CRH PLC Transaction in Own Shares
05 11월 2024 - 6:00PM
RNS Regulatory News
RNS Number : 9845K
CRH PLC
05 November 2024
5th November
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 4th
November 2024 it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States through CRH's broker BNP
Paribas Securities Corp. The ordinary shares acquired (by way of
redemption) will be cancelled.
|
Aggregate number of ordinary
shares acquired
|
Daily volume weighted average
price paid
|
Daily highest price paid per
share
|
Daily lowest price per
share
|
Trading
Venue
|
|
3,643
|
$95.20
|
$95.66
|
$94.45
|
XNYS
|
|
511
|
$95.30
|
$95.62
|
$94.58
|
EDGX
|
|
1,800
|
$94.99
|
$95.60
|
$94.43
|
ARCX
|
|
200
|
$95.29
|
$95.42
|
$95.15
|
BATS
|
|
2,020
|
$95.11
|
$95.58
|
$94.49
|
XNAS
|
|
200
|
$95.31
|
$95.54
|
$95.08
|
EPRL
|
|
100
|
$95.35
|
$95.35
|
$95.35
|
IEXG
|
|
35,226
|
$94.95
|
$95.61
|
$94.25
|
EDGA
|
|
2,700
|
$95.02
|
$95.64
|
$94.53
|
LTSE
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300m in the period
to 6th November 2024 following its announcement on
8th August 2024 and were effected by CRH's broker as
part of the Programme announced on 8th August
2024.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
679,054,658 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,098,572 of its ordinary shares in treasury,
which represents 5.707% of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting
rights.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation)
as such legislation forms part of law in the
United Kingdom ("UK")
pursuant to the EU (Withdrawal) Act 2018) (as may be
amended and/or supplemented from time to time), a detailed breakdown of individual trades made on
4th November 2024 by BNP Paribas Securities Corp on
behalf of CRH as part of the buyback programme is scheduled to this
announcement. This announcement is also being made for the purposes
of the UK Financial Conduct Authority's Listing Rule
14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
|
Issuer name:
|
|
CRH plc
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
ISIN:
|
|
IE0001827041
|
|
US Broker name:
|
BNP Paribas Securities
Corp
|
|
US Broker code (CRD#):
|
15794
|
|
Time Zone:
|
EST
|
|
Currency
|
USD
|
|
Date of Transactions:
|
|
4th November
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$94.9863
|
46,400
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
4
|
95.15
|
20241104-14:30:01.123
|
BATS
|
280PF5440NSQC02421
|
|
65
|
95.15
|
20241104-14:30:01.123
|
BATS
|
280PF5440NSRC02421
|
|
31
|
95.15
|
20241104-14:30:01.123
|
BATS
|
280PF5440NSSC02421
|
|
100
|
95.14
|
20241104-14:30:14.894
|
XNAS
|
280PF5440SHQC02421
|
|
100
|
95.22
|
20241104-14:30:45.094
|
XNAS
|
280PF544102RC02421
|
|
100
|
95.22
|
20241104-14:30:47.787
|
XNAS
|
280PF54410CUC02421
|
|
38
|
95.22
|
20241104-14:30:47.788
|
XNAS
|
280PF54410CVC02421
|
|
38
|
95.22
|
20241104-14:30:47.788
|
XNAS
|
280PF54410D0C02421
|
|
50
|
95.19
|
20241104-14:31:31.329
|
XNAS
|
280PF54415SOC02421
|
|
38
|
95.19
|
20241104-14:31:31.329
|
XNAS
|
280PF54415SPC02421
|
|
100
|
95.19
|
20241104-14:31:31.329
|
XNYS
|
280PF54415SQC02421
|
|
33
|
95.19
|
20241104-14:31:31.329
|
XNYS
|
280PF54415SRC02421
|
|
37
|
95.19
|
20241104-14:31:31.329
|
XNYS
|
280PF54415SSC02421
|
|
30
|
95.19
|
20241104-14:31:31.329
|
XNYS
|
280PF54415STC02421
|
|
12
|
95.19
|
20241104-14:31:31.329
|
XNAS
|
280PF54415SUC02421
|
|
26
|
95.19
|
20241104-14:31:31.329
|
XNAS
|
280PF54415SVC02421
|
|
74
|
95.19
|
20241104-14:31:33.479
|
XNAS
|
280PF5441691C02421
|
|
100
|
95.29
|
20241104-14:32:31.368
|
LTSE
|
280PF5441ES7C02421
|
|
57
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441ETVC02421
|
|
43
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU0C02421
|
|
44
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU1C02421
|
|
44
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU2C02421
|
|
12
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU3C02421
|
|
32
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU4C02421
|
|
12
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU5C02421
|
|
48
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU6C02421
|
|
8
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU7C02421
|
|
12
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU8C02421
|
|
56
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EU9C02421
|
|
12
|
95.24
|
20241104-14:32:31.474
|
XNAS
|
280PF5441EUAC02421
|
|
20
|
95.24
|
20241104-14:32:31.475
|
XNAS
|
280PF5441EUBC02421
|
|
33
|
95.28
|
20241104-14:33:06.188
|
XNYS
|
280PF5441KJCC02421
|
|
61
|
95.28
|
20241104-14:33:06.188
|
XNYS
|
280PF5441KJDC02421
|
|
6
|
95.28
|
20241104-14:33:06.188
|
XNYS
|
280PF5441KJEC02421
|
|
100
|
95.27
|
20241104-14:34:08.933
|
XNYS
|
280PF5441UKUC02421
|
|
100
|
95.33
|
20241104-14:34:41.832
|
XNYS
|
280PF544241NC02421
|
|
38
|
95.37
|
20241104-14:35:30.140
|
ARCX
|
280PF5442CJSC02421
|
|
26
|
95.37
|
20241104-14:35:30.140
|
ARCX
|
280PF5442CJTC02421
|
|
62
|
95.37
|
20241104-14:35:30.140
|
ARCX
|
280PF5442CJUC02421
|
|
100
|
95.37
|
20241104-14:35:30.140
|
XNYS
|
280PF5442CJVC02421
|
|
22
|
95.37
|
20241104-14:35:30.140
|
XNYS
|
280PF5442CK0C02421
|
|
100
|
95.37
|
20241104-14:35:30.140
|
XNYS
|
280PF5442CK1C02421
|
|
78
|
95.37
|
20241104-14:35:30.140
|
XNYS
|
280PF5442CK2C02421
|
|
38
|
95.37
|
20241104-14:35:30.140
|
ARCX
|
280PF5442CK3C02421
|
|
36
|
95.37
|
20241104-14:35:30.140
|
ARCX
|
280PF5442CK4C02421
|
|
97
|
95.31
|
20241104-14:36:04.632
|
XNYS
|
280PF5442IVUC02421
|
|
3
|
95.31
|
20241104-14:36:04.633
|
XNYS
|
280PF5442IVVC02421
|
|
100
|
95.28
|
20241104-14:36:17.819
|
XNAS
|
280PF5442LUHC02421
|
|
100
|
95.22
|
20241104-14:36:55.486
|
XNYS
|
280PF5442T28C02421
|
|
100
|
95.32
|
20241104-14:37:27.760
|
ARCX
|
280PF544337QC02421
|
|
38
|
95.32
|
20241104-14:37:27.811
|
XNAS
|
280PF544337RC02421
|
|
38
|
95.32
|
20241104-14:37:27.811
|
XNAS
|
280PF544337SC02421
|
|
24
|
95.32
|
20241104-14:37:27.811
|
XNAS
|
280PF544337TC02421
|
|
100
|
95.33
|
20241104-14:37:36.831
|
XNAS
|
280PF5443507C02421
|
|
100
|
95.34
|
20241104-14:38:30.251
|
XNYS
|
280PF5443EMCC02421
|
|
100
|
95.34
|
20241104-14:38:30.251
|
XNYS
|
280PF5443EMDC02421
|
|
100
|
95.46
|
20241104-14:39:11.257
|
XNYS
|
280PF5443LQAC02421
|
|
100
|
95.42
|
20241104-14:39:13.850
|
XNAS
|
280PF5443M7IC02421
|
|
100
|
95.42
|
20241104-14:39:13.851
|
ARCX
|
280PF5443M7JC02421
|
|
100
|
95.35
|
20241104-14:40:12.161
|
EDGA
|
280PF54441LIC02421
|
|
100
|
95.32
|
20241104-14:41:01.191
|
EDGA
|
280PF5444BITC02421
|
|
100
|
95.3
|
20241104-14:41:48.201
|
EDGA
|
280PF5444MTMC02421
|
|
100
|
95.3
|
20241104-14:41:48.201
|
EDGA
|
280PF5444MTNC02421
|
|
100
|
95.29
|
20241104-14:41:59.085
|
EDGA
|
280PF5444PB7C02421
|
|
92
|
95.23
|
20241104-14:42:46.077
|
EDGA
|
280PF54453POC02421
|
|
5
|
95.23
|
20241104-14:42:46.077
|
EDGA
|
280PF54453PPC02421
|
|
3
|
95.23
|
20241104-14:42:46.077
|
EDGA
|
280PF54453PQC02421
|
|
100
|
95.37
|
20241104-14:43:46.104
|
LTSE
|
280PF5445G27C02421
|
|
100
|
95.32
|
20241104-14:43:52.590
|
EDGA
|
280PF5445HE6C02421
|
|
100
|
95.32
|
20241104-14:43:52.590
|
EDGA
|
280PF5445HE7C02421
|
|
1
|
95.26
|
20241104-14:44:42.017
|
EDGA
|
280PF5445S5FC02421
|
|
99
|
95.26
|
20241104-14:44:42.017
|
EDGA
|
280PF5445S5GC02421
|
|
100
|
95.25
|
20241104-14:45:11.751
|
EDGA
|
280PF544635NC02421
|
|
87
|
95.25
|
20241104-14:46:38.141
|
XNYS
|
280PF5446LULC02421
|
|
13
|
95.25
|
20241104-14:46:38.141
|
XNYS
|
280PF5446LUMC02421
|
|
100
|
95.26
|
20241104-14:46:48.869
|
LTSE
|
280PF5446NR7C02421
|
|
100
|
95.23
|
20241104-14:47:02.460
|
EDGA
|
280PF5446QQLC02421
|
|
100
|
95.19
|
20241104-14:47:25.091
|
EDGA
|
280PF5446VGHC02421
|
|
100
|
95.25
|
20241104-14:48:12.336
|
EDGA
|
280PF5447942C02421
|
|
50
|
95.25
|
20241104-14:48:12.338
|
EDGX
|
280PF5447943C02421
|
|
50
|
95.25
|
20241104-14:48:12.421
|
EDGX
|
280PF5447955C02421
|
|
100
|
95.29
|
20241104-14:49:10.336
|
XNYS
|
280PF5447LT4C02421
|
|
100
|
95.33
|
20241104-14:49:32.352
|
ARCX
|
280PF5447Q2IC02421
|
|
100
|
95.35
|
20241104-14:50:00.937
|
IEXG
|
280PF5447V6IC02421
|
|
100
|
95.31
|
20241104-14:50:45.303
|
LTSE
|
280PF54489BKC02421
|
|
100
|
95.3
|
20241104-14:50:46.434
|
EDGA
|
280PF54489LDC02421
|
|
100
|
95.3
|
20241104-14:50:46.434
|
EDGA
|
280PF54489LEC02421
|
|
100
|
95.31
|
20241104-14:51:46.840
|
EDGA
|
280PF5448MT7C02421
|
|
35
|
95.22
|
20241104-14:52:06.352
|
EDGA
|
280PF5448S55C02421
|
|
82
|
95.24
|
20241104-14:52:45.121
|
EDGA
|
280PF54493UUC02421
|
|
18
|
95.24
|
20241104-14:52:45.121
|
EDGA
|
280PF54493UVC02421
|
|
100
|
95.24
|
20241104-14:53:29.837
|
EDGA
|
280PF5449FJOC02421
|
|
99
|
95.2
|
20241104-14:53:40.925
|
EDGA
|
280PF5449IF0C02421
|
|
1
|
95.2
|
20241104-14:53:40.925
|
EDGA
|
280PF5449IF1C02421
|
|
100
|
95.58
|
20241104-14:55:11.320
|
LTSE
|
280PF544A8A8C02421
|
|
6
|
95.58
|
20241104-14:55:40.557
|
XNAS
|
280PF544AFCQC02421
|
|
37
|
95.58
|
20241104-14:55:40.557
|
XNAS
|
280PF544AFCRC02421
|
|
46
|
95.58
|
20241104-14:55:40.557
|
XNYS
|
280PF544AFCSC02421
|
|
11
|
95.59
|
20241104-14:55:40.558
|
EDGX
|
280PF544AFCTC02421
|
|
100
|
95.6
|
20241104-14:55:46.920
|
ARCX
|
280PF544AGU1C02421
|
|
50
|
95.55
|
20241104-14:55:49.669
|
EDGA
|
280PF544AHJQC02421
|
|
100
|
95.55
|
20241104-14:55:49.722
|
EDGA
|
280PF544AHK7C02421
|
|
50
|
95.55
|
20241104-14:55:49.722
|
EDGA
|
280PF544AHK8C02421
|
|
88
|
95.48
|
20241104-14:56:50.270
|
EDGA
|
280PF544B1T5C02421
|
|
12
|
95.48
|
20241104-14:56:50.270
|
EDGA
|
280PF544B1T6C02421
|
|
100
|
95.66
|
20241104-14:57:57.073
|
XNYS
|
280PF544BIRBC02421
|
|
100
|
95.61
|
20241104-14:58:17.092
|
EDGA
|
280PF544BNI6C02421
|
|
100
|
95.61
|
20241104-14:58:17.092
|
EDGA
|
280PF544BNI7C02421
|
|
1
|
95.58
|
20241104-14:59:24.951
|
EDGX
|
280PF544C6VLC02421
|
|
99
|
95.58
|
20241104-14:59:24.951
|
EDGX
|
280PF544C6VMC02421
|
|
75
|
95.58
|
20241104-14:59:34.637
|
EDGA
|
280PF544C978C02421
|
|
25
|
95.58
|
20241104-14:59:34.637
|
EDGA
|
280PF544C979C02421
|
|
100
|
95.62
|
20241104-15:00:24.648
|
EDGX
|
280PF544CPS4C02421
|
|
120
|
95.63
|
20241104-15:01:12.666
|
LTSE
|
280PF544D8BMC02421
|
|
80
|
95.64
|
20241104-15:01:12.666
|
LTSE
|
280PF544D8BNC02421
|
|
100
|
95.59
|
20241104-15:01:27.430
|
EDGA
|
280PF544DDHEC02421
|
|
70
|
95.59
|
20241104-15:01:27.430
|
EDGA
|
280PF544DDHFC02421
|
|
30
|
95.59
|
20241104-15:01:27.430
|
EDGA
|
280PF544DDHGC02421
|
|
14
|
95.59
|
20241104-15:01:27.430
|
EDGA
|
280PF544DDHHC02421
|
|
44
|
95.59
|
20241104-15:01:27.430
|
EDGA
|
280PF544DDHIC02421
|
|
42
|
95.59
|
20241104-15:01:27.430
|
EDGA
|
280PF544DDHJC02421
|
|
100
|
95.59
|
20241104-15:01:45.172
|
EDGA
|
280PF544DJ2MC02421
|
|
100
|
95.55
|
20241104-15:02:16.920
|
EDGA
|
280PF544DUIKC02421
|
|
100
|
95.5
|
20241104-15:02:38.253
|
XNAS
|
280PF544E53MC02421
|
|
100
|
95.48
|
20241104-15:03:01.018
|
EDGA
|
280PF544EAOBC02421
|
|
100
|
95.39
|
20241104-15:03:23.720
|
EDGA
|
280PF544EHQ7C02421
|
|
100
|
95.45
|
20241104-15:04:00.092
|
LTSE
|
280PF544ESN0C02421
|
|
100
|
95.54
|
20241104-15:04:35.265
|
EPRL
|
280PF544F8GEC02421
|
|
100
|
95.55
|
20241104-15:04:38.785
|
XNYS
|
280PF544F9USC02421
|
|
100
|
95.53
|
20241104-15:04:43.016
|
EDGA
|
280PF544FBA5C02421
|
|
100
|
95.59
|
20241104-15:06:26.742
|
LTSE
|
280PF544GAJ2C02421
|
|
91
|
95.55
|
20241104-15:06:31.392
|
EDGA
|
280PF544GBUFC02421
|
|
100
|
95.55
|
20241104-15:06:31.392
|
EDGA
|
280PF544GBUHC02421
|
|
9
|
95.55
|
20241104-15:06:31.392
|
EDGA
|
280PF544GBUIC02421
|
|
9
|
95.55
|
20241104-15:06:31.392
|
EDGA
|
280PF544GBUJC02421
|
|
91
|
95.55
|
20241104-15:06:31.392
|
EDGA
|
280PF544GBUKC02421
|
|
100
|
95.57
|
20241104-15:07:54.538
|
EDGA
|
280PF544H55HC02421
|
|
100
|
95.57
|
20241104-15:08:33.079
|
EDGA
|
280PF544HGTVC02421
|
|
100
|
95.6
|
20241104-15:09:47.134
|
XNYS
|
280PF544I79CC02421
|
|
100
|
95.58
|
20241104-15:09:48.372
|
EDGA
|
280PF544I7LGC02421
|
|
100
|
95.58
|
20241104-15:09:48.372
|
EDGA
|
280PF544I7LHC02421
|
|
88
|
95.56
|
20241104-15:11:16.684
|
EDGA
|
280PF544J412C02421
|
|
12
|
95.56
|
20241104-15:11:16.684
|
EDGA
|
280PF544J413C02421
|
|
100
|
95.45
|
20241104-15:11:33.700
|
EDGA
|
280PF544J9TDC02421
|
|
100
|
95.47
|
20241104-15:12:10.091
|
EDGA
|
280PF544JQF4C02421
|
|
100
|
95.48
|
20241104-15:13:15.836
|
EDGA
|
280PF544KLG6C02421
|
|
4
|
95.48
|
20241104-15:13:56.815
|
EDGA
|
280PF544L5ADC02421
|
|
96
|
95.48
|
20241104-15:13:56.933
|
EDGA
|
280PF544L5C1C02421
|
|
100
|
95.45
|
20241104-15:14:35.076
|
EDGA
|
280PF544LJ6NC02421
|
|
100
|
95.44
|
20241104-15:15:00.018
|
EDGA
|
280PF544LRP1C02421
|
|
24
|
95.38
|
20241104-15:15:42.083
|
EDGA
|
280PF544MEA6C02421
|
|
100
|
95.47
|
20241104-15:16:27.424
|
XNYS
|
280PF544MVLOC02421
|
|
100
|
95.49
|
20241104-15:16:58.203
|
EDGA
|
280PF544NBB0C02421
|
|
100
|
95.48
|
20241104-15:17:18.479
|
EDGA
|
280PF544NJ39C02421
|
|
100
|
95.54
|
20241104-15:18:22.161
|
EDGA
|
280PF544O8TAC02421
|
|
100
|
95.54
|
20241104-15:18:22.161
|
EDGA
|
280PF544O8TBC02421
|
|
100
|
95.49
|
20241104-15:19:14.426
|
EDGA
|
280PF544ORRDC02421
|
|
100
|
95.5
|
20241104-15:20:12.967
|
LTSE
|
280PF544PE6QC02421
|
|
86
|
95.47
|
20241104-15:20:13.893
|
EDGA
|
280PF544PEFDC02421
|
|
3
|
95.47
|
20241104-15:20:16.626
|
EDGA
|
280PF544PFARC02421
|
|
100
|
95.5
|
20241104-15:21:03.192
|
EDGA
|
280PF544PSRLC02421
|
|
100
|
95.5
|
20241104-15:21:57.785
|
EDGA
|
280PF544QDOIC02421
|
|
100
|
95.51
|
20241104-15:22:45.027
|
EDGA
|
280PF544QS1BC02421
|
|
100
|
95.5
|
20241104-15:22:48.263
|
EDGA
|
280PF544QSU3C02421
|
|
100
|
95.47
|
20241104-15:23:42.766
|
EDGA
|
280PF544RD8IC02421
|
|
100
|
95.6
|
20241104-15:25:20.687
|
XNYS
|
280PF544SC1QC02421
|
|
100
|
95.57
|
20241104-15:25:25.402
|
EDGA
|
280PF544SDKAC02421
|
|
59
|
95.55
|
20241104-15:26:11.169
|
EDGA
|
280PF544SUC5C02421
|
|
41
|
95.55
|
20241104-15:26:11.169
|
EDGA
|
280PF544SUC6C02421
|
|
85
|
95.51
|
20241104-15:26:57.084
|
EDGA
|
280PF544TDGHC02421
|
|
15
|
95.51
|
20241104-15:26:57.084
|
EDGA
|
280PF544TDGIC02421
|
|
100
|
95.47
|
20241104-15:27:29.297
|
EDGA
|
280PF544TMSMC02421
|
|
11
|
95.44
|
20241104-15:28:53.729
|
XNYS
|
280PF544UGNCC02421
|
|
100
|
95.46
|
20241104-15:29:02.763
|
LTSE
|
280PF544UJSCC02421
|
|
100
|
95.47
|
20241104-15:29:49.547
|
EDGA
|
280PF544V2QNC02421
|
|
100
|
95.49
|
20241104-15:30:22.752
|
EDGA
|
280PF544VFR2C02421
|
|
100
|
95.46
|
20241104-15:30:44.475
|
EDGA
|
280PF544VLT1C02421
|
|
100
|
95.43
|
20241104-15:30:55.479
|
EDGA
|
280PF544VP3LC02421
|
|
100
|
95.52
|
20241104-15:32:22.656
|
XNYS
|
280PF5450N9SC02421
|
|
100
|
95.49
|
20241104-15:32:24.464
|
EDGA
|
280PF5450NVLC02421
|
|
100
|
95.49
|
20241104-15:32:24.464
|
EDGA
|
280PF5450NVMC02421
|
|
100
|
95.43
|
20241104-15:33:54.235
|
EDGA
|
280PF5451IFUC02421
|
|
100
|
95.51
|
20241104-15:35:13.316
|
EDGA
|
280PF5452B30C02421
|
|
100
|
95.52
|
20241104-15:35:40.021
|
EDGA
|
280PF5452JNFC02421
|
|
42
|
95.52
|
20241104-15:36:25.711
|
EDGA
|
280PF545303RC02421
|
|
58
|
95.52
|
20241104-15:36:25.711
|
EDGA
|
280PF545303SC02421
|
|
50
|
95.54
|
20241104-15:37:18.452
|
EDGA
|
280PF5453FAMC02421
|
|
50
|
95.54
|
20241104-15:37:18.452
|
EDGA
|
280PF5453FANC02421
|
|
100
|
95.52
|
20241104-15:37:52.178
|
EDGA
|
280PF5453NKDC02421
|
|
100
|
95.57
|
20241104-15:38:32.522
|
EDGA
|
280PF54541TDC02421
|
|
100
|
95.61
|
20241104-15:39:21.533
|
EDGA
|
280PF5454F27C02421
|
|
100
|
95.59
|
20241104-15:40:25.355
|
EDGA
|
280PF54551PQC02421
|
|
100
|
95.53
|
20241104-15:40:58.496
|
EDGA
|
280PF5455BONC02421
|
|
100
|
95.54
|
20241104-15:41:57.081
|
EDGA
|
280PF5455TFAC02421
|
|
100
|
95.51
|
20241104-15:43:17.313
|
EDGA
|
280PF5456KJSC02421
|
|
100
|
95.5
|
20241104-15:43:28.464
|
EDGA
|
280PF5456NTRC02421
|
|
100
|
95.57
|
20241104-15:44:48.613
|
EDGA
|
280PF5457HPLC02421
|
|
100
|
95.56
|
20241104-15:45:03.215
|
EDGA
|
280PF5457NCJC02421
|
|
28
|
95.47
|
20241104-15:45:51.436
|
EDGA
|
280PF54588QCC02421
|
|
72
|
95.47
|
20241104-15:45:51.436
|
EDGA
|
280PF54588QDC02421
|
|
100
|
95.39
|
20241104-15:46:32.065
|
EDGA
|
280PF5458M46C02421
|
|
100
|
95.36
|
20241104-15:47:24.066
|
EDGA
|
280PF54596FHC02421
|
|
50
|
95.37
|
20241104-15:47:50.848
|
EDGA
|
280PF5459FCNC02421
|
|
100
|
95.42
|
20241104-15:48:18.673
|
EDGA
|
280PF5459P1QC02421
|
|
1
|
95.4
|
20241104-15:49:24.812
|
EDGA
|
280PF545ADNNC02421
|
|
99
|
95.4
|
20241104-15:49:26.914
|
EDGA
|
280PF545AE98C02421
|
|
100
|
95.44
|
20241104-15:50:07.720
|
EDGA
|
280PF545AR0QC02421
|
|
100
|
95.41
|
20241104-15:50:38.777
|
EDGA
|
280PF545B3T2C02421
|
|
100
|
95.41
|
20241104-15:51:25.115
|
EDGA
|
280PF545BI4FC02421
|
|
5
|
95.4
|
20241104-15:51:39.039
|
EDGA
|
280PF545BM4AC02421
|
|
100
|
95.42
|
20241104-15:52:17.420
|
BATS
|
280PF545C1ICC02421
|
|
100
|
95.44
|
20241104-15:52:44.121
|
EDGA
|
280PF545C93GC02421
|
|
100
|
95.44
|
20241104-15:52:44.121
|
EDGA
|
280PF545C93HC02421
|
|
100
|
95.4
|
20241104-15:53:40.197
|
EDGA
|
280PF545CO73C02421
|
|
63
|
95.41
|
20241104-15:54:48.207
|
EDGA
|
280PF545DB2QC02421
|
|
37
|
95.41
|
20241104-15:54:48.207
|
EDGA
|
280PF545DB2RC02421
|
|
100
|
95.37
|
20241104-15:55:13.764
|
EDGA
|
280PF545DIICC02421
|
|
50
|
95.35
|
20241104-15:55:37.880
|
EDGA
|
280PF545DPMRC02421
|
|
100
|
95.34
|
20241104-15:55:53.867
|
EDGA
|
280PF545DV86C02421
|
|
100
|
95.35
|
20241104-15:56:46.147
|
EDGA
|
280PF545EFEGC02421
|
|
100
|
95.33
|
20241104-15:57:23.911
|
EDGA
|
280PF545EQL1C02421
|
|
100
|
95.34
|
20241104-15:58:16.980
|
EDGA
|
280PF545FA3FC02421
|
|
82
|
95.36
|
20241104-15:59:13.920
|
XNYS
|
280PF545FSK3C02421
|
|
18
|
95.36
|
20241104-15:59:13.920
|
XNYS
|
280PF545FSK4C02421
|
|
100
|
95.34
|
20241104-15:59:25.022
|
EDGA
|
280PF545G004C02421
|
|
3
|
95.37
|
20241104-16:00:12.614
|
ARCX
|
280PF545GFP4C02421
|
|
8
|
95.37
|
20241104-16:00:12.614
|
ARCX
|
280PF545GFP5C02421
|
|
1
|
95.37
|
20241104-16:00:12.614
|
ARCX
|
280PF545GFP6C02421
|
|
88
|
95.37
|
20241104-16:00:12.614
|
ARCX
|
280PF545GFP7C02421
|
|
100
|
95.34
|
20241104-16:00:14.153
|
EDGA
|
280PF545GGGDC02421
|
|
75
|
95.34
|
20241104-16:00:14.153
|
EDGA
|
280PF545GGGEC02421
|
|
100
|
95.32
|
20241104-16:01:08.558
|
EDGA
|
280PF545H1I1C02421
|
|
100
|
95.26
|
20241104-16:01:45.764
|
EDGA
|
280PF545HE2QC02421
|
|
100
|
95.29
|
20241104-16:03:09.263
|
EDGA
|
280PF545I9TLC02421
|
|
100
|
95.29
|
20241104-16:03:09.263
|
EDGA
|
280PF545I9TNC02421
|
|
100
|
95.26
|
20241104-16:03:50.236
|
EDGA
|
280PF545IMI7C02421
|
|
100
|
95.37
|
20241104-16:04:56.151
|
LTSE
|
280PF545JAFQC02421
|
|
98
|
95.36
|
20241104-16:05:29.592
|
ARCX
|
280PF545JKARC02421
|
|
2
|
95.37
|
20241104-16:05:29.592
|
ARCX
|
280PF545JKASC02421
|
|
100
|
95.35
|
20241104-16:05:34.006
|
EDGA
|
280PF545JLGJC02421
|
|
100
|
95.31
|
20241104-16:06:20.825
|
EDGA
|
280PF545K3SVC02421
|
|
100
|
95.3
|
20241104-16:06:42.120
|
EDGA
|
280PF545K9E9C02421
|
|
100
|
95.4
|
20241104-16:07:39.214
|
XNYS
|
280PF545KOGLC02421
|
|
100
|
95.38
|
20241104-16:07:53.832
|
EDGA
|
280PF545KSF9C02421
|
|
100
|
95.36
|
20241104-16:08:26.590
|
EDGA
|
280PF545L4T6C02421
|
|
100
|
95.39
|
20241104-16:09:19.548
|
EDGA
|
280PF545LJFSC02421
|
|
100
|
95.43
|
20241104-16:10:22.001
|
EDGA
|
280PF545M524C02421
|
|
100
|
95.43
|
20241104-16:10:22.001
|
EDGA
|
280PF545M525C02421
|
|
100
|
95.45
|
20241104-16:11:07.349
|
EDGA
|
280PF545MH9MC02421
|
|
32
|
95.44
|
20241104-16:11:43.075
|
EDGA
|
280PF545MSC0C02421
|
|
100
|
95.43
|
20241104-16:12:07.335
|
EDGA
|
280PF545N307C02421
|
|
100
|
95.43
|
20241104-16:12:29.710
|
EDGA
|
280PF545N95CC02421
|
|
100
|
95.46
|
20241104-16:13:29.602
|
EDGX
|
280PF545NOBJC02421
|
|
100
|
95.46
|
20241104-16:13:54.509
|
XNYS
|
280PF545NU9IC02421
|
|
100
|
95.44
|
20241104-16:14:01.487
|
EDGA
|
280PF545O0HQC02421
|
|
100
|
95.44
|
20241104-16:14:01.487
|
EDGA
|
280PF545O0HSC02421
|
|
100
|
95.38
|
20241104-16:16:14.769
|
XNYS
|
280PF545P5D3C02421
|
|
100
|
95.36
|
20241104-16:16:29.891
|
EDGA
|
280PF545P8VEC02421
|
|
100
|
95.3
|
20241104-16:17:16.638
|
EDGA
|
280PF545PL29C02421
|
|
100
|
95.28
|
20241104-16:17:56.462
|
EDGA
|
280PF545PUUCC02421
|
|
100
|
95.26
|
20241104-16:18:27.603
|
EDGA
|
280PF545Q6JQC02421
|
|
100
|
95.27
|
20241104-16:19:53.407
|
XNYS
|
280PF545QSO8C02421
|
|
100
|
95.3
|
20241104-16:20:33.435
|
EDGA
|
280PF545R6OFC02421
|
|
100
|
95.3
|
20241104-16:20:33.435
|
EDGA
|
280PF545R6OGC02421
|
|
100
|
95.26
|
20241104-16:21:16.765
|
EDGA
|
280PF545RHQPC02421
|
|
100
|
95.21
|
20241104-16:22:23.337
|
EDGA
|
280PF545S5D7C02421
|
|
98
|
95.23
|
20241104-16:23:11.910
|
EDGA
|
280PF545SHV7C02421
|
|
2
|
95.23
|
20241104-16:23:11.911
|
EDGA
|
280PF545SHV8C02421
|
|
100
|
95.22
|
20241104-16:23:33.402
|
EDGA
|
280PF545SNAIC02421
|
|
100
|
95.28
|
20241104-16:24:57.409
|
XNYS
|
280PF545TANGC02421
|
|
100
|
95.26
|
20241104-16:25:16.114
|
EDGA
|
280PF545TFGIC02421
|
|
100
|
95.26
|
20241104-16:25:16.114
|
EDGA
|
280PF545TFGJC02421
|
|
100
|
95.22
|
20241104-16:26:10.294
|
EDGA
|
280PF545TT7JC02421
|
|
100
|
95.19
|
20241104-16:26:58.071
|
EDGA
|
280PF545UA12C02421
|
|
98
|
95.18
|
20241104-16:27:40.029
|
EDGA
|
280PF545UJU8C02421
|
|
2
|
95.18
|
20241104-16:27:40.029
|
EDGA
|
280PF545UJU9C02421
|
|
100
|
95.15
|
20241104-16:28:13.948
|
EDGA
|
280PF545US1OC02421
|
|
100
|
95.16
|
20241104-16:29:27.019
|
EDGA
|
280PF545VF8UC02421
|
|
100
|
95.12
|
20241104-16:30:23.253
|
EDGA
|
280PF5460046C02421
|
|
100
|
95.07
|
20241104-16:30:35.662
|
EDGA
|
280PF54603GEC02421
|
|
100
|
95.03
|
20241104-16:31:33.552
|
EDGA
|
280PF5460KE2C02421
|
|
5
|
95.01
|
20241104-16:31:55.686
|
EDGA
|
280PF5460QUDC02421
|
|
95
|
95.01
|
20241104-16:32:03.377
|
EDGA
|
280PF5460TH4C02421
|
|
5
|
95.01
|
20241104-16:32:03.378
|
EDGA
|
280PF5460TH5C02421
|
|
100
|
95.06
|
20241104-16:32:48.734
|
EDGA
|
280PF5461A8AC02421
|
|
100
|
95.04
|
20241104-16:32:52.527
|
EDGA
|
280PF5461B88C02421
|
|
100
|
95.08
|
20241104-16:34:43.179
|
EPRL
|
280PF54628ASC02421
|
|
100
|
95.09
|
20241104-16:34:48.562
|
EDGA
|
280PF54629HLC02421
|
|
100
|
95.09
|
20241104-16:34:48.562
|
EDGA
|
280PF54629HOC02421
|
|
100
|
95.07
|
20241104-16:34:50.535
|
EDGA
|
280PF5462A25C02421
|
|
100
|
95.09
|
20241104-16:36:03.301
|
EDGA
|
280PF5462SLEC02421
|
|
100
|
95.09
|
20241104-16:36:03.301
|
EDGA
|
280PF5462SLFC02421
|
|
100
|
95.08
|
20241104-16:36:30.377
|
EDGA
|
280PF54633PLC02421
|
|
100
|
95.02
|
20241104-16:37:44.392
|
EDGA
|
280PF5463MR8C02421
|
|
100
|
95
|
20241104-16:38:09.502
|
EDGA
|
280PF5463TC6C02421
|
|
100
|
94.95
|
20241104-16:38:50.305
|
EDGA
|
280PF54647NTC02421
|
|
100
|
94.9
|
20241104-16:39:33.155
|
EDGA
|
280PF5464JH8C02421
|
|
100
|
94.89
|
20241104-16:40:00.623
|
EDGA
|
280PF5464QHSC02421
|
|
100
|
94.85
|
20241104-16:40:10.350
|
EDGA
|
280PF5464UOEC02421
|
|
100
|
94.93
|
20241104-16:41:25.244
|
LTSE
|
280PF5465K3NC02421
|
|
100
|
94.95
|
20241104-16:42:03.149
|
EDGA
|
280PF5465U2MC02421
|
|
100
|
94.95
|
20241104-16:42:25.662
|
EDGA
|
280PF546645KC02421
|
|
100
|
94.84
|
20241104-16:43:19.526
|
EDGA
|
280PF5466KN6C02421
|
|
100
|
94.85
|
20241104-16:45:11.482
|
LTSE
|
280PF5467JLHC02421
|
|
100
|
94.84
|
20241104-16:45:49.507
|
EDGA
|
280PF5467UK8C02421
|
|
100
|
94.77
|
20241104-16:46:39.654
|
EDGA
|
280PF5468CH2C02421
|
|
100
|
94.81
|
20241104-16:48:20.386
|
EDGA
|
280PF54698CJC02421
|
|
100
|
94.83
|
20241104-16:49:05.234
|
EDGA
|
280PF5469LDTC02421
|
|
100
|
94.76
|
20241104-16:50:41.042
|
EDGA
|
280PF546AGNPC02421
|
|
100
|
94.67
|
20241104-16:52:13.710
|
EDGA
|
280PF546B9NGC02421
|
|
100
|
94.66
|
20241104-16:54:03.826
|
EDGA
|
280PF546C7BQC02421
|
|
1
|
94.66
|
20241104-16:54:03.827
|
EDGA
|
280PF546C7BRC02421
|
|
99
|
94.66
|
20241104-16:54:05.028
|
EDGA
|
280PF546C7LSC02421
|
|
90
|
94.63
|
20241104-16:55:00.333
|
EDGA
|
280PF546CLH0C02421
|
|
10
|
94.63
|
20241104-16:55:00.333
|
EDGA
|
280PF546CLH1C02421
|
|
30
|
94.54
|
20241104-16:56:09.999
|
EDGA
|
280PF546D73SC02421
|
|
100
|
94.51
|
20241104-16:56:56.383
|
EDGA
|
280PF546DIKOC02421
|
|
100
|
94.41
|
20241104-16:58:10.733
|
EDGA
|
280PF546E6GFC02421
|
|
2
|
94.51
|
20241104-16:59:33.902
|
EDGA
|
280PF546ESBPC02421
|
|
98
|
94.51
|
20241104-16:59:33.902
|
EDGA
|
280PF546ESBQC02421
|
|
100
|
94.51
|
20241104-17:01:46.826
|
EDGA
|
280PF546G2ILC02421
|
|
99
|
94.5
|
20241104-17:02:07.613
|
EDGA
|
280PF546G8E5C02421
|
|
1
|
94.5
|
20241104-17:02:07.613
|
EDGA
|
280PF546G8E6C02421
|
|
16
|
94.4
|
20241104-17:04:02.671
|
EDGA
|
280PF546H63OC02421
|
|
84
|
94.4
|
20241104-17:04:02.672
|
EDGA
|
280PF546H63QC02421
|
|
100
|
94.38
|
20241104-17:04:23.016
|
EDGA
|
280PF546HBCJC02421
|
|
100
|
94.29
|
20241104-17:06:24.368
|
EDGA
|
280PF546I8R0C02421
|
|
100
|
94.26
|
20241104-17:07:19.905
|
EDGA
|
280PF546IL6UC02421
|
|
100
|
94.27
|
20241104-17:08:55.502
|
EDGA
|
280PF546J9UEC02421
|
|
100
|
94.29
|
20241104-17:10:52.582
|
EDGA
|
280PF546K8CBC02421
|
|
1
|
94.26
|
20241104-17:12:56.966
|
EDGA
|
280PF546L4NRC02421
|
|
99
|
94.26
|
20241104-17:12:56.966
|
EDGA
|
280PF546L4NSC02421
|
|
2
|
94.27
|
20241104-17:13:26.966
|
EDGA
|
280PF546LCNSC02421
|
|
100
|
94.28
|
20241104-17:13:56.039
|
EDGA
|
280PF546LK3AC02421
|
|
1
|
94.32
|
20241104-17:14:54.966
|
EDGA
|
280PF546M1A0C02421
|
|
100
|
94.34
|
20241104-17:15:40.921
|
EDGA
|
280PF546MEBKC02421
|
|
100
|
94.5
|
20241104-17:17:41.250
|
EDGA
|
280PF546NEK7C02421
|
|
100
|
94.49
|
20241104-17:18:29.956
|
EDGA
|
280PF546NUMHC02421
|
|
100
|
94.51
|
20241104-17:19:30.488
|
EDGA
|
280PF546OHUHC02421
|
|
100
|
94.56
|
20241104-17:22:22.344
|
EDGA
|
280PF546Q9ADC02421
|
|
100
|
94.67
|
20241104-17:24:59.022
|
EDGA
|
280PF546RNLHC02421
|
|
100
|
94.67
|
20241104-17:24:59.022
|
EDGA
|
280PF546RNLIC02421
|
|
100
|
94.67
|
20241104-17:24:59.023
|
EDGA
|
280PF546RNLJC02421
|
|
100
|
94.54
|
20241104-17:26:39.810
|
EDGA
|
280PF546SL4IC02421
|
|
27
|
94.54
|
20241104-17:27:58.334
|
EDGA
|
280PF546TBCVC02421
|
|
40
|
94.57
|
20241104-17:29:15.857
|
EDGA
|
280PF546U4AGC02421
|
|
60
|
94.57
|
20241104-17:29:15.857
|
EDGA
|
280PF546U4AHC02421
|
|
100
|
94.58
|
20241104-17:31:08.860
|
EDGA
|
280PF546V7OOC02421
|
|
100
|
94.63
|
20241104-17:31:43.071
|
EDGA
|
280PF546VHPAC02421
|
|
100
|
94.65
|
20241104-17:32:36.309
|
EDGA
|
280PF547018TC02421
|
|
100
|
94.65
|
20241104-17:34:13.190
|
EDGA
|
280PF5470V6IC02421
|
|
100
|
94.68
|
20241104-17:34:47.928
|
XNYS
|
280PF54718P1C02421
|
|
100
|
94.72
|
20241104-17:35:25.003
|
LTSE
|
280PF5471JI2C02421
|
|
100
|
94.72
|
20241104-17:36:16.393
|
ARCX
|
280PF54722VVC02421
|
|
100
|
94.7
|
20241104-17:36:17.926
|
EDGA
|
280PF54723F3C02421
|
|
100
|
94.7
|
20241104-17:36:17.927
|
EDGA
|
280PF54723F4C02421
|
|
1
|
94.61
|
20241104-17:38:48.092
|
EDGA
|
280PF5473ABAC02421
|
|
50
|
94.69
|
20241104-17:40:07.164
|
ARCX
|
280PF5473VE8C02421
|
|
50
|
94.69
|
20241104-17:40:07.164
|
ARCX
|
280PF5473VE9C02421
|
|
100
|
94.69
|
20241104-17:40:35.281
|
EDGA
|
280PF54747DPC02421
|
|
100
|
94.65
|
20241104-17:41:33.780
|
EDGA
|
280PF5474M7SC02421
|
|
28
|
94.64
|
20241104-17:42:13.246
|
EDGA
|
280PF54750KAC02421
|
|
72
|
94.64
|
20241104-17:42:13.246
|
EDGA
|
280PF54750KBC02421
|
|
100
|
94.67
|
20241104-17:43:21.645
|
EDGA
|
280PF5475IRGC02421
|
|
100
|
94.7
|
20241104-17:45:14.140
|
EDGA
|
280PF5476ESQC02421
|
|
100
|
94.68
|
20241104-17:45:53.386
|
EDGA
|
280PF5476Q01C02421
|
|
100
|
94.74
|
20241104-17:48:32.308
|
EDGA
|
280PF5478445C02421
|
|
100
|
94.73
|
20241104-17:48:51.145
|
EDGA
|
280PF54789ATC02421
|
|
100
|
94.8
|
20241104-17:50:39.938
|
EDGA
|
280PF547965DC02421
|
|
100
|
94.78
|
20241104-17:51:36.022
|
EDGA
|
280PF5479K1UC02421
|
|
100
|
94.79
|
20241104-17:53:21.213
|
XNAS
|
280PF547AD5PC02421
|
|
100
|
94.81
|
20241104-17:54:00.937
|
XNYS
|
280PF547AMDIC02421
|
|
100
|
94.79
|
20241104-17:54:04.721
|
EDGA
|
280PF547ANCFC02421
|
|
100
|
94.72
|
20241104-17:55:30.759
|
EDGA
|
280PF547BC0EC02421
|
|
100
|
94.7
|
20241104-17:56:45.074
|
EDGA
|
280PF547BVC5C02421
|
|
100
|
94.71
|
20241104-17:59:12.266
|
EDGA
|
280PF547D419C02421
|
|
20
|
94.71
|
20241104-17:59:12.266
|
EDGA
|
280PF547D41AC02421
|
|
80
|
94.71
|
20241104-17:59:13.315
|
EDGA
|
280PF547D4B1C02421
|
|
100
|
94.64
|
20241104-18:00:48.266
|
EDGA
|
280PF547DU0AC02421
|
|
37
|
94.58
|
20241104-18:02:01.699
|
EDGA
|
280PF547EIKGC02421
|
|
63
|
94.58
|
20241104-18:02:01.699
|
EDGA
|
280PF547EIKIC02421
|
|
65
|
94.48
|
20241104-18:03:20.061
|
EDGA
|
280PF547FABRC02421
|
|
35
|
94.48
|
20241104-18:03:20.061
|
EDGA
|
280PF547FABSC02421
|
|
100
|
94.49
|
20241104-18:05:14.643
|
EDGA
|
280PF547G7QRC02421
|
|
100
|
94.5
|
20241104-18:06:00.107
|
EDGA
|
280PF547GKJIC02421
|
|
100
|
94.36
|
20241104-18:07:26.069
|
EDGA
|
280PF547HCTFC02421
|
|
100
|
94.25
|
20241104-18:09:06.882
|
EDGA
|
280PF547I76LC02421
|
|
100
|
94.35
|
20241104-18:11:27.642
|
EDGA
|
280PF547JAFBC02421
|
|
100
|
94.5
|
20241104-18:13:30.040
|
EDGA
|
280PF547K8BUC02421
|
|
100
|
94.47
|
20241104-18:15:14.502
|
EDGA
|
280PF547L10EC02421
|
|
22
|
94.5
|
20241104-18:16:05.597
|
EDGA
|
280PF547LDIPC02421
|
|
78
|
94.5
|
20241104-18:16:05.597
|
EDGA
|
280PF547LDIQC02421
|
|
100
|
94.49
|
20241104-18:18:03.984
|
EDGA
|
280PF547M9NSC02421
|
|
100
|
94.54
|
20241104-18:19:46.360
|
ARCX
|
280PF547N0K1C02421
|
|
100
|
94.51
|
20241104-18:19:54.134
|
EDGA
|
280PF547N26DC02421
|
|
100
|
94.51
|
20241104-18:19:54.134
|
EDGA
|
280PF547N26EC02421
|
|
100
|
94.51
|
20241104-18:22:32.490
|
EDGA
|
280PF547O6A2C02421
|
|
100
|
94.53
|
20241104-18:24:03.441
|
XNYS
|
280PF547ORR5C02421
|
|
100
|
94.52
|
20241104-18:24:10.912
|
EDGA
|
280PF547OTHPC02421
|
|
100
|
94.52
|
20241104-18:24:10.912
|
EDGA
|
280PF547OTHQC02421
|
|
100
|
94.42
|
20241104-18:26:24.065
|
EDGA
|
280PF547PQQHC02421
|
|
100
|
94.46
|
20241104-18:27:42.588
|
EDGA
|
280PF547QBJRC02421
|
|
100
|
94.46
|
20241104-18:27:42.588
|
EDGA
|
280PF547QBJSC02421
|
|
19
|
94.38
|
20241104-18:29:04.899
|
EDGA
|
280PF547QVKJC02421
|
|
81
|
94.38
|
20241104-18:29:04.899
|
EDGA
|
280PF547QVKKC02421
|
|
100
|
94.4
|
20241104-18:29:56.178
|
EDGA
|
280PF547RAUPC02421
|
|
100
|
94.42
|
20241104-18:33:02.796
|
EDGA
|
280PF547SP19C02421
|
|
100
|
94.42
|
20241104-18:33:02.796
|
EDGA
|
280PF547SP1AC02421
|
|
100
|
94.43
|
20241104-18:34:47.394
|
ARCX
|
280PF547TGMFC02421
|
|
100
|
94.43
|
20241104-18:34:55.970
|
EDGA
|
280PF547TI82C02421
|
|
100
|
94.45
|
20241104-18:36:01.849
|
EDGA
|
280PF547U0E3C02421
|
|
95
|
94.44
|
20241104-18:37:21.941
|
EDGA
|
280PF547UHR8C02421
|
|
5
|
94.44
|
20241104-18:37:21.941
|
EDGA
|
280PF547UHR9C02421
|
|
100
|
94.44
|
20241104-18:38:45.878
|
EDGA
|
280PF547V3UKC02421
|
|
24
|
94.45
|
20241104-18:40:27.562
|
XNYS
|
280PF547VQMVC02421
|
|
76
|
94.45
|
20241104-18:40:27.562
|
XNYS
|
280PF547VQN0C02421
|
|
100
|
94.44
|
20241104-18:40:57.321
|
EDGA
|
280PF54801A0C02421
|
|
12
|
94.49
|
20241104-18:42:02.281
|
XNAS
|
280PF5480FNPC02421
|
|
12
|
94.49
|
20241104-18:42:02.281
|
XNAS
|
280PF5480FNQC02421
|
|
76
|
94.49
|
20241104-18:42:02.281
|
XNAS
|
280PF5480FNRC02421
|
|
100
|
94.49
|
20241104-18:42:21.191
|
EDGA
|
280PF5480K4MC02421
|
|
100
|
94.49
|
20241104-18:43:00.196
|
EDGA
|
280PF5480RUGC02421
|
|
100
|
94.58
|
20241104-18:45:09.336
|
EDGA
|
280PF5481OE7C02421
|
|
100
|
94.58
|
20241104-18:45:09.336
|
EDGA
|
280PF5481OE8C02421
|
|
100
|
94.6
|
20241104-18:46:41.226
|
EDGA
|
280PF5482DVMC02421
|
|
100
|
94.59
|
20241104-18:47:15.717
|
EDGA
|
280PF5482LDVC02421
|
|
100
|
94.57
|
20241104-18:48:47.390
|
EDGA
|
280PF54839K9C02421
|
|
100
|
94.58
|
20241104-18:48:59.058
|
EDGA
|
280PF5483C3GC02421
|
|
96
|
94.58
|
20241104-18:51:00.019
|
EDGA
|
280PF5484648C02421
|
|
4
|
94.58
|
20241104-18:51:00.019
|
EDGA
|
280PF5484649C02421
|
|
100
|
94.56
|
20241104-18:51:32.462
|
EDGA
|
280PF5484F8KC02421
|
|
100
|
94.52
|
20241104-18:52:37.160
|
EDGA
|
280PF5484T3EC02421
|
|
48
|
94.54
|
20241104-18:53:49.054
|
EDGA
|
280PF5485CORC02421
|
|
52
|
94.54
|
20241104-18:53:49.054
|
EDGA
|
280PF5485COSC02421
|
|
100
|
94.54
|
20241104-18:54:36.921
|
EDGA
|
280PF5485O38C02421
|
|
66
|
94.5
|
20241104-18:56:08.839
|
EDGA
|
280PF5486FPJC02421
|
|
34
|
94.5
|
20241104-18:56:08.839
|
EDGA
|
280PF5486FPKC02421
|
|
100
|
94.47
|
20241104-18:56:55.042
|
EDGA
|
280PF5486R6LC02421
|
|
100
|
94.51
|
20241104-18:58:32.358
|
EDGA
|
280PF5487H1SC02421
|
|
100
|
94.53
|
20241104-18:59:17.426
|
EDGA
|
280PF5487S6QC02421
|
|
100
|
94.51
|
20241104-19:00:19.721
|
EDGA
|
280PF5488DKDC02421
|
|
100
|
94.5
|
20241104-19:00:47.526
|
EDGA
|
280PF5488KUUC02421
|
|
72
|
94.52
|
20241104-19:02:05.556
|
EDGA
|
280PF548990QC02421
|
|
28
|
94.52
|
20241104-19:02:05.556
|
EDGA
|
280PF548990RC02421
|
|
100
|
94.53
|
20241104-19:03:43.728
|
LTSE
|
280PF548A2BFC02421
|
|
100
|
94.52
|
20241104-19:03:44.215
|
EDGA
|
280PF548A2G4C02421
|
|
3
|
94.52
|
20241104-19:03:44.215
|
EDGA
|
280PF548A2G5C02421
|
|
97
|
94.52
|
20241104-19:03:44.215
|
EDGA
|
280PF548A2G6C02421
|
|
34
|
94.57
|
20241104-19:07:37.227
|
EDGA
|
280PF548BPC8C02421
|
|
66
|
94.57
|
20241104-19:07:37.227
|
EDGA
|
280PF548BPC9C02421
|
|
100
|
94.57
|
20241104-19:07:37.227
|
EDGA
|
280PF548BPCAC02421
|
|
100
|
94.62
|
20241104-19:09:38.463
|
EDGA
|
280PF548CLHDC02421
|
|
100
|
94.62
|
20241104-19:09:38.463
|
EDGA
|
280PF548CLHEC02421
|
|
39
|
94.65
|
20241104-19:12:07.151
|
EDGA
|
280PF548DNHGC02421
|
|
61
|
94.65
|
20241104-19:12:07.151
|
EDGA
|
280PF548DNHIC02421
|
|
100
|
94.75
|
20241104-19:13:46.253
|
ARCX
|
280PF548ECU0C02421
|
|
20
|
94.75
|
20241104-19:14:04.581
|
EDGA
|
280PF548EGVQC02421
|
|
80
|
94.75
|
20241104-19:14:04.581
|
EDGA
|
280PF548EGVRC02421
|
|
100
|
94.75
|
20241104-19:15:17.578
|
EDGA
|
280PF548F2N3C02421
|
|
100
|
94.71
|
20241104-19:16:12.013
|
EDGA
|
280PF548FG0VC02421
|
|
100
|
94.71
|
20241104-19:17:15.477
|
EDGA
|
280PF548FTARC02421
|
|
100
|
94.71
|
20241104-19:19:06.503
|
EDGA
|
280PF548GMHVC02421
|
|
80
|
94.73
|
20241104-19:21:13.099
|
XNYS
|
280PF548HI8EC02421
|
|
10
|
94.73
|
20241104-19:21:13.099
|
XNYS
|
280PF548HI8FC02421
|
|
3
|
94.73
|
20241104-19:21:13.099
|
XNYS
|
280PF548HI8GC02421
|
|
7
|
94.73
|
20241104-19:21:13.099
|
XNYS
|
280PF548HI8HC02421
|
|
100
|
94.78
|
20241104-19:22:24.345
|
ARCX
|
280PF548I1JBC02421
|
|
25
|
94.8
|
20241104-19:22:57.180
|
EDGA
|
280PF548I81UC02421
|
|
75
|
94.8
|
20241104-19:22:57.180
|
EDGA
|
280PF548I81VC02421
|
|
100
|
94.77
|
20241104-19:25:40.891
|
EDGA
|
280PF548JA0BC02421
|
|
100
|
94.77
|
20241104-19:25:40.891
|
EDGA
|
280PF548JA0DC02421
|
|
1
|
94.77
|
20241104-19:25:40.891
|
EDGA
|
280PF548JA0EC02421
|
|
99
|
94.77
|
20241104-19:25:40.891
|
EDGA
|
280PF548JA0FC02421
|
|
100
|
94.66
|
20241104-19:27:29.853
|
EDGA
|
280PF548K38MC02421
|
|
100
|
94.7
|
20241104-19:29:22.112
|
XNAS
|
280PF548KSFGC02421
|
|
100
|
94.68
|
20241104-19:29:34.133
|
EDGA
|
280PF548KV97C02421
|
|
100
|
94.66
|
20241104-19:31:26.514
|
EDGA
|
280PF548M4OSC02421
|
|
100
|
94.71
|
20241104-19:33:07.675
|
ARCX
|
280PF548N1SUC02421
|
|
100
|
94.74
|
20241104-19:34:12.376
|
EDGA
|
280PF548NKPVC02421
|
|
100
|
94.74
|
20241104-19:35:21.818
|
EDGA
|
280PF548O7VDC02421
|
|
100
|
94.74
|
20241104-19:35:53.009
|
EDGA
|
280PF548OGD5C02421
|
|
100
|
94.73
|
20241104-19:36:59.552
|
EDGA
|
280PF548P1F2C02421
|
|
100
|
94.79
|
20241104-19:38:56.864
|
ARCX
|
280PF548PTVDC02421
|
|
74
|
94.8
|
20241104-19:39:05.563
|
EDGA
|
280PF548Q040C02421
|
|
26
|
94.8
|
20241104-19:39:05.563
|
EDGA
|
280PF548Q041C02421
|
|
100
|
94.8
|
20241104-19:40:11.071
|
EDGA
|
280PF548QGQMC02421
|
|
100
|
94.73
|
20241104-19:42:53.214
|
EDGA
|
280PF548RQ0RC02421
|
|
100
|
94.73
|
20241104-19:42:53.214
|
EDGA
|
280PF548RQ0SC02421
|
|
18
|
94.74
|
20241104-19:44:14.708
|
EDGA
|
280PF548SEHSC02421
|
|
82
|
94.74
|
20241104-19:44:14.708
|
EDGA
|
280PF548SEHTC02421
|
|
100
|
94.73
|
20241104-19:46:39.270
|
EDGA
|
280PF548TIVOC02421
|
|
100
|
94.72
|
20241104-19:48:03.215
|
LTSE
|
280PF548UATIC02421
|
|
47
|
94.71
|
20241104-19:48:25.577
|
EDGA
|
280PF548UH8MC02421
|
|
53
|
94.71
|
20241104-19:48:25.577
|
EDGA
|
280PF548UH8OC02421
|
|
47
|
94.71
|
20241104-19:48:25.577
|
EDGA
|
280PF548UH8PC02421
|
|
53
|
94.71
|
20241104-19:48:25.577
|
EDGA
|
280PF548UH8QC02421
|
|
100
|
94.67
|
20241104-19:51:03.523
|
EDGA
|
280PF548VSISC02421
|
|
100
|
94.67
|
20241104-19:51:48.252
|
EDGA
|
280PF549082SC02421
|
|
100
|
94.7
|
20241104-19:53:30.066
|
EDGA
|
280PF5491141C02421
|
|
100
|
94.71
|
20241104-19:55:51.978
|
EDGA
|
280PF54927OQC02421
|
|
100
|
94.71
|
20241104-19:55:51.978
|
EDGA
|
280PF54927OUC02421
|
|
100
|
94.68
|
20241104-19:57:11.066
|
EDGA
|
280PF5492SPOC02421
|
|
100
|
94.69
|
20241104-19:58:54.160
|
EDGA
|
280PF5493MC6C02421
|
|
100
|
94.69
|
20241104-19:58:54.160
|
EDGA
|
280PF5493MCAC02421
|
|
28
|
94.66
|
20241104-20:00:02.245
|
EDGA
|
280PF5494BG8C02421
|
|
55
|
94.66
|
20241104-20:00:02.245
|
EDGA
|
280PF5494BG9C02421
|
|
17
|
94.66
|
20241104-20:00:02.245
|
EDGA
|
280PF5494BGAC02421
|
|
100
|
94.65
|
20241104-20:00:40.749
|
EDGA
|
280PF5494P8VC02421
|
|
100
|
94.64
|
20241104-20:01:37.120
|
EDGA
|
280PF54959LDC02421
|
|
100
|
94.57
|
20241104-20:02:52.924
|
EDGA
|
280PF5496096C02421
|
|
70
|
94.57
|
20241104-20:04:33.160
|
EDGA
|
280PF5496SR7C02421
|
|
30
|
94.57
|
20241104-20:04:33.160
|
EDGA
|
280PF5496SR8C02421
|
|
100
|
94.57
|
20241104-20:05:25.179
|
EDGA
|
280PF5497A0JC02421
|
|
100
|
94.56
|
20241104-20:06:15.661
|
EDGA
|
280PF5497O3TC02421
|
|
100
|
94.59
|
20241104-20:08:08.443
|
XNYS
|
280PF5498K4OC02421
|
|
100
|
94.65
|
20241104-20:09:13.911
|
EDGA
|
280PF549955PC02421
|
|
100
|
94.65
|
20241104-20:09:13.912
|
EDGA
|
280PF549955QC02421
|
|
100
|
94.7
|
20241104-20:10:21.188
|
EDGA
|
280PF5499OCPC02421
|
|
100
|
94.69
|
20241104-20:11:02.080
|
EDGA
|
280PF549A2AGC02421
|
|
100
|
94.69
|
20241104-20:13:09.217
|
EDGA
|
280PF549B30NC02421
|
|
100
|
94.69
|
20241104-20:13:09.217
|
EDGA
|
280PF549B30OC02421
|
|
100
|
94.63
|
20241104-20:14:24.044
|
EDGA
|
280PF549BNHJC02421
|
|
100
|
94.57
|
20241104-20:16:07.969
|
EDGA
|
280PF549CLBRC02421
|
|
100
|
94.55
|
20241104-20:16:31.539
|
EDGA
|
280PF549CRTKC02421
|
|
100
|
94.57
|
20241104-20:18:17.899
|
EDGA
|
280PF549DN7TC02421
|
|
100
|
94.61
|
20241104-20:19:40.431
|
LTSE
|
280PF549EBNMC02421
|
|
83
|
94.62
|
20241104-20:20:19.712
|
ARCX
|
280PF549EM4GC02421
|
|
17
|
94.62
|
20241104-20:20:19.712
|
ARCX
|
280PF549EM4HC02421
|
|
100
|
94.61
|
20241104-20:20:33.269
|
EDGA
|
280PF549EPCSC02421
|
|
100
|
94.61
|
20241104-20:20:33.269
|
EDGA
|
280PF549EPCTC02421
|
|
100
|
94.59
|
20241104-20:23:01.118
|
EDGA
|
280PF549FU8DC02421
|
|
100
|
94.59
|
20241104-20:23:01.118
|
EDGA
|
280PF549FU8EC02421
|
|
100
|
94.67
|
20241104-20:25:27.111
|
LTSE
|
280PF549H33AC02421
|
|
100
|
94.69
|
20241104-20:25:54.398
|
EDGA
|
280PF549H9T6C02421
|
|
100
|
94.71
|
20241104-20:28:15.769
|
EDGA
|
280PF549ICRFC02421
|
|
100
|
94.71
|
20241104-20:28:15.769
|
EDGA
|
280PF549ICRGC02421
|
|
100
|
94.71
|
20241104-20:28:15.769
|
EDGA
|
280PF549ICRHC02421
|
|
100
|
94.71
|
20241104-20:28:15.769
|
EDGA
|
280PF549ICRIC02421
|
|
100
|
94.7
|
20241104-20:28:45.944
|
EDGA
|
280PF549IKO9C02421
|
|
100
|
94.73
|
20241104-20:30:01.824
|
EDGA
|
280PF549J9MTC02421
|
|
100
|
94.73
|
20241104-20:30:01.824
|
EDGA
|
280PF549J9MUC02421
|
|
100
|
94.69
|
20241104-20:31:21.656
|
EDGA
|
280PF549K7A0C02421
|
|
48
|
94.69
|
20241104-20:31:37.994
|
EDGA
|
280PF549KDDFC02421
|
|
52
|
94.69
|
20241104-20:31:37.994
|
EDGA
|
280PF549KDDGC02421
|
|
100
|
94.68
|
20241104-20:32:18.876
|
EDGA
|
280PF549KSG3C02421
|
|
100
|
94.67
|
20241104-20:32:43.155
|
EDGA
|
280PF549L5QAC02421
|
|
100
|
94.66
|
20241104-20:34:21.130
|
EDGA
|
280PF549MFUJC02421
|
|
100
|
94.66
|
20241104-20:34:21.130
|
EDGA
|
280PF549MFUKC02421
|
|
100
|
94.66
|
20241104-20:34:23.078
|
EDGA
|
280PF549MGMDC02421
|
|
100
|
94.6
|
20241104-20:35:10.400
|
EDGA
|
280PF549NJ8CC02421
|
|
100
|
94.56
|
20241104-20:35:44.631
|
EDGA
|
280PF549O8IPC02421
|
|
100
|
94.53
|
20241104-20:36:54.574
|
EDGA
|
280PF549P26TC02421
|
|
1
|
94.52
|
20241104-20:38:01.750
|
XNAS
|
280PF549PRC4C02421
|
|
35
|
94.53
|
20241104-20:38:03.973
|
XNAS
|
280PF549PS7SC02421
|
|
65
|
94.53
|
20241104-20:38:03.973
|
XNAS
|
280PF549PS7TC02421
|
|
100
|
94.53
|
20241104-20:38:26.346
|
LTSE
|
280PF549Q4QFC02421
|
|
100
|
94.54
|
20241104-20:38:55.588
|
EDGA
|
280PF549QE49C02421
|
|
100
|
94.54
|
20241104-20:39:29.671
|
EDGA
|
280PF549QPO3C02421
|
|
100
|
94.52
|
20241104-20:40:02.878
|
EDGA
|
280PF549R4GBC02421
|
|
100
|
94.49
|
20241104-20:40:25.466
|
EDGA
|
280PF549RCKNC02421
|
|
100
|
94.58
|
20241104-20:42:11.792
|
EDGX
|
280PF549SRJ3C02421
|
|
100
|
94.6
|
20241104-20:42:20.182
|
ARCX
|
280PF549SU9RC02421
|
|
100
|
94.59
|
20241104-20:42:23.280
|
EDGA
|
280PF549SVGEC02421
|
|
100
|
94.57
|
20241104-20:42:47.241
|
EDGA
|
280PF549T75MC02421
|
|
2
|
94.59
|
20241104-20:44:10.623
|
XNAS
|
280PF549U150C02421
|
|
61
|
94.59
|
20241104-20:44:10.623
|
XNAS
|
280PF549U151C02421
|
|
37
|
94.59
|
20241104-20:44:10.623
|
XNAS
|
280PF549U152C02421
|
|
100
|
94.59
|
20241104-20:44:17.475
|
EDGA
|
280PF549U3DRC02421
|
|
100
|
94.59
|
20241104-20:44:49.696
|
EDGA
|
280PF549UEEKC02421
|
|
100
|
94.58
|
20241104-20:45:04.705
|
EDGA
|
280PF549UL6HC02421
|
|
100
|
94.54
|
20241104-20:45:35.851
|
EDGA
|
280PF549V39FC02421
|
|
100
|
94.65
|
20241104-20:47:01.224
|
EDGA
|
280PF54A0GPVC02421
|
|
100
|
94.66
|
20241104-20:47:02.211
|
XNYS
|
280PF54A0H66C02421
|
|
1
|
94.67
|
20241104-20:47:06.148
|
XNYS
|
280PF54A0IQ1C02421
|
|
700
|
94.64
|
20241104-20:47:11.916
|
LTSE
|
280PF54A0KS6C02421
|
|
100
|
94.64
|
20241104-20:47:11.916
|
XNYS
|
280PF54A0KS7C02421
|
|
85
|
94.64
|
20241104-20:47:11.916
|
XNYS
|
280PF54A0KS8C02421
|
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
POSQKPBQFBDKNDK
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
