CRH PLC Transaction in Own Shares
November 07 2024 - 4:00AM
RNS Regulatory News
RNS Number : 3544L
CRH PLC
07 November 2024
7th November
2024
CRH plc Transaction in Own
Shares
CRH plc
("CRH") announces that on
6th 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
|
|
3,812
|
$100.75
|
$101.39
|
$100.01
|
XNYS
|
|
400
|
$100.82
|
$101.04
|
$100.52
|
EDGX
|
|
1,815
|
$100.85
|
$101.32
|
$100.00
|
ARCX
|
|
734
|
$100.80
|
$101.40
|
$100.18
|
BATS
|
|
2,467
|
$100.79
|
$101.48
|
$99.99
|
XNAS
|
|
7
|
$100.52
|
$100.52
|
$100.52
|
BATY
|
|
180
|
$100.52
|
$100.52
|
$100.52
|
XASE
|
|
343
|
$100.58
|
$101.03
|
$100.38
|
EPRL
|
|
200
|
$101.02
|
$101.02
|
$101.02
|
MEMX
|
|
400
|
$101.02
|
$101.03
|
$101.00
|
XPSX
|
|
32,021
|
$100.81
|
$101.56
|
$99.98
|
EDGA
|
|
861
|
$100.61
|
$101.07
|
$100.55
|
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 678,970,307 ordinary shares in
issue (excluding treasury shares). CRH will also hold 41,093,683 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 6th 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:
|
|
6th November
2024
|
|
Aggregated Information
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
|
See attached schedule
|
USD
|
$100.8026
|
43,240
|
|
|
|
|
|
|
|
| |
|
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
|
50
|
100.32
|
20241106-14:30:37.449
|
XNAS
|
280PKDS41GCTC02421
|
|
50
|
100.32
|
20241106-14:30:37.450
|
XNAS
|
280PKDS41GCUC02421
|
|
200
|
100.25
|
20241106-14:30:37.950
|
XNAS
|
280PKDS41GGQC02421
|
|
100
|
100.25
|
20241106-14:30:37.950
|
ARCX
|
280PKDS41GGRC02421
|
|
100
|
100.84
|
20241106-14:31:45.514
|
XNAS
|
280PKDS41SQPC02421
|
|
100
|
100.95
|
20241106-14:31:52.900
|
ARCX
|
280PKDS41UK8C02421
|
|
100
|
100.89
|
20241106-14:31:57.305
|
XNYS
|
280PKDS41VLEC02421
|
|
38
|
100.89
|
20241106-14:31:57.305
|
ARCX
|
280PKDS41VLFC02421
|
|
18
|
100.89
|
20241106-14:31:57.305
|
XNYS
|
280PKDS41VLGC02421
|
|
82
|
100.89
|
20241106-14:31:57.305
|
XNYS
|
280PKDS41VLHC02421
|
|
100
|
100.91
|
20241106-14:32:09.270
|
XNYS
|
280PKDS422FDC02421
|
|
38
|
100.91
|
20241106-14:32:09.271
|
XNAS
|
280PKDS422FEC02421
|
|
62
|
100.91
|
20241106-14:32:09.271
|
XNAS
|
280PKDS422FFC02421
|
|
38
|
100.91
|
20241106-14:32:09.271
|
ARCX
|
280PKDS422FGC02421
|
|
62
|
100.91
|
20241106-14:32:09.435
|
ARCX
|
280PKDS422GBC02421
|
|
10
|
100.69
|
20241106-14:32:34.216
|
XNAS
|
280PKDS42889C02421
|
|
100
|
100.87
|
20241106-14:33:06.808
|
XNAS
|
280PKDS42GJMC02421
|
|
100
|
100.87
|
20241106-14:33:06.808
|
XNAS
|
280PKDS42GJNC02421
|
|
100
|
101.02
|
20241106-14:34:05.088
|
ARCX
|
280PKDS43310C02421
|
|
100
|
100.94
|
20241106-14:34:15.703
|
ARCX
|
280PKDS436MVC02421
|
|
100
|
100.97
|
20241106-14:34:24.870
|
XNAS
|
280PKDS439BRC02421
|
|
100
|
100.97
|
20241106-14:34:24.870
|
XNAS
|
280PKDS439BSC02421
|
|
100
|
100.88
|
20241106-14:34:39.185
|
XNAS
|
280PKDS43DI3C02421
|
|
100
|
100.66
|
20241106-14:34:57.366
|
XNAS
|
280PKDS43JANC02421
|
|
100
|
100.87
|
20241106-14:36:16.690
|
ARCX
|
280PKDS44FJ7C02421
|
|
24
|
100.88
|
20241106-14:36:20.455
|
ARCX
|
280PKDS44GLPC02421
|
|
100
|
100.84
|
20241106-14:36:26.950
|
XNYS
|
280PKDS44IMQC02421
|
|
35
|
100.84
|
20241106-14:36:26.950
|
ARCX
|
280PKDS44IMRC02421
|
|
65
|
100.84
|
20241106-14:36:26.950
|
ARCX
|
280PKDS44IMSC02421
|
|
100
|
100.89
|
20241106-14:36:44.484
|
XNYS
|
280PKDS44OFKC02421
|
|
38
|
100.73
|
20241106-14:37:04.040
|
XNAS
|
280PKDS44UCHC02421
|
|
62
|
100.73
|
20241106-14:37:04.040
|
XNAS
|
280PKDS44UCIC02421
|
|
85
|
100.81
|
20241106-14:37:46.377
|
XNYS
|
280PKDS45ANSC02421
|
|
15
|
100.81
|
20241106-14:37:46.377
|
XNYS
|
280PKDS45ANTC02421
|
|
100
|
100.81
|
20241106-14:37:46.378
|
XNAS
|
280PKDS45ANVC02421
|
|
100
|
100.81
|
20241106-14:38:05.276
|
XNYS
|
280PKDS45FNFC02421
|
|
10
|
100.85
|
20241106-14:38:53.455
|
XNYS
|
280PKDS45RP6C02421
|
|
90
|
100.85
|
20241106-14:38:53.455
|
XNYS
|
280PKDS45RP7C02421
|
|
100
|
101
|
20241106-14:39:24.668
|
XNYS
|
280PKDS462QTC02421
|
|
100
|
101.08
|
20241106-14:40:33.562
|
XNYS
|
280PKDS46KK2C02421
|
|
100
|
101.05
|
20241106-14:40:55.933
|
BATS
|
280PKDS46QFMC02421
|
|
77
|
101.02
|
20241106-14:41:01.842
|
MEMX
|
280PKDS46SARC02421
|
|
100
|
101.02
|
20241106-14:41:01.869
|
MEMX
|
280PKDS46SBCC02421
|
|
23
|
101.02
|
20241106-14:41:01.869
|
MEMX
|
280PKDS46SBDC02421
|
|
100
|
101.03
|
20241106-14:41:36.214
|
XPSX
|
280PKDS476FCC02421
|
|
69
|
101.03
|
20241106-14:41:36.217
|
XPSX
|
280PKDS476FDC02421
|
|
31
|
101.03
|
20241106-14:41:36.241
|
XPSX
|
280PKDS476FKC02421
|
|
50
|
101
|
20241106-14:41:56.896
|
XPSX
|
280PKDS47C23C02421
|
|
50
|
101
|
20241106-14:41:56.896
|
XPSX
|
280PKDS47C24C02421
|
|
100
|
101.04
|
20241106-14:43:29.951
|
EDGA
|
280PKDS486NDC02421
|
|
100
|
101.04
|
20241106-14:43:29.968
|
EDGA
|
280PKDS486NIC02421
|
|
38
|
101.04
|
20241106-14:43:32.916
|
EDGX
|
280PKDS487AOC02421
|
|
38
|
101.04
|
20241106-14:43:32.971
|
EDGX
|
280PKDS487BIC02421
|
|
24
|
101.04
|
20241106-14:43:32.972
|
EDGX
|
280PKDS487BJC02421
|
|
95
|
100.96
|
20241106-14:43:58.973
|
EDGA
|
280PKDS48EINC02421
|
|
5
|
100.96
|
20241106-14:43:59.032
|
EDGA
|
280PKDS48EJSC02421
|
|
100
|
100.805
|
20241106-14:44:44.485
|
XNYS
|
280PKDS48R87C02421
|
|
20
|
100.83
|
20241106-14:45:35.226
|
EDGA
|
280PKDS49ECLC02421
|
|
80
|
100.83
|
20241106-14:45:35.226
|
EDGA
|
280PKDS49ECMC02421
|
|
100
|
100.77
|
20241106-14:45:47.688
|
EDGA
|
280PKDS49I0IC02421
|
|
52
|
100.72
|
20241106-14:46:16.034
|
EDGA
|
280PKDS49R84C02421
|
|
48
|
100.72
|
20241106-14:46:16.034
|
EDGA
|
280PKDS49R85C02421
|
|
100
|
100.74
|
20241106-14:47:21.403
|
XNAS
|
280PKDS4AKN0C02421
|
|
1
|
100.72
|
20241106-14:48:21.315
|
EDGA
|
280PKDS4BA3UC02421
|
|
100
|
100.75
|
20241106-14:48:23.352
|
XNAS
|
280PKDS4BAQEC02421
|
|
99
|
100.72
|
20241106-14:48:23.366
|
EDGA
|
280PKDS4BAQKC02421
|
|
100
|
100.92
|
20241106-14:48:55.356
|
XNYS
|
280PKDS4BNOKC02421
|
|
100
|
100.87
|
20241106-14:49:01.749
|
EDGA
|
280PKDS4BQ2UC02421
|
|
100
|
100.98
|
20241106-14:49:18.845
|
EDGA
|
280PKDS4C191C02421
|
|
100
|
100.85
|
20241106-14:49:54.592
|
EDGA
|
280PKDS4CDHHC02421
|
|
39
|
100.7
|
20241106-14:50:19.802
|
EDGA
|
280PKDS4CNKQC02421
|
|
61
|
100.7
|
20241106-14:50:19.802
|
EDGA
|
280PKDS4CNKRC02421
|
|
100
|
101.02
|
20241106-14:51:16.511
|
XNYS
|
280PKDS4DBTUC02421
|
|
100
|
100.97
|
20241106-14:51:18.675
|
EDGA
|
280PKDS4DCN3C02421
|
|
100
|
100.95
|
20241106-14:51:41.232
|
EDGA
|
280PKDS4DK35C02421
|
|
100
|
100.97
|
20241106-14:51:50.416
|
EDGA
|
280PKDS4DN5MC02421
|
|
100
|
100.82
|
20241106-14:53:04.126
|
EDGA
|
280PKDS4EGDTC02421
|
|
100
|
100.82
|
20241106-14:53:04.126
|
EDGA
|
280PKDS4EGDUC02421
|
|
100
|
100.81
|
20241106-14:53:35.243
|
EDGA
|
280PKDS4ERNHC02421
|
|
100
|
100.8
|
20241106-14:54:00.667
|
EDGA
|
280PKDS4F49IC02421
|
|
100
|
100.77
|
20241106-14:54:19.865
|
EDGA
|
280PKDS4FAAGC02421
|
|
100
|
100.73
|
20241106-14:55:17.638
|
EDGA
|
280PKDS4FT0FC02421
|
|
100
|
100.5
|
20241106-14:55:30.875
|
EDGA
|
280PKDS4G1B7C02421
|
|
100
|
100.5
|
20241106-14:56:01.084
|
EDGA
|
280PKDS4GB8MC02421
|
|
100
|
100.44
|
20241106-14:56:42.595
|
EDGA
|
280PKDS4GOT2C02421
|
|
31
|
100.46
|
20241106-14:57:20.812
|
EDGA
|
280PKDS4H5A2C02421
|
|
69
|
100.46
|
20241106-14:57:20.812
|
EDGA
|
280PKDS4H5A3C02421
|
|
100
|
100.54
|
20241106-14:58:11.275
|
BATS
|
280PKDS4HL6GC02421
|
|
100
|
100.54
|
20241106-14:58:36.395
|
EDGA
|
280PKDS4HU1TC02421
|
|
100
|
100.48
|
20241106-14:59:09.926
|
EDGA
|
280PKDS4I9A5C02421
|
|
100
|
100.48
|
20241106-14:59:09.926
|
EDGA
|
280PKDS4I9A6C02421
|
|
100
|
100.56
|
20241106-14:59:56.951
|
EDGA
|
280PKDS4IR1JC02421
|
|
100
|
100.55
|
20241106-15:00:31.255
|
EDGA
|
280PKDS4JD0VC02421
|
|
1
|
100.83
|
20241106-15:01:18.088
|
XNYS
|
280PKDS4K1JNC02421
|
|
99
|
100.83
|
20241106-15:01:18.088
|
XNYS
|
280PKDS4K1JOC02421
|
|
93
|
100.82
|
20241106-15:01:27.948
|
EDGA
|
280PKDS4K67EC02421
|
|
100
|
100.82
|
20241106-15:01:52.641
|
EDGA
|
280PKDS4KG7DC02421
|
|
96
|
100.83
|
20241106-15:02:41.881
|
EDGA
|
280PKDS4L9VNC02421
|
|
4
|
100.83
|
20241106-15:02:41.881
|
EDGA
|
280PKDS4L9VOC02421
|
|
5
|
100.8
|
20241106-15:02:47.707
|
EDGA
|
280PKDS4LCSIC02421
|
|
100
|
100.98
|
20241106-15:03:03.724
|
EDGA
|
280PKDS4LKE4C02421
|
|
100
|
101.29
|
20241106-15:04:32.496
|
EDGA
|
280PKDS4MV3GC02421
|
|
200
|
101.22
|
20241106-15:04:43.187
|
XNAS
|
280PKDS4N470C02421
|
|
100
|
101.19
|
20241106-15:05:41.002
|
EDGA
|
280PKDS4NU4PC02421
|
|
100
|
101.06
|
20241106-15:06:18.041
|
EDGA
|
280PKDS4OE9KC02421
|
|
100
|
101.08
|
20241106-15:07:08.281
|
EDGA
|
280PKDS4P2UGC02421
|
|
100
|
101.2
|
20241106-15:08:09.436
|
ARCX
|
280PKDS4PUNVC02421
|
|
95
|
101.18
|
20241106-15:08:17.191
|
EDGA
|
280PKDS4Q1TVC02421
|
|
5
|
101.18
|
20241106-15:08:17.191
|
EDGA
|
280PKDS4Q1U0C02421
|
|
36
|
101.2
|
20241106-15:09:08.661
|
EDGA
|
280PKDS4QO6JC02421
|
|
64
|
101.2
|
20241106-15:09:08.661
|
EDGA
|
280PKDS4QO6KC02421
|
|
76
|
101.02
|
20241106-15:09:30.918
|
EDGA
|
280PKDS4R105C02421
|
|
24
|
101.02
|
20241106-15:09:30.918
|
EDGA
|
280PKDS4R106C02421
|
|
100
|
101.15
|
20241106-15:10:36.839
|
EDGA
|
280PKDS4RRBKC02421
|
|
100
|
101.11
|
20241106-15:11:13.502
|
EDGA
|
280PKDS4S9JVC02421
|
|
100
|
101.08
|
20241106-15:11:48.595
|
EDGA
|
280PKDS4SL4HC02421
|
|
100
|
101.22
|
20241106-15:12:47.249
|
EDGA
|
280PKDS4TAGFC02421
|
|
100
|
101.27
|
20241106-15:13:47.702
|
ARCX
|
280PKDS4U148C02421
|
|
46
|
101.24
|
20241106-15:13:55.432
|
EDGA
|
280PKDS4U3ONC02421
|
|
54
|
101.24
|
20241106-15:13:55.432
|
EDGA
|
280PKDS4U3OQC02421
|
|
11
|
101.21
|
20241106-15:14:42.757
|
EDGA
|
280PKDS4UK2FC02421
|
|
89
|
101.21
|
20241106-15:14:42.757
|
EDGA
|
280PKDS4UK2GC02421
|
|
100
|
101.17
|
20241106-15:14:45.666
|
EDGA
|
280PKDS4UL4LC02421
|
|
100
|
101.09
|
20241106-15:15:19.496
|
EDGA
|
280PKDS4V5D6C02421
|
|
100
|
101.38
|
20241106-15:17:19.356
|
EDGA
|
280PKDS50K36C02421
|
|
100
|
101.32
|
20241106-15:17:43.167
|
ARCX
|
280PKDS50S5HC02421
|
|
100
|
101.29
|
20241106-15:17:59.594
|
BATS
|
280PKDS511PPC02421
|
|
100
|
101.22
|
20241106-15:18:21.191
|
EDGA
|
280PKDS519F2C02421
|
|
100
|
101.23
|
20241106-15:18:47.021
|
EDGA
|
280PKDS51J45C02421
|
|
100
|
101.21
|
20241106-15:19:54.611
|
EDGA
|
280PKDS52B86C02421
|
|
100
|
101.3
|
20241106-15:20:26.787
|
EDGA
|
280PKDS52NJVC02421
|
|
100
|
101.43
|
20241106-15:21:42.469
|
EDGA
|
280PKDS53HSCC02421
|
|
100
|
101.4
|
20241106-15:22:04.325
|
EDGA
|
280PKDS53OTGC02421
|
|
100
|
101.32
|
20241106-15:23:10.279
|
EDGA
|
280PKDS54FR5C02421
|
|
100
|
101.26
|
20241106-15:23:32.726
|
EDGA
|
280PKDS54NUFC02421
|
|
100
|
101.28
|
20241106-15:24:49.881
|
ARCX
|
280PKDS55HIEC02421
|
|
93
|
101.28
|
20241106-15:24:58.891
|
EDGA
|
280PKDS55KIGC02421
|
|
7
|
101.28
|
20241106-15:24:58.891
|
EDGA
|
280PKDS55KIHC02421
|
|
3
|
101.39
|
20241106-15:26:30.331
|
XNYS
|
280PKDS56SEKC02421
|
|
100
|
101.4
|
20241106-15:26:48.246
|
BATS
|
280PKDS573EBC02421
|
|
100
|
101.38
|
20241106-15:26:48.449
|
EDGA
|
280PKDS573H5C02421
|
|
64
|
101.44
|
20241106-15:27:23.493
|
EDGA
|
280PKDS57G30C02421
|
|
36
|
101.44
|
20241106-15:27:23.493
|
EDGA
|
280PKDS57G31C02421
|
|
100
|
101.52
|
20241106-15:28:01.377
|
EDGA
|
280PKDS57SBLC02421
|
|
100
|
101.56
|
20241106-15:28:31.609
|
EDGA
|
280PKDS586Q2C02421
|
|
100
|
101.53
|
20241106-15:29:17.656
|
EDGA
|
280PKDS58O6DC02421
|
|
79
|
101.29
|
20241106-15:30:34.514
|
EDGA
|
280PKDS59MT9C02421
|
|
21
|
101.29
|
20241106-15:30:34.514
|
EDGA
|
280PKDS59MTAC02421
|
|
99
|
101.39
|
20241106-15:31:26.301
|
XNYS
|
280PKDS5AB2BC02421
|
|
100
|
101.48
|
20241106-15:31:50.869
|
EDGA
|
280PKDS5AJL0C02421
|
|
100
|
101.37
|
20241106-15:32:03.801
|
EDGA
|
280PKDS5AOQ7C02421
|
|
5
|
101.36
|
20241106-15:32:57.911
|
EDGA
|
280PKDS5BBR2C02421
|
|
95
|
101.36
|
20241106-15:32:57.911
|
EDGA
|
280PKDS5BBR3C02421
|
|
100
|
101.2
|
20241106-15:33:53.078
|
EDGA
|
280PKDS5BVLQC02421
|
|
100
|
101.3
|
20241106-15:34:54.793
|
EDGA
|
280PKDS5COAAC02421
|
|
100
|
101.15
|
20241106-15:35:30.257
|
EDGA
|
280PKDS5D59EC02421
|
|
100
|
101.22
|
20241106-15:36:24.254
|
EDGA
|
280PKDS5DO1CC02421
|
|
100
|
101.15
|
20241106-15:37:30.585
|
EDGA
|
280PKDS5EIO9C02421
|
|
100
|
101.15
|
20241106-15:38:24.977
|
EDGA
|
280PKDS5F4EJC02421
|
|
100
|
101.31
|
20241106-15:39:43.647
|
EDGA
|
280PKDS5FUNKC02421
|
|
100
|
101.35
|
20241106-15:40:13.435
|
EDGA
|
280PKDS5G8HIC02421
|
|
100
|
101.29
|
20241106-15:41:02.334
|
EDGA
|
280PKDS5GP13C02421
|
|
100
|
101.49
|
20241106-15:42:19.254
|
EDGA
|
280PKDS5HIEIC02421
|
|
14
|
101.49
|
20241106-15:42:19.290
|
EDGA
|
280PKDS5HIEPC02421
|
|
38
|
101.49
|
20241106-15:42:19.290
|
EDGA
|
280PKDS5HIEQC02421
|
|
38
|
101.49
|
20241106-15:42:19.290
|
EDGA
|
280PKDS5HIERC02421
|
|
2
|
101.49
|
20241106-15:42:19.290
|
EDGA
|
280PKDS5HIESC02421
|
|
8
|
101.49
|
20241106-15:42:19.290
|
EDGA
|
280PKDS5HIETC02421
|
|
100
|
101.42
|
20241106-15:43:17.335
|
EDGA
|
280PKDS5I56RC02421
|
|
100
|
101.44
|
20241106-15:44:39.418
|
EDGA
|
280PKDS5IUAAC02421
|
|
100
|
101.43
|
20241106-15:45:30.015
|
EDGA
|
280PKDS5JI3IC02421
|
|
100
|
101.44
|
20241106-15:46:26.795
|
EDGA
|
280PKDS5K64UC02421
|
|
89
|
101.47
|
20241106-15:47:13.648
|
XNAS
|
280PKDS5KLIDC02421
|
|
11
|
101.48
|
20241106-15:47:13.648
|
XNAS
|
280PKDS5KLIEC02421
|
|
59
|
101.54
|
20241106-15:47:26.362
|
EDGA
|
280PKDS5KR8EC02421
|
|
41
|
101.54
|
20241106-15:47:26.362
|
EDGA
|
280PKDS5KR8FC02421
|
|
100
|
101.46
|
20241106-15:48:30.409
|
EDGA
|
280PKDS5LKECC02421
|
|
70
|
101.47
|
20241106-15:49:00.659
|
EDGA
|
280PKDS5M04HC02421
|
|
30
|
101.47
|
20241106-15:49:00.659
|
EDGA
|
280PKDS5M04IC02421
|
|
100
|
101.37
|
20241106-15:50:19.744
|
EDGA
|
280PKDS5MTIEC02421
|
|
58
|
101.32
|
20241106-15:51:01.879
|
EDGA
|
280PKDS5ND7TC02421
|
|
100
|
101.28
|
20241106-15:51:17.511
|
EDGA
|
280PKDS5NJLQC02421
|
|
100
|
101.29
|
20241106-15:52:01.279
|
EDGA
|
280PKDS5O3RNC02421
|
|
38
|
101.23
|
20241106-15:52:19.703
|
EDGA
|
280PKDS5O9LUC02421
|
|
48
|
101.23
|
20241106-15:52:21.446
|
EDGA
|
280PKDS5OACVC02421
|
|
14
|
101.23
|
20241106-15:52:21.446
|
EDGA
|
280PKDS5OAD0C02421
|
|
38
|
101.23
|
20241106-15:52:21.447
|
EDGA
|
280PKDS5OAD2C02421
|
|
100
|
101.21
|
20241106-15:53:11.163
|
EDGA
|
280PKDS5OPKJC02421
|
|
100
|
101.16
|
20241106-15:53:46.577
|
EDGA
|
280PKDS5P4V3C02421
|
|
100
|
101.15
|
20241106-15:54:32.438
|
EDGA
|
280PKDS5PKAIC02421
|
|
100
|
101.27
|
20241106-15:55:19.605
|
EDGA
|
280PKDS5Q3VRC02421
|
|
100
|
101.18
|
20241106-15:55:56.730
|
EDGA
|
280PKDS5QG1QC02421
|
|
100
|
101.2
|
20241106-15:56:57.273
|
EDGA
|
280PKDS5R41IC02421
|
|
100
|
101.2
|
20241106-15:57:44.456
|
EDGA
|
280PKDS5RHOFC02421
|
|
100
|
101.24
|
20241106-15:58:40.478
|
EDGA
|
280PKDS5S3IUC02421
|
|
11
|
101.15
|
20241106-15:59:40.314
|
EDGA
|
280PKDS5SPBLC02421
|
|
89
|
101.15
|
20241106-15:59:40.315
|
EDGA
|
280PKDS5SPBMC02421
|
|
100
|
101.11
|
20241106-16:00:12.381
|
EDGA
|
280PKDS5T5IMC02421
|
|
100
|
101.1
|
20241106-16:00:46.169
|
EDGA
|
280PKDS5TIQ2C02421
|
|
40
|
101.07
|
20241106-16:01:26.056
|
EDGA
|
280PKDS5U1AJC02421
|
|
100
|
101.08
|
20241106-16:01:38.040
|
EDGA
|
280PKDS5U5UPC02421
|
|
90
|
101
|
20241106-16:02:28.356
|
BATS
|
280PKDS5UO34C02421
|
|
10
|
101
|
20241106-16:02:28.356
|
BATS
|
280PKDS5UO35C02421
|
|
75
|
100.96
|
20241106-16:02:38.371
|
EDGA
|
280PKDS5URD7C02421
|
|
25
|
100.96
|
20241106-16:02:38.396
|
EDGA
|
280PKDS5URDLC02421
|
|
100
|
101.05
|
20241106-16:03:52.729
|
EDGA
|
280PKDS5VL50C02421
|
|
100
|
101.01
|
20241106-16:04:24.729
|
EDGA
|
280PKDS5VVFLC02421
|
|
100
|
100.99
|
20241106-16:05:50.633
|
EDGA
|
280PKDS60QSOC02421
|
|
100
|
101.01
|
20241106-16:06:11.804
|
EDGA
|
280PKDS612CBC02421
|
|
100
|
100.92
|
20241106-16:06:47.903
|
EDGA
|
280PKDS61D3VC02421
|
|
100
|
100.9
|
20241106-16:07:37.563
|
EDGA
|
280PKDS61S8TC02421
|
|
100
|
100.91
|
20241106-16:08:34.849
|
EDGA
|
280PKDS62EUDC02421
|
|
100
|
100.89
|
20241106-16:08:57.602
|
EDGA
|
280PKDS62LK4C02421
|
|
100
|
100.88
|
20241106-16:09:33.909
|
EDGA
|
280PKDS631K9C02421
|
|
100
|
100.83
|
20241106-16:10:09.668
|
EDGA
|
280PKDS63D3MC02421
|
|
100
|
100.85
|
20241106-16:11:08.171
|
EDGA
|
280PKDS63UQDC02421
|
|
100
|
100.88
|
20241106-16:11:59.879
|
EDGA
|
280PKDS64EO4C02421
|
|
89
|
100.9
|
20241106-16:13:03.535
|
XNYS
|
280PKDS65297C02421
|
|
11
|
100.9
|
20241106-16:13:03.535
|
XNYS
|
280PKDS65298C02421
|
|
25
|
100.89
|
20241106-16:13:09.315
|
EDGA
|
280PKDS653SJC02421
|
|
75
|
100.89
|
20241106-16:13:09.341
|
EDGA
|
280PKDS653T4C02421
|
|
100
|
100.87
|
20241106-16:13:52.103
|
EDGA
|
280PKDS65GURC02421
|
|
100
|
100.94
|
20241106-16:14:44.666
|
EDGA
|
280PKDS660VPC02421
|
|
100
|
101.025
|
20241106-16:15:26.113
|
ARCX
|
280PKDS66FHVC02421
|
|
100
|
101.02
|
20241106-16:15:42.879
|
EDGA
|
280PKDS66KG6C02421
|
|
100
|
100.95
|
20241106-16:16:13.118
|
EDGA
|
280PKDS66VHIC02421
|
|
100
|
100.91
|
20241106-16:17:01.388
|
EDGA
|
280PKDS67E1JC02421
|
|
100
|
100.93
|
20241106-16:17:47.077
|
EDGA
|
280PKDS67S21C02421
|
|
100
|
100.9
|
20241106-16:18:08.919
|
EDGA
|
280PKDS682VEC02421
|
|
100
|
100.92
|
20241106-16:19:23.243
|
XNYS
|
280PKDS68PNTC02421
|
|
100
|
100.9
|
20241106-16:19:31.104
|
EDGA
|
280PKDS68RPKC02421
|
|
100
|
100.87
|
20241106-16:20:20.240
|
EDGA
|
280PKDS69AOGC02421
|
|
100
|
100.83
|
20241106-16:21:08.807
|
EDGA
|
280PKDS69PLNC02421
|
|
100
|
100.83
|
20241106-16:22:35.725
|
EDGX
|
280PKDS6AIUTC02421
|
|
100
|
100.87
|
20241106-16:22:56.696
|
XNYS
|
280PKDS6AO8AC02421
|
|
100
|
100.89
|
20241106-16:23:00.532
|
EDGX
|
280PKDS6AP7BC02421
|
|
18
|
100.87
|
20241106-16:23:07.904
|
EDGA
|
280PKDS6ARQJC02421
|
|
17
|
100.87
|
20241106-16:23:09.508
|
EDGA
|
280PKDS6ASA0C02421
|
|
100
|
100.87
|
20241106-16:23:10.671
|
EDGA
|
280PKDS6ASLAC02421
|
|
65
|
100.87
|
20241106-16:23:10.671
|
EDGA
|
280PKDS6ASLBC02421
|
|
100
|
100.95
|
20241106-16:24:12.939
|
EDGA
|
280PKDS6BDE4C02421
|
|
100
|
101.04
|
20241106-16:24:51.142
|
EDGA
|
280PKDS6BNBGC02421
|
|
20
|
101.03
|
20241106-16:26:39.103
|
XNAS
|
280PKDS6CLJQC02421
|
|
5
|
101.03
|
20241106-16:26:39.103
|
XNAS
|
280PKDS6CLJRC02421
|
|
75
|
101.03
|
20241106-16:26:39.103
|
XNAS
|
280PKDS6CLJSC02421
|
|
100
|
101.01
|
20241106-16:26:46.864
|
EDGA
|
280PKDS6CNQHC02421
|
|
100
|
101.01
|
20241106-16:26:46.864
|
EDGA
|
280PKDS6CNQIC02421
|
|
100
|
101.05
|
20241106-16:29:34.095
|
ARCX
|
280PKDS6EGEOC02421
|
|
100
|
101.11
|
20241106-16:30:20.119
|
XNAS
|
280PKDS6F4TBC02421
|
|
100
|
101.1
|
20241106-16:30:20.180
|
EDGA
|
280PKDS6F4UBC02421
|
|
100
|
101.1
|
20241106-16:30:20.180
|
EDGA
|
280PKDS6F4UCC02421
|
|
100
|
100.98
|
20241106-16:32:24.840
|
EDGA
|
280PKDS6GIAFC02421
|
|
100
|
100.95
|
20241106-16:32:36.083
|
EDGA
|
280PKDS6GMHFC02421
|
|
100
|
100.96
|
20241106-16:33:28.691
|
EDGA
|
280PKDS6H95VC02421
|
|
100
|
100.9
|
20241106-16:34:14.303
|
EDGA
|
280PKDS6HOG1C02421
|
|
95
|
100.88
|
20241106-16:34:30.856
|
EDGA
|
280PKDS6HTM2C02421
|
|
5
|
100.88
|
20241106-16:34:30.856
|
EDGA
|
280PKDS6HTM3C02421
|
|
24
|
100.87
|
20241106-16:34:43.151
|
EDGA
|
280PKDS6I1KVC02421
|
|
76
|
100.87
|
20241106-16:34:43.214
|
EDGA
|
280PKDS6I1M1C02421
|
|
100
|
100.67
|
20241106-16:35:00.563
|
EDGA
|
280PKDS6I7NQC02421
|
|
100
|
100.62
|
20241106-16:35:42.539
|
EDGA
|
280PKDS6IL12C02421
|
|
76
|
100.62
|
20241106-16:35:42.539
|
EDGA
|
280PKDS6IL13C02421
|
|
24
|
100.62
|
20241106-16:35:42.539
|
EDGA
|
280PKDS6IL14C02421
|
|
10
|
100.62
|
20241106-16:36:17.223
|
EDGA
|
280PKDS6IV2KC02421
|
|
10
|
100.62
|
20241106-16:36:17.223
|
EDGA
|
280PKDS6IV2LC02421
|
|
80
|
100.62
|
20241106-16:36:17.223
|
EDGA
|
280PKDS6IV2MC02421
|
|
100
|
100.8
|
20241106-16:37:09.469
|
EDGA
|
280PKDS6JF2AC02421
|
|
100
|
100.78
|
20241106-16:38:35.395
|
EDGA
|
280PKDS6K5HCC02421
|
|
100
|
100.78
|
20241106-16:38:35.395
|
EDGA
|
280PKDS6K5HDC02421
|
|
100
|
100.83
|
20241106-16:39:14.101
|
EDGA
|
280PKDS6KHOQC02421
|
|
100
|
100.81
|
20241106-16:39:45.523
|
EDGA
|
280PKDS6KQH2C02421
|
|
76
|
100.81
|
20241106-16:39:45.524
|
EDGA
|
280PKDS6KQH3C02421
|
|
24
|
100.81
|
20241106-16:39:45.524
|
EDGA
|
280PKDS6KQH4C02421
|
|
100
|
100.83
|
20241106-16:40:16.243
|
EDGA
|
280PKDS6L5QOC02421
|
|
100
|
100.86
|
20241106-16:40:54.587
|
EDGA
|
280PKDS6LI8NC02421
|
|
100
|
100.95
|
20241106-16:42:01.354
|
EDGA
|
280PKDS6M7U5C02421
|
|
100
|
101.31
|
20241106-16:44:11.231
|
EDGA
|
280PKDS6NGK2C02421
|
|
64
|
101.31
|
20241106-16:44:23.883
|
EDGA
|
280PKDS6NK9MC02421
|
|
36
|
101.31
|
20241106-16:44:23.883
|
EDGA
|
280PKDS6NK9NC02421
|
|
100
|
101.27
|
20241106-16:45:06.134
|
EDGA
|
280PKDS6O1K6C02421
|
|
100
|
101.26
|
20241106-16:45:33.486
|
EDGA
|
280PKDS6OBPRC02421
|
|
41
|
101.3
|
20241106-16:46:52.466
|
EDGA
|
280PKDS6P3E3C02421
|
|
59
|
101.3
|
20241106-16:46:52.466
|
EDGA
|
280PKDS6P3E4C02421
|
|
100
|
101.3
|
20241106-16:48:11.121
|
EDGA
|
280PKDS6PT1JC02421
|
|
100
|
101.08
|
20241106-16:49:32.018
|
EDGA
|
280PKDS6QNFBC02421
|
|
100
|
101.15
|
20241106-16:51:18.041
|
EDGA
|
280PKDS6RNOFC02421
|
|
100
|
100.95
|
20241106-16:52:37.316
|
EDGA
|
280PKDS6SFB0C02421
|
|
100
|
100.94
|
20241106-16:53:56.877
|
EDGA
|
280PKDS6T65UC02421
|
|
4
|
100.81
|
20241106-16:54:37.534
|
EDGA
|
280PKDS6THH2C02421
|
|
96
|
100.81
|
20241106-16:54:37.534
|
EDGA
|
280PKDS6THH3C02421
|
|
6
|
100.75
|
20241106-16:56:01.920
|
EDGA
|
280PKDS6U9NQC02421
|
|
94
|
100.75
|
20241106-16:56:05.146
|
EDGA
|
280PKDS6UAQNC02421
|
|
100
|
100.83
|
20241106-16:58:02.559
|
EDGA
|
280PKDS6VE62C02421
|
|
29
|
100.85
|
20241106-16:59:25.283
|
EDGA
|
280PKDS708Q8C02421
|
|
71
|
100.85
|
20241106-16:59:25.283
|
EDGA
|
280PKDS708Q9C02421
|
|
100
|
100.55
|
20241106-17:00:48.002
|
EDGA
|
280PKDS715CFC02421
|
|
100
|
100.33
|
20241106-17:01:56.570
|
EDGA
|
280PKDS71SI5C02421
|
|
100
|
100.4
|
20241106-17:03:48.041
|
EDGA
|
280PKDS7307NC02421
|
|
100
|
100.45
|
20241106-17:05:04.558
|
EDGA
|
280PKDS73O0RC02421
|
|
100
|
100.35
|
20241106-17:06:23.442
|
EDGA
|
280PKDS74HPKC02421
|
|
55
|
100.38
|
20241106-17:08:05.933
|
EPRL
|
280PKDS75GECC02421
|
|
45
|
100.38
|
20241106-17:08:05.933
|
EPRL
|
280PKDS75GEEC02421
|
|
67
|
100.31
|
20241106-17:10:36.322
|
EDGA
|
280PKDS76UDPC02421
|
|
33
|
100.31
|
20241106-17:10:36.322
|
EDGA
|
280PKDS76UDQC02421
|
|
33
|
100.31
|
20241106-17:10:36.322
|
EDGA
|
280PKDS76UDRC02421
|
|
33
|
100.31
|
20241106-17:10:36.323
|
EDGA
|
280PKDS76UDSC02421
|
|
34
|
100.31
|
20241106-17:10:36.323
|
EDGA
|
280PKDS76UDTC02421
|
|
54
|
100.67
|
20241106-17:13:13.525
|
EPRL
|
280PKDS78D4VC02421
|
|
46
|
100.67
|
20241106-17:13:13.525
|
EPRL
|
280PKDS78D50C02421
|
|
76
|
100.67
|
20241106-17:13:13.525
|
XNYS
|
280PKDS78D51C02421
|
|
20
|
100.67
|
20241106-17:13:13.525
|
XNYS
|
280PKDS78D52C02421
|
|
87
|
100.67
|
20241106-17:13:13.525
|
XNYS
|
280PKDS78D53C02421
|
|
38
|
100.67
|
20241106-17:13:13.525
|
EDGA
|
280PKDS78D54C02421
|
|
38
|
100.67
|
20241106-17:13:13.525
|
EDGA
|
280PKDS78D55C02421
|
|
17
|
100.67
|
20241106-17:13:13.525
|
XNYS
|
280PKDS78D56C02421
|
|
24
|
100.67
|
20241106-17:13:13.527
|
EDGA
|
280PKDS78D5BC02421
|
|
100
|
100.7
|
20241106-17:14:49.432
|
XNYS
|
280PKDS797H2C02421
|
|
100
|
100.72
|
20241106-17:15:08.289
|
XNYS
|
280PKDS79D13C02421
|
|
100
|
100.69
|
20241106-17:15:11.415
|
EDGA
|
280PKDS79DSPC02421
|
|
100
|
100.52
|
20241106-17:16:13.175
|
EDGA
|
280PKDS7A2J3C02421
|
|
100
|
100.29
|
20241106-17:18:03.650
|
EDGA
|
280PKDS7B72NC02421
|
|
100
|
100.2
|
20241106-17:19:31.563
|
EDGA
|
280PKDS7C7P3C02421
|
|
100
|
100.28
|
20241106-17:20:23.620
|
EDGA
|
280PKDS7CQ2CC02421
|
|
100
|
100.23
|
20241106-17:21:04.682
|
EDGA
|
280PKDS7D8CUC02421
|
|
100
|
100.18
|
20241106-17:22:37.603
|
EDGA
|
280PKDS7E6JKC02421
|
|
100
|
100.16
|
20241106-17:23:35.242
|
EDGA
|
280PKDS7EOEMC02421
|
|
100
|
100.21
|
20241106-17:25:52.440
|
EDGA
|
280PKDS7G4FOC02421
|
|
100
|
100.36
|
20241106-17:29:04.672
|
EDGA
|
280PKDS7HVLUC02421
|
|
30
|
100.36
|
20241106-17:29:04.672
|
EDGA
|
280PKDS7HVLVC02421
|
|
70
|
100.36
|
20241106-17:29:04.672
|
EDGA
|
280PKDS7HVM0C02421
|
|
100
|
100.44
|
20241106-17:30:59.400
|
EDGA
|
280PKDS7J6R9C02421
|
|
100
|
100.39
|
20241106-17:31:36.807
|
EDGA
|
280PKDS7JJT1C02421
|
|
100
|
100.36
|
20241106-17:33:09.783
|
EDGA
|
280PKDS7KGNDC02421
|
|
100
|
100.5
|
20241106-17:35:30.872
|
EDGA
|
280PKDS7LR0UC02421
|
|
6
|
100.48
|
20241106-17:36:48.659
|
EDGA
|
280PKDS7MH6HC02421
|
|
94
|
100.48
|
20241106-17:36:48.659
|
EDGA
|
280PKDS7MH6IC02421
|
|
100
|
100.45
|
20241106-17:37:29.626
|
EDGA
|
280PKDS7MRPLC02421
|
|
100
|
100.41
|
20241106-17:39:01.694
|
EDGA
|
280PKDS7NLO4C02421
|
|
100
|
100.35
|
20241106-17:41:24.226
|
EDGA
|
280PKDS7OTUFC02421
|
|
100
|
100.27
|
20241106-17:42:50.731
|
EDGA
|
280PKDS7PMMGC02421
|
|
100
|
100.45
|
20241106-17:45:11.270
|
XNYS
|
280PKDS7QUS8C02421
|
|
100
|
100.43
|
20241106-17:45:32.319
|
EDGA
|
280PKDS7R6AHC02421
|
|
100
|
100.28
|
20241106-17:47:01.209
|
EDGA
|
280PKDS7RUTEC02421
|
|
100
|
100.26
|
20241106-17:48:58.861
|
EDGA
|
280PKDS7T0SRC02421
|
|
100
|
100.29
|
20241106-17:50:58.707
|
EDGA
|
280PKDS7U4F9C02421
|
|
100
|
100.28
|
20241106-17:51:32.092
|
EDGA
|
280PKDS7UFK1C02421
|
|
100
|
100.25
|
20241106-17:51:50.288
|
EDGA
|
280PKDS7UL5NC02421
|
|
100
|
100.44
|
20241106-17:53:55.976
|
EDGA
|
280PKDS7VMV7C02421
|
|
100
|
100.46
|
20241106-17:54:38.673
|
EDGA
|
280PKDS802C0C02421
|
|
100
|
100.45
|
20241106-17:56:50.892
|
EDGA
|
280PKDS8194KC02421
|
|
100
|
100.64
|
20241106-17:58:48.050
|
ARCX
|
280PKDS82AI6C02421
|
|
28
|
100.76
|
20241106-18:00:04.780
|
EDGA
|
280PKDS833B7C02421
|
|
100
|
100.76
|
20241106-18:00:05.309
|
EDGA
|
280PKDS833LDC02421
|
|
72
|
100.76
|
20241106-18:00:05.309
|
EDGA
|
280PKDS833LEC02421
|
|
74
|
100.68
|
20241106-18:01:59.787
|
EDGA
|
280PKDS846SSC02421
|
|
26
|
100.68
|
20241106-18:01:59.787
|
EDGA
|
280PKDS846STC02421
|
|
100
|
100.79
|
20241106-18:04:05.326
|
XNAS
|
280PKDS85F0EC02421
|
|
100
|
100.8
|
20241106-18:04:59.848
|
EDGA
|
280PKDS85UNPC02421
|
|
100
|
100.71
|
20241106-18:06:35.889
|
EDGA
|
280PKDS86QUPC02421
|
|
75
|
100.9
|
20241106-18:09:01.273
|
EDGA
|
280PKDS883IEC02421
|
|
25
|
100.9
|
20241106-18:09:01.274
|
EDGA
|
280PKDS883IFC02421
|
|
100
|
100.89
|
20241106-18:09:50.628
|
EDGA
|
280PKDS88GI7C02421
|
|
40
|
100.93
|
20241106-18:11:22.531
|
EDGA
|
280PKDS89BC2C02421
|
|
60
|
100.93
|
20241106-18:11:22.531
|
EDGA
|
280PKDS89BC3C02421
|
|
100
|
101.12
|
20241106-18:14:31.635
|
EDGA
|
280PKDS8AU7NC02421
|
|
79
|
101.07
|
20241106-18:15:27.956
|
EDGA
|
280PKDS8BF3DC02421
|
|
21
|
101.07
|
20241106-18:15:27.956
|
EDGA
|
280PKDS8BF3EC02421
|
|
100
|
101.06
|
20241106-18:16:59.779
|
EDGA
|
280PKDS8C7ADC02421
|
|
100
|
101.02
|
20241106-18:18:37.495
|
EDGA
|
280PKDS8D0H5C02421
|
|
100
|
100.98
|
20241106-18:20:02.786
|
EDGA
|
280PKDS8DORRC02421
|
|
100
|
100.87
|
20241106-18:22:02.773
|
EDGA
|
280PKDS8EORMC02421
|
|
100
|
101.02
|
20241106-18:24:49.777
|
EDGA
|
280PKDS8G5U5C02421
|
|
100
|
101.03
|
20241106-18:25:40.041
|
XNYS
|
280PKDS8GJCIC02421
|
|
100
|
101.07
|
20241106-18:26:28.077
|
LTSE
|
280PKDS8H19CC02421
|
|
26
|
101.03
|
20241106-18:27:03.220
|
XPSX
|
280PKDS8HAE8C02421
|
|
100
|
101.06
|
20241106-18:27:13.629
|
XNYS
|
280PKDS8HD4NC02421
|
|
74
|
101.03
|
20241106-18:28:10.887
|
XPSX
|
280PKDS8HSQ5C02421
|
|
38
|
101.03
|
20241106-18:28:10.887
|
EPRL
|
280PKDS8HSQ6C02421
|
|
100
|
101.05
|
20241106-18:29:31.024
|
EDGA
|
280PKDS8IJH1C02421
|
|
100
|
101.05
|
20241106-18:29:31.025
|
EDGA
|
280PKDS8IJH2C02421
|
|
10
|
101.07
|
20241106-18:32:42.277
|
XNYS
|
280PKDS8KD3NC02421
|
|
90
|
101.07
|
20241106-18:32:42.277
|
XNYS
|
280PKDS8KD3OC02421
|
|
100
|
101.07
|
20241106-18:33:56.438
|
XNYS
|
280PKDS8L16BC02421
|
|
100
|
101.05
|
20241106-18:34:15.898
|
EDGA
|
280PKDS8L6FIC02421
|
|
100
|
101.05
|
20241106-18:35:15.248
|
EDGA
|
280PKDS8LOGVC02421
|
|
100
|
101.03
|
20241106-18:36:49.840
|
EDGA
|
280PKDS8MH9UC02421
|
|
100
|
101.02
|
20241106-18:37:42.149
|
EDGA
|
280PKDS8MVD9C02421
|
|
100
|
101.02
|
20241106-18:39:13.200
|
EDGA
|
280PKDS8NNJ8C02421
|
|
100
|
101.06
|
20241106-18:41:03.672
|
EDGA
|
280PKDS8OJI6C02421
|
|
100
|
101.06
|
20241106-18:41:03.673
|
EDGA
|
280PKDS8OJI7C02421
|
|
6
|
101.14
|
20241106-18:43:08.007
|
EDGA
|
280PKDS8PJF0C02421
|
|
94
|
101.14
|
20241106-18:43:08.008
|
EDGA
|
280PKDS8PJF1C02421
|
|
90
|
101.11
|
20241106-18:43:48.614
|
EDGA
|
280PKDS8PT2FC02421
|
|
10
|
101.11
|
20241106-18:43:48.614
|
EDGA
|
280PKDS8PT2GC02421
|
|
100
|
101.01
|
20241106-18:44:53.465
|
EDGA
|
280PKDS8QCS5C02421
|
|
75
|
101
|
20241106-18:46:39.492
|
EDGA
|
280PKDS8RBANC02421
|
|
25
|
101
|
20241106-18:46:39.492
|
EDGA
|
280PKDS8RBAOC02421
|
|
100
|
100.98
|
20241106-18:47:10.371
|
EDGA
|
280PKDS8RIKNC02421
|
|
36
|
100.97
|
20241106-18:47:58.977
|
EDGA
|
280PKDS8S0UJC02421
|
|
64
|
100.97
|
20241106-18:47:58.977
|
EDGA
|
280PKDS8S0UKC02421
|
|
28
|
101
|
20241106-18:49:35.435
|
EDGA
|
280PKDS8SRUAC02421
|
|
72
|
101
|
20241106-18:49:35.435
|
EDGA
|
280PKDS8SRUBC02421
|
|
100
|
101
|
20241106-18:51:13.235
|
XNAS
|
280PKDS8TN4UC02421
|
|
66
|
100.99
|
20241106-18:51:29.750
|
EDGA
|
280PKDS8TRG5C02421
|
|
100
|
100.99
|
20241106-18:52:21.144
|
EDGA
|
280PKDS8U9LEC02421
|
|
100
|
100.99
|
20241106-18:53:20.772
|
EDGA
|
280PKDS8UQ09C02421
|
|
100
|
100.99
|
20241106-18:53:56.187
|
EDGA
|
280PKDS8V386C02421
|
|
100
|
100.93
|
20241106-18:54:57.027
|
EDGA
|
280PKDS8VKD4C02421
|
|
100
|
100.8
|
20241106-18:56:15.627
|
EDGA
|
280PKDS90AHVC02421
|
|
100
|
100.64
|
20241106-18:58:08.782
|
EDGA
|
280PKDS918RQC02421
|
|
12
|
100.63
|
20241106-18:59:30.001
|
EDGA
|
280PKDS921GPC02421
|
|
88
|
100.63
|
20241106-18:59:30.001
|
EDGA
|
280PKDS921GQC02421
|
|
100
|
101.05
|
20241106-19:01:36.121
|
EDGA
|
280PKDS939PBC02421
|
|
100
|
101.18
|
20241106-19:02:26.053
|
EDGA
|
280PKDS93NVPC02421
|
|
100
|
101.14
|
20241106-19:03:08.035
|
EDGA
|
280PKDS944JIC02421
|
|
100
|
101.02
|
20241106-19:04:31.366
|
EDGA
|
280PKDS94S0PC02421
|
|
100
|
100.96
|
20241106-19:05:53.431
|
EDGA
|
280PKDS95IMRC02421
|
|
100
|
100.82
|
20241106-19:06:36.860
|
EDGA
|
280PKDS9602AC02421
|
|
100
|
100.94
|
20241106-19:08:33.384
|
EDGA
|
280PKDS975N0C02421
|
|
50
|
100.9
|
20241106-19:09:09.686
|
EDGA
|
280PKDS97ECQC02421
|
|
50
|
100.9
|
20241106-19:09:09.686
|
EDGA
|
280PKDS97ECRC02421
|
|
100
|
100.94
|
20241106-19:10:38.195
|
EDGA
|
280PKDS98536C02421
|
|
100
|
100.88
|
20241106-19:11:24.028
|
EDGA
|
280PKDS98HOPC02421
|
|
63
|
100.89
|
20241106-19:12:18.358
|
EDGA
|
280PKDS98VPNC02421
|
|
37
|
100.89
|
20241106-19:12:18.358
|
EDGA
|
280PKDS98VPOC02421
|
|
100
|
100.85
|
20241106-19:14:17.775
|
EDGA
|
280PKDS99U0TC02421
|
|
100
|
100.86
|
20241106-19:14:51.017
|
EDGA
|
280PKDS9A5QUC02421
|
|
100
|
100.87
|
20241106-19:16:39.630
|
EDGA
|
280PKDS9B383C02421
|
|
100
|
100.81
|
20241106-19:17:55.142
|
EDGA
|
280PKDS9BLC5C02421
|
|
20
|
100.73
|
20241106-19:19:20.769
|
EDGA
|
280PKDS9C9PCC02421
|
|
80
|
100.73
|
20241106-19:19:20.769
|
EDGA
|
280PKDS9C9PEC02421
|
|
100
|
100.74
|
20241106-19:20:22.974
|
EDGA
|
280PKDS9CP61C02421
|
|
66
|
100.72
|
20241106-19:21:59.058
|
EDGA
|
280PKDS9DGOMC02421
|
|
34
|
100.72
|
20241106-19:21:59.058
|
EDGA
|
280PKDS9DGONC02421
|
|
100
|
100.66
|
20241106-19:23:29.882
|
EDGA
|
280PKDS9E5DHC02421
|
|
100
|
100.57
|
20241106-19:24:45.630
|
EDGA
|
280PKDS9EMEAC02421
|
|
100
|
100.54
|
20241106-19:26:51.922
|
EDGA
|
280PKDS9FJ9UC02421
|
|
100
|
100.52
|
20241106-19:28:06.881
|
EDGA
|
280PKDS9G60MC02421
|
|
100
|
100.46
|
20241106-19:28:44.653
|
EDGA
|
280PKDS9GG2SC02421
|
|
100
|
100.49
|
20241106-19:30:19.870
|
EDGA
|
280PKDS9HC7PC02421
|
|
100
|
100.49
|
20241106-19:31:39.037
|
EDGA
|
280PKDS9I837C02421
|
|
100
|
100.49
|
20241106-19:32:26.727
|
EDGA
|
280PKDS9IQTPC02421
|
|
7
|
100.47
|
20241106-19:33:07.853
|
EDGA
|
280PKDS9JB8QC02421
|
|
19
|
100.47
|
20241106-19:33:29.281
|
EDGA
|
280PKDS9JJJTC02421
|
|
74
|
100.47
|
20241106-19:33:37.968
|
EDGA
|
280PKDS9JMPQC02421
|
|
26
|
100.47
|
20241106-19:33:37.969
|
EDGA
|
280PKDS9JMPRC02421
|
|
19
|
100.46
|
20241106-19:33:50.710
|
EDGA
|
280PKDS9JR7DC02421
|
|
81
|
100.46
|
20241106-19:33:50.710
|
EDGA
|
280PKDS9JR7EC02421
|
|
38
|
100.42
|
20241106-19:35:14.424
|
EDGA
|
280PKDS9KQ40C02421
|
|
62
|
100.42
|
20241106-19:35:20.221
|
EDGA
|
280PKDS9KS7GC02421
|
|
17
|
100.42
|
20241106-19:35:20.221
|
EDGA
|
280PKDS9KS7HC02421
|
|
21
|
100.42
|
20241106-19:35:20.221
|
EDGA
|
280PKDS9KS7JC02421
|
|
100
|
100.36
|
20241106-19:36:23.624
|
EDGA
|
280PKDS9LI9DC02421
|
|
100
|
100.37
|
20241106-19:37:13.181
|
EDGA
|
280PKDS9M2UDC02421
|
|
100
|
100.41
|
20241106-19:38:07.909
|
EDGA
|
280PKDS9MKG7C02421
|
|
100
|
100.37
|
20241106-19:39:30.660
|
EDGA
|
280PKDS9NCJCC02421
|
|
100
|
100.33
|
20241106-19:40:38.073
|
EDGA
|
280PKDS9O0A1C02421
|
|
100
|
100.32
|
20241106-19:42:05.146
|
EDGA
|
280PKDS9OOBIC02421
|
|
100
|
100.27
|
20241106-19:43:16.421
|
EDGA
|
280PKDS9PBJJC02421
|
|
100
|
100.18
|
20241106-19:44:38.681
|
EDGA
|
280PKDS9Q29TC02421
|
|
100
|
100.22
|
20241106-19:45:44.249
|
EDGA
|
280PKDS9QMEJC02421
|
|
100
|
100.23
|
20241106-19:47:16.969
|
EDGA
|
280PKDS9RFTSC02421
|
|
30
|
100.21
|
20241106-19:48:37.180
|
EDGA
|
280PKDS9SB88C02421
|
|
30
|
100.21
|
20241106-19:48:37.180
|
EDGA
|
280PKDS9SB89C02421
|
|
40
|
100.21
|
20241106-19:48:37.945
|
EDGA
|
280PKDS9SBE0C02421
|
|
100
|
100.13
|
20241106-19:49:15.646
|
EDGA
|
280PKDS9SMV0C02421
|
|
100
|
100.07
|
20241106-19:50:13.934
|
EDGA
|
280PKDS9T8FUC02421
|
|
100
|
100.06
|
20241106-19:51:40.414
|
EDGA
|
280PKDS9U2MSC02421
|
|
100
|
100
|
20241106-19:53:06.842
|
ARCX
|
280PKDS9UT29C02421
|
|
100
|
100
|
20241106-19:53:31.411
|
EDGA
|
280PKDS9V4D3C02421
|
|
100
|
99.98
|
20241106-19:54:58.180
|
EDGA
|
280PKDS9VV8MC02421
|
|
100
|
99.99
|
20241106-19:56:23.430
|
XNAS
|
280PKDSA0QC2C02421
|
|
100
|
100.01
|
20241106-19:57:01.055
|
XNYS
|
280PKDSA14T1C02421
|
|
100
|
100.04
|
20241106-19:57:07.660
|
EDGA
|
280PKDSA173NC02421
|
|
100
|
100
|
20241106-19:58:33.231
|
EDGA
|
280PKDSA21DAC02421
|
|
100
|
100.01
|
20241106-19:59:38.236
|
XNYS
|
280PKDSA2MTMC02421
|
|
100
|
99.99
|
20241106-20:00:01.345
|
EDGA
|
280PKDSA2VGIC02421
|
|
100
|
99.99
|
20241106-20:00:01.345
|
EDGA
|
280PKDSA2VGJC02421
|
|
92
|
99.99
|
20241106-20:01:00.620
|
EDGA
|
280PKDSA3LNBC02421
|
|
100
|
100.12
|
20241106-20:01:57.371
|
EDGA
|
280PKDSA4BHUC02421
|
|
28
|
100.13
|
20241106-20:02:34.723
|
EDGA
|
280PKDSA4NCOC02421
|
|
72
|
100.13
|
20241106-20:02:34.723
|
EDGA
|
280PKDSA4NCPC02421
|
|
100
|
100.22
|
20241106-20:04:03.594
|
EDGA
|
280PKDSA5JENC02421
|
|
100
|
100.13
|
20241106-20:04:52.646
|
EDGA
|
280PKDSA644MC02421
|
|
20
|
100.22
|
20241106-20:06:19.420
|
XNYS
|
280PKDSA6TCBC02421
|
|
80
|
100.22
|
20241106-20:06:19.420
|
XNYS
|
280PKDSA6TCCC02421
|
|
100
|
100.24
|
20241106-20:06:52.351
|
EDGA
|
280PKDSA75S3C02421
|
|
2
|
100.23
|
20241106-20:07:02.673
|
EDGA
|
280PKDSA78MBC02421
|
|
98
|
100.23
|
20241106-20:07:02.673
|
EDGA
|
280PKDSA78MCC02421
|
|
100
|
100.18
|
20241106-20:08:08.206
|
EDGA
|
280PKDSA7PIJC02421
|
|
89
|
100.1
|
20241106-20:09:16.429
|
EDGA
|
280PKDSA8CH2C02421
|
|
19
|
100.18
|
20241106-20:10:14.561
|
BATS
|
280PKDSA8SGHC02421
|
|
15
|
100.18
|
20241106-20:10:14.561
|
BATS
|
280PKDSA8SGIC02421
|
|
66
|
100.18
|
20241106-20:10:14.561
|
BATS
|
280PKDSA8SGJC02421
|
|
23
|
100.23
|
20241106-20:11:08.542
|
BATS
|
280PKDSA9BG9C02421
|
|
77
|
100.23
|
20241106-20:11:08.542
|
BATS
|
280PKDSA9BGAC02421
|
|
100
|
100.22
|
20241106-20:11:27.963
|
EDGA
|
280PKDSA9G4GC02421
|
|
100
|
100.36
|
20241106-20:13:15.780
|
EDGA
|
280PKDSAAG6AC02421
|
|
100
|
100.36
|
20241106-20:13:15.780
|
EDGA
|
280PKDSAAG6BC02421
|
|
100
|
100.42
|
20241106-20:14:23.624
|
EDGA
|
280PKDSAB3S9C02421
|
|
18
|
100.47
|
20241106-20:16:00.274
|
EDGA
|
280PKDSAC22AC02421
|
|
100
|
100.47
|
20241106-20:16:00.274
|
EDGA
|
280PKDSAC22BC02421
|
|
82
|
100.47
|
20241106-20:16:00.274
|
EDGA
|
280PKDSAC22CC02421
|
|
100
|
100.48
|
20241106-20:17:08.615
|
EDGA
|
280PKDSACL9VC02421
|
|
3
|
100.46
|
20241106-20:17:48.009
|
EDGA
|
280PKDSACUSIC02421
|
|
97
|
100.46
|
20241106-20:17:48.009
|
EDGA
|
280PKDSACUSJC02421
|
|
100
|
100.43
|
20241106-20:19:33.324
|
EDGA
|
280PKDSADRMUC02421
|
|
100
|
100.43
|
20241106-20:20:09.531
|
EDGA
|
280PKDSAE6MVC02421
|
|
100
|
100.49
|
20241106-20:21:14.392
|
EDGA
|
280PKDSAEN3NC02421
|
|
100
|
100.46
|
20241106-20:22:05.940
|
EDGA
|
280PKDSAF4F1C02421
|
|
5
|
100.42
|
20241106-20:22:51.616
|
EDGA
|
280PKDSAFG5EC02421
|
|
10
|
100.45
|
20241106-20:23:09.263
|
EDGA
|
280PKDSAFKGHC02421
|
|
90
|
100.45
|
20241106-20:23:13.318
|
EDGA
|
280PKDSAFLN4C02421
|
|
19
|
100.41
|
20241106-20:23:26.910
|
EDGA
|
280PKDSAFPD0C02421
|
|
100
|
100.46
|
20241106-20:24:11.964
|
ARCX
|
280PKDSAG60CC02421
|
|
2
|
100.45
|
20241106-20:24:19.852
|
EDGA
|
280PKDSAG83VC02421
|
|
98
|
100.45
|
20241106-20:24:31.819
|
EDGA
|
280PKDSAGAT3C02421
|
|
2
|
100.45
|
20241106-20:24:31.843
|
EDGA
|
280PKDSAGAT5C02421
|
|
100
|
100.52
|
20241106-20:26:08.479
|
XNYS
|
280PKDSAH63PC02421
|
|
100
|
100.52
|
20241106-20:26:29.861
|
XNYS
|
280PKDSAHBP4C02421
|
|
100
|
100.53
|
20241106-20:27:05.628
|
EDGA
|
280PKDSAHL01C02421
|
|
100
|
100.51
|
20241106-20:27:18.631
|
EDGA
|
280PKDSAHOV8C02421
|
|
15
|
100.52
|
20241106-20:28:27.306
|
EDGA
|
280PKDSAIDGFC02421
|
|
100
|
100.53
|
20241106-20:28:37.725
|
XNYS
|
280PKDSAIGJPC02421
|
|
34
|
100.52
|
20241106-20:28:55.984
|
BATS
|
280PKDSAIM4MC02421
|
|
7
|
100.52
|
20241106-20:28:55.984
|
BATY
|
280PKDSAIM4NC02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
EPRL
|
280PKDSAIM4OC02421
|
|
10
|
100.52
|
20241106-20:28:55.984
|
XNAS
|
280PKDSAIM4PC02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
XNAS
|
280PKDSAIM4QC02421
|
|
47
|
100.52
|
20241106-20:28:55.984
|
XNAS
|
280PKDSAIM4RC02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
XNYS
|
280PKDSAIM4SC02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
XNYS
|
280PKDSAIM4TC02421
|
|
10
|
100.52
|
20241106-20:28:55.984
|
XNYS
|
280PKDSAIM4UC02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
XNYS
|
280PKDSAIM4VC02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
XNYS
|
280PKDSAIM50C02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
XNYS
|
280PKDSAIM51C02421
|
|
180
|
100.52
|
20241106-20:28:55.984
|
XASE
|
280PKDSAIM52C02421
|
|
3
|
100.52
|
20241106-20:28:55.984
|
ARCX
|
280PKDSAIM53C02421
|
|
50
|
100.52
|
20241106-20:28:55.984
|
ARCX
|
280PKDSAIM54C02421
|
|
100
|
100.52
|
20241106-20:28:55.984
|
ARCX
|
280PKDSAIM55C02421
|
|
100
|
100.52
|
20241106-20:28:55.985
|
EDGX
|
280PKDSAIM56C02421
|
|
61
|
100.55
|
20241106-20:28:59.182
|
LTSE
|
280PKDSAIMVLC02421
|
|
700
|
100.55
|
20241106-20:28:59.183
|
LTSE
|
280PKDSAIMVMC02421
|
|
100
|
100.56
|
20241106-20:30:39.332
|
EDGA
|
280PKDSAJPD4C02421
|
|
100
|
100.56
|
20241106-20:30:39.332
|
EDGA
|
280PKDSAJPD5C02421
|
|
35
|
100.56
|
20241106-20:30:39.333
|
EDGA
|
280PKDSAJPD8C02421
|
|
5
|
100.52
|
20241106-20:31:56.097
|
EPRL
|
280PKDSAKLCOC02421
|
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
POSQKOBQFBDKADK
Crh (LSE:CRH)
Historical Stock Chart
From Oct 2024 to Nov 2024
Crh (LSE:CRH)
Historical Stock Chart
From Nov 2023 to Nov 2024
