RNS Number : 2838V
CRH PLC
30 January 2025
 

30th January 2025

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 29th January 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Mizuho Securities USA LLC. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

11,465

$99.4562

$100.06

$98.80

ARCX

1,405

$99.2833

$99.91

$98.80

BATS

400

$98.9175

$98.96

$98.90

BATY

485

$98.8443

$98.90

$98.81

CDED

800

$98.8100

$98.81

$98.81

CPGX

100

$98.8600

$98.86

$98.86

EDGA

2,200

$99.2742

$99.94

$98.81

EDGX

8,438

$99.4426

$100.14

$98.81

IEXG

100

$99.3100

$99.31

$99.31

JSJX

406

$98.8100

$98.81

$98.81

UBSA

100

$98.8100

$98.81

$98.81

VFMI

582

$98.9920

$99.26

$98.84

XBOS

200

$98.8050

$98.83

$98.78

XCIS

11,214

$99.4465

$100.18

$98.76

XNAS

12,105

$99.4337

$100.16

$98.77

XNYS

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH's broker as part of the Programme announced on 7th November 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 676,920,505 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.705% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to  the EU (Withdrawal) Act 2018)  (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 29th January 2025 by Mizuho Securities USA LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

Issuer name:


CRH plc


LEI


549300MIDJNNTH068E74

ISIN:


IE0001827041

US Broker name:

Mizuho Securities USA LLC

US Broker code (CRD#):

19647

Time Zone:

EST

Currency

USD

Date of Transactions:


29th January 2025

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

99.3968

50,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

100

99.13

Jan 29 2025  9:30:04:960 AM

IEXG

2501298000000122

3

99.16

Jan 29 2025  9:30:14:243 AM

XNYS

2501298000000172

97

99.16

Jan 29 2025  9:30:14:243 AM

XNYS

2501298000000171

8

99.2

Jan 29 2025  9:30:59:320 AM

XNAS

2501298000000226

42

99.2

Jan 29 2025  9:30:59:323 AM

XNAS

2501298000000228

150

99.2

Jan 29 2025  9:30:59:320 AM

XNAS

2501298000000227

100

99.18

Jan 29 2025  9:31:37:983 AM

IEXG

2501298000000490

100

99.18

Jan 29 2025  9:31:38:126 AM

IEXG

2501298000000491

100

99.06

Jan 29 2025  9:32:51:070 AM

IEXG

2501298000000766

100

99.06

Jan 29 2025  9:32:51:076 AM

IEXG

2501298000000767

100

99.095

Jan 29 2025  9:33:18:300 AM

IEXG

2501298000000863

100

99.06

Jan 29 2025  9:33:31:176 AM

IEXG

2501298000000977

100

99

Jan 29 2025  9:35:07:966 AM

IEXG

2501298000001230

100

98.99

Jan 29 2025  9:35:08:060 AM

XNYS

2501298000001231

100

98.985

Jan 29 2025  9:35:13:373 AM

IEXG

2501298000001276

100

98.81

Jan 29 2025  9:36:07:513 AM

XNYS

2501298000001397

200

99.08

Jan 29 2025  9:37:08:123 AM

XNYS

2501298000001512

50

99.01

Jan 29 2025  9:37:36:473 AM

IEXG

2501298000001545

50

99.01

Jan 29 2025  9:37:36:476 AM

IEXG

2501298000001546

50

98.99

Jan 29 2025  9:37:54:340 AM

IEXG

2501298000001572

350

99.28

Jan 29 2025  9:39:58:816 AM

ARCX

2501298000001937

200

99.25

Jan 29 2025  9:40:31:946 AM

XNYS

2501298000001986

100

99.3

Jan 29 2025  9:41:09:313 AM

EDGX

2501298000002076

89

99.35

Jan 29 2025  9:42:51:930 AM

XNAS

2501298000002417

100

99.35

Jan 29 2025  9:42:51:926 AM

XNAS

2501298000002416

111

99.35

Jan 29 2025  9:42:51:926 AM

XNAS

2501298000002415

15

99.22

Jan 29 2025  9:43:34:636 AM

XNYS

2501298000002519

185

99.22

Jan 29 2025  9:43:38:096 AM

XNYS

2501298000002521

100

99.23

Jan 29 2025  9:45:18:156 AM

ARCX

2501298000002928

200

99.23

Jan 29 2025  9:45:18:156 AM

ARCX

2501298000002929

24

99.42

Jan 29 2025  9:47:04:556 AM

EDGX

2501298000003470

76

99.42

Jan 29 2025  9:47:04:556 AM

EDGX

2501298000003469

100

99.42

Jan 29 2025  9:47:04:556 AM

EDGX

2501298000003468

200

99.39

Jan 29 2025  9:47:38:276 AM

XNYS

2501298000003629

200

99.48

Jan 29 2025  9:48:56:160 AM

XNAS

2501298000004000

100

99.55

Jan 29 2025  9:49:32:060 AM

ARCX

2501298000004082

48

99.63

Jan 29 2025  9:51:01:733 AM

ARCX

2501298000004212

52

99.63

Jan 29 2025  9:51:01:736 AM

ARCX

2501298000004213

91

99.67

Jan 29 2025  9:51:46:736 AM

ARCX

2501298000004274

109

99.67

Jan 29 2025  9:51:46:740 AM

ARCX

2501298000004275

23

99.64

Jan 29 2025  9:52:17:416 AM

XNYS

2501298000004372

77

99.64

Jan 29 2025  9:52:17:416 AM

XNYS

2501298000004373

100

99.58

Jan 29 2025  9:52:51:510 AM

XNAS

2501298000004486

200

99.69

Jan 29 2025  9:53:50:513 AM

XNYS

2501298000004691

100

99.67

Jan 29 2025  9:54:44:083 AM

ARCX

2501298000004756

100

99.63

Jan 29 2025  9:56:08:566 AM

XNYS

2501298000004838

100

99.64

Jan 29 2025  9:56:17:020 AM

XNYS

2501298000004862

200

99.72

Jan 29 2025  9:57:48:196 AM

ARCX

2501298000005069

51

99.77

Jan 29 2025 10:00:08:953 AM

ARCX

2501298000005341

121

99.77

Jan 29 2025 10:00:08:953 AM

ARCX

2501298000005340

128

99.77

Jan 29 2025 10:00:08:956 AM

ARCX

2501298000005342

100

99.81

Jan 29 2025 10:00:45:553 AM

ARCX

2501298000005425

200

99.86

Jan 29 2025 10:01:34:560 AM

XNYS

2501298000005501

300

100.03

Jan 29 2025 10:03:16:716 AM

ARCX

2501298000005732

100

100.09

Jan 29 2025 10:04:01:126 AM

XNYS

2501298000005816

200

100.16

Jan 29 2025 10:05:44:936 AM

XNYS

2501298000005994

97

100.18

Jan 29 2025 10:07:16:553 AM

XNAS

2501298000006402

100

100.18

Jan 29 2025 10:07:16:553 AM

XNAS

2501298000006403

103

100.18

Jan 29 2025 10:07:16:550 AM

XNAS

2501298000006401

93

99.77

Jan 29 2025 10:17:51:870 AM

IEXG

2501298000008090

7

99.78

Jan 29 2025 10:17:51:870 AM

IEXG

2501298000008091

100

99.83

Jan 29 2025 10:19:33:770 AM

IEXG

2501298000008654

100

99.8

Jan 29 2025 10:19:56:313 AM

XNYS

2501298000008810

100

99.8

Jan 29 2025 10:19:56:313 AM

XNYS

2501298000008811

15

99.785

Jan 29 2025 10:20:24:173 AM

IEXG

2501298000008881

35

99.785

Jan 29 2025 10:20:24:170 AM

IEXG

2501298000008879

50

99.785

Jan 29 2025 10:20:24:170 AM

IEXG

2501298000008880

100

99.86

Jan 29 2025 10:22:17:676 AM

IEXG

2501298000009595

100

99.86

Jan 29 2025 10:22:33:076 AM

IEXG

2501298000009712

100

99.865

Jan 29 2025 10:24:32:506 AM

IEXG

2501298000010389

100

99.865

Jan 29 2025 10:24:33:590 AM

IEXG

2501298000010394

100

99.82

Jan 29 2025 10:25:25:050 AM

IEXG

2501298000010701

9

99.84

Jan 29 2025 10:26:07:343 AM

IEXG

2501298000010977

41

99.84

Jan 29 2025 10:26:07:346 AM

IEXG

2501298000010979

50

99.84

Jan 29 2025 10:26:07:343 AM

IEXG

2501298000010978

50

99.84

Jan 29 2025 10:26:10:680 AM

IEXG

2501298000011015

50

99.84

Jan 29 2025 10:26:10:680 AM

IEXG

2501298000011016

100

99.81

Jan 29 2025 10:26:20:606 AM

IEXG

2501298000011084

100

99.79

Jan 29 2025 10:27:16:106 AM

IEXG

2501298000011318

100

99.83

Jan 29 2025 10:28:26:870 AM

IEXG

2501298000011799

1

99.865

Jan 29 2025 10:28:55:166 AM

IEXG

2501298000011937

23

99.865

Jan 29 2025 10:28:55:166 AM

IEXG

2501298000011936

76

99.91

Jan 29 2025 10:29:18:946 AM

IEXG

2501298000012057

27

99.95

Jan 29 2025 10:30:02:603 AM

IEXG

2501298000012354

73

99.95

Jan 29 2025 10:30:02:606 AM

IEXG

2501298000012355

100

99.95

Jan 29 2025 10:30:58:533 AM

IEXG

2501298000012769

100

99.95

Jan 29 2025 10:30:58:536 AM

ARCX

2501298000012770

1

99.88

Jan 29 2025 10:31:58:196 AM

IEXG

2501298000013005

99

99.88

Jan 29 2025 10:31:58:093 AM

IEXG

2501298000013004

10

99.92

Jan 29 2025 10:32:48:256 AM

IEXG

2501298000013316

90

99.905

Jan 29 2025 10:32:54:576 AM

IEXG

2501298000013377

100

100.09

Jan 29 2025 10:34:05:943 AM

IEXG

2501298000013696

100

100.06

Jan 29 2025 10:35:12:100 AM

XNYS

2501298000013905

100

100.06

Jan 29 2025 10:35:46:666 AM

ARCX

2501298000014040

100

100

Jan 29 2025 10:36:49:246 AM

ARCX

2501298000014246

100

100.01

Jan 29 2025 10:37:44:286 AM

IEXG

2501298000014639

5

100.01

Jan 29 2025 10:38:04:906 AM

IEXG

2501298000014957

100

100

Jan 29 2025 10:38:40:910 AM

IEXG

2501298000015177

5

100

Jan 29 2025 10:38:42:826 AM

IEXG

2501298000015182

90

100

Jan 29 2025 10:38:53:103 AM

IEXG

2501298000015251

99

99.995

Jan 29 2025 10:39:32:750 AM

IEXG

2501298000015429

1

100.005

Jan 29 2025 10:39:32:560 AM

IEXG

2501298000015427

100

100.11

Jan 29 2025 10:41:54:396 AM

IEXG

2501298000015939

100

100.1

Jan 29 2025 10:42:00:436 AM

IEXG

2501298000016015

3

100.1

Jan 29 2025 10:42:03:616 AM

IEXG

2501298000016042

3

100.135

Jan 29 2025 10:42:57:323 AM

IEXG

2501298000016569

97

100.135

Jan 29 2025 10:42:57:323 AM

IEXG

2501298000016568

4

100.135

Jan 29 2025 10:43:01:176 AM

IEXG

2501298000016587

93

100.135

Jan 29 2025 10:43:10:990 AM

IEXG

2501298000016892

2

100.075

Jan 29 2025 10:43:36:280 AM

IEXG

2501298000017166

2

100.06

Jan 29 2025 10:43:52:690 AM

IEXG

2501298000017267

34

100.015

Jan 29 2025 10:44:04:620 AM

IEXG

2501298000017431

60

100.015

Jan 29 2025 10:44:04:563 AM

IEXG

2501298000017430

2

100.03

Jan 29 2025 10:44:04:170 AM

IEXG

2501298000017422

100

99.955

Jan 29 2025 10:44:30:870 AM

IEXG

2501298000017598

93

99.935

Jan 29 2025 10:45:18:866 AM

IEXG

2501298000017785

7

99.94

Jan 29 2025 10:45:18:280 AM

IEXG

2501298000017784

100

99.925

Jan 29 2025 10:46:29:543 AM

IEXG

2501298000017887

100

99.81

Jan 29 2025 10:47:19:403 AM

IEXG

2501298000017947

100

99.74

Jan 29 2025 10:47:59:046 AM

IEXG

2501298000018064

50

99.75

Jan 29 2025 10:48:59:280 AM

IEXG

2501298000018190

50

99.75

Jan 29 2025 10:48:59:280 AM

IEXG

2501298000018191

3

99.79

Jan 29 2025 10:50:49:526 AM

IEXG

2501298000018651

13

99.855

Jan 29 2025 10:51:18:693 AM

IEXG

2501298000018988

57

99.855

Jan 29 2025 10:51:18:693 AM

IEXG

2501298000018989

97

99.855

Jan 29 2025 10:51:18:690 AM

IEXG

2501298000018987

20

99.855

Jan 29 2025 10:51:36:246 AM

IEXG

2501298000019075

30

99.855

Jan 29 2025 10:51:36:246 AM

IEXG

2501298000019074

50

99.855

Jan 29 2025 10:51:36:246 AM

IEXG

2501298000019076

30

99.87

Jan 29 2025 10:52:00:526 AM

XNAS

2501298000019196

5

99.84

Jan 29 2025 10:52:32:506 AM

XNAS

2501298000019257

95

99.84

Jan 29 2025 10:52:32:506 AM

XNAS

2501298000019258

100

99.8

Jan 29 2025 10:53:31:953 AM

XNYS

2501298000019405

100

99.78

Jan 29 2025 10:54:12:220 AM

XNAS

2501298000019480

100

99.79

Jan 29 2025 10:55:04:146 AM

XNYS

2501298000019580

100

99.74

Jan 29 2025 10:56:19:586 AM

XNAS

2501298000019867

100

99.68

Jan 29 2025 10:57:03:946 AM

ARCX

2501298000020130

15

99.69

Jan 29 2025 10:58:46:756 AM

XNAS

2501298000020539

38

99.69

Jan 29 2025 10:58:46:756 AM

XNAS

2501298000020537

47

99.69

Jan 29 2025 10:58:46:756 AM

XNAS

2501298000020538

100

99.69

Jan 29 2025 10:58:46:753 AM

XNAS

2501298000020536

100

99.68

Jan 29 2025 10:59:39:630 AM

ARCX

2501298000020712

7

99.73

Jan 29 2025 11:00:31:383 AM

ARCX

2501298000020882

93

99.73

Jan 29 2025 11:00:31:380 AM

ARCX

2501298000020881

100

99.79

Jan 29 2025 11:01:37:066 AM

ARCX

2501298000021218

100

99.77

Jan 29 2025 11:02:02:670 AM

XNYS

2501298000021308

100

99.91

Jan 29 2025 11:03:26:910 AM

XNAS

2501298000021655

100

99.92

Jan 29 2025 11:03:33:596 AM

XNAS

2501298000021673

100

99.86

Jan 29 2025 11:05:14:313 AM

ARCX

2501298000021953

100

99.83

Jan 29 2025 11:05:25:713 AM

ARCX

2501298000022021

100

99.9

Jan 29 2025 11:07:54:593 AM

XNYS

2501298000022490

100

99.86

Jan 29 2025 11:08:06:716 AM

XNAS

2501298000022549

98

99.88

Jan 29 2025 11:09:18:760 AM

XNYS

2501298000022809

2

99.88

Jan 29 2025 11:09:25:373 AM

XNYS

2501298000022834

100

99.91

Jan 29 2025 11:09:59:833 AM

EDGX

2501298000022977

100

99.91

Jan 29 2025 11:10:38:690 AM

XNAS

2501298000023072

100

99.93

Jan 29 2025 11:12:04:673 AM

XNYS

2501298000023303

30

99.92

Jan 29 2025 11:12:31:530 AM

XNAS

2501298000023393

70

99.92

Jan 29 2025 11:12:31:526 AM

XNAS

2501298000023392

200

99.95

Jan 29 2025 11:14:16:526 AM

XNYS

2501298000023863

100

99.85

Jan 29 2025 11:15:14:340 AM

XNYS

2501298000024063

200

99.85

Jan 29 2025 11:17:06:393 AM

BATS

2501298000024482

100

99.74

Jan 29 2025 11:19:17:600 AM

ARCX

2501298000025107

100

99.85

Jan 29 2025 11:20:11:596 AM

XNAS

2501298000025407

100

99.85

Jan 29 2025 11:20:11:596 AM

XNAS

2501298000025408

100

99.87

Jan 29 2025 11:21:05:846 AM

ARCX

2501298000025591

100

99.91

Jan 29 2025 11:22:56:836 AM

BATS

2501298000025819

100

99.91

Jan 29 2025 11:22:56:836 AM

BATS

2501298000025820

100

99.95

Jan 29 2025 11:23:52:080 AM

XNAS

2501298000025930

10

99.93

Jan 29 2025 11:25:45:290 AM

XNAS

2501298000026197

90

99.93

Jan 29 2025 11:25:45:290 AM

XNAS

2501298000026198

100

99.91

Jan 29 2025 11:26:47:860 AM

ARCX

2501298000026307

8

99.9

Jan 29 2025 11:27:29:526 AM

XNAS

2501298000026399

92

99.9

Jan 29 2025 11:27:29:523 AM

XNAS

2501298000026398

10

99.89

Jan 29 2025 11:27:56:026 AM

XNAS

2501298000026455

40

99.89

Jan 29 2025 11:27:56:026 AM

XNAS

2501298000026457

50

99.89

Jan 29 2025 11:27:56:026 AM

XNAS

2501298000026456

100

99.83

Jan 29 2025 11:28:57:176 AM

ARCX

2501298000026591

26

99.81

Jan 29 2025 11:31:37:046 AM

XNYS

2501298000026965

74

99.81

Jan 29 2025 11:31:37:050 AM

XNYS

2501298000026966

100

99.81

Jan 29 2025 11:31:37:050 AM

XNYS

2501298000026967

100

99.76

Jan 29 2025 11:32:07:940 AM

ARCX

2501298000027053

100

99.7

Jan 29 2025 11:33:21:006 AM

ARCX

2501298000027273

100

99.71

Jan 29 2025 11:34:26:976 AM

XNAS

2501298000027415

100

99.68

Jan 29 2025 11:34:58:986 AM

ARCX

2501298000027492

100

99.72

Jan 29 2025 11:37:30:526 AM

XNAS

2501298000027807

100

99.72

Jan 29 2025 11:37:30:530 AM

XNAS

2501298000027808

10

99.67

Jan 29 2025 11:38:36:470 AM

XNAS

2501298000027966

90

99.67

Jan 29 2025 11:38:36:473 AM

XNAS

2501298000027967

100

99.66

Jan 29 2025 11:39:27:470 AM

ARCX

2501298000028109

31

99.68

Jan 29 2025 11:41:20:610 AM

ARCX

2501298000028348

69

99.68

Jan 29 2025 11:41:21:626 AM

ARCX

2501298000028350

12

99.61

Jan 29 2025 11:42:02:576 AM

XNAS

2501298000028428

88

99.61

Jan 29 2025 11:42:02:573 AM

XNAS

2501298000028427

100

99.6

Jan 29 2025 11:42:35:283 AM

ARCX

2501298000028450

300

99.67

Jan 29 2025 11:46:18:063 AM

XNYS

2501298000029151

100

99.57

Jan 29 2025 11:47:57:713 AM

XNYS

2501298000029319

100

99.58

Jan 29 2025 11:48:44:706 AM

XNYS

2501298000029397

200

99.65

Jan 29 2025 11:50:45:423 AM

XNYS

2501298000029704

100

99.67

Jan 29 2025 11:53:54:070 AM

XNYS

2501298000030387

200

99.67

Jan 29 2025 11:53:54:070 AM

XNYS

2501298000030386

100

99.75

Jan 29 2025 11:55:16:726 AM

XNYS

2501298000030727

100

99.72

Jan 29 2025 11:57:15:896 AM

ARCX

2501298000031448

1

99.72

Jan 29 2025 11:57:33:200 AM

ARCX

2501298000031489

99

99.72

Jan 29 2025 11:58:15:966 AM

ARCX

2501298000031634

100

99.75

Jan 29 2025 11:59:08:816 AM

XNYS

2501298000031795

27

99.8

Jan 29 2025 12:00:52:140 PM

ARCX

2501298000032133

73

99.8

Jan 29 2025 12:00:52:140 PM

ARCX

2501298000032134

100

99.8

Jan 29 2025 12:00:52:136 PM

ARCX

2501298000032132

100

99.84

Jan 29 2025 12:03:16:163 PM

XNYS

2501298000032606

100

99.86

Jan 29 2025 12:04:33:626 PM

XNYS

2501298000032813

100

99.86

Jan 29 2025 12:04:33:626 PM

XNYS

2501298000032814

100

99.95

Jan 29 2025 12:06:46:136 PM

XNAS

2501298000033248

200

100.02

Jan 29 2025 12:08:10:963 PM

ARCX

2501298000033552

100

99.98

Jan 29 2025 12:10:21:200 PM

XNAS

2501298000033936

100

99.98

Jan 29 2025 12:10:21:203 PM

XNAS

2501298000033937

100

99.95

Jan 29 2025 12:12:42:420 PM

XNAS

2501298000034332

100

99.96

Jan 29 2025 12:13:47:550 PM

XNAS

2501298000034449

100

99.95

Jan 29 2025 12:14:13:433 PM

ARCX

2501298000034541

100

99.88

Jan 29 2025 12:16:18:406 PM

XNYS

2501298000034888

100

99.88

Jan 29 2025 12:17:44:630 PM

XNYS

2501298000035186

25

99.88

Jan 29 2025 12:19:22:356 PM

XNYS

2501298000035453

100

99.98

Jan 29 2025 12:21:46:753 PM

XNYS

2501298000036014

275

100

Jan 29 2025 12:22:27:573 PM

XNYS

2501298000036290

100

100

Jan 29 2025 12:22:34:453 PM

XNYS

2501298000036380

100

99.96

Jan 29 2025 12:24:53:846 PM

ARCX

2501298000036934

100

99.94

Jan 29 2025 12:26:00:376 PM

EDGX

2501298000037054

100

99.94

Jan 29 2025 12:27:01:666 PM

XNAS

2501298000037145

100

99.93

Jan 29 2025 12:27:56:373 PM

XNAS

2501298000037262

100

99.82

Jan 29 2025 12:29:28:393 PM

XNAS

2501298000037603

200

99.91

Jan 29 2025 12:32:52:770 PM

ARCX

2501298000038425

200

99.98

Jan 29 2025 12:33:59:503 PM

XNYS

2501298000038713

40

99.97

Jan 29 2025 12:35:46:450 PM

XNAS

2501298000039096

60

99.97

Jan 29 2025 12:35:46:450 PM

XNAS

2501298000039095

100

99.94

Jan 29 2025 12:36:38:730 PM

ARCX

2501298000039496

100

99.95

Jan 29 2025 12:38:52:020 PM

ARCX

2501298000039905

100

99.96

Jan 29 2025 12:39:35:990 PM

ARCX

2501298000040008

100

99.92

Jan 29 2025 12:41:49:233 PM

XNYS

2501298000040330

100

99.92

Jan 29 2025 12:41:49:236 PM

XNYS

2501298000040331

100

99.95

Jan 29 2025 12:44:15:980 PM

XNAS

2501298000040750

100

99.95

Jan 29 2025 12:44:15:983 PM

XNAS

2501298000040751

100

99.94

Jan 29 2025 12:46:23:046 PM

ARCX

2501298000041028

45

99.95

Jan 29 2025 12:47:11:970 PM

ARCX

2501298000041200

55

99.95

Jan 29 2025 12:47:11:973 PM

ARCX

2501298000041201

30

99.91

Jan 29 2025 12:52:11:423 PM

XNAS

2501298000042841

70

99.91

Jan 29 2025 12:52:11:420 PM

XNAS

2501298000042840

100

99.91

Jan 29 2025 12:52:11:416 PM

XNAS

2501298000042838

100

99.91

Jan 29 2025 12:52:11:420 PM

XNAS

2501298000042839

100

99.9

Jan 29 2025 12:53:57:263 PM

ARCX

2501298000043232

100

99.9

Jan 29 2025 12:53:57:263 PM

ARCX

2501298000043233

100

99.91

Jan 29 2025 12:56:33:516 PM

EDGX

2501298000043830

100

99.91

Jan 29 2025 12:56:33:516 PM

EDGX

2501298000043831

100

99.88

Jan 29 2025 12:58:45:880 PM

BATS

2501298000044182

100

99.87

Jan 29 2025 12:59:07:203 PM

XNYS

2501298000044267

100

99.92

Jan 29 2025  1:01:11:513 PM

XNYS

2501298000044569

10

99.71

Jan 29 2025  1:02:30:410 PM

ARCX

2501298000045018

90

99.71

Jan 29 2025  1:02:30:406 PM

ARCX

2501298000045017

100

99.72

Jan 29 2025  1:03:25:710 PM

XNYS

2501298000045304

100

99.66

Jan 29 2025  1:05:04:993 PM

XNYS

2501298000046150

49

99.69

Jan 29 2025  1:06:10:043 PM

XNYS

2501298000046484

51

99.69

Jan 29 2025  1:06:10:043 PM

XNYS

2501298000046483

100

99.8

Jan 29 2025  1:07:59:133 PM

XNAS

2501298000047221

100

99.79

Jan 29 2025  1:08:30:536 PM

XNYS

2501298000047327

1

99.87

Jan 29 2025  1:10:31:723 PM

XNYS

2501298000047955

99

99.87

Jan 29 2025  1:10:31:726 PM

XNYS

2501298000047956

100

99.8

Jan 29 2025  1:14:13:896 PM

XNAS

2501298000048680

100

99.8

Jan 29 2025  1:14:13:896 PM

XNAS

2501298000048681

100

99.8

Jan 29 2025  1:15:02:976 PM

XNYS

2501298000048778

100

99.8

Jan 29 2025  1:17:02:726 PM

XNAS

2501298000049184

8

99.82

Jan 29 2025  1:19:10:276 PM

XNAS

2501298000049578

92

99.82

Jan 29 2025  1:19:10:280 PM

XNAS

2501298000049579

100

99.82

Jan 29 2025  1:19:10:280 PM

XNAS

2501298000049580

100

99.83

Jan 29 2025  1:20:30:833 PM

XNYS

2501298000049755

100

99.82

Jan 29 2025  1:21:12:896 PM

ARCX

2501298000049970

9

99.78

Jan 29 2025  1:23:30:300 PM

XNAS

2501298000050519

91

99.78

Jan 29 2025  1:23:30:303 PM

XNAS

2501298000050521

100

99.78

Jan 29 2025  1:23:30:300 PM

XNAS

2501298000050520

100

99.83

Jan 29 2025  1:26:03:036 PM

XNAS

2501298000050917

9

99.85

Jan 29 2025  1:27:31:273 PM

XNAS

2501298000051232

91

99.85

Jan 29 2025  1:27:31:270 PM

XNAS

2501298000051231

100

99.85

Jan 29 2025  1:27:31:270 PM

XNAS

2501298000051230

100

99.95

Jan 29 2025  1:31:23:180 PM

XNAS

2501298000051862

100

99.95

Jan 29 2025  1:31:23:180 PM

XNAS

2501298000051863

2

99.94

Jan 29 2025  1:32:17:773 PM

XNYS

2501298000052598

28

99.94

Jan 29 2025  1:32:17:766 PM

XNYS

2501298000052595

34

99.94

Jan 29 2025  1:32:17:770 PM

XNYS

2501298000052596

36

99.94

Jan 29 2025  1:32:17:770 PM

XNYS

2501298000052597

100

99.93

Jan 29 2025  1:32:49:286 PM

XNAS

2501298000052693

100

99.92

Jan 29 2025  1:35:05:780 PM

XNAS

2501298000053076

100

99.92

Jan 29 2025  1:35:27:476 PM

ARCX

2501298000053096

37

99.85

Jan 29 2025  1:38:05:236 PM

ARCX

2501298000053414

63

99.85

Jan 29 2025  1:38:05:236 PM

ARCX

2501298000053413

100

99.85

Jan 29 2025  1:38:05:236 PM

ARCX

2501298000053412

100

99.8

Jan 29 2025  1:39:41:146 PM

EDGX

2501298000053585

100

99.81

Jan 29 2025  1:41:30:923 PM

XNAS

2501298000053891

100

99.8

Jan 29 2025  1:43:53:806 PM

XNYS

2501298000054140

100

99.72

Jan 29 2025  2:00:06:426 PM

XNYS

2501298000056595

83

99.43

Jan 29 2025  2:00:48:106 PM

EDGX

2501298000057012

117

99.43

Jan 29 2025  2:00:48:106 PM

EDGX

2501298000057011

9

99.45

Jan 29 2025  2:01:49:726 PM

IEXG

2501298000057373

9

99.47

Jan 29 2025  2:01:54:326 PM

IEXG

2501298000057377

3

99.47

Jan 29 2025  2:01:59:613 PM

IEXG

2501298000057392

29

99.47

Jan 29 2025  2:02:12:443 PM

IEXG

2501298000057452

71

99.47

Jan 29 2025  2:02:12:443 PM

IEXG

2501298000057450

79

99.47

Jan 29 2025  2:02:12:443 PM

IEXG

2501298000057451

100

99.47

Jan 29 2025  2:02:22:380 PM

IEXG

2501298000057491

100

99.36

Jan 29 2025  2:03:01:423 PM

IEXG

2501298000057575

100

99.41

Jan 29 2025  2:03:37:410 PM

IEXG

2501298000057677

100

99.4

Jan 29 2025  2:03:58:226 PM

IEXG

2501298000057737

100

99.4

Jan 29 2025  2:03:58:330 PM

IEXG

2501298000057738

100

99.24

Jan 29 2025  2:05:09:283 PM

XNAS

2501298000057949

100

99.17

Jan 29 2025  2:05:54:283 PM

XNAS

2501298000058106

100

99.19

Jan 29 2025  2:06:16:026 PM

XNAS

2501298000058165

38

99.26

Jan 29 2025  2:07:10:303 PM

XNYS

2501298000058357

62

99.26

Jan 29 2025  2:07:10:300 PM

XNYS

2501298000058356

42

99.24

Jan 29 2025  2:08:31:323 PM

XNYS

2501298000058497

58

99.24

Jan 29 2025  2:08:31:326 PM

XNYS

2501298000058499

100

99.24

Jan 29 2025  2:08:31:323 PM

XNYS

2501298000058498

4

99.15

Jan 29 2025  2:09:31:713 PM

ARCX

2501298000058646

96

99.15

Jan 29 2025  2:09:31:710 PM

ARCX

2501298000058644

100

99.15

Jan 29 2025  2:09:31:710 PM

ARCX

2501298000058645

57

99

Jan 29 2025  2:10:50:726 PM

ARCX

2501298000058871

43

99

Jan 29 2025  2:11:02:020 PM

ARCX

2501298000058894

100

98.97

Jan 29 2025  2:11:11:066 PM

XNAS

2501298000058937

100

98.97

Jan 29 2025  2:12:27:723 PM

ARCX

2501298000059150

100

98.97

Jan 29 2025  2:12:27:723 PM

ARCX

2501298000059151

92

98.98

Jan 29 2025  2:14:35:033 PM

XNYS

2501298000059426

108

98.98

Jan 29 2025  2:14:35:033 PM

XNYS

2501298000059425

20

98.98

Jan 29 2025  2:16:14:690 PM

XNYS

2501298000059586

26

98.98

Jan 29 2025  2:16:16:593 PM

XNYS

2501298000059589

254

98.98

Jan 29 2025  2:16:16:593 PM

XNYS

2501298000059588

100

98.93

Jan 29 2025  2:17:14:756 PM

XNAS

2501298000059676

100

98.88

Jan 29 2025  2:17:53:270 PM

XNYS

2501298000059720

100

98.9

Jan 29 2025  2:18:28:276 PM

XNAS

2501298000060119

200

98.93

Jan 29 2025  2:20:28:173 PM

ARCX

2501298000060929

100

98.89

Jan 29 2025  2:20:55:456 PM

XNYS

2501298000060979

6

98.88

Jan 29 2025  2:21:42:753 PM

XNAS

2501298000061104

94

98.88

Jan 29 2025  2:21:42:753 PM

XNAS

2501298000061105

25

98.83

Jan 29 2025  2:23:09:146 PM

EDGX

2501298000061462

38

98.83

Jan 29 2025  2:23:09:146 PM

BATS

2501298000061464

62

98.83

Jan 29 2025  2:23:09:146 PM

BATS

2501298000061463

62

98.83

Jan 29 2025  2:23:09:150 PM

EDGX

2501298000061465

100

98.83

Jan 29 2025  2:23:09:143 PM

EDGX

2501298000061461

13

98.89

Jan 29 2025  2:23:49:940 PM

EDGX

2501298000061537

100

98.87

Jan 29 2025  2:24:03:876 PM

XNAS

2501298000061603

100

98.86

Jan 29 2025  2:24:42:296 PM

XNYS

2501298000061701

100

98.86

Jan 29 2025  2:25:27:820 PM

BATS

2501298000061826

24

98.91

Jan 29 2025  2:28:01:310 PM

ARCX

2501298000062238

276

98.91

Jan 29 2025  2:28:01:320 PM

ARCX

2501298000062239

100

98.85

Jan 29 2025  2:29:34:490 PM

XNYS

2501298000062487

68

98.84

Jan 29 2025  2:29:41:936 PM

EDGX

2501298000062507

32

98.82

Jan 29 2025  2:30:00:526 PM

EDGX

2501298000062545

100

98.8

Jan 29 2025  2:30:19:003 PM

ARCX

2501298000062595

100

98.86

Jan 29 2025  2:31:18:766 PM

XNAS

2501298000062769

100

98.84

Jan 29 2025  2:31:27:453 PM

EDGX

2501298000062789

100

98.84

Jan 29 2025  2:31:59:943 PM

IEXG

2501298000062859

100

98.85

Jan 29 2025  2:32:19:816 PM

ARCX

2501298000062948

200

99.01

Jan 29 2025  2:33:19:486 PM

ARCX

2501298000063298

100

98.99

Jan 29 2025  2:33:32:600 PM

XNAS

2501298000063322

100

98.86

Jan 29 2025  2:34:51:466 PM

ARCX

2501298000063539

100

98.86

Jan 29 2025  2:34:51:466 PM

ARCX

2501298000063540

100

98.81

Jan 29 2025  2:35:39:950 PM

XNYS

2501298000063655

100

98.77

Jan 29 2025  2:35:53:746 PM

XNYS

2501298000063713

48

98.76

Jan 29 2025  2:35:56:350 PM

XNAS

2501298000063724

52

98.76

Jan 29 2025  2:35:56:350 PM

XNAS

2501298000063725

20

98.9

Jan 29 2025  2:38:22:730 PM

XNAS

2501298000064556

34

98.9

Jan 29 2025  2:38:22:726 PM

XNAS

2501298000064553

66

98.9

Jan 29 2025  2:38:22:726 PM

XNAS

2501298000064552

80

98.9

Jan 29 2025  2:38:22:730 PM

XNAS

2501298000064555

100

98.9

Jan 29 2025  2:38:22:726 PM

XNAS

2501298000064554

100

98.9

Jan 29 2025  2:38:22:730 PM

XNYS

2501298000064557

100

98.9

Jan 29 2025  2:38:22:736 PM

XNAS

2501298000064559

100

98.91

Jan 29 2025  2:38:54:376 PM

ARCX

2501298000064677

100

98.93

Jan 29 2025  2:39:35:650 PM

ARCX

2501298000064940

100

99.09

Jan 29 2025  2:40:34:410 PM

BATS

2501298000065290

100

99.09

Jan 29 2025  2:40:34:410 PM

BATS

2501298000065291

3

99.14

Jan 29 2025  2:41:12:263 PM

ARCX

2501298000065566

97

99.14

Jan 29 2025  2:41:12:263 PM

ARCX

2501298000065567

300

99.28

Jan 29 2025  2:42:01:760 PM

ARCX

2501298000065822

18

99.24

Jan 29 2025  2:42:35:960 PM

ARCX

2501298000065903

82

99.24

Jan 29 2025  2:42:35:960 PM

ARCX

2501298000065902

17

99.09

Jan 29 2025  2:43:31:153 PM

XNAS

2501298000066253

83

99.09

Jan 29 2025  2:43:31:156 PM

XNAS

2501298000066254

2

99.03

Jan 29 2025  2:43:44:150 PM

ARCX

2501298000066315

98

99.03

Jan 29 2025  2:43:44:150 PM

ARCX

2501298000066316

6

99.08

Jan 29 2025  2:45:07:963 PM

XNYS

2501298000066713

94

99.08

Jan 29 2025  2:45:07:963 PM

XNYS

2501298000066714

100

99.08

Jan 29 2025  2:45:07:960 PM

XNYS

2501298000066712

300

99.1

Jan 29 2025  2:46:31:513 PM

XNYS

2501298000066897

100

99.18

Jan 29 2025  2:47:31:350 PM

XNAS

2501298000067235

100

99.23

Jan 29 2025  2:48:03:676 PM

XNYS

2501298000067326

100

99.21

Jan 29 2025  2:48:15:260 PM

ARCX

2501298000067589

100

99.08

Jan 29 2025  2:49:01:616 PM

XNYS

2501298000067763

26

99.02

Jan 29 2025  2:49:33:656 PM

ARCX

2501298000067897

74

99.02

Jan 29 2025  2:49:33:660 PM

ARCX

2501298000067898

18

99.12

Jan 29 2025  2:50:38:916 PM

ARCX

2501298000068148

18

99.12

Jan 29 2025  2:50:38:920 PM

ARCX

2501298000068150

82

99.12

Jan 29 2025  2:50:38:916 PM

ARCX

2501298000068149

82

99.12

Jan 29 2025  2:50:38:920 PM

ARCX

2501298000068151

37

99.53

Jan 29 2025  2:52:10:176 PM

ARCX

2501298000068308

263

99.53

Jan 29 2025  2:52:10:176 PM

ARCX

2501298000068309

9

99.43

Jan 29 2025  2:53:31:833 PM

ARCX

2501298000068615

50

99.43

Jan 29 2025  2:53:31:833 PM

ARCX

2501298000068614

16

99.44

Jan 29 2025  2:53:43:810 PM

ARCX

2501298000068629

25

99.44

Jan 29 2025  2:53:43:810 PM

ARCX

2501298000068628

100

99.42

Jan 29 2025  2:53:49:783 PM

ARCX

2501298000068651

100

99.43

Jan 29 2025  2:54:43:186 PM

EDGX

2501298000068828

38

99.43

Jan 29 2025  2:55:08:916 PM

XNYS

2501298000068874

62

99.43

Jan 29 2025  2:55:19:336 PM

XNYS

2501298000068901

100

99.31

Jan 29 2025  2:56:20:533 PM

JSJX

2501298000069034

34

99.26

Jan 29 2025  2:56:53:326 PM

XNAS

2501298000069109

66

99.26

Jan 29 2025  2:56:53:330 PM

XNAS

2501298000069110

85

99.43

Jan 29 2025  2:57:52:023 PM

XNYS

2501298000069281

115

99.43

Jan 29 2025  2:57:52:026 PM

XNYS

2501298000069282

100

99.455

Jan 29 2025  2:58:13:206 PM

IEXG

2501298000069303

18

99.295

Jan 29 2025  2:59:28:993 PM

IEXG

2501298000069521

1

99.26

Jan 29 2025  3:00:02:240 PM

XBOS

2501298000069638

1

99.26

Jan 29 2025  3:00:02:240 PM

XBOS

2501298000069639

180

99.26

Jan 29 2025  3:00:02:243 PM

XBOS

2501298000069640

100

99.32

Jan 29 2025  3:00:31:393 PM

IEXG

2501298000069722

100

99.32

Jan 29 2025  3:00:41:906 PM

IEXG

2501298000069736

13

99.2

Jan 29 2025  3:01:57:720 PM

IEXG

2501298000070002

37

99.2

Jan 29 2025  3:01:57:723 PM

IEXG

2501298000070003

50

99.2

Jan 29 2025  3:01:57:720 PM

IEXG

2501298000070001

100

99.175

Jan 29 2025  3:02:06:280 PM

IEXG

2501298000070023

50

99.16

Jan 29 2025  3:02:18:326 PM

IEXG

2501298000070060

50

99.17

Jan 29 2025  3:02:18:486 PM

IEXG

2501298000070063

24

99.02

Jan 29 2025  3:03:24:913 PM

IEXG

2501298000070434

14

99.065

Jan 29 2025  3:03:35:150 PM

IEXG

2501298000070489

3

99.065

Jan 29 2025  3:03:38:200 PM

IEXG

2501298000070492

9

99.065

Jan 29 2025  3:03:39:780 PM

IEXG

2501298000070495

9

99.035

Jan 29 2025  3:03:52:383 PM

IEXG

2501298000070552

41

99.02

Jan 29 2025  3:03:56:023 PM

IEXG

2501298000070568

41

99.03

Jan 29 2025  3:03:56:016 PM

IEXG

2501298000070565

59

99.03

Jan 29 2025  3:03:56:020 PM

IEXG

2501298000070567

28

98.985

Jan 29 2025  3:04:11:053 PM

IEXG

2501298000070705

72

98.985

Jan 29 2025  3:04:16:523 PM

IEXG

2501298000070718

44

98.985

Jan 29 2025  3:04:42:340 PM

IEXG

2501298000070837

56

98.985

Jan 29 2025  3:04:43:216 PM

IEXG

2501298000070845

100

98.925

Jan 29 2025  3:05:21:516 PM

IEXG

2501298000071018

93

98.89

Jan 29 2025  3:05:22:316 PM

IEXG

2501298000071030

7

98.9

Jan 29 2025  3:05:22:316 PM

IEXG

2501298000071031

100

99.05

Jan 29 2025  3:06:00:023 PM

IEXG

2501298000071232

1

99.01

Jan 29 2025  3:06:37:726 PM

IEXG

2501298000071351

99

99.025

Jan 29 2025  3:07:26:856 PM

IEXG

2501298000071475

100

99.025

Jan 29 2025  3:07:26:856 PM

IEXG

2501298000071476

100

98.97

Jan 29 2025  3:07:52:683 PM

IEXG

2501298000071626

50

99.09

Jan 29 2025  3:08:28:023 PM

XNYS

2501298000071741

50

99.09

Jan 29 2025  3:08:28:023 PM

XNYS

2501298000071742

100

99

Jan 29 2025  3:08:50:743 PM

XNYS

2501298000071827

100

99.07

Jan 29 2025  3:09:52:453 PM

ARCX

2501298000071954

100

99.07

Jan 29 2025  3:09:52:453 PM

ARCX

2501298000071955

32

99.14

Jan 29 2025  3:10:47:166 PM

ARCX

2501298000072181

68

99.14

Jan 29 2025  3:10:47:230 PM

ARCX

2501298000072182

35

99.04

Jan 29 2025  3:11:53:963 PM

EDGX

2501298000072432

65

99.04

Jan 29 2025  3:11:53:960 PM

EDGX

2501298000072431

100

99.04

Jan 29 2025  3:11:53:963 PM

EDGX

2501298000072433

100

99.01

Jan 29 2025  3:12:48:390 PM

XNAS

2501298000072619

100

99.01

Jan 29 2025  3:12:48:390 PM

XNAS

2501298000072620

100

99.03

Jan 29 2025  3:13:19:510 PM

ARCX

2501298000072730

47

98.9

Jan 29 2025  3:13:57:476 PM

XNAS

2501298000072980

53

98.9

Jan 29 2025  3:13:57:476 PM

XNAS

2501298000072979

200

98.89

Jan 29 2025  3:14:31:820 PM

BATS

2501298000073081

100

98.95

Jan 29 2025  3:15:44:646 PM

XNAS

2501298000073380

47

98.95

Jan 29 2025  3:16:04:466 PM

XNAS

2501298000073466

53

98.95

Jan 29 2025  3:16:04:466 PM

XNAS

2501298000073465

4

98.91

Jan 29 2025  3:16:27:406 PM

XNYS

2501298000073517

7

98.91

Jan 29 2025  3:16:27:406 PM

XNYS

2501298000073519

9

98.91

Jan 29 2025  3:16:27:406 PM

XNYS

2501298000073518

39

98.91

Jan 29 2025  3:16:39:456 PM

XNYS

2501298000073592

41

98.91

Jan 29 2025  3:16:39:456 PM

XNYS

2501298000073591

100

98.9

Jan 29 2025  3:17:09:626 PM

XNAS

2501298000073755

100

98.9

Jan 29 2025  3:17:09:626 PM

XNAS

2501298000073756

100

98.88

Jan 29 2025  3:17:31:816 PM

XNAS

2501298000073860

8

98.9

Jan 29 2025  3:19:22:696 PM

XNYS

2501298000074304

192

98.9

Jan 29 2025  3:19:22:696 PM

XNYS

2501298000074303

96

98.92

Jan 29 2025  3:19:51:650 PM

XNYS

2501298000074400

4

98.92

Jan 29 2025  3:20:02:896 PM

XNYS

2501298000074434

100

98.92

Jan 29 2025  3:20:02:896 PM

XNYS

2501298000074433

100

98.97

Jan 29 2025  3:20:33:336 PM

XNYS

2501298000074768

100

98.9

Jan 29 2025  3:20:43:340 PM

ARCX

2501298000075003

200

99.01

Jan 29 2025  3:21:58:473 PM

XNYS

2501298000075824

200

99.07

Jan 29 2025  3:22:46:413 PM

BATS

2501298000076092

100

99.12

Jan 29 2025  3:24:59:316 PM

XNAS

2501298000076728

100

99.12

Jan 29 2025  3:24:59:316 PM

XNAS

2501298000076729

100

99.12

Jan 29 2025  3:24:59:320 PM

XNAS

2501298000076730

300

99.19

Jan 29 2025  3:25:50:386 PM

ARCX

2501298000076984

26

99.21

Jan 29 2025  3:27:00:033 PM

ARCX

2501298000077314

74

99.21

Jan 29 2025  3:27:00:036 PM

ARCX

2501298000077315

100

99.21

Jan 29 2025  3:27:00:036 PM

ARCX

2501298000077316

100

99.21

Jan 29 2025  3:27:23:513 PM

ARCX

2501298000077464

200

99.12

Jan 29 2025  3:28:43:183 PM

XNAS

2501298000077935

3

99.1

Jan 29 2025  3:29:48:853 PM

XNAS

2501298000078237

22

99.1

Jan 29 2025  3:29:48:850 PM

XNAS

2501298000078234

75

99.1

Jan 29 2025  3:29:48:850 PM

XNAS

2501298000078236

100

99.1

Jan 29 2025  3:29:48:850 PM

XNAS

2501298000078235

100

99.08

Jan 29 2025  3:29:59:746 PM

XNAS

2501298000078348

100

99.12

Jan 29 2025  3:31:30:150 PM

XNAS

2501298000078989

100

99.12

Jan 29 2025  3:31:30:150 PM

XNAS

2501298000078990

100

99.12

Jan 29 2025  3:31:30:153 PM

XNAS

2501298000078991

100

99.15

Jan 29 2025  3:32:04:033 PM

XNAS

2501298000079143

100

99.21

Jan 29 2025  3:32:42:600 PM

XNAS

2501298000079363

200

99.18

Jan 29 2025  3:32:58:440 PM

ARCX

2501298000079476

200

99.15

Jan 29 2025  3:34:06:036 PM

ARCX

2501298000079953

7

99.07

Jan 29 2025  3:34:28:176 PM

ARCX

2501298000080112

93

99.07

Jan 29 2025  3:34:28:176 PM

ARCX

2501298000080113

13

99.07

Jan 29 2025  3:35:15:776 PM

ARCX

2501298000080362

43

99.07

Jan 29 2025  3:35:15:776 PM

ARCX

2501298000080363

44

99.07

Jan 29 2025  3:35:15:886 PM

ARCX

2501298000080364

100

99.05

Jan 29 2025  3:35:39:123 PM

EDGX

2501298000080634

100

99

Jan 29 2025  3:36:00:516 PM

ARCX

2501298000080902

100

98.94

Jan 29 2025  3:36:45:096 PM

XNAS

2501298000081123

100

98.9

Jan 29 2025  3:37:28:820 PM

XNAS

2501298000081352

100

98.9

Jan 29 2025  3:37:28:823 PM

XNYS

2501298000081353

200

98.9

Jan 29 2025  3:37:28:820 PM

XNAS

2501298000081351

46

98.93

Jan 29 2025  3:38:34:990 PM

EDGX

2501298000081740

54

98.93

Jan 29 2025  3:38:34:990 PM

EDGX

2501298000081741

100

98.93

Jan 29 2025  3:38:34:986 PM

EDGX

2501298000081739

15

98.9

Jan 29 2025  3:38:38:423 PM

ARCX

2501298000081765

100

98.95

Jan 29 2025  3:39:00:720 PM

XNAS

2501298000081873

25

98.92

Jan 29 2025  3:40:25:936 PM

XNYS

2501298000082365

98

98.92

Jan 29 2025  3:40:25:936 PM

XNYS

2501298000082364

100

98.92

Jan 29 2025  3:40:25:940 PM

XNYS

2501298000082367

177

98.92

Jan 29 2025  3:40:25:936 PM

XNYS

2501298000082366

34

98.96

Jan 29 2025  3:41:18:676 PM

XNAS

2501298000082747

66

98.96

Jan 29 2025  3:41:18:673 PM

XNAS

2501298000082746

100

98.99

Jan 29 2025  3:41:48:843 PM

EDGX

2501298000082899

200

98.93

Jan 29 2025  3:42:02:926 PM

ARCX

2501298000082988

100

98.96

Jan 29 2025  3:42:25:666 PM

XNYS

2501298000083111

100

98.9

Jan 29 2025  3:42:43:993 PM

BATY

2501298000083372

100

98.9

Jan 29 2025  3:43:09:206 PM

IEXG

2501298000083708

100

98.9

Jan 29 2025  3:43:23:590 PM

XBOS

2501298000083799

100

98.9

Jan 29 2025  3:43:23:590 PM

BATY

2501298000083800

100

98.895

Jan 29 2025  3:43:25:630 PM

IEXG

2501298000083807

100

98.98

Jan 29 2025  3:43:57:986 PM

IEXG

2501298000084150

100

98.97

Jan 29 2025  3:43:58:046 PM

IEXG

2501298000084151

100

98.97

Jan 29 2025  3:44:00:116 PM

IEXG

2501298000084162

100

98.96

Jan 29 2025  3:44:05:273 PM

BATY

2501298000084200

2

98.935

Jan 29 2025  3:44:22:563 PM

IEXG

2501298000084405

100

98.94

Jan 29 2025  3:44:22:563 PM

IEXG

2501298000084406

20

98.93

Jan 29 2025  3:44:30:013 PM

IEXG

2501298000084491

80

98.93

Jan 29 2025  3:44:30:013 PM

IEXG

2501298000084490

98

98.93

Jan 29 2025  3:44:30:016 PM

IEXG

2501298000084492

100

98.91

Jan 29 2025  3:44:31:323 PM

BATY

2501298000084504

100

98.89

Jan 29 2025  3:45:00:043 PM

IEXG

2501298000084726

185

98.9

Jan 29 2025  3:45:00:043 PM

CDED

2501298000084725

1

98.87

Jan 29 2025  3:45:19:973 PM

XBOS

2501298000084893

4

98.87

Jan 29 2025  3:45:20:390 PM

XBOS

2501298000084894

35

98.87

Jan 29 2025  3:45:20:390 PM

XBOS

2501298000084895

100

98.89

Jan 29 2025  3:45:27:300 PM

IEXG

2501298000084930

60

98.87

Jan 29 2025  3:45:43:316 PM

XBOS

2501298000085032

100

98.87

Jan 29 2025  3:45:43:316 PM

XBOS

2501298000085031

100

98.87

Jan 29 2025  3:46:03:573 PM

IEXG

2501298000085163

100

98.86

Jan 29 2025  3:46:13:600 PM

EDGA

2501298000085224

100

98.83

Jan 29 2025  3:46:34:463 PM

IEXG

2501298000085471

100

98.84

Jan 29 2025  3:47:01:920 PM

XBOS

2501298000085704

100

98.83

Jan 29 2025  3:47:10:893 PM

XCIS

2501298000085744

100

98.78

Jan 29 2025  3:47:29:726 PM

XCIS

2501298000085909

100

98.8

Jan 29 2025  3:48:08:320 PM

BATS

2501298000086316

1

98.81

Jan 29 2025  3:48:41:516 PM

UBSA

2501298000086527

1

98.81

Jan 29 2025  3:48:41:520 PM

UBSA

2501298000086531

4

98.81

Jan 29 2025  3:48:41:523 PM

BATS

2501298000086533

99

98.81

Jan 29 2025  3:48:41:520 PM

UBSA

2501298000086530

100

98.81

Jan 29 2025  3:48:41:513 PM

VFMI

2501298000086526

100

98.81

Jan 29 2025  3:48:41:516 PM

UBSA

2501298000086528

100

98.81

Jan 29 2025  3:48:41:516 PM

UBSA

2501298000086529

100

98.81

Jan 29 2025  3:48:41:523 PM

UBSA

2501298000086532

100

98.81

Jan 29 2025  3:48:41:523 PM

EDGX

2501298000086534

300

98.81

Jan 29 2025  3:48:41:506 PM

CPGX

2501298000086524

300

98.81

Jan 29 2025  3:48:41:510 PM

CDED

2501298000086525

100

98.805

Jan 29 2025  3:48:56:580 PM

IEXG

2501298000086628

1

98.81

Jan 29 2025  3:48:56:583 PM

BATS

2501298000086630

5

98.81

Jan 29 2025  3:48:56:576 PM

UBSA

2501298000086627

100

98.81

Jan 29 2025  3:48:56:580 PM

XNAS

2501298000086629

100

98.81

Jan 29 2025  3:48:56:586 PM

XNYS

2501298000086631

200

98.81

Jan 29 2025  3:48:56:576 PM

CPGX

2501298000086626

3

98.81

Jan 29 2025  3:48:58:846 PM

XNAS

2501298000086652

15

98.81

Jan 29 2025  3:48:58:850 PM

XNAS

2501298000086653

100

98.81

Jan 29 2025  3:48:58:843 PM

CPGX

2501298000086650

100

98.81

Jan 29 2025  3:48:58:846 PM

XNAS

2501298000086651

100

98.81

Jan 29 2025  3:48:58:850 PM

XNYS

2501298000086654

100

98.81

Jan 29 2025  3:48:58:853 PM

XNYS

2501298000086655

200

98.81

Jan 29 2025  3:48:58:560 PM

CPGX

2501298000086646

100

98.805

Jan 29 2025  3:49:00:366 PM

XNYS

2501298000086682

100

98.81

Jan 29 2025  3:49:00:183 PM

XNAS

2501298000086674

100

98.81

Jan 29 2025  3:49:00:183 PM

XNYS

2501298000086675

100

98.81

Jan 29 2025  3:49:00:366 PM

XNYS

2501298000086683

5

98.81

Jan 29 2025  3:49:01:600 PM

XNYS

2501298000086734

66

98.81

Jan 29 2025  3:49:01:596 PM

XNAS

2501298000086732

100

98.81

Jan 29 2025  3:49:01:600 PM

XNYS

2501298000086733

100

98.81

Jan 29 2025  3:49:01:600 PM

XNAS

2501298000086735

 

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
 
 
POSPKKBDCBKKDDN
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 1월(1) 2025 으로 2월(2) 2025 Crh 차트를 더 보려면 여기를 클릭.
Crh (LSE:CRH)
과거 데이터 주식 차트
부터 2월(2) 2024 으로 2월(2) 2025 Crh 차트를 더 보려면 여기를 클릭.