX
|
280P7804O4B6C02421
|
|
100
|
96.16
|
20241101-15:27:49.690
|
XNYS
|
280P7804OD64C02421
|
|
100
|
96.15
|
20241101-15:27:54.023
|
EDGA
|
280P7804OE5PC02421
|
|
100
|
96.12
|
20241101-15:28:39.962
|
EDGA
|
280P7804OP68C02421
|
|
100
|
96.18
|
20241101-15:30:10.311
|
EDGA
|
280P7804PG3JC02421
|
|
100
|
96.17
|
20241101-15:30:34.123
|
EDGA
|
280P7804PNH1C02421
|
|
100
|
96.13
|
20241101-15:31:02.722
|
EDGA
|
280P7804PU8QC02421
|
|
100
|
96.09
|
20241101-15:31:30.019
|
EDGA
|
280P7804Q6KCC02421
|
|
95
|
96.06
|
20241101-15:31:58.584
|
EDGA
|
280P7804QF5AC02421
|
|
5
|
96.06
|
20241101-15:31:58.991
|
EDGA
|
280P7804QF7KC02421
|
|
100
|
96.08
|
20241101-15:32:42.865
|
EDGA
|
280P7804QQM6C02421
|
|
100
|
96.06
|
20241101-15:33:28.039
|
EDGA
|
280P7804R6BQC02421
|
|
100
|
96.06
|
20241101-15:34:28.230
|
XNYS
|
280P7804RLJSC02421
|
|
100
|
96.05
|
20241101-15:34:28.606
|
EDGA
|
280P7804RLLQC02421
|
|
100
|
96.05
|
20241101-15:34:28.606
|
EDGA
|
280P7804RLLRC02421
|
|
100
|
96.05
|
20241101-15:35:20.220
|
EDGA
|
280P7804S1NHC02421
|
|
100
|
96.03
|
20241101-15:35:44.281
|
EDGA
|
280P7804S780C02421
|
|
100
|
96.04
|
20241101-15:36:05.219
|
EDGA
|
280P7804SCOOC02421
|
|
100
|
96.04
|
20241101-15:37:36.807
|
EDGA
|
280P7804T1RVC02421
|
|
100
|
96.02
|
20241101-15:37:58.218
|
EDGA
|
280P7804T6NCC02421
|
|
100
|
96.02
|
20241101-15:39:06.260
|
LTSE
|
280P7804TOVVC02421
|
|
100
|
96.01
|
20241101-15:39:24.132
|
EDGA
|
280P7804TT1MC02421
|
|
100
|
96
|
20241101-15:39:56.143
|
EDGA
|
280P7804U3SUC02421
|
|
100
|
96
|
20241101-15:39:56.143
|
EDGA
|
280P7804U3SVC02421
|
|
100
|
96
|
20241101-15:41:02.015
|
EDGA
|
280P7804ULC5C02421
|
|
100
|
95.99
|
20241101-15:41:51.894
|
XNAS
|
280P7804V1N9C02421
|
|
100
|
96.01
|
20241101-15:42:12.890
|
EDGA
|
280P7804V7BSC02421
|
|
22
|
96
|
20241101-15:43:01.728
|
EDGA
|
280P7804VHFUC02421
|
|
78
|
96
|
20241101-15:43:01.728
|
EDGA
|
280P7804VHFVC02421
|
|
100
|
96
|
20241101-15:44:29.814
|
EDGA
|
280P780507A8C02421
|
|
100
|
96
|
20241101-15:45:10.037
|
EDGA
|
280P78050FQRC02421
|
|
100
|
95.99
|
20241101-15:45:54.268
|
EDGA
|
280P78050R0GC02421
|
|
100
|
96
|
20241101-15:47:59.745
|
EDGA
|
280P78051OAVC02421
|
|
100
|
95.94
|
20241101-15:49:03.218
|
EDGA
|
280P780528IBC02421
|
|
100
|
95.89
|
20241101-15:50:19.970
|
EDGA
|
280P78052QSLC02421
|
|
100
|
95.82
|
20241101-15:51:22.385
|
EDGA
|
280P780539THC02421
|
|
100
|
95.86
|
20241101-15:53:02.613
|
EDGA
|
280P78053VSCC02421
|
|
100
|
95.99
|
20241101-15:54:43.306
|
LTSE
|
280P78054LNLC02421
|
|
17
|
95.96
|
20241101-15:55:02.412
|
EDGA
|
280P78054OTLC02421
|
|
100
|
95.96
|
20241101-15:55:14.941
|
EDGA
|
280P78054RHNC02421
|
|
83
|
95.96
|
20241101-15:55:14.941
|
EDGA
|
280P78054RHOC02421
|
|
100
|
95.96
|
20241101-15:57:08.477
|
EDGA
|
280P78055LFOC02421
|
|
100
|
95.97
|
20241101-15:59:33.455
|
EDGA
|
280P78056JS0C02421
|
|
100
|
95.94
|
20241101-15:59:52.840
|
EDGA
|
280P78056OKJC02421
|
|
91
|
95.96
|
20241101-16:02:08.629
|
EDGA
|
280P78057S01C02421
|
|
1
|
95.96
|
20241101-16:02:08.629
|
EDGA
|
280P78057S02C02421
|
|
8
|
95.96
|
20241101-16:02:08.630
|
EDGA
|
280P78057S03C02421
|
|
100
|
95.96
|
20241101-16:02:58.783
|
EDGA
|
280P780587ILC02421
|
|
100
|
96.05
|
20241101-16:04:45.627
|
XNYS
|
280P7805924AC02421
|
|
100
|
96.04
|
20241101-16:05:39.744
|
EDGA
|
280P78059E75C02421
|
|
100
|
96.04
|
20241101-16:05:39.744
|
EDGA
|
280P78059E76C02421
|
|
100
|
96.15
|
20241101-16:09:13.951
|
LTSE
|
280P7805APJ6C02421
|
|
100
|
96.16
|
20241101-16:10:21.011
|
EDGA
|
280P7805B7F0C02421
|
|
100
|
96.14
|
20241101-16:10:40.312
|
EDGA
|
280P7805BB8KC02421
|
|
100
|
96.11
|
20241101-16:14:04.637
|
XNYS
|
280P7805CLPVC02421
|
|
100
|
96.11
|
20241101-16:14:18.266
|
EDGA
|
280P7805COQIC02421
|
|
100
|
96.07
|
20241101-16:15:24.133
|
EDGA
|
280P7805D76NC02421
|
|
100
|
96.1
|
20241101-16:17:26.583
|
EDGA
|
280P7805E2VEC02421
|
|
100
|
96.14
|
20241101-16:18:41.995
|
EDGA
|
280P7805ENI1C02421
|
|
100
|
96.14
|
20241101-16:20:02.896
|
EDGA
|
280P7805FAVHC02421
|
|
100
|
96.09
|
20241101-16:21:49.732
|
EDGA
|
280P7805G5FIC02421
|
|
100
|
96.11
|
20241101-16:24:00.945
|
EDGA
|
280P7805H2BKC02421
|
|
100
|
96.09
|
20241101-16:24:43.914
|
EDGA
|
280P7805HBQCC02421
|
|
100
|
96.04
|
20241101-16:25:43.219
|
EDGA
|
280P7805HPD1C02421
|
|
100
|
96.04
|
20241101-16:27:06.162
|
EDGA
|
280P7805ICDJC02421
|
|
100
|
96
|
20241101-16:28:50.837
|
EDGA
|
280P7805J8L8C02421
|
|
62
|
96
|
20241101-16:30:24.422
|
EDGA
|
280P7805K1V4C02421
|
|
38
|
96
|
20241101-16:30:24.422
|
EDGA
|
280P7805K1V5C02421
|
|
100
|
96.01
|
20241101-16:31:44.025
|
EDGA
|
280P7805KL5VC02421
|
|
100
|
96.01
|
20241101-16:33:01.945
|
EDGA
|
280P7805L68BC02421
|
|
12
|
96.04
|
20241101-16:33:55.324
|
EDGA
|
280P7805LI2SC02421
|
|
5
|
96.04
|
20241101-16:33:55.324
|
EDGA
|
280P7805LI2TC02421
|
|
21
|
96.04
|
20241101-16:33:55.327
|
EDGA
|
280P7805LI2UC02421
|
|
62
|
96.04
|
20241101-16:33:58.446
|
EDGA
|
280P7805LIV2C02421
|
|
100
|
96.16
|
20241101-16:35:00.691
|
XNAS
|
280P7805LVSEC02421
|
|
100
|
96.17
|
20241101-16:35:45.431
|
EDGA
|
280P7805M9CQC02421
|
|
100
|
96.17
|
20241101-16:35:45.431
|
EDGA
|
280P7805M9CRC02421
|
|
100
|
96.18
|
20241101-16:37:01.161
|
EDGA
|
280P7805MOAFC02421
|
|
100
|
96.15
|
20241101-16:37:30.580
|
EDGA
|
280P7805MUTKC02421
|
|
30
|
96.18
|
20241101-16:39:21.928
|
EDGA
|
280P7805NKT1C02421
|
|
1
|
96.18
|
20241101-16:39:32.024
|
EDGA
|
280P7805NMQQC02421
|
|
69
|
96.18
|
20241101-16:39:32.025
|
EDGA
|
280P7805NMQRC02421
|
|
30
|
96.18
|
20241101-16:39:34.234
|
EDGA
|
280P7805NN89C02421
|
|
100
|
96.09
|
20241101-16:40:26.874
|
EDGA
|
280P7805O2JQC02421
|
|
100
|
96.09
|
20241101-16:42:04.554
|
XNYS
|
280P7805OO5PC02421
|
|
58
|
96.08
|
20241101-16:42:04.554
|
EDGA
|
280P7805OO5QC02421
|
|
1
|
96.08
|
20241101-16:42:04.554
|
EDGA
|
280P7805OO5RC02421
|
|
41
|
96.08
|
20241101-16:42:04.554
|
EDGA
|
280P7805OO5SC02421
|
|
100
|
95.93
|
20241101-16:43:40.881
|
EDGA
|
280P7805PD7DC02421
|
|
100
|
95.89
|
20241101-16:45:14.376
|
EDGA
|
280P7805Q0G7C02421
|
|
95
|
95.83
|
20241101-16:46:33.114
|
EDGA
|
280P7805QHVIC02421
|
|
100
|
95.81
|
20241101-16:47:56.465
|
EDGA
|
280P7805R32FC02421
|
|
100
|
95.85
|
20241101-16:49:43.043
|
EDGA
|
280P7805RP8CC02421
|
|
94
|
95.87
|
20241101-16:50:52.026
|
EDGA
|
280P7805S7FUC02421
|
|
6
|
95.87
|
20241101-16:50:52.026
|
EDGA
|
280P7805S7FVC02421
|
|
100
|
95.84
|
20241101-16:51:59.104
|
EDGA
|
280P7805SKJCC02421
|
|
100
|
95.86
|
20241101-16:53:31.398
|
EDGA
|
280P7805T6OVC02421
|
|
100
|
95.85
|
20241101-16:53:34.483
|
EDGA
|
280P7805T7DRC02421
|
|
100
|
95.83
|
20241101-16:54:37.121
|
EDGA
|
280P7805TKO6C02421
|
|
100
|
95.85
|
20241101-16:55:57.749
|
EDGA
|
280P7805U5KKC02421
|
|
100
|
95.78
|
20241101-16:57:04.134
|
EDGA
|
280P7805UK3AC02421
|
|
100
|
95.71
|
20241101-16:58:30.000
|
EDGA
|
280P7805V6AFC02421
|
|
100
|
95.76
|
20241101-17:00:38.488
|
EDGA
|
280P780604E1C02421
|
|
100
|
95.72
|
20241101-17:01:15.866
|
EDGA
|
280P78060CO7C02421
|
|
100
|
95.67
|
20241101-17:02:57.329
|
EDGA
|
280P780614M3C02421
|
|
100
|
95.71
|
20241101-17:04:48.091
|
EDGA
|
280P78061SSAC02421
|
|
100
|
95.71
|
20241101-17:04:48.091
|
EDGA
|
280P78061SSBC02421
|
|
33
|
95.81
|
20241101-17:07:49.714
|
EDGA
|
280P780631KTC02421
|
|
28
|
95.81
|
20241101-17:07:49.714
|
EDGA
|
280P780631KVC02421
|
|
26
|
95.81
|
20241101-17:07:49.714
|
EDGA
|
280P780631L0C02421
|
|
13
|
95.81
|
20241101-17:07:49.714
|
EDGA
|
280P780631L1C02421
|
|
100
|
95.78
|
20241101-17:08:14.951
|
EDGA
|
280P780636S8C02421
|
|
100
|
95.73
|
20241101-17:10:26.983
|
EDGA
|
280P780643FSC02421
|
|
100
|
95.69
|
20241101-17:11:47.897
|
EDGA
|
280P78064JMJC02421
|
|
100
|
95.79
|
20241101-17:13:40.092
|
EDGA
|
280P78065BUMC02421
|
|
100
|
95.82
|
20241101-17:14:54.118
|
EDGA
|
280P78065QO9C02421
|
|
100
|
95.86
|
20241101-17:17:04.999
|
EDGA
|
280P78066N55C02421
|
|
100
|
95.84
|
20241101-17:18:01.166
|
EDGA
|
280P780671AMC02421
|
|
33
|
95.92
|
20241101-17:20:06.756
|
XNAS
|
280P78067ORJC02421
|
|
67
|
95.92
|
20241101-17:20:06.756
|
XNAS
|
280P78067ORKC02421
|
|
100
|
95.92
|
20241101-17:20:16.012
|
EDGA
|
280P78067QPNC02421
|
|
100
|
95.98
|
20241101-17:21:55.694
|
EDGA
|
280P78068CL5C02421
|
|
100
|
95.98
|
20241101-17:21:55.694
|
EDGA
|
280P78068CL7C02421
|
|
100
|
96.02
|
20241101-17:24:10.229
|
XNAS
|
280P780696PQC02421
|
|
4
|
96.02
|
20241101-17:24:17.755
|
EDGA
|
280P780698C0C02421
|
|
96
|
96.02
|
20241101-17:24:34.252
|
EDGA
|
280P78069BG8C02421
|
|
4
|
96.02
|
20241101-17:24:34.255
|
EDGA
|
280P78069BGDC02421
|
|
1
|
95.95
|
20241101-17:26:12.478
|
EDGA
|
280P78069U6JC02421
|
|
99
|
95.95
|
20241101-17:26:12.478
|
EDGA
|
280P78069U6KC02421
|
|
100
|
96.02
|
20241101-17:27:32.050
|
XNAS
|
280P7806AD3IC02421
|
|
100
|
96.06
|
20241101-17:29:04.371
|
LTSE
|
280P7806ATD1C02421
|
|
100
|
96.06
|
20241101-17:29:04.371
|
LTSE
|
280P7806ATD2C02421
|
|
100
|
96.04
|
20241101-17:29:13.377
|
EDGA
|
280P7806AV3SC02421
|
|
100
|
96.04
|
20241101-17:29:13.377
|
EDGA
|
280P7806AV3TC02421
|
|
100
|
96.04
|
20241101-17:29:13.377
|
EDGA
|
280P7806AV3UC02421
|
|
100
|
95.85
|
20241101-17:33:44.772
|
EDGA
|
280P7806CUIHC02421
|
|
100
|
95.81
|
20241101-17:34:49.790
|
EDGA
|
280P7806DCN5C02421
|
|
100
|
95.82
|
20241101-17:35:29.800
|
EDGA
|
280P7806DLSOC02421
|
|
100
|
95.81
|
20241101-17:36:23.550
|
EDGA
|
280P7806E125C02421
|
|
100
|
95.81
|
20241101-17:38:00.469
|
EDGA
|
280P7806EJR5C02421
|
|
100
|
95.91
|
20241101-17:39:19.932
|
EDGA
|
280P7806F495C02421
|
|
100
|
95.84
|
20241101-17:40:00.230
|
EDGA
|
280P7806FCGMC02421
|
|
100
|
95.87
|
20241101-17:41:28.329
|
EDGA
|
280P7806FURQC02421
|
|
100
|
95.87
|
20241101-17:41:28.330
|
EDGA
|
280P7806FURSC02421
|
|
18
|
95.85
|
20241101-17:43:12.988
|
EDGA
|
280P7806GJAHC02421
|
|
82
|
95.85
|
20241101-17:43:12.988
|
EDGA
|
280P7806GJAIC02421
|
|
82
|
95.85
|
20241101-17:43:12.988
|
EDGA
|
280P7806GJAJC02421
|
|
18
|
95.85
|
20241101-17:43:12.988
|
EDGA
|
280P7806GJAKC02421
|
|
100
|
95.87
|
20241101-17:44:26.712
|
EDGA
|
280P7806H0JKC02421
|
|
100
|
95.87
|
20241101-17:46:25.114
|
EDGA
|
280P7806HP3EC02421
|
|
100
|
95.83
|
20241101-17:47:09.589
|
EDGA
|
280P7806I1MOC02421
|
|
100
|
95.79
|
20241101-17:47:58.233
|
EDGA
|
280P7806IBCIC02421
|
|
100
|
95.79
|
20241101-17:48:50.577
|
EDGA
|
280P7806ILDDC02421
|
|
100
|
95.75
|
20241101-17:50:00.591
|
EDGA
|
280P7806J30TC02421
|
|
100
|
95.82
|
20241101-17:50:54.356
|
EDGA
|
280P7806JDQKC02421
|
|
100
|
95.82
|
20241101-17:52:57.563
|
XNAS
|
280P7806K4F9C02421
|
|
67
|
95.84
|
20241101-17:53:55.556
|
EDGA
|
280P7806KG0GC02421
|
|
33
|
95.84
|
20241101-17:53:55.556
|
EDGA
|
280P7806KG0IC02421
|
|
100
|
95.85
|
20241101-17:54:54.787
|
EDGA
|
280P7806KQEGC02421
|
|
100
|
95.85
|
20241101-17:55:31.824
|
EDGA
|
280P7806L1TVC02421
|
|
100
|
95.82
|
20241101-17:57:11.198
|
EDGA
|
280P7806LLSLC02421
|
|
100
|
95.82
|
20241101-17:57:11.198
|
EDGA
|
280P7806LLSMC02421
|
|
100
|
95.78
|
20241101-17:58:28.259
|
EDGA
|
280P7806M4QEC02421
|
|
100
|
95.76
|
20241101-17:59:01.527
|
EDGA
|
280P7806MC6OC02421
|
|
100
|
95.77
|
20241101-18:00:44.522
|
EDGA
|
280P7806N3SBC02421
|
|
100
|
95.83
|
20241101-18:01:33.959
|
EDGA
|
280P7806NEURC02421
|
|
100
|
95.82
|
20241101-18:02:20.657
|
EDGA
|
280P7806NOROC02421
|
|
100
|
95.86
|
20241101-18:04:14.566
|
ARCX
|
280P7806OGMUC02421
|
|
100
|
95.89
|
20241101-18:05:28.327
|
XNYS
|
280P7806OVKQC02421
|
|
100
|
95.89
|
20241101-18:06:03.150
|
EDGA
|
280P7806P69SC02421
|
|
100
|
95.88
|
20241101-18:07:09.970
|
EDGA
|
280P7806PJ9PC02421
|
|
100
|
95.85
|
20241101-18:07:52.294
|
EDGA
|
280P7806PSQ4C02421
|
|
6
|
95.82
|
20241101-18:09:05.511
|
EDGA
|
280P7806QCRAC02421
|
|
94
|
95.82
|
20241101-18:09:05.511
|
EDGA
|
280P7806QCRBC02421
|
|
100
|
95.84
|
20241101-18:11:48.135
|
XNYS
|
280P7806RDOJC02421
|
|
100
|
95.83
|
20241101-18:11:55.362
|
EDGA
|
280P7806RFKLC02421
|
|
100
|
95.83
|
20241101-18:11:55.362
|
EDGA
|
280P7806RFKPC02421
|
|
100
|
95.83
|
20241101-18:14:39.951
|
EDGA
|
280P7806SF4NC02421
|
|
100
|
95.85
|
20241101-18:16:17.851
|
EDGA
|
280P7806T4VBC02421
|
|
1
|
95.83
|
20241101-18:16:51.509
|
EDGA
|
280P7806TB4KC02421
|
|
99
|
95.83
|
20241101-18:16:51.509
|
EDGA
|
280P7806TB4LC02421
|
|
100
|
95.89
|
20241101-18:18:29.509
|
EDGA
|
280P7806TTDOC02421
|
|
100
|
95.84
|
20241101-18:19:29.177
|
EDGA
|
280P7806U8BDC02421
|
|
100
|
95.82
|
20241101-18:21:57.830
|
XNAS
|
280P7806V43RC02421
|
|
100
|
95.82
|
20241101-18:22:16.598
|
EDGA
|
280P7806V7DCC02421
|
|
100
|
95.94
|
20241101-18:24:12.205
|
XNYS
|
280P7806VSMNC02421
|
|
100
|
95.98
|
20241101-18:24:55.751
|
EDGA
|
280P780705F8C02421
|
|
100
|
95.96
|
20241101-18:25:10.268
|
EDGA
|
280P780708AQC02421
|
|
100
|
95.87
|
20241101-18:26:18.850
|
EDGA
|
280P78070KVPC02421
|
|
100
|
95.9
|
20241101-18:27:41.176
|
EDGA
|
280P780713NJC02421
|
|
100
|
95.88
|
20241101-18:29:11.639
|
EDGA
|
280P78071KV0C02421
|
|
100
|
95.87
|
20241101-18:30:09.297
|
EDGA
|
280P780720QGC02421
|
|
100
|
95.88
|
20241101-18:32:17.969
|
EDGA
|
280P780738A6C02421
|
|
6
|
95.9
|
20241101-18:32:43.091
|
EDGA
|
280P78073GV3C02421
|
|
94
|
95.9
|
20241101-18:32:43.091
|
EDGA
|
280P78073GV4C02421
|
|
40
|
95.9
|
20241101-18:34:26.046
|
EDGA
|
280P78074HU1C02421
|
|
60
|
95.9
|
20241101-18:34:28.308
|
EDGA
|
280P78074ILIC02421
|
|
100
|
95.895
|
20241101-18:36:04.043
|
XNAS
|
280P78075EI9C02421
|
|
92
|
95.89
|
20241101-18:36:05.735
|
EDGA
|
280P78075F6EC02421
|
|
8
|
95.89
|
20241101-18:36:05.735
|
EDGA
|
280P78075F6FC02421
|
|
8
|
95.89
|
20241101-18:36:05.735
|
EDGA
|
280P78075F6GC02421
|
|
8
|
95.89
|
20241101-18:36:05.735
|
EDGA
|
280P78075F6HC02421
|
|
2
|
95.89
|
20241101-18:36:05.736
|
EDGA
|
280P78075F6IC02421
|
|
100
|
95.89
|
20241101-18:37:22.394
|
EDGA
|
280P780760RJC02421
|
|
68
|
95.89
|
20241101-18:39:55.213
|
MEMX
|
280P78076VMRC02421
|
|
32
|
95.89
|
20241101-18:39:55.213
|
MEMX
|
280P78076VMSC02421
|
|
100
|
95.96
|
20241101-18:41:09.580
|
ARCX
|
280P78077GQPC02421
|
|
100
|
95.94
|
20241101-18:41:33.507
|
EDGA
|
280P78077LQNC02421
|
|
100
|
95.94
|
20241101-18:43:03.975
|
EDGA
|
280P7807899AC02421
|
|
100
|
95.92
|
20241101-18:44:14.172
|
EDGA
|
280P78078OLHC02421
|
|
100
|
95.99
|
20241101-18:46:00.139
|
EDGA
|
280P78079GA2C02421
|
|
100
|
95.94
|
20241101-18:47:07.036
|
EDGA
|
280P78079TITC02421
|
|
100
|
95.98
|
20241101-18:48:36.825
|
EDGA
|
280P7807AJA6C02421
|
|
100
|
95.98
|
20241101-18:50:43.520
|
EDGA
|
280P7807BG3HC02421
|
|
100
|
95.98
|
20241101-18:50:43.520
|
EDGA
|
280P7807BG3IC02421
|
|
100
|
95.97
|
20241101-18:51:29.802
|
EDGA
|
280P7807BQ05C02421
|
|
100
|
95.96
|
20241101-18:53:01.333
|
EDGA
|
280P7807CEQIC02421
|
|
100
|
95.98
|
20241101-18:53:57.581
|
EDGA
|
280P7807CPVEC02421
|
|
100
|
95.96
|
20241101-18:55:39.742
|
EDGA
|
280P7807DGRFC02421
|
|
8
|
95.94
|
20241101-18:57:33.212
|
ARCX
|
280P7807EA4FC02421
|
|
92
|
95.94
|
20241101-18:57:33.212
|
ARCX
|
280P7807EA4GC02421
|
|
100
|
95.92
|
20241101-18:57:51.757
|
EDGA
|
280P7807EDSJC02421
|
|
100
|
95.92
|
20241101-18:57:51.757
|
EDGA
|
280P7807EDSKC02421
|
|
14
|
95.9
|
20241101-18:59:50.003
|
EDGA
|
280P7807F87DC02421
|
|
86
|
95.9
|
20241101-18:59:52.316
|
EDGA
|
280P7807F8TGC02421
|
|
58
|
95.88
|
20241101-19:00:37.533
|
EDGA
|
280P7807FMNRC02421
|
|
42
|
95.88
|
20241101-19:00:37.533
|
EDGA
|
280P7807FMNSC02421
|
|
100
|
95.86
|
20241101-19:02:21.069
|
LTSE
|
280P7807GGT9C02421
|
|
100
|
95.84
|
20241101-19:02:28.105
|
EDGA
|
280P7807GINOC02421
|
|
4
|
95.84
|
20241101-19:02:28.106
|
EDGA
|
280P7807GINPC02421
|
|
3
|
95.84
|
20241101-19:02:29.717
|
EDGA
|
280P7807GJ43C02421
|
|
100
|
95.84
|
20241101-19:03:52.785
|
EDGA
|
280P7807H6KCC02421
|
|
7
|
95.84
|
20241101-19:05:44.799
|
BATS
|
280P7807I0RRC02421
|
|
6
|
95.84
|
20241101-19:05:44.799
|
XNAS
|
280P7807I0RSC02421
|
|
36
|
95.84
|
20241101-19:05:44.799
|
XNAS
|
280P7807I0RTC02421
|
|
3
|
95.84
|
20241101-19:05:44.799
|
XNAS
|
280P7807I0RUC02421
|
|
22
|
95.84
|
20241101-19:05:44.799
|
XNAS
|
280P7807I0RVC02421
|
|
16
|
95.84
|
20241101-19:05:44.799
|
XNAS
|
280P7807I0S0C02421
|
|
10
|
95.84
|
20241101-19:05:44.800
|
XNAS
|
280P7807I0S1C02421
|
|
100
|
95.84
|
20241101-19:06:56.186
|
EDGA
|
280P7807IHGLC02421
|
|
100
|
95.84
|
20241101-19:06:56.186
|
EDGA
|
280P7807IHGPC02421
|
|
100
|
95.87
|
20241101-19:08:28.418
|
EDGA
|
280P7807J52RC02421
|
|
100
|
95.93
|
20241101-19:09:16.874
|
EDGA
|
280P7807JGQPC02421
|
|
100
|
95.92
|
20241101-19:09:44.187
|
EDGA
|
280P7807JMLIC02421
|
|
100
|
95.94
|
20241101-19:11:07.125
|
EDGA
|
280P7807KACLC02421
|
|
100
|
96
|
20241101-19:12:44.605
|
XNAS
|
280P7807L1EVC02421
|
|
100
|
96.03
|
20241101-19:13:32.702
|
EDGA
|
280P7807LC4UC02421
|
|
100
|
96.08
|
20241101-19:15:29.829
|
LTSE
|
280P7807M826C02421
|
|
100
|
96.06
|
20241101-19:15:36.937
|
EDGA
|
280P7807M9GEC02421
|
|
100
|
96.06
|
20241101-19:15:36.937
|
EDGA
|
280P7807M9GGC02421
|
|
99
|
96.15
|
20241101-19:18:39.669
|
XNYS
|
280P7807NEEDC02421
|
|
1
|
96.15
|
20241101-19:18:39.669
|
XNYS
|
280P7807NEEEC02421
|
|
100
|
96.18
|
20241101-19:18:56.257
|
EDGA
|
280P7807NHIFC02421
|
|
100
|
96.17
|
20241101-19:19:30.007
|
EDGA
|
280P7807NONFC02421
|
|
100
|
96.19
|
20241101-19:20:46.349
|
EDGA
|
280P7807O98KC02421
|
|
100
|
96.16
|
20241101-19:21:11.172
|
EDGA
|
280P7807OEC0C02421
|
|
100
|
96.13
|
20241101-19:22:22.403
|
EDGA
|
280P7807ORUHC02421
|
|
100
|
96.15
|
20241101-19:23:12.064
|
EDGA
|
280P7807P5VLC02421
|
|
100
|
96.14
|
20241101-19:24:04.189
|
EDGA
|
280P7807PGM9C02421
|
|
100
|
96.14
|
20241101-19:25:05.231
|
EDGA
|
280P7807PSMJC02421
|
|
100
|
96.14
|
20241101-19:26:30.281
|
EDGA
|
280P7807QDL9C02421
|
|
100
|
96.14
|
20241101-19:27:01.833
|
EDGA
|
280P7807QKH9C02421
|
|
100
|
96.13
|
20241101-19:27:25.158
|
EDGA
|
280P7807QPQ1C02421
|
|
53
|
96.1
|
20241101-19:28:06.672
|
EDGA
|
280P7807R35DC02421
|
|
47
|
96.1
|
20241101-19:28:06.672
|
EDGA
|
280P7807R35EC02421
|
|
100
|
96.05
|
20241101-19:28:30.611
|
EDGA
|
280P7807R966C02421
|
|
100
|
96.11
|
20241101-19:29:19.496
|
EDGA
|
280P7807RLA5C02421
|
|
100
|
96.09
|
20241101-19:30:00.229
|
EDGA
|
280P7807RTKHC02421
|
|
100
|
96.07
|
20241101-19:31:01.491
|
EDGA
|
280P7807SGH3C02421
|
|
29
|
96.07
|
20241101-19:31:35.056
|
EDGA
|
280P7807SR23C02421
|
|
71
|
96.07
|
20241101-19:31:35.056
|
EDGA
|
280P7807SR24C02421
|
|
85
|
96.06
|
20241101-19:32:17.732
|
EDGA
|
280P7807TB3EC02421
|
|
15
|
96.06
|
20241101-19:32:17.732
|
EDGA
|
280P7807TB3GC02421
|
|
100
|
96.03
|
20241101-19:33:04.754
|
EDGA
|
280P7807TPD4C02421
|
|
100
|
96.03
|
20241101-19:33:15.041
|
EDGA
|
280P7807TTIPC02421
|
|
100
|
95.98
|
20241101-19:33:42.415
|
EDGA
|
280P7807UAKPC02421
|
|
100
|
95.97
|
20241101-19:34:31.986
|
EDGA
|
280P7807USP1C02421
|
|
100
|
95.97
|
20241101-19:35:12.717
|
EDGA
|
280P7807V9U5C02421
|
|
100
|
96
|
20241101-19:36:08.103
|
EDGA
|
280P7807VQETC02421
|
|
100
|
96
|
20241101-19:36:17.626
|
EDGA
|
280P7807VT79C02421
|
|
100
|
96.02
|
20241101-19:37:13.954
|
EDGA
|
280P78080CIAC02421
|
|
100
|
96.01
|
20241101-19:37:38.408
|
EDGA
|
280P78080J5TC02421
|
|
100
|
96.03
|
20241101-19:38:32.988
|
EDGA
|
280P7808149AC02421
|
|
100
|
96.01
|
20241101-19:39:57.777
|
EDGA
|
280P78081S24C02421
|
|
100
|
96.01
|
20241101-19:39:57.777
|
EDGA
|
280P78081S25C02421
|
|
100
|
96.015
|
20241101-19:41:03.858
|
XNAS
|
280P78082EVTC02421
|
|
100
|
96.07
|
20241101-19:41:26.834
|
EDGA
|
280P78082MLDC02421
|
|
100
|
96.07
|
20241101-19:41:43.295
|
EDGA
|
280P78082R9AC02421
|
|
100
|
96.06
|
20241101-19:42:07.893
|
EDGA
|
280P7808318MC02421
|
|
100
|
96.1
|
20241101-19:43:01.093
|
EDGA
|
280P78083GGDC02421
|
|
100
|
96.09
|
20241101-19:43:27.193
|
EDGA
|
280P78083NENC02421
|
|
100
|
96.06
|
20241101-19:44:07.069
|
EDGA
|
280P780842E3C02421
|
|
100
|
96.03
|
20241101-19:44:50.008
|
EDGA
|
280P78084EKRC02421
|
|
100
|
96.03
|
20241101-19:45:12.855
|
EDGA
|
280P78084NOOC02421
|
|
100
|
96.02
|
20241101-19:45:29.161
|
LTSE
|
280P78084V75C02421
|
|
100
|
96.05
|
20241101-19:46:24.645
|
XNYS
|
280P78085P81C02421
|
|
100
|
96.04
|
20241101-19:46:30.427
|
EDGA
|
280P78085SUMC02421
|
|
100
|
96.04
|
20241101-19:46:30.427
|
EDGA
|
280P78085SUNC02421
|
|
100
|
96.03
|
20241101-19:47:10.430
|
EDGA
|
280P78086D36C02421
|
|
12
|
96
|
20241101-19:47:41.411
|
EDGA
|
280P78086OEUC02421
|
|
88
|
96
|
20241101-19:47:41.411
|
EDGA
|
280P78086OEVC02421
|
|
100
|
95.98
|
20241101-19:47:52.183
|
EDGA
|
280P78086SBVC02421
|
|
9
|
95.965
|
20241101-19:47:59.052
|
BATS
|
280P78086UI7C02421
|
|
100
|
95.97
|
20241101-19:47:59.052
|
EPRL
|
280P78086UI8C02421
|
|
100
|
95.97
|
20241101-19:47:59.052
|
XNYS
|
280P78086UI9C02421
|
|
14
|
95.98
|
20241101-19:47:59.053
|
XNAS
|
280P78086UIAC02421
|
|
87
|
95.98
|
20241101-19:47:59.053
|
XNAS
|
280P78086UIBC02421
|
|
86
|
95.98
|
20241101-19:47:59.053
|
XNYS
|
280P78086UICC02421
|
|
13
|
95.98
|
20241101-19:47:59.053
|
XNAS
|
280P78086UIDC02421
|
|
21
|
95.98
|
20241101-19:47:59.053
|
XNAS
|
280P78086UIEC02421
|
|
57
|
95.98
|
20241101-19:47:59.053
|
XNAS
|
280P78086UIFC02421
|
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 or visit
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.
END
POSQKQBKFBDKDDK
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 10월(10) 2024 으로 11월(11) 2024
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 11월(11) 2023 으로 11월(11) 2024
