RNS Number : 9119A
CRH PLC
19 August 2024
 

19th August 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 16th August 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

6,507

84.2897

84.94

83.57

 ARCX

303

84.2852

84.8

83.71

 BATS

1,709

84.0180

84.53

83.56

 BATY

719

84.2736

84.87

84.3

 EDGA

700

84.1629

85.36

83.36

 EDGX

4,548

84.3531

84.77

84.03

 EPRL

600

84.0733

84.36

83.65

 IEXG

200

84.5100

84.69

84.33

 MEMX

28,666

84.1261

84.77

83.52

 XASE

100

84.1500

84.15

84.15

 XBOS

200

84.4850

84.65

84.32

 XCHI

100

83.9000

83.9

83.9

 XCIS

5,888

84.4816

85.09

83.36

 XNAS

6,160

84.3667

85.1

83.53

 XNYS

2,600

84.3331

84.8

83.66

 XPSX

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 681,876,886 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,137,114 of its ordinary shares in treasury, which represents 5.690% 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 16th August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

 

Tel: 00 3531 6344340

 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74

 

ISIN:


IE0001827041

 

US Broker name:

BNP Paribas Securities Corp

 

US Broker code (CRD#):

15794

 

Time Zone:

EST

 

Currency

USD

 

Date of Transactions:


 16th August 2024

 

 

Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$84.2329

 

59,000

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

38

85

 20240816-13:30:52.367

 XNYS

 280IS73P0PPNC02421

62

85

 20240816-13:30:52.367

 XNYS

 280IS73P0PPOC02421

100

85

 20240816-13:30:52.367

 XNYS

 280IS73P0PPPC02421

100

85

 20240816-13:30:52.367

 XNAS

 280IS73P0PPQC02421

50

85

 20240816-13:30:52.367

 XNAS

 280IS73P0PPRC02421

50

85

 20240816-13:30:52.367

 XNAS

 280IS73P0PPSC02421

50

85

 20240816-13:30:52.367

 XNAS

 280IS73P0PPTC02421

100

85.1

 20240816-13:31:27.695

 XNYS

 280IS73P0T44C02421

100

85.09

 20240816-13:31:31.282

 XNAS

 280IS73P0TANC02421

100

85.09

 20240816-13:31:31.282

 XNAS

 280IS73P0TAOC02421

100

85.09

 20240816-13:31:31.282

 XNYS

 280IS73P0TAPC02421

6

84.94

 20240816-13:32:26.509

 XNYS

 280IS73P13A1C02421

94

84.94

 20240816-13:32:26.509

 XNYS

 280IS73P13A2C02421

100

84.94

 20240816-13:32:26.510

 ARCX

 280IS73P13A3C02421

100

84.94

 20240816-13:32:26.510

 XNAS

 280IS73P13A4C02421

90

84.91

 20240816-13:32:55.875

 ARCX

 280IS73P15HDC02421

10

84.91

 20240816-13:32:55.875

 ARCX

 280IS73P15HEC02421

68

84.91

 20240816-13:32:55.875

 XNYS

 280IS73P15HFC02421

32

84.91

 20240816-13:32:55.875

 XNYS

 280IS73P15HGC02421

52

84.75

 20240816-13:34:15.015

 XNAS

 280IS73P1D29C02421

100

84.75

 20240816-13:34:15.015

 XNYS

 280IS73P1D2AC02421

48

84.75

 20240816-13:34:15.015

 XNAS

 280IS73P1D2BC02421

60

84.75

 20240816-13:34:15.015

 ARCX

 280IS73P1D2CC02421

40

84.75

 20240816-13:34:15.016

 ARCX

 280IS73P1D2DC02421

50

84.68

 20240816-13:34:57.613

 XNYS

 280IS73P1GIKC02421

50

84.68

 20240816-13:34:57.613

 XNYS

 280IS73P1GILC02421

100

84.69

 20240816-13:35:31.545

 MEMX

 280IS73P1LD8C02421

20

84.79

 20240816-13:36:15.392

 BATS

 280IS73P1QTSC02421

50

84.8

 20240816-13:36:15.392

 BATS

 280IS73P1QTTC02421

30

84.8

 20240816-13:36:15.392

 BATS

 280IS73P1QTUC02421

100

84.87

 20240816-13:36:16.901

 EDGA

 280IS73P1R2SC02421

79

84.86

 20240816-13:36:25.753

 XNAS

 280IS73P1S9MC02421

21

84.86

 20240816-13:36:25.753

 XNAS

 280IS73P1S9NC02421

100

84.73

 20240816-13:37:00.753

 XNAS

 280IS73P205MC02421

81

84.73

 20240816-13:37:00.753

 XNAS

 280IS73P205NC02421

19

84.73

 20240816-13:37:00.753

 XNAS

 280IS73P205OC02421

100

84.8

 20240816-13:37:43.459

 XNAS

 280IS73P24LNC02421

100

84.77

 20240816-13:38:08.718

 XNYS

 280IS73P27DQC02421

11

84.78

 20240816-13:38:48.694

 XNAS

 280IS73P2BJ7C02421

89

84.8

 20240816-13:38:48.694

 XNAS

 280IS73P2BJ8C02421

100

84.81

 20240816-13:38:55.519

 XNAS

 280IS73P2C90C02421

100

84.78

 20240816-13:39:06.993

 XNAS

 280IS73P2DLLC02421

100

84.72

 20240816-13:39:43.922

 XNAS

 280IS73P2HMKC02421

100

84.72

 20240816-13:39:43.922

 XNAS

 280IS73P2HMLC02421

100

84.77

 20240816-13:40:39.826

 EPRL

 280IS73P2PP0C02421

72

84.76

 20240816-13:41:06.911

 XNAS

 280IS73P2TVAC02421

28

84.78

 20240816-13:41:06.911

 XNAS

 280IS73P2TVBC02421

100

84.82

 20240816-13:41:25.655

 ARCX

 280IS73P30F8C02421

100

84.79

 20240816-13:41:35.148

 XNAS

 280IS73P31JOC02421

100

84.79

 20240816-13:41:35.148

 XNAS

 280IS73P31JPC02421

100

84.79

 20240816-13:42:30.448

 ARCX

 280IS73P38QNC02421

100

84.79

 20240816-13:42:30.448

 ARCX

 280IS73P38QOC02421

100

84.77

 20240816-13:43:03.787

 XASE

 280IS73P3DB1C02421

100

84.61

 20240816-13:43:39.116

 XNAS

 280IS73P3HSJC02421

100

84.51

 20240816-13:44:21.806

 XASE

 280IS73P3N61C02421

100

84.54

 20240816-13:44:46.093

 XASE

 280IS73P3PAKC02421

100

84.55

 20240816-13:45:24.295

 XNYS

 280IS73P3VL1C02421

100

84.55

 20240816-13:45:39.635

 ARCX

 280IS73P41HBC02421

100

84.57

 20240816-13:46:22.568

 XNAS

 280IS73P47OLC02421

25

84.57

 20240816-13:46:22.568

 XNAS

 280IS73P47OMC02421

25

84.57

 20240816-13:46:22.568

 XNAS

 280IS73P47ONC02421

50

84.57

 20240816-13:46:22.569

 XNAS

 280IS73P47OOC02421

100

84.65

 20240816-13:47:22.200

 XCHI

 280IS73P4FT1C02421

100

84.61

 20240816-13:47:26.329

 XNAS

 280IS73P4GB4C02421

100

84.61

 20240816-13:47:26.329

 XASE

 280IS73P4GB5C02421

100

84.6

 20240816-13:48:55.594

 XNYS

 280IS73P4TDDC02421

100

84.62

 20240816-13:49:18.608

 ARCX

 280IS73P520PC02421

1

84.62

 20240816-13:49:18.608

 ARCX

 280IS73P520QC02421

99

84.62

 20240816-13:49:18.608

 ARCX

 280IS73P520RC02421

100

84.69

 20240816-13:49:47.502

 XNYS

 280IS73P58P6C02421

49

84.65

 20240816-13:50:10.803

 XASE

 280IS73P5D2GC02421

51

84.65

 20240816-13:50:10.803

 XASE

 280IS73P5D2HC02421

49

84.65

 20240816-13:50:10.803

 XASE

 280IS73P5D2IC02421

51

84.65

 20240816-13:50:10.803

 XASE

 280IS73P5D2JC02421

100

84.64

 20240816-13:51:01.225

 XASE

 280IS73P5KVTC02421

100

84.64

 20240816-13:51:01.225

 XASE

 280IS73P5KVUC02421

100

84.64

 20240816-13:51:01.225

 XASE

 280IS73P5KVVC02421

100

84.53

 20240816-13:51:32.565

 XASE

 280IS73P5PISC02421

100

84.57

 20240816-13:52:25.953

 XNAS

 280IS73P61BPC02421

100

84.63

 20240816-13:53:04.975

 XNYS

 280IS73P6AHIC02421

100

84.71

 20240816-13:53:23.007

 ARCX

 280IS73P6DCVC02421

100

84.7

 20240816-13:53:31.632

 EDGA

 280IS73P6EIVC02421

100

84.6

 20240816-13:54:03.017

 ARCX

 280IS73P6J10C02421

100

84.54

 20240816-13:54:27.400

 XNYS

 280IS73P6MDSC02421

63

84.51

 20240816-13:55:14.335

 XNAS

 280IS73P6S5CC02421

37

84.51

 20240816-13:55:14.335

 XNAS

 280IS73P6S5DC02421

100

84.47

 20240816-13:55:35.882

 XNAS

 280IS73P6VCRC02421

66

84.58

 20240816-13:56:29.581

 ARCX

 280IS73P77V5C02421

34

84.58

 20240816-13:56:29.581

 ARCX

 280IS73P77V6C02421

100

84.57

 20240816-13:56:42.286

 XPSX

 280IS73P7A2HC02421

100

84.59

 20240816-13:57:25.768

 EDGA

 280IS73P7G3QC02421

100

84.51

 20240816-13:57:38.980

 XPSX

 280IS73P7HOIC02421

100

84.51

 20240816-13:58:29.173

 XPSX

 280IS73P7OQTC02421

100

84.51

 20240816-13:58:29.173

 XPSX

 280IS73P7OQUC02421

100

84.44

 20240816-13:59:18.195

 XPSX

 280IS73P80MMC02421

1

84.44

 20240816-13:59:18.195

 XASE

 280IS73P80MOC02421

99

84.44

 20240816-13:59:18.195

 XASE

 280IS73P80MPC02421

100

84.38

 20240816-14:00:00.025

 XNYS

 280IS73P86S9C02421

100

84.38

 20240816-14:00:00.025

 XNYS

 280IS73P86SAC02421

30

84.49

 20240816-14:00:28.056

 XPSX

 280IS73P8EALC02421

30

84.49

 20240816-14:00:28.056

 XPSX

 280IS73P8EAMC02421

40

84.49

 20240816-14:00:28.063

 XPSX

 280IS73P8EAQC02421

100

84.59

 20240816-14:01:08.227

 XNYS

 280IS73P8N0BC02421

100

84.68

 20240816-14:01:45.813

 XNAS

 280IS73P8USOC02421

100

84.73

 20240816-14:02:00.002

 XNYS

 280IS73P93MCC02421

100

84.8

 20240816-14:02:29.697

 XPSX

 280IS73P9D8NC02421

60

84.8

 20240816-14:02:29.697

 XPSX

 280IS73P9D8OC02421

40

84.8

 20240816-14:02:29.697

 XPSX

 280IS73P9D8PC02421

100

84.78

 20240816-14:03:22.331

 ARCX

 280IS73P9SGSC02421

100

84.79

 20240816-14:03:47.246

 XNAS

 280IS73PA30JC02421

99

84.77

 20240816-14:03:59.983

 XNAS

 280IS73PA6TBC02421

1

84.77

 20240816-14:03:59.983

 XNAS

 280IS73PA6TCC02421

100

84.65

 20240816-14:04:16.441

 XPSX

 280IS73PACNEC02421

100

84.6

 20240816-14:04:48.915

 XNYS

 280IS73PAKNDC02421

100

84.55

 20240816-14:05:00.575

 XPSX

 280IS73PANNVC02421

100

84.54

 20240816-14:05:31.291

 XPSX

 280IS73PB1DDC02421

4

84.34

 20240816-14:05:56.218

 BATY

 280IS73PB7VTC02421

96

84.34

 20240816-14:06:01.806

 BATY

 280IS73PB97CC02421

100

84.37

 20240816-14:06:49.012

 XNAS

 280IS73PBK8HC02421

80

84.37

 20240816-14:06:58.130

 XNAS

 280IS73PBMHSC02421

20

84.37

 20240816-14:06:58.130

 XNAS

 280IS73PBMHTC02421

100

84.37

 20240816-14:06:58.130

 XNAS

 280IS73PBMHUC02421

100

84.33

 20240816-14:07:38.951

 MEMX

 280IS73PC0FPC02421

100

84.32

 20240816-14:07:54.379

 XCHI

 280IS73PC45GC02421

100

84.31

 20240816-14:07:55.338

 XASE

 280IS73PC4BTC02421

100

84.31

 20240816-14:07:55.338

 XASE

 280IS73PC4BUC02421

100

84.17

 20240816-14:08:31.626

 XASE

 280IS73PCEITC02421

100

84.1

 20240816-14:09:00.086

 XASE

 280IS73PCKP9C02421

35

84.09

 20240816-14:09:35.512

 XNYS

 280IS73PCT83C02421

65

84.09

 20240816-14:09:35.512

 XNYS

 280IS73PCT84C02421

100

84.08

 20240816-14:09:44.142

 XASE

 280IS73PCV4NC02421

6

84.07

 20240816-14:10:05.011

 XASE

 280IS73PD44SC02421

100

84.13

 20240816-14:10:20.214

 XASE

 280IS73PD7T5C02421

30

84.09

 20240816-14:10:28.187

 XASE

 280IS73PD9J6C02421

70

84.09

 20240816-14:10:28.187

 XASE

 280IS73PD9J7C02421

30

84.09

 20240816-14:10:28.187

 XASE

 280IS73PD9J8C02421

70

84.09

 20240816-14:10:28.187

 XASE

 280IS73PD9J9C02421

100

84.11

 20240816-14:11:01.738

 EPRL

 280IS73PDJ0PC02421

100

84.11

 20240816-14:11:01.738

 EPRL

 280IS73PDJ0RC02421

100

84.14

 20240816-14:12:02.986

 ARCX

 280IS73PE1B7C02421

62

84.08

 20240816-14:12:27.817

 XASE

 280IS73PE6K0C02421

38

84.08

 20240816-14:12:27.817

 XASE

 280IS73PE6K1C02421

100

84.11

 20240816-14:13:06.160

 XNAS

 280IS73PEFHBC02421

100

84.09

 20240816-14:13:07.647

 XASE

 280IS73PEFUFC02421

100

84.09

 20240816-14:13:07.648

 XASE

 280IS73PEFUGC02421

64

84.11

 20240816-14:14:14.295

 XNAS

 280IS73PEV3TC02421

36

84.11

 20240816-14:14:14.295

 XNAS

 280IS73PEV3UC02421

100

84.11

 20240816-14:14:14.295

 XNAS

 280IS73PEV3VC02421

100

84.11

 20240816-14:14:14.295

 XNAS

 280IS73PEV40C02421

100

84.15

 20240816-14:14:29.225

 BATY

 280IS73PF244C02421

100

84.15

 20240816-14:15:29.320

 XNYS

 280IS73PFH3KC02421

2

84.13

 20240816-14:15:30.693

 BATY

 280IS73PFHGSC02421

98

84.13

 20240816-14:15:30.693

 BATY

 280IS73PFHGTC02421

100

84.13

 20240816-14:15:30.693

 BATY

 280IS73PFHGUC02421

100

84.2

 20240816-14:17:01.696

 XASE

 280IS73PG5CMC02421

100

84.2

 20240816-14:17:01.696

 XASE

 280IS73PG5COC02421

100

84.19

 20240816-14:18:01.452

 IEXG

 280IS73PGJ2SC02421

100

84.18

 20240816-14:18:01.968

 XASE

 280IS73PGJ68C02421

100

84.18

 20240816-14:18:01.968

 XASE

 280IS73PGJ69C02421

100

84.16

 20240816-14:19:37.469

 XASE

 280IS73PH602C02421

100

84.16

 20240816-14:19:37.470

 XASE

 280IS73PH603C02421

55

84.15

 20240816-14:20:11.664

 XASE

 280IS73PHD6MC02421

45

84.15

 20240816-14:20:11.664

 XASE

 280IS73PHD6NC02421

21

84.13

 20240816-14:20:26.666

 XASE

 280IS73PHGDKC02421

36

84.13

 20240816-14:20:26.666

 XASE

 280IS73PHGDLC02421

43

84.13

 20240816-14:20:26.666

 XASE

 280IS73PHGDMC02421

100

84.13

 20240816-14:21:21.006

 XASE

 280IS73PHS4EC02421

100

84.13

 20240816-14:21:21.006

 XASE

 280IS73PHS4FC02421

100

84.11

 20240816-14:21:51.438

 XASE

 280IS73PI1HVC02421

100

84.12

 20240816-14:22:20.400

 XASE

 280IS73PI6VQC02421

100

84.13

 20240816-14:22:56.088

 XASE

 280IS73PIE27C02421

100

84.13

 20240816-14:22:56.189

 XASE

 280IS73PIE2PC02421

100

84.22

 20240816-14:23:58.027

 EDGX

 280IS73PIPJHC02421

5

84.25

 20240816-14:24:19.814

 XNAS

 280IS73PITK2C02421

68

84.25

 20240816-14:24:19.814

 XNYS

 280IS73PITK3C02421

100

84.26

 20240816-14:24:48.037

 XNYS

 280IS73PJ30PC02421

68

84.24

 20240816-14:25:05.282

 XASE

 280IS73PJ64FC02421

32

84.24

 20240816-14:25:05.282

 XASE

 280IS73PJ64GC02421

45

84.25

 20240816-14:25:55.330

 XASE

 280IS73PJHGVC02421

55

84.25

 20240816-14:25:55.330

 XASE

 280IS73PJHH0C02421

62

84.27

 20240816-14:26:29.409

 XASE

 280IS73PJOD0C02421

38

84.27

 20240816-14:26:29.409

 XASE

 280IS73PJOD1C02421

100

84.22

 20240816-14:26:43.030

 XASE

 280IS73PJR7PC02421

100

84.23

 20240816-14:27:46.996

 XASE

 280IS73PK6GBC02421

62

84.23

 20240816-14:28:02.824

 XASE

 280IS73PK9BBC02421

38

84.23

 20240816-14:28:02.824

 XASE

 280IS73PK9BCC02421

100

84.29

 20240816-14:28:40.539

 XASE

 280IS73PKGAAC02421

100

84.28

 20240816-14:29:19.241

 XASE

 280IS73PKPGOC02421

50

84.25

 20240816-14:29:21.303

 ARCX

 280IS73PKQ4HC02421

50

84.25

 20240816-14:29:21.303

 ARCX

 280IS73PKQ4IC02421

100

84.17

 20240816-14:29:58.994

 XASE

 280IS73PL22RC02421

100

84.22

 20240816-14:30:54.522

 XASE

 280IS73PLFFLC02421

100

84.19

 20240816-14:30:58.113

 XASE

 280IS73PLG8UC02421

100

84.1

 20240816-14:31:31.726

 XASE

 280IS73PLOLCC02421

100

84.03

 20240816-14:32:06.907

 XASE

 280IS73PM05DC02421

100

83.96

 20240816-14:32:24.967

 XASE

 280IS73PM4TUC02421

100

83.93

 20240816-14:33:03.252

 XASE

 280IS73PMD8MC02421

67

83.89

 20240816-14:33:41.881

 XASE

 280IS73PML5JC02421

33

83.89

 20240816-14:33:41.881

 XASE

 280IS73PML5KC02421

33

83.89

 20240816-14:34:20.467

 XASE

 280IS73PMT5JC02421

67

83.89

 20240816-14:34:20.467

 XASE

 280IS73PMT5KC02421

100

83.9

 20240816-14:35:17.568

 XCIS

 280IS73PN8LFC02421

96

83.88

 20240816-14:35:34.593

 XASE

 280IS73PNBN2C02421

4

83.88

 20240816-14:35:34.594

 XASE

 280IS73PNBN8C02421

100

83.89

 20240816-14:36:21.413

 XASE

 280IS73PNJQOC02421

100

83.83

 20240816-14:36:46.703

 XASE

 280IS73PNOBRC02421

100

83.77

 20240816-14:37:17.608

 ARCX

 280IS73PNV3MC02421

100

83.75

 20240816-14:37:30.150

 XASE

 280IS73PO18QC02421

100

83.72

 20240816-14:37:49.048

 XASE

 280IS73PO504C02421

94

83.75

 20240816-14:38:48.805

 XASE

 280IS73POF90C02421

6

83.75

 20240816-14:38:48.805

 XASE

 280IS73POF91C02421

94

83.75

 20240816-14:38:48.805

 XASE

 280IS73POF92C02421

6

83.75

 20240816-14:38:48.805

 XASE

 280IS73POF93C02421

100

83.75

 20240816-14:39:50.674

 XASE

 280IS73POPVUC02421

59

83.7

 20240816-14:40:02.394

 BATY

 280IS73POSMSC02421

19

83.7

 20240816-14:40:05.517

 BATY

 280IS73POTELC02421

100

83.76

 20240816-14:40:40.694

 XASE

 280IS73PP497C02421

100

83.7

 20240816-14:41:08.612

 XASE

 280IS73PPAOIC02421

100

83.55

 20240816-14:41:55.705

 XASE

 280IS73PPK94C02421

100

83.61

 20240816-14:42:36.891

 XASE

 280IS73PPRE6C02421

100

83.6

 20240816-14:43:00.561

 XASE

 280IS73PPVDSC02421

100

83.57

 20240816-14:43:32.906

 ARCX

 280IS73PQ54EC02421

100

83.53

 20240816-14:44:06.769

 XASE

 280IS73PQCCGC02421

16

83.52

 20240816-14:44:44.740

 XASE

 280IS73PQIIAC02421

100

83.59

 20240816-14:45:08.325

 XASE

 280IS73PQOGMC02421

100

83.65

 20240816-14:46:05.815

 IEXG

 280IS73PR4ENC02421

100

83.65

 20240816-14:46:05.815

 IEXG

 280IS73PR4EOC02421

99

83.57

 20240816-14:46:18.031

 BATY

 280IS73PR6GNC02421

1

83.57

 20240816-14:46:18.031

 BATY

 280IS73PR6GOC02421

100

83.63

 20240816-14:47:13.027

 XNAS

 280IS73PRFBVC02421

100

83.61

 20240816-14:47:28.726

 BATY

 280IS73PRHL0C02421

100

83.65

 20240816-14:48:12.785

 XASE

 280IS73PRQ8TC02421

100

83.62

 20240816-14:48:41.114

 BATY

 280IS73PS081C02421

100

83.56

 20240816-14:49:18.801

 BATY

 280IS73PS7FJC02421

100

83.61

 20240816-14:50:28.866

 XASE

 280IS73PSLATC02421

100

83.61

 20240816-14:50:28.866

 XASE

 280IS73PSLAUC02421

100

83.72

 20240816-14:51:49.706

 ARCX

 280IS73PT3BUC02421

100

83.72

 20240816-14:51:51.756

 XASE

 280IS73PT3Q5C02421

100

83.72

 20240816-14:51:51.756

 XASE

 280IS73PT3Q6C02421

19

83.72

 20240816-14:52:41.980

 ARCX

 280IS73PTCGRC02421

25

83.72

 20240816-14:52:41.980

 ARCX

 280IS73PTCGSC02421

56

83.72

 20240816-14:52:41.980

 ARCX

 280IS73PTCGTC02421

36

83.74

 20240816-14:52:59.762

 ARCX

 280IS73PTFFDC02421

40

83.74

 20240816-14:52:59.762

 ARCX

 280IS73PTFFEC02421

24

83.74

 20240816-14:52:59.762

 ARCX

 280IS73PTFFFC02421

100

83.75

 20240816-14:53:08.688

 XASE

 280IS73PTH9SC02421

100

83.69

 20240816-14:53:32.792

 XASE

 280IS73PTLJ8C02421

100

83.59

 20240816-14:54:13.356

 XASE

 280IS73PTTBSC02421

100

83.56

 20240816-14:54:55.442

 XASE

 280IS73PU4GRC02421

100

83.53

 20240816-14:55:36.292

 XNYS

 280IS73PUBT7C02421

100

83.52

 20240816-14:55:36.489

 XASE

 280IS73PUBTSC02421

100

83.61

 20240816-14:57:00.989

 XASE

 280IS73PUQCJC02421

100

83.61

 20240816-14:57:00.989

 XASE

 280IS73PUQCKC02421

100

83.6

 20240816-14:57:12.663

 XASE

 280IS73PUSPQC02421

100

83.6

 20240816-14:57:50.367

 XASE

 280IS73PV394C02421

100

83.58

 20240816-14:58:34.552

 XASE

 280IS73PVBJNC02421

100

83.54

 20240816-14:58:53.695

 XASE

 280IS73PVETDC02421

100

83.55

 20240816-14:59:44.637

 XASE

 280IS73PVPHCC02421

100

83.59

 20240816-15:00:48.083

 XNYS

 280IS73Q08P3C02421

100

83.58

 20240816-15:01:09.853

 XASE

 280IS73Q0D60C02421

100

83.58

 20240816-15:01:41.321

 XASE

 280IS73Q0KDJC02421

100

83.63

 20240816-15:02:10.019

 XASE

 280IS73Q0PS5C02421

100

83.66

 20240816-15:02:52.004

 XNYS

 280IS73Q128AC02421

100

83.76

 20240816-15:03:18.823

 XASE

 280IS73Q18AIC02421

62

83.7

 20240816-15:03:26.496

 ARCX

 280IS73Q19UMC02421

38

83.7

 20240816-15:03:26.496

 ARCX

 280IS73Q19UNC02421

100

83.71

 20240816-15:04:12.124

 XASE

 280IS73Q1IOPC02421

100

83.68

 20240816-15:04:34.929

 XASE

 280IS73Q1MQ8C02421

37

83.72

 20240816-15:05:03.683

 XASE

 280IS73Q1S2EC02421

100

83.72

 20240816-15:05:22.827

 XASE

 280IS73Q1VKCC02421

100

83.67

 20240816-15:06:32.359

 ARCX

 280IS73Q2CIUC02421

100

83.69

 20240816-15:07:03.725

 EDGX

 280IS73Q2H97C02421

100

83.69

 20240816-15:07:03.725

 XASE

 280IS73Q2H98C02421

98

83.65

 20240816-15:07:55.459

 XASE

 280IS73Q2Q4DC02421

2

83.65

 20240816-15:07:59.149

 XASE

 280IS73Q2QP2C02421

100

83.66

 20240816-15:08:32.166

 XASE

 280IS73Q30O3C02421

100

83.62

 20240816-15:09:14.089

 ARCX

 280IS73Q37NIC02421

100

83.59

 20240816-15:09:37.139

 XASE

 280IS73Q3BN3C02421

100

83.57

 20240816-15:10:14.168

 XASE

 280IS73Q3I4AC02421

100

83.59

 20240816-15:11:38.406

 XASE

 280IS73Q419VC02421

100

83.59

 20240816-15:11:38.406

 XASE

 280IS73Q41A0C02421

100

83.57

 20240816-15:12:14.857

 XNYS

 280IS73Q46VQC02421

1

83.6

 20240816-15:13:12.845

 ARCX

 280IS73Q4H8OC02421

99

83.6

 20240816-15:13:12.845

 ARCX

 280IS73Q4H8PC02421

100

83.65

 20240816-15:13:53.892

 EDGA

 280IS73Q4P06C02421

97

83.65

 20240816-15:14:06.069

 XASE

 280IS73Q4R0MC02421

3

83.65

 20240816-15:14:06.069

 XASE

 280IS73Q4R0NC02421

4

83.69

 20240816-15:14:47.591

 XASE

 280IS73Q51EFC02421

96

83.69

 20240816-15:14:55.450

 XASE

 280IS73Q52L5C02421

4

83.69

 20240816-15:14:55.451

 ARCX

 280IS73Q52L6C02421

100

83.69

 20240816-15:15:35.164

 XPSX

 280IS73Q5B7QC02421

100

83.66

 20240816-15:15:39.859

 XPSX

 280IS73Q5C12C02421

100

83.59

 20240816-15:16:12.071

 XASE

 280IS73Q5GUQC02421

100

83.5

 20240816-15:17:03.046

 EDGA

 280IS73Q5Q4CC02421

100

83.57

 20240816-15:18:09.973

 XASE

 280IS73Q656NC02421

100

83.57

 20240816-15:18:09.973

 XASE

 280IS73Q656OC02421

100

83.58

 20240816-15:18:53.966

 XASE

 280IS73Q6C61C02421

100

83.56

 20240816-15:19:48.878

 XASE

 280IS73Q6KO0C02421

100

83.56

 20240816-15:19:48.878

 XASE

 280IS73Q6KO1C02421

100

83.71

 20240816-15:20:47.223

 BATS

 280IS73Q6V2GC02421

100

83.8

 20240816-15:21:39.461

 ARCX

 280IS73Q77T1C02421

12

83.83

 20240816-15:21:51.260

 XPSX

 280IS73Q7ACBC02421

88

83.83

 20240816-15:21:51.260

 XPSX

 280IS73Q7ACCC02421

26

83.81

 20240816-15:21:51.776

 XASE

 280IS73Q7AEOC02421

74

83.81

 20240816-15:21:51.777

 XASE

 280IS73Q7AEPC02421

23

83.9

 20240816-15:22:40.044

 XASE

 280IS73Q7JI3C02421

77

83.9

 20240816-15:22:40.044

 XASE

 280IS73Q7JI4C02421

100

83.96

 20240816-15:23:22.468

 XASE

 280IS73Q7R9GC02421

100

83.97

 20240816-15:23:41.520

 XASE

 280IS73Q7UBFC02421

100

84

 20240816-15:24:44.988

 XPSX

 280IS73Q8908C02421

100

84

 20240816-15:25:06.047

 XASE

 280IS73Q8CNGC02421

100

84.02

 20240816-15:25:31.034

 XASE

 280IS73Q8H0VC02421

100

83.98

 20240816-15:26:09.190

 XASE

 280IS73Q8NMPC02421

100

84.02

 20240816-15:26:48.162

 XASE

 280IS73Q8U9AC02421

100

84.04

 20240816-15:27:39.530

 XASE

 280IS73Q96URC02421

100

84.04

 20240816-15:27:39.530

 XASE

 280IS73Q96USC02421

100

84.02

 20240816-15:28:23.945

 XASE

 280IS73Q9F80C02421

100

84.04

 20240816-15:29:19.606

 EDGX

 280IS73Q9OT1C02421

100

84.09

 20240816-15:30:20.073

 XNYS

 280IS73QA54VC02421

100

84.09

 20240816-15:31:01.270

 XNYS

 280IS73QACL9C02421

100

84.09

 20240816-15:31:01.270

 XNYS

 280IS73QACLAC02421

100

84.1

 20240816-15:31:29.118

 XASE

 280IS73QAJ12C02421

100

84.1

 20240816-15:31:29.118

 XASE

 280IS73QAJ13C02421

100

84.1

 20240816-15:31:29.118

 XASE

 280IS73QAJ14C02421

100

84.1

 20240816-15:31:29.118

 XASE

 280IS73QAJ15C02421

100

84.11

 20240816-15:32:27.883

 XASE

 280IS73QAUH4C02421

100

84.11

 20240816-15:32:27.883

 XASE

 280IS73QAUH5C02421

100

84.1

 20240816-15:33:16.585

 XASE

 280IS73QB7L7C02421

100

84.1

 20240816-15:33:16.585

 XASE

 280IS73QB7L8C02421

67

84.13

 20240816-15:34:31.559

 XASE

 280IS73QBKJ1C02421

33

84.13

 20240816-15:34:31.559

 XASE

 280IS73QBKJ2C02421

67

84.13

 20240816-15:34:31.559

 XASE

 280IS73QBKJ3C02421

33

84.13

 20240816-15:34:31.559

 XASE

 280IS73QBKJ4C02421

45

84.13

 20240816-15:34:31.559

 XASE

 280IS73QBKJ5C02421

55

84.13

 20240816-15:34:31.559

 XASE

 280IS73QBKJ6C02421

100

84.13

 20240816-15:34:43.495

 XASE

 280IS73QBMGQC02421

100

84.15

 20240816-15:34:59.209

 XPSX

 280IS73QBP9IC02421

100

84.13

 20240816-15:35:12.391

 XASE

 280IS73QBRH2C02421

100

84.16

 20240816-15:36:00.788

 EDGX

 280IS73QC38LC02421

100

84.15

 20240816-15:36:21.037

 XNYS

 280IS73QC6JAC02421

100

84.14

 20240816-15:36:31.257

 XASE

 280IS73QC8C8C02421

100

84.14

 20240816-15:36:31.257

 XASE

 280IS73QC8C9C02421

100

84.14

 20240816-15:36:31.258

 XASE

 280IS73QC8CAC02421

100

84.15

 20240816-15:37:46.143

 XBOS

 280IS73QCL5HC02421

100

84.14

 20240816-15:38:00.716

 XASE

 280IS73QCNFBC02421

94

84.13

 20240816-15:39:02.114

 XASE

 280IS73QD2BGC02421

6

84.13

 20240816-15:39:02.114

 XASE

 280IS73QD2BIC02421

100

84

 20240816-15:39:35.008

 XASE

 280IS73QD8S4C02421

100

84.01

 20240816-15:40:33.369

 XPSX

 280IS73QDIHNC02421

100

83.97

 20240816-15:41:27.359

 XASE

 280IS73QDR3JC02421

100

84

 20240816-15:41:58.566

 XASE

 280IS73QDVUGC02421

100

83.94

 20240816-15:43:50.448

 XNAS

 280IS73QEHAJC02421

100

83.94

 20240816-15:44:01.942

 XASE

 280IS73QEJ2RC02421

100

83.95

 20240816-15:45:10.092

 XASE

 280IS73QETSEC02421

100

83.86

 20240816-15:46:12.330

 XASE

 280IS73QF8UTC02421

100

83.84

 20240816-15:47:24.715

 XASE

 280IS73QFK7PC02421

100

83.84

 20240816-15:48:16.240

 XASE

 280IS73QFSF8C02421

100

83.91

 20240816-15:49:26.567

 XASE

 280IS73QG8IAC02421

100

83.87

 20240816-15:49:43.969

 XASE

 280IS73QGBBIC02421

100

83.77

 20240816-15:50:52.538

 XASE

 280IS73QGN79C02421

100

83.71

 20240816-15:51:20.740

 XASE

 280IS73QGS72C02421

98

83.77

 20240816-15:52:34.601

 XNYS

 280IS73QH7HHC02421

100

83.77

 20240816-15:53:19.841

 XASE

 280IS73QHEKLC02421

100

83.78

 20240816-15:54:33.352

 ARCX

 280IS73QHQE9C02421

100

83.76

 20240816-15:55:33.409

 XASE

 280IS73QI40NC02421

100

83.73

 20240816-15:56:30.008

 XASE

 280IS73QIDJGC02421

100

83.74

 20240816-15:57:42.997

 XNAS

 280IS73QIP1LC02421

100

83.79

 20240816-15:58:57.640

 ARCX

 280IS73QJ4SQC02421

100

83.78

 20240816-15:59:54.644

 XASE

 280IS73QJEUUC02421

100

83.77

 20240816-16:00:04.343

 XASE

 280IS73QJHKIC02421

100

83.77

 20240816-16:01:34.819

 BATY

 280IS73QK4HMC02421

100

83.79

 20240816-16:03:02.462

 XNAS

 280IS73QKLHDC02421

100

83.78

 20240816-16:03:19.686

 XNAS

 280IS73QKOJDC02421

100

83.84

 20240816-16:05:22.518

 XASE

 280IS73QLE6UC02421

100

83.82

 20240816-16:05:50.026

 BATY

 280IS73QLITUC02421

100

83.86

 20240816-16:07:33.265

 BATY

 280IS73QM43CC02421

100

83.9

 20240816-16:09:24.830

 XASE

 280IS73QMLLVC02421

100

83.9

 20240816-16:09:24.830

 XASE

 280IS73QMLM0C02421

100

84.03

 20240816-16:10:55.102

 EPRL

 280IS73QN3RFC02421

70

84.08

 20240816-16:11:40.346

 XNAS

 280IS73QNAT4C02421

30

84.08

 20240816-16:11:40.346

 XNAS

 280IS73QNAT5C02421

100

84.07

 20240816-16:11:45.098

 XNYS

 280IS73QNBI0C02421

100

84.1

 20240816-16:13:13.161

 XASE

 280IS73QNPEMC02421

100

84.02

 20240816-16:13:24.686

 XASE

 280IS73QNRE4C02421

100

84.07

 20240816-16:14:30.615

 XASE

 280IS73QO5RPC02421

100

84.12

 20240816-16:15:25.657

 XASE

 280IS73QOF37C02421

100

84.17

 20240816-16:17:10.005

 XASE

 280IS73QP2DCC02421

100

84.17

 20240816-16:17:10.006

 XASE

 280IS73QP2DDC02421

100

84.19

 20240816-16:19:14.092

 XASE

 280IS73QPT5JC02421

100

84.19

 20240816-16:19:14.092

 XASE

 280IS73QPT5KC02421

100

84.16

 20240816-16:20:19.582

 XASE

 280IS73QQAAMC02421

100

84.24

 20240816-16:22:24.769

 XASE

 280IS73QR2OLC02421

100

84.24

 20240816-16:22:24.769

 XASE

 280IS73QR2OMC02421

100

84.24

 20240816-16:24:34.398

 XPSX

 280IS73QRR2CC02421

18

84.24

 20240816-16:24:34.398

 XPSX

 280IS73QRR2DC02421

18

84.24

 20240816-16:24:34.398

 XPSX

 280IS73QRR2EC02421

64

84.24

 20240816-16:24:34.398

 XPSX

 280IS73QRR2FC02421

18

84.19

 20240816-16:25:50.825

 BATY

 280IS73QS9C4C02421

82

84.19

 20240816-16:25:50.825

 BATY

 280IS73QS9C5C02421

92

84.13

 20240816-16:26:43.788

 ARCX

 280IS73QSK2AC02421

8

84.13

 20240816-16:26:43.788

 ARCX

 280IS73QSK2BC02421

100

84.16

 20240816-16:28:07.919

 ARCX

 280IS73QT28BC02421

6

84.12

 20240816-16:29:16.010

 XNYS

 280IS73QTF0AC02421

94

84.12

 20240816-16:29:16.010

 XNYS

 280IS73QTF0BC02421

100

84.12

 20240816-16:29:31.060

 XASE

 280IS73QTI0GC02421

17

84.1

 20240816-16:30:15.408

 ARCX

 280IS73QTQ5JC02421

83

84.1

 20240816-16:30:15.408

 ARCX

 280IS73QTQ5KC02421

100

84.08

 20240816-16:30:41.847

 XASE

 280IS73QU1AKC02421

100

84.11

 20240816-16:31:14.241

 XASE

 280IS73QU86BC02421

100

84.14

 20240816-16:32:00.902

 XASE

 280IS73QUH7DC02421

30

84.2

 20240816-16:33:20.755

 XNYS

 280IS73QUVT7C02421

70

84.2

 20240816-16:33:20.755

 XNYS

 280IS73QUVT8C02421

100

84.18

 20240816-16:33:55.009

 XASE

 280IS73QV61AC02421

100

84.18

 20240816-16:33:55.009

 XASE

 280IS73QV61BC02421

5

84.21

 20240816-16:35:50.024

 XNAS

 280IS73QVPV0C02421

95

84.21

 20240816-16:36:03.950

 XASE

 280IS73QVSGLC02421

2

84.21

 20240816-16:36:03.951

 BATS

 280IS73QVSGNC02421

1

84.21

 20240816-16:36:03.951

 BATS

 280IS73QVSGOC02421

2

84.21

 20240816-16:36:03.951

 XNAS

 280IS73QVSGQC02421

100

84.22

 20240816-16:36:47.767

 XASE

 280IS73R03UPC02421

100

84.19

 20240816-16:38:07.600

 XASE

 280IS73R0ILRC02421

100

84.16

 20240816-16:39:12.725

 XPSX

 280IS73R0ULJC02421

100

84.17

 20240816-16:40:38.734

 XASE

 280IS73R1EC7C02421

100

84.16

 20240816-16:41:15.890

 XASE

 280IS73R1KSVC02421

52

84.09

 20240816-16:42:41.866

 ARCX

 280IS73R24CDC02421

48

84.09

 20240816-16:42:41.866

 ARCX

 280IS73R24CEC02421

100

84.05

 20240816-16:43:39.251

 XASE

 280IS73R2DQ1C02421

100

84.09

 20240816-16:45:25.523

 XASE

 280IS73R3124C02421

100

84.09

 20240816-16:45:25.523

 XASE

 280IS73R3125C02421

100

84.07

 20240816-16:45:51.717

 XASE

 280IS73R358FC02421

100

84.07

 20240816-16:47:35.217

 XASE

 280IS73R3KRJC02421

100

84.09

 20240816-16:48:36.719

 XASE

 280IS73R3VABC02421

100

84.13

 20240816-16:50:24.502

 XASE

 280IS73R4H3RC02421

100

84.16

 20240816-16:51:46.340

 ARCX

 280IS73R4U81C02421

100

84.17

 20240816-16:52:12.960

 XASE

 280IS73R52DDC02421

100

84.24

 20240816-16:54:13.537

 ARCX

 280IS73R5LQRC02421

100

84.23

 20240816-16:54:37.619

 XASE

 280IS73R5PF8C02421

100

84.32

 20240816-16:56:44.296

 ARCX

 280IS73R6E90C02421

100

84.38

 20240816-16:57:39.774

 XNYS

 280IS73R6N42C02421

100

84.45

 20240816-16:58:14.111

 XASE

 280IS73R6UDEC02421

100

84.45

 20240816-16:58:14.112

 XASE

 280IS73R6UDFC02421

100

84.45

 20240816-16:59:30.034

 XASE

 280IS73R7BNCC02421

100

84.39

 20240816-17:00:23.426

 XASE

 280IS73R7P4MC02421

100

84.32

 20240816-17:01:18.680

 XNAS

 280IS73R82TNC02421

99

84.22

 20240816-17:02:33.339

 EDGX

 280IS73R8HO1C02421

1

84.22

 20240816-17:02:33.339

 EDGX

 280IS73R8HO2C02421

100

84.21

 20240816-17:04:16.207

 BATY

 280IS73R92LRC02421

100

84.24

 20240816-17:05:42.350

 ARCX

 280IS73R9GFAC02421

100

84.24

 20240816-17:05:42.350

 ARCX

 280IS73R9GFBC02421

100

84.33

 20240816-17:07:31.292

 XASE

 280IS73RA1E0C02421

100

84.4

 20240816-17:08:17.939

 BATY

 280IS73RA9AEC02421

100

84.46

 20240816-17:09:10.795

 XASE

 280IS73RAJ2JC02421

61

84.52

 20240816-17:10:10.502

 XASE

 280IS73RAT7MC02421

39

84.52

 20240816-17:10:10.502

 XASE

 280IS73RAT7NC02421

100

84.5

 20240816-17:11:32.019

 XASE

 280IS73RB89FC02421

1

84.5

 20240816-17:13:25.511

 EDGX

 280IS73RBP6UC02421

1

84.5

 20240816-17:13:25.511

 EDGX

 280IS73RBP6VC02421

98

84.5

 20240816-17:13:25.511

 EDGX

 280IS73RBP70C02421

1

84.52

 20240816-17:13:39.821

 BATY

 280IS73RBR11C02421

99

84.52

 20240816-17:13:39.825

 BATY

 280IS73RBR13C02421

100

84.47

 20240816-17:14:22.022

 ARCX

 280IS73RC0ITC02421

100

84.47

 20240816-17:15:30.509

 ARCX

 280IS73RCBOUC02421

100

84.5

 20240816-17:18:24.046

 BATY

 280IS73RD7S8C02421

100

84.49

 20240816-17:18:27.269

 EPRL

 280IS73RD8ALC02421

100

84.49

 20240816-17:18:27.269

 EPRL

 280IS73RD8AMC02421

100

84.49

 20240816-17:20:16.374

 XASE

 280IS73RDP1UC02421

100

84.5

 20240816-17:23:09.279

 ARCX

 280IS73REIS2C02421

100

84.49

 20240816-17:23:09.283

 ARCX

 280IS73REIS3C02421

100

84.49

 20240816-17:23:09.283

 ARCX

 280IS73REIS4C02421

30

84.53

 20240816-17:25:35.010

 BATY

 280IS73RF8OQC02421

24

84.54

 20240816-17:25:53.983

 XASE

 280IS73RFBLJC02421

76

84.54

 20240816-17:25:53.983

 XASE

 280IS73RFBLKC02421

100

84.44

 20240816-17:26:32.029

 XASE

 280IS73RFJ1MC02421

100

84.42

 20240816-17:27:27.816

 XASE

 280IS73RFRVGC02421

100

84.45

 20240816-17:29:04.495

 EPRL

 280IS73RGAMIC02421

84

84.49

 20240816-17:30:25.736

 XASE

 280IS73RGOCAC02421

16

84.49

 20240816-17:30:25.736

 XASE

 280IS73RGOCBC02421

100

84.47

 20240816-17:31:31.224

 XASE

 280IS73RH4AEC02421

100

84.47

 20240816-17:31:54.884

 XASE

 280IS73RH8C6C02421

100

84.48

 20240816-17:33:01.621

 XASE

 280IS73RHJOSC02421

100

84.49

 20240816-17:34:16.038

 XASE

 280IS73RI0ULC02421

100

84.49

 20240816-17:34:16.038

 XASE

 280IS73RI0UMC02421

100

84.45

 20240816-17:34:56.951

 XASE

 280IS73RI7BIC02421

100

84.43

 20240816-17:35:35.099

 ARCX

 280IS73RIDDJC02421

100

84.44

 20240816-17:36:43.154

 XASE

 280IS73RIO20C02421

100

84.49

 20240816-17:38:18.593

 XASE

 280IS73RJ5RHC02421

53

84.49

 20240816-17:38:18.593

 XASE

 280IS73RJ5RIC02421

47

84.49

 20240816-17:38:18.593

 XASE

 280IS73RJ5RJC02421

100

84.57

 20240816-17:39:16.728

 XNAS

 280IS73RJFIPC02421

100

84.52

 20240816-17:40:09.074

 XASE

 280IS73RJOTIC02421

100

84.5

 20240816-17:40:47.920

 XASE

 280IS73RJUFOC02421

100

84.48

 20240816-17:41:20.010

 XASE

 280IS73RK3IHC02421

100

84.48

 20240816-17:42:55.086

 EPRL

 280IS73RKIL5C02421

100

84.47

 20240816-17:43:08.645

 XPSX

 280IS73RKKUQC02421

12

84.49

 20240816-17:44:23.665

 XASE

 280IS73RKVFLC02421

88

84.49

 20240816-17:44:23.665

 XASE

 280IS73RKVFMC02421

100

84.48

 20240816-17:44:48.237

 EPRL

 280IS73RL34QC02421

80

84.49

 20240816-17:45:55.823

 EPRL

 280IS73RLF0LC02421

20

84.49

 20240816-17:45:55.823

 EPRL

 280IS73RLF0MC02421

100

84.45

 20240816-17:46:49.688

 XASE

 280IS73RLMKGC02421

100

84.4

 20240816-17:47:59.037

 ARCX

 280IS73RM19HC02421

100

84.42

 20240816-17:49:04.108

 XASE

 280IS73RMB7KC02421

100

84.43

 20240816-17:50:11.383

 ARCX

 280IS73RMLFBC02421

100

84.41

 20240816-17:51:25.010

 XASE

 280IS73RN3O4C02421

100

84.41

 20240816-17:52:18.331

 XASE

 280IS73RNAVTC02421

2

84.41

 20240816-17:53:18.541

 XASE

 280IS73RNJH4C02421

98

84.41

 20240816-17:53:18.542

 XASE

 280IS73RNJH7C02421

66

84.4

 20240816-17:54:14.949

 XASE

 280IS73RNRBBC02421

34

84.4

 20240816-17:54:17.826

 XASE

 280IS73RNRLOC02421

100

84.42

 20240816-17:56:21.160

 EPRL

 280IS73ROE6RC02421

100

84.43

 20240816-17:56:46.134

 ARCX

 280IS73ROIKBC02421

100

84.43

 20240816-17:57:13.983

 XASE

 280IS73ROMK5C02421

100

84.46

 20240816-17:58:17.068

 XPSX

 280IS73ROVB9C02421

100

84.4

 20240816-17:59:04.685

 EPRL

 280IS73RP64JC02421

100

84.39

 20240816-18:00:23.317

 XNAS

 280IS73RPJ0CC02421

100

84.36

 20240816-18:00:27.732

 EPRL

 280IS73RPJKCC02421

100

84.39

 20240816-18:01:38.200

 EPRL

 280IS73RQ2F1C02421

100

84.41

 20240816-18:02:35.011

 XASE

 280IS73RQCFEC02421

100

84.39

 20240816-18:02:44.839

 EPRL

 280IS73RQE4GC02421

1

84.41

 20240816-18:04:44.963

 XNAS

 280IS73RR328C02421

1

84.41

 20240816-18:04:44.963

 XNAS

 280IS73RR329C02421

98

84.41

 20240816-18:04:44.963

 XNAS

 280IS73RR32AC02421

100

84.4

 20240816-18:04:55.010

 EPRL

 280IS73RR4LJC02421

100

84.4

 20240816-18:05:49.658

 EPRL

 280IS73RRDFHC02421

100

84.39

 20240816-18:07:01.504

 XASE

 280IS73RRP5TC02421

100

84.38

 20240816-18:07:57.437

 XASE

 280IS73RS24TC02421

100

84.45

 20240816-18:08:50.896

 EPRL

 280IS73RSA06C02421

100

84.43

 20240816-18:09:53.685

 XASE

 280IS73RSJEEC02421

40

84.43

 20240816-18:10:35.010

 XASE

 280IS73RSRH1C02421

100

84.45

 20240816-18:11:05.840

 XASE

 280IS73RSVPAC02421

100

84.43

 20240816-18:11:50.045

 XASE

 280IS73RT613C02421

100

84.43

 20240816-18:12:16.393

 XASE

 280IS73RT9K4C02421

100

84.42

 20240816-18:13:28.737

 XASE

 280IS73RTJEAC02421

100

84.41

 20240816-18:14:43.355

 EPRL

 280IS73RTUQMC02421

100

84.38

 20240816-18:14:57.223

 EPRL

 280IS73RU0HFC02421

100

84.39

 20240816-18:16:02.311

 XASE

 280IS73RUBMMC02421

100

84.42

 20240816-18:17:21.726

 XASE

 280IS73RUM3OC02421

100

84.42

 20240816-18:18:08.305

 XASE

 280IS73RUS72C02421

71

84.4

 20240816-18:19:13.190

 XASE

 280IS73RV5J3C02421

100

84.44

 20240816-18:19:56.027

 ARCX

 280IS73RVBIPC02421

100

84.42

 20240816-18:20:37.215

 XASE

 280IS73RVHI6C02421

100

84.42

 20240816-18:21:58.014

 XASE

 280IS73RVTBJC02421

46

84.41

 20240816-18:22:10.243

 XASE

 280IS73RVUV3C02421

54

84.41

 20240816-18:22:10.243

 XASE

 280IS73RVUV4C02421

100

84.4

 20240816-18:23:43.055

 XASE

 280IS73S0BO6C02421

100

84.37

 20240816-18:23:45.228

 XASE

 280IS73S0C3FC02421

95

84.36

 20240816-18:25:26.604

 XASE

 280IS73S0RBPC02421

5

84.36

 20240816-18:25:26.611

 XASE

 280IS73S0RBQC02421

100

84.38

 20240816-18:26:17.773

 XASE

 280IS73S12V2C02421

100

84.35

 20240816-18:26:57.781

 EPRL

 280IS73S18NNC02421

100

84.4

 20240816-18:29:04.014

 XNAS

 280IS73S1RNFC02421

100

84.38

 20240816-18:29:05.367

 XASE

 280IS73S1S0HC02421

100

84.4

 20240816-18:30:08.021

 XASE

 280IS73S268IC02421

94

84.37

 20240816-18:30:40.976

 XPSX

 280IS73S2DLBC02421

6

84.37

 20240816-18:30:40.976

 XPSX

 280IS73S2DLCC02421

100

84.4

 20240816-18:32:36.244

 XNYS

 280IS73S361OC02421

100

84.39

 20240816-18:32:36.249

 XASE

 280IS73S361SC02421

100

84.39

 20240816-18:32:36.249

 XASE

 280IS73S361TC02421

100

84.38

 20240816-18:33:49.816

 EPRL

 280IS73S3MSHC02421

100

84.36

 20240816-18:34:34.397

 EPRL

 280IS73S40GBC02421

100

84.38

 20240816-18:35:13.880

 XASE

 280IS73S48VNC02421

100

84.36

 20240816-18:35:52.901

 XASE

 280IS73S4G0BC02421

100

84.27

 20240816-18:36:39.445

 EPRL

 280IS73S4OP1C02421

100

84.32

 20240816-18:38:20.326

 EPRL

 280IS73S5AJ1C02421

100

84.3

 20240816-18:38:57.737

 EPRL

 280IS73S5HJOC02421

1

84.26

 20240816-18:39:54.759

 XASE

 280IS73S5RTPC02421

100

84.27

 20240816-18:40:14.469

 XASE

 280IS73S5VIRC02421

100

84.33

 20240816-18:41:45.586

 XPSX

 280IS73S6E0NC02421

100

84.32

 20240816-18:42:06.745

 XASE

 280IS73S6H7GC02421

100

84.3

 20240816-18:42:51.176

 XASE

 280IS73S6OJEC02421

100

84.35

 20240816-18:43:40.010

 XASE

 280IS73S70TMC02421

100

84.34

 20240816-18:44:19.775

 EPRL

 280IS73S77R4C02421

100

84.3

 20240816-18:45:35.554

 XASE

 280IS73S7LCDC02421

11

84.28

 20240816-18:46:46.017

 XASE

 280IS73S7VVHC02421

89

84.28

 20240816-18:46:46.017

 XASE

 280IS73S7VVIC02421

100

84.26

 20240816-18:47:35.069

 EPRL

 280IS73S87B6C02421

100

84.24

 20240816-18:48:52.010

 EPRL

 280IS73S8MDGC02421

71

84.29

 20240816-18:50:00.539

 ARCX

 280IS73S9236C02421

100

84.31

 20240816-18:50:14.646

 XNYS

 280IS73S94KPC02421

100

84.3

 20240816-18:50:21.211

 XASE

 280IS73S95TCC02421

100

84.29

 20240816-18:51:44.675

 XNYS

 280IS73S9KG9C02421

100

84.28

 20240816-18:51:49.715

 EPRL

 280IS73S9L9RC02421

100

84.27

 20240816-18:53:01.505

 EPRL

 280IS73SA0RMC02421

100

84.35

 20240816-18:54:47.636

 EPRL

 280IS73SAJ7BC02421

100

84.35

 20240816-18:54:47.776

 EPRL

 280IS73SAJ7LC02421

100

84.38

 20240816-18:55:50.927

 EPRL

 280IS73SATT4C02421

100

84.37

 20240816-18:56:25.010

 XASE

 280IS73SB3F9C02421

100

84.36

 20240816-18:57:13.374

 ARCX

 280IS73SBAOTC02421

100

84.37

 20240816-18:58:21.707

 XNAS

 280IS73SBLDMC02421

100

84.46

 20240816-18:59:19.470

 XNYS

 280IS73SC08DC02421

38

84.45

 20240816-18:59:31.480

 ARCX

 280IS73SC3EPC02421

62

84.45

 20240816-18:59:31.480

 ARCX

 280IS73SC3EQC02421

100

84.44

 20240816-19:00:00.878

 XASE

 280IS73SC984C02421

100

84.38

 20240816-19:00:59.807

 ARCX

 280IS73SCLNKC02421

100

84.37

 20240816-19:01:36.430

 ARCX

 280IS73SCTDBC02421

100

84.37

 20240816-19:02:05.012

 XASE

 280IS73SD2RQC02421

100

84.35

 20240816-19:03:31.379

 XNYS

 280IS73SDI6IC02421

100

84.33

 20240816-19:03:45.011

 XASE

 280IS73SDKIUC02421

100

84.32

 20240816-19:04:00.137

 XASE

 280IS73SDN9LC02421

100

84.26

 20240816-19:04:53.788

 EPRL

 280IS73SE38MC02421

100

84.28

 20240816-19:05:31.332

 XNAS

 280IS73SEA1UC02421

100

84.35

 20240816-19:06:24.033

 ARCX

 280IS73SEJMUC02421

100

84.33

 20240816-19:06:38.534

 EPRL

 280IS73SELOSC02421

100

84.35

 20240816-19:07:13.978

 XASE

 280IS73SEREQC02421

100

84.34

 20240816-19:08:16.384

 XNYS

 280IS73SF6B4C02421

100

84.33

 20240816-19:08:35.010

 XASE

 280IS73SF97RC02421

100

84.29

 20240816-19:09:05.097

 XASE

 280IS73SFE4AC02421

100

84.32

 20240816-19:10:02.246

 XASE

 280IS73SFP1KC02421

100

84.32

 20240816-19:10:37.431

 ARCX

 280IS73SFVC1C02421

100

84.36

 20240816-19:11:45.058

 IEXG

 280IS73SGAANC02421

100

84.38

 20240816-19:12:17.495

 XNYS

 280IS73SGF7SC02421

100

84.37

 20240816-19:12:34.333

 EPRL

 280IS73SGHNGC02421

100

84.35

 20240816-19:12:59.442

 XASE

 280IS73SGLDAC02421

100

84.38

 20240816-19:13:42.701

 XASE

 280IS73SGSQ9C02421

100

84.41

 20240816-19:14:27.007

 XASE

 280IS73SH36CC02421

100

84.41

 20240816-19:15:33.069

 XNYS

 280IS73SHEM6C02421

100

84.4

 20240816-19:15:40.011

 XASE

 280IS73SHFNIC02421

100

84.4

 20240816-19:15:46.453

 XASE

 280IS73SHGKLC02421

100

84.38

 20240816-19:16:38.708

 XASE

 280IS73SHOB1C02421

100

84.39

 20240816-19:17:57.089

 XNYS

 280IS73SI4DDC02421

100

84.39

 20240816-19:18:24.641

 XNYS

 280IS73SI8JVC02421

100

84.38

 20240816-19:18:31.456

 EPRL

 280IS73SI9I0C02421

100

84.38

 20240816-19:18:31.456

 EPRL

 280IS73SI9I1C02421

100

84.39

 20240816-19:20:01.989

 XASE

 280IS73SINT0C02421

100

84.37

 20240816-19:20:30.941

 XASE

 280IS73SISJOC02421

100

84.37

 20240816-19:21:14.861

 XASE

 280IS73SJ3E8C02421

100

84.36

 20240816-19:21:23.814

 XASE

 280IS73SJ4UEC02421

100

84.36

 20240816-19:22:11.420

 XNYS

 280IS73SJCB1C02421

18

84.35

 20240816-19:22:12.710

 XASE

 280IS73SJCFTC02421

82

84.35

 20240816-19:22:12.710

 XASE

 280IS73SJCFUC02421

100

84.36

 20240816-19:23:32.967

 XASE

 280IS73SJNJQC02421

100

84.34

 20240816-19:23:36.979

 XASE

 280IS73SJO9UC02421

100

84.32

 20240816-19:24:40.763

 XNYS

 280IS73SK2KMC02421

100

84.32

 20240816-19:24:54.503

 ARCX

 280IS73SK4M3C02421

48

84.31

 20240816-19:25:04.620

 EPRL

 280IS73SK6D9C02421

100

84.33

 20240816-19:25:29.746

 XASE

 280IS73SKARRC02421

100

84.32

 20240816-19:26:01.203

 XASE

 280IS73SKG5FC02421

100

84.34

 20240816-19:26:26.724

 XASE

 280IS73SKK7CC02421

100

84.37

 20240816-19:27:30.078

 XNAS

 280IS73SKUNBC02421

100

84.36

 20240816-19:27:34.097

 ARCX

 280IS73SKVBMC02421

6

84.36

 20240816-19:27:34.098

 XPSX

 280IS73SKVBOC02421

94

84.36

 20240816-19:27:34.098

 XPSX

 280IS73SKVBPC02421

100

84.37

 20240816-19:28:55.254

 XNYS

 280IS73SLBVHC02421

100

84.36

 20240816-19:29:14.212

 XASE

 280IS73SLFK9C02421

100

84.36

 20240816-19:29:14.212

 XASE

 280IS73SLFKAC02421

100

84.35

 20240816-19:29:55.978

 EPRL

 280IS73SLN6UC02421

100

84.31

 20240816-19:30:17.012

 EPRL

 280IS73SLSQRC02421

100

84.32

 20240816-19:30:47.132

 XASE

 280IS73SM56IC02421

100

84.29

 20240816-19:31:20.367

 ARCX

 280IS73SMDSPC02421

100

84.3

 20240816-19:31:26.621

 ARCX

 280IS73SMF0PC02421

100

84.35

 20240816-19:32:21.885

 BATS

 280IS73SMS53C02421

100

84.34

 20240816-19:32:38.350

 XASE

 280IS73SMV28C02421

100

84.34

 20240816-19:32:38.350

 XASE

 280IS73SMV29C02421

61

84.32

 20240816-19:33:37.481

 XNAS

 280IS73SNEB7C02421

2

84.32

 20240816-19:33:37.481

 XNAS

 280IS73SNEB8C02421

37

84.32

 20240816-19:33:37.481

 XNAS

 280IS73SNEB9C02421

100

84.31

 20240816-19:33:47.912

 XASE

 280IS73SNH2FC02421

100

84.3

 20240816-19:34:33.162

 ARCX

 280IS73SO5JVC02421

100

84.28

 20240816-19:34:57.806

 EPRL

 280IS73SOK1TC02421

100

84.31

 20240816-19:35:45.117

 EPRL

 280IS73SPH37C02421

100

84.34

 20240816-19:36:00.156

 XNYS

 280IS73SPPN8C02421

100

84.34

 20240816-19:36:10.159

 ARCX

 280IS73SPTJ9C02421

100

84.32

 20240816-19:36:46.111

 XASE

 280IS73SQ4HVC02421

53

84.33

 20240816-19:37:36.520

 XNAS

 280IS73SQELLC02421

47

84.33

 20240816-19:37:36.520

 XNAS

 280IS73SQELMC02421

100

84.34

 20240816-19:37:46.013

 XASE

 280IS73SQGBKC02421

100

84.33

 20240816-19:38:29.292

 ARCX

 280IS73SQO99C02421

100

84.32

 20240816-19:38:48.334

 ARCX

 280IS73SQS0EC02421

100

84.31

 20240816-19:39:30.941

 XNYS

 280IS73SR55NC02421

100

84.31

 20240816-19:40:01.241

 EDGX

 280IS73SRAV1C02421

100

84.32

 20240816-19:40:16.604

 XPSX

 280IS73SREU8C02421

100

84.31

 20240816-19:40:32.809

 XASE

 280IS73SRJF7C02421

100

84.28

 20240816-19:40:57.467

 EPRL

 280IS73SROIFC02421

100

84.28

 20240816-19:40:57.467

 XNYS

 280IS73SROIGC02421

100

84.28

 20240816-19:40:57.467

 XNYS

 280IS73SROIHC02421

100

84.28

 20240816-19:40:57.467

 XNYS

 280IS73SROIIC02421

100

84.28

 20240816-19:40:57.467

 IEXG

 280IS73SROIJC02421

218

84.3

 20240816-19:41:07.691

 EDGA

 280IS73SRQITC02421

1

84.3

 20240816-19:41:07.691

 EDGA

 280IS73SRQIUC02421

26

84.3

 20240816-19:41:07.691

 XNAS

 280IS73SRQIVC02421

227

84.3

 20240816-19:41:07.691

 ARCX

 280IS73SRQJ0C02421

100

84.3

 20240816-19:41:07.691

 ARCX

 280IS73SRQJ1C02421

100

84.3

 20240816-19:41:07.691

 XNYS

 280IS73SRQJ2C02421

100

84.3

 20240816-19:41:07.691

 XNYS

 280IS73SRQJ3C02421

100

84.3

 20240816-19:41:07.691

 XNYS

 280IS73SRQJ4C02421

100

84.3

 20240816-19:41:07.691

 XNYS

 280IS73SRQJ5C02421

100

84.3

 20240816-19:41:07.691

 XNYS

 280IS73SRQJ6C02421

1

84.31

 20240816-19:41:19.657

 BATY

 280IS73SRT0EC02421

100

84.31

 20240816-19:41:19.657

 EPRL

 280IS73SRT0FC02421

100

84.31

 20240816-19:41:19.657

 XNAS

 280IS73SRT0GC02421

100

84.31

 20240816-19:41:19.657

 XNAS

 280IS73SRT0HC02421

100

84.31

 20240816-19:41:19.657

 XNAS

 280IS73SRT0IC02421

100

84.31

 20240816-19:41:19.657

 XNAS

 280IS73SRT0JC02421

300

84.31

 20240816-19:41:19.657

 XNAS

 280IS73SRT0KC02421

100

84.31

 20240816-19:41:19.657

 XNYS

 280IS73SRT0LC02421

100

84.31

 20240816-19:41:19.657

 XNYS

 280IS73SRT0MC02421

5

84.31

 20240816-19:41:19.657

 ARCX

 280IS73SRT0NC02421

100

84.31

 20240816-19:41:19.657

 ARCX

 280IS73SRT0OC02421

100

84.31

 20240816-19:41:19.658

 IEXG

 280IS73SRT0PC02421

94

84.31

 20240816-19:41:19.658

 XNYS

 280IS73SRT0QC02421

 

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
 
 
POSQKCBKFBKKFFD
Grafico Azioni Crh (LSE:CRH)
Storico
Da Set 2024 a Ott 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Ott 2023 a Ott 2024 Clicca qui per i Grafici di Crh