RNS Number : 0348Q
CRH PLC
13 December 2024
 

13th December 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 12th December 2024 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

10,702

$99.1283

$99.94

$98.65

ARCX

8

$98.7800

$98.78

$98.78

ASPN

1,700

$99.1684

$99.34

$98.75

BATS

500

$98.9140

$99.96

$98.60

BATY

890

$98.9833

$99.29

$98.59

CDED

300

$99.2900

$99.29

$99.29

CPGX

500

$98.7240

$98.79

$98.62

EDGA

1,395

$99.1786

$99.34

$98.75

EDGX

9,827

$99.1768

$100.02

$98.58

IEXG

100

$99.3700

$99.37

$99.37

JSJX

130

$98.7816

$99.08

$98.75

UBSA

500

$98.6556

$98.73

$98.60

XBOS

100

$98.7400

$98.74

$98.74

XCIS

11,708

$99.1522

$99.86

$98.58

XNAS

11,640

$99.1066

$99.93

$98.67

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 678,011,320 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,086,072 of its ordinary shares in treasury, which represents 5.714% 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 12th December 2024 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:


12th December 2024

 

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

99.1274

50,000

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

Transaction ID

100

98.995

Dec 12 2024  9:30:00:973 AM

XNYS

2412128000000256

200

98.97

Dec 12 2024  9:30:08:950 AM

XNYS

2412128000000384

100

98.97

Dec 12 2024  9:30:50:453 AM

IEXG

2412128000000654

200

98.97

Dec 12 2024  9:30:50:453 AM

ARCX

2412128000000655

100

99.05

Dec 12 2024  9:31:01:526 AM

IEXG

2412128000000715

100

98.97

Dec 12 2024  9:32:04:500 AM

IEXG

2412128000000968

96

98.94

Dec 12 2024  9:32:11:386 AM

IEXG

2412128000001023

4

98.965

Dec 12 2024  9:32:17:853 AM

IEXG

2412128000001047

73

98.91

Dec 12 2024  9:33:04:310 AM

XNYS

2412128000001437

27

98.91

Dec 12 2024  9:33:07:490 AM

XNYS

2412128000001459

100

98.91

Dec 12 2024  9:33:07:490 AM

XNYS

2412128000001458

100

99.01

Dec 12 2024  9:33:15:466 AM

IEXG

2412128000001488

100

99.08

Dec 12 2024  9:33:55:526 AM

IEXG

2412128000001765

100

99.08

Dec 12 2024  9:34:04:650 AM

IEXG

2412128000001802

35

98.99

Dec 12 2024  9:34:38:070 AM

IEXG

2412128000002029

65

98.99

Dec 12 2024  9:34:38:070 AM

IEXG

2412128000002030

100

98.99

Dec 12 2024  9:34:41:576 AM

IEXG

2412128000002042

50

98.99

Dec 12 2024  9:34:45:980 AM

IEXG

2412128000002055

50

98.99

Dec 12 2024  9:34:45:980 AM

IEXG

2412128000002056

100

99.07

Dec 12 2024  9:35:38:736 AM

IEXG

2412128000002382

100

99.075

Dec 12 2024  9:35:39:276 AM

IEXG

2412128000002395

100

99.075

Dec 12 2024  9:35:39:396 AM

IEXG

2412128000002396

100

99.175

Dec 12 2024  9:36:45:243 AM

IEXG

2412128000002708

100

99.175

Dec 12 2024  9:36:45:336 AM

IEXG

2412128000002709

15

99.15

Dec 12 2024  9:37:42:136 AM

IEXG

2412128000002912

35

99.15

Dec 12 2024  9:37:42:133 AM

IEXG

2412128000002910

50

99.15

Dec 12 2024  9:37:42:133 AM

IEXG

2412128000002911

100

99.16

Dec 12 2024  9:37:42:123 AM

ARCX

2412128000002909

2

99.15

Dec 12 2024  9:38:36:936 AM

IEXG

2412128000003429

200

99.16

Dec 12 2024  9:38:36:010 AM

XNAS

2412128000003418

98

99.155

Dec 12 2024  9:38:37:396 AM

IEXG

2412128000003431

100

99.24

Dec 12 2024  9:39:42:060 AM

IEXG

2412128000003690

34

99.24

Dec 12 2024  9:40:03:346 AM

XNAS

2412128000003780

66

99.24

Dec 12 2024  9:40:03:346 AM

XNAS

2412128000003779

200

99.17

Dec 12 2024  9:40:30:186 AM

BATS

2412128000003863

100

99.33

Dec 12 2024  9:42:08:536 AM

ARCX

2412128000004256

200

99.5

Dec 12 2024  9:42:36:433 AM

XNAS

2412128000004359

9

99.66

Dec 12 2024  9:44:52:313 AM

XNAS

2412128000004875

82

99.66

Dec 12 2024  9:44:52:316 AM

XNAS

2412128000004878

100

99.66

Dec 12 2024  9:44:52:313 AM

XNAS

2412128000004877

109

99.66

Dec 12 2024  9:44:52:313 AM

XNAS

2412128000004876

100

99.61

Dec 12 2024  9:44:56:270 AM

XNAS

2412128000004887

1

99.61

Dec 12 2024  9:45:14:830 AM

XNAS

2412128000004967

199

99.61

Dec 12 2024  9:45:14:826 AM

XNAS

2412128000004966

200

99.62

Dec 12 2024  9:46:46:846 AM

XNAS

2412128000005301

200

99.57

Dec 12 2024  9:47:01:276 AM

XNAS

2412128000005379

100

99.6

Dec 12 2024  9:47:50:183 AM

IEXG

2412128000005490

75

99.76

Dec 12 2024  9:47:52:816 AM

ARCX

2412128000005495

125

99.76

Dec 12 2024  9:47:52:813 AM

ARCX

2412128000005494

100

99.96

Dec 12 2024  9:48:27:710 AM

IEXG

2412128000005621

100

99.94

Dec 12 2024  9:48:57:163 AM

ARCX

2412128000005693

100

99.935

Dec 12 2024  9:49:20:076 AM

IEXG

2412128000005782

100

99.965

Dec 12 2024  9:49:49:833 AM

IEXG

2412128000005891

100

99.96

Dec 12 2024  9:49:53:640 AM

BATY

2412128000005900

40

100.01

Dec 12 2024  9:50:38:676 AM

IEXG

2412128000006701

60

100.015

Dec 12 2024  9:50:38:680 AM

IEXG

2412128000006702

100

100.01

Dec 12 2024  9:50:59:056 AM

IEXG

2412128000006761

15

99.95

Dec 12 2024  9:51:25:906 AM

IEXG

2412128000006856

35

99.95

Dec 12 2024  9:51:25:906 AM

IEXG

2412128000006854

50

99.95

Dec 12 2024  9:51:25:906 AM

IEXG

2412128000006855

30

99.95

Dec 12 2024  9:51:26:010 AM

IEXG

2412128000006859

35

99.95

Dec 12 2024  9:51:26:006 AM

IEXG

2412128000006857

35

99.95

Dec 12 2024  9:51:26:006 AM

IEXG

2412128000006858

15

99.965

Dec 12 2024  9:52:38:046 AM

IEXG

2412128000007022

35

99.965

Dec 12 2024  9:52:38:043 AM

IEXG

2412128000007020

50

99.965

Dec 12 2024  9:52:38:043 AM

IEXG

2412128000007021

100

99.935

Dec 12 2024  9:53:30:820 AM

IEXG

2412128000007294

100

99.935

Dec 12 2024  9:53:40:570 AM

IEXG

2412128000007322

1

99.93

Dec 12 2024  9:54:53:936 AM

XNYS

2412128000007640

99

99.93

Dec 12 2024  9:54:53:936 AM

XNYS

2412128000007639

100

99.93

Dec 12 2024  9:54:53:940 AM

IEXG

2412128000007641

50

99.91

Dec 12 2024  9:55:34:283 AM

IEXG

2412128000007760

15

99.92

Dec 12 2024  9:55:34:286 AM

IEXG

2412128000007761

35

99.92

Dec 12 2024  9:55:34:283 AM

IEXG

2412128000007759

100

99.92

Dec 12 2024  9:55:34:203 AM

IEXG

2412128000007758

100

99.83

Dec 12 2024  9:56:40:200 AM

IEXG

2412128000008283

100

99.83

Dec 12 2024  9:56:40:366 AM

IEXG

2412128000008284

100

99.785

Dec 12 2024  9:57:43:956 AM

IEXG

2412128000008577

100

99.785

Dec 12 2024  9:57:44:033 AM

IEXG

2412128000008578

8

99.79

Dec 12 2024  9:58:50:703 AM

IEXG

2412128000008819

12

99.79

Dec 12 2024  9:58:50:703 AM

IEXG

2412128000008818

15

99.79

Dec 12 2024  9:58:50:696 AM

IEXG

2412128000008815

15

99.79

Dec 12 2024  9:58:50:700 AM

IEXG

2412128000008817

20

99.79

Dec 12 2024  9:58:50:700 AM

IEXG

2412128000008816

100

99.79

Dec 12 2024  9:58:50:623 AM

IEXG

2412128000008814

30

99.785

Dec 12 2024  9:58:54:590 AM

IEXG

2412128000008830

59

99.83

Dec 12 2024 10:00:00:530 AM

IEXG

2412128000009161

6

99.92

Dec 12 2024 10:00:31:663 AM

IEXG

2412128000009310

44

99.92

Dec 12 2024 10:00:31:666 AM

IEXG

2412128000009311

35

99.925

Dec 12 2024 10:00:31:663 AM

IEXG

2412128000009309

44

99.92

Dec 12 2024 10:00:59:016 AM

IEXG

2412128000009493

56

99.92

Dec 12 2024 10:00:59:016 AM

IEXG

2412128000009492

56

99.92

Dec 12 2024 10:00:59:016 AM

IEXG

2412128000009494

35

99.845

Dec 12 2024 10:01:45:686 AM

IEXG

2412128000009765

100

99.855

Dec 12 2024 10:01:45:553 AM

IEXG

2412128000009764

6

99.835

Dec 12 2024 10:01:49:856 AM

IEXG

2412128000009781

24

99.84

Dec 12 2024 10:01:49:746 AM

IEXG

2412128000009778

35

99.84

Dec 12 2024 10:01:49:806 AM

IEXG

2412128000009780

20

99.8

Dec 12 2024 10:02:44:770 AM

ARCX

2412128000010050

80

99.8

Dec 12 2024 10:02:44:770 AM

ARCX

2412128000010051

100

99.805

Dec 12 2024 10:02:44:756 AM

IEXG

2412128000010049

4

99.87

Dec 12 2024 10:03:37:376 AM

IEXG

2412128000010225

4

99.87

Dec 12 2024 10:03:37:913 AM

IEXG

2412128000010226

4

99.87

Dec 12 2024 10:03:37:990 AM

IEXG

2412128000010229

24

99.87

Dec 12 2024 10:03:37:916 AM

IEXG

2412128000010228

92

99.87

Dec 12 2024 10:03:37:916 AM

IEXG

2412128000010227

4

99.87

Dec 12 2024 10:03:38:066 AM

IEXG

2412128000010230

4

99.87

Dec 12 2024 10:03:38:146 AM

IEXG

2412128000010231

4

99.87

Dec 12 2024 10:03:38:223 AM

IEXG

2412128000010232

1

99.87

Dec 12 2024 10:03:45:810 AM

IEXG

2412128000010263

24

99.87

Dec 12 2024 10:03:46:860 AM

IEXG

2412128000010277

35

99.87

Dec 12 2024 10:03:46:856 AM

IEXG

2412128000010276

99

99.91

Dec 12 2024 10:05:39:036 AM

ARCX

2412128000010872

101

99.91

Dec 12 2024 10:05:39:036 AM

ARCX

2412128000010873

36

99.85

Dec 12 2024 10:06:02:523 AM

XNYS

2412128000010964

64

99.85

Dec 12 2024 10:06:02:523 AM

XNYS

2412128000010965

28

99.83

Dec 12 2024 10:07:12:983 AM

XNAS

2412128000011310

172

99.83

Dec 12 2024 10:07:12:983 AM

XNAS

2412128000011309

37

99.82

Dec 12 2024 10:08:15:066 AM

ARCX

2412128000011960

63

99.82

Dec 12 2024 10:08:15:070 AM

ARCX

2412128000011961

200

99.79

Dec 12 2024 10:09:03:963 AM

XNYS

2412128000012114

3

99.87

Dec 12 2024 10:09:59:283 AM

XNYS

2412128000012412

97

99.87

Dec 12 2024 10:09:59:283 AM

XNYS

2412128000012413

200

99.87

Dec 12 2024 10:10:53:133 AM

ARCX

2412128000012585

100

99.86

Dec 12 2024 10:12:07:200 AM

XNAS

2412128000013032

100

99.4

Dec 12 2024 10:42:04:950 AM

XNYS

2412128000020291

37

99.34

Dec 12 2024 10:43:32:583 AM

BATS

2412128000020847

63

99.34

Dec 12 2024 10:43:41:010 AM

BATS

2412128000020861

200

99.31

Dec 12 2024 10:44:16:490 AM

XNYS

2412128000021053

200

99.29

Dec 12 2024 10:45:39:653 AM

EDGX

2412128000021335

100

99.36

Dec 12 2024 10:46:38:453 AM

XNAS

2412128000021480

10

99.31

Dec 12 2024 10:47:52:483 AM

ARCX

2412128000021835

190

99.31

Dec 12 2024 10:47:52:483 AM

ARCX

2412128000021834

80

99.33

Dec 12 2024 10:49:21:656 AM

XNYS

2412128000022085

100

99.33

Dec 12 2024 10:49:21:656 AM

XNYS

2412128000022084

120

99.33

Dec 12 2024 10:49:21:656 AM

XNYS

2412128000022086

52

99.28

Dec 12 2024 10:50:20:026 AM

XNYS

2412128000022242

148

99.28

Dec 12 2024 10:50:20:026 AM

XNYS

2412128000022243

100

99.28

Dec 12 2024 10:51:21:466 AM

ARCX

2412128000022566

20

99.24

Dec 12 2024 10:52:43:093 AM

BATS

2412128000022862

80

99.28

Dec 12 2024 10:53:16:146 AM

BATS

2412128000022961

200

99.28

Dec 12 2024 10:53:16:146 AM

BATS

2412128000022960

50

99.21

Dec 12 2024 10:54:25:426 AM

EDGX

2412128000023234

50

99.23

Dec 12 2024 10:55:05:243 AM

EDGX

2412128000023377

100

99.23

Dec 12 2024 10:55:05:246 AM

EDGX

2412128000023378

100

99.3

Dec 12 2024 10:58:16:580 AM

XNAS

2412128000024354

35

99.31

Dec 12 2024 10:58:16:576 AM

XNAS

2412128000024353

65

99.31

Dec 12 2024 10:58:16:576 AM

XNAS

2412128000024351

200

99.31

Dec 12 2024 10:58:16:576 AM

XNAS

2412128000024352

100

99.33

Dec 12 2024 10:59:31:350 AM

ARCX

2412128000024546

28

99.33

Dec 12 2024 11:00:05:300 AM

XNYS

2412128000024661

18

99.33

Dec 12 2024 11:00:12:173 AM

XNYS

2412128000024680

18

99.33

Dec 12 2024 11:00:12:173 AM

XNYS

2412128000024681

42

99.33

Dec 12 2024 11:00:12:173 AM

XNYS

2412128000024679

94

99.33

Dec 12 2024 11:00:12:176 AM

XNYS

2412128000024682

18

99.33

Dec 12 2024 11:00:52:873 AM

XNYS

2412128000024835

82

99.33

Dec 12 2024 11:00:52:876 AM

XNYS

2412128000024836

100

99.29

Dec 12 2024 11:01:23:816 AM

IEXG

2412128000025073

200

99.34

Dec 12 2024 11:02:02:313 AM

XNAS

2412128000025221

53

99.4

Dec 12 2024 11:03:03:126 AM

ARCX

2412128000025576

147

99.4

Dec 12 2024 11:03:03:126 AM

ARCX

2412128000025577

100

99.44

Dec 12 2024 11:12:04:326 AM

IEXG

2412128000027546

48

99.44

Dec 12 2024 11:12:41:976 AM

XNAS

2412128000027671

52

99.44

Dec 12 2024 11:12:45:493 AM

XNAS

2412128000027718

100

99.45

Dec 12 2024 11:41:17:393 AM

XNYS

2412128000032672

7

99.44

Dec 12 2024 11:42:00:043 AM

ARCX

2412128000032762

93

99.44

Dec 12 2024 11:42:00:043 AM

ARCX

2412128000032760

100

99.44

Dec 12 2024 11:42:00:043 AM

ARCX

2412128000032761

100

99.38

Dec 12 2024 11:42:32:086 AM

XNAS

2412128000032820

98

99.36

Dec 12 2024 11:43:33:706 AM

ARCX

2412128000033005

2

99.36

Dec 12 2024 11:43:35:273 AM

ARCX

2412128000033010

100

99.35

Dec 12 2024 11:44:06:140 AM

ARCX

2412128000033111

1

99.29

Dec 12 2024 11:45:49:223 AM

BATS

2412128000033351

1

99.29

Dec 12 2024 11:46:00:186 AM

BATS

2412128000033377

98

99.29

Dec 12 2024 11:46:00:190 AM

BATS

2412128000033378

100

99.29

Dec 12 2024 11:46:00:190 AM

BATS

2412128000033379

300

99.29

Dec 12 2024 11:46:09:903 AM

CPGX

2412128000033409

500

99.29

Dec 12 2024 11:46:09:906 AM

CDED

2412128000033410

100

99.22

Dec 12 2024 11:47:14:330 AM

XNAS

2412128000033620

100

99.2

Dec 12 2024 11:47:32:650 AM

XNAS

2412128000033657

100

99.16

Dec 12 2024 11:48:57:820 AM

XNYS

2412128000033871

15

99.15

Dec 12 2024 11:49:07:563 AM

ARCX

2412128000033907

185

99.21

Dec 12 2024 11:50:34:746 AM

ARCX

2412128000034123

100

99.2

Dec 12 2024 11:50:47:320 AM

XNYS

2412128000034137

100

99.19

Dec 12 2024 11:51:02:176 AM

IEXG

2412128000034171

18

99.14

Dec 12 2024 11:52:39:433 AM

XNYS

2412128000034440

24

99.14

Dec 12 2024 11:52:39:430 AM

XNYS

2412128000034438

40

99.14

Dec 12 2024 11:52:39:433 AM

XNYS

2412128000034441

100

99.14

Dec 12 2024 11:52:39:430 AM

XNYS

2412128000034437

118

99.14

Dec 12 2024 11:52:39:430 AM

XNYS

2412128000034439

100

99.06

Dec 12 2024 11:54:33:156 AM

XNYS

2412128000034673

5

99.04

Dec 12 2024 11:55:51:283 AM

ARCX

2412128000034876

195

99.04

Dec 12 2024 11:56:05:476 AM

ARCX

2412128000034925

85

99.08

Dec 12 2024 11:57:24:010 AM

XNYS

2412128000035136

15

99.08

Dec 12 2024 11:57:30:213 AM

XNYS

2412128000035167

4

99.08

Dec 12 2024 11:57:41:050 AM

UBSA

2412128000035198

96

99.09

Dec 12 2024 11:57:41:096 AM

XNYS

2412128000035199

100

99.11

Dec 12 2024 11:58:39:683 AM

XNYS

2412128000035340

25

99.1

Dec 12 2024 11:59:05:306 AM

XNYS

2412128000035431

38

99.1

Dec 12 2024 11:59:05:306 AM

XNYS

2412128000035429

137

99.1

Dec 12 2024 11:59:05:306 AM

XNYS

2412128000035430

100

99.18

Dec 12 2024 12:02:56:570 PM

XNAS

2412128000036086

100

99.18

Dec 12 2024 12:02:56:570 PM

XNAS

2412128000036087

100

99.18

Dec 12 2024 12:02:56:573 PM

XNAS

2412128000036088

100

99.13

Dec 12 2024 12:03:53:746 PM

ARCX

2412128000036228

100

99.13

Dec 12 2024 12:04:38:553 PM

XNAS

2412128000036296

5

99.16

Dec 12 2024 12:05:22:636 PM

XNAS

2412128000036396

95

99.16

Dec 12 2024 12:05:52:686 PM

XNAS

2412128000036500

1

99.2

Dec 12 2024 12:07:02:256 PM

XNYS

2412128000036688

99

99.2

Dec 12 2024 12:07:02:256 PM

XNYS

2412128000036689

100

99.19

Dec 12 2024 12:07:28:226 PM

ARCX

2412128000036765

100

99.19

Dec 12 2024 12:07:28:230 PM

XNYS

2412128000036766

100

99.25

Dec 12 2024 12:09:50:970 PM

EDGX

2412128000037433

100

99.25

Dec 12 2024 12:09:50:970 PM

EDGX

2412128000037434

1

99.23

Dec 12 2024 12:12:08:690 PM

BATS

2412128000038727

99

99.23

Dec 12 2024 12:12:08:690 PM

BATS

2412128000038728

100

99.23

Dec 12 2024 12:12:08:690 PM

BATS

2412128000038729

100

99.19

Dec 12 2024 12:12:36:260 PM

ARCX

2412128000038767

27

99.25

Dec 12 2024 12:15:01:176 PM

XNAS

2412128000039329

73

99.27

Dec 12 2024 12:15:30:876 PM

XNAS

2412128000039452

100

99.27

Dec 12 2024 12:15:30:880 PM

XNAS

2412128000039453

100

99.27

Dec 12 2024 12:15:30:880 PM

XNAS

2412128000039454

100

99.25

Dec 12 2024 12:16:04:386 PM

EDGX

2412128000039543

100

99.29

Dec 12 2024 12:17:55:000 PM

XNAS

2412128000039822

100

99.29

Dec 12 2024 12:17:55:003 PM

XNAS

2412128000039823

100

99.32

Dec 12 2024 12:18:54:806 PM

XNAS

2412128000039986

100

99.32

Dec 12 2024 12:19:00:566 PM

IEXG

2412128000040016

100

99.33

Dec 12 2024 12:20:43:123 PM

XNAS

2412128000040210

200

99.32

Dec 12 2024 12:21:36:560 PM

ARCX

2412128000040326

100

99.32

Dec 12 2024 12:24:06:310 PM

ARCX

2412128000040719

100

99.32

Dec 12 2024 12:24:06:313 PM

ARCX

2412128000040720

3

99.3

Dec 12 2024 12:25:27:933 PM

XNYS

2412128000041028

97

99.3

Dec 12 2024 12:25:27:933 PM

XNYS

2412128000041029

100

99.29

Dec 12 2024 12:25:50:523 PM

ARCX

2412128000041082

100

99.31

Dec 12 2024 12:28:02:380 PM

ARCX

2412128000041405

200

99.36

Dec 12 2024 12:29:58:090 PM

XNYS

2412128000041626

100

99.36

Dec 12 2024 12:30:42:113 PM

ARCX

2412128000041782

100

99.37

Dec 12 2024 12:30:56:700 PM

JSJX

2412128000041893

100

99.33

Dec 12 2024 12:31:33:350 PM

ARCX

2412128000041978

79

99.31

Dec 12 2024 12:32:15:730 PM

XNAS

2412128000042057

8

99.31

Dec 12 2024 12:32:16:373 PM

XNAS

2412128000042058

13

99.31

Dec 12 2024 12:32:16:373 PM

XNAS

2412128000042059

100

99.35

Dec 12 2024 12:34:11:346 PM

XNYS

2412128000042339

100

99.34

Dec 12 2024 12:35:01:820 PM

XNAS

2412128000042463

100

99.28

Dec 12 2024 12:36:00:233 PM

ARCX

2412128000042649

20

99.25

Dec 12 2024 12:36:42:853 PM

XNYS

2412128000042750

80

99.25

Dec 12 2024 12:36:42:853 PM

XNYS

2412128000042751

200

99.28

Dec 12 2024 12:38:59:156 PM

ARCX

2412128000043043

100

99.28

Dec 12 2024 12:40:01:576 PM

XNAS

2412128000043196

6

99.24

Dec 12 2024 12:40:29:733 PM

ARCX

2412128000043273

94

99.24

Dec 12 2024 12:40:29:730 PM

ARCX

2412128000043272

100

99.22

Dec 12 2024 12:40:57:116 PM

XNYS

2412128000043328

300

99.29

Dec 12 2024 12:45:10:706 PM

XNYS

2412128000043937

2

99.29

Dec 12 2024 12:45:53:656 PM

XNYS

2412128000043988

98

99.29

Dec 12 2024 12:45:53:656 PM

XNYS

2412128000043989

100

99.29

Dec 12 2024 12:45:53:656 PM

XNYS

2412128000043987

30

99.27

Dec 12 2024 12:47:14:370 PM

XNYS

2412128000044110

70

99.27

Dec 12 2024 12:47:14:370 PM

XNYS

2412128000044109

62

99.25

Dec 12 2024 12:47:31:573 PM

XNAS

2412128000044135

38

99.25

Dec 12 2024 12:47:57:196 PM

XNAS

2412128000044207

4

99.25

Dec 12 2024 12:48:27:386 PM

XNYS

2412128000044238

96

99.25

Dec 12 2024 12:48:31:896 PM

XNYS

2412128000044240

100

99.23

Dec 12 2024 12:49:31:376 PM

BATS

2412128000044436

100

99.24

Dec 12 2024 12:50:40:410 PM

XNAS

2412128000044652

100

99.18

Dec 12 2024 12:51:42:586 PM

XNYS

2412128000044770

100

99.17

Dec 12 2024 12:52:42:936 PM

ARCX

2412128000044867

81

99.26

Dec 12 2024 12:55:25:756 PM

XNAS

2412128000045319

100

99.26

Dec 12 2024 12:55:25:756 PM

XNAS

2412128000045321

119

99.26

Dec 12 2024 12:55:25:756 PM

XNAS

2412128000045320

100

99.34

Dec 12 2024 12:58:26:333 PM

XNYS

2412128000045690

200

99.34

Dec 12 2024 12:58:26:333 PM

XNYS

2412128000045689

100

99.34

Dec 12 2024 12:59:23:363 PM

EDGX

2412128000045877

100

99.27

Dec 12 2024  1:01:17:826 PM

ARCX

2412128000046132

100

99.27

Dec 12 2024  1:01:17:830 PM

XNYS

2412128000046133

100

99.27

Dec 12 2024  1:02:13:813 PM

XNYS

2412128000046252

3

99.21

Dec 12 2024  1:03:00:300 PM

BATS

2412128000046376

97

99.21

Dec 12 2024  1:03:09:486 PM

BATS

2412128000046382

100

99.19

Dec 12 2024  1:04:52:273 PM

ARCX

2412128000046494

10

99.24

Dec 12 2024  1:07:18:376 PM

XNYS

2412128000046899

77

99.24

Dec 12 2024  1:07:18:380 PM

XNYS

2412128000046901

113

99.24

Dec 12 2024  1:07:18:376 PM

XNYS

2412128000046900

100

99.27

Dec 12 2024  1:08:40:926 PM

XNYS

2412128000047191

100

99.3

Dec 12 2024  1:09:35:656 PM

XNAS

2412128000047425

100

99.305

Dec 12 2024  1:10:19:763 PM

IEXG

2412128000047525

100

99.3

Dec 12 2024  1:10:28:393 PM

ARCX

2412128000047559

5

99.25

Dec 12 2024  1:10:52:740 PM

XNYS

2412128000047614

10

99.25

Dec 12 2024  1:11:02:510 PM

XNYS

2412128000047627

85

99.25

Dec 12 2024  1:11:02:510 PM

XNYS

2412128000047628

100

99.29

Dec 12 2024  1:13:28:740 PM

ARCX

2412128000047930

100

99.3

Dec 12 2024  1:15:32:116 PM

EDGX

2412128000048072

100

99.3

Dec 12 2024  1:15:32:120 PM

EDGX

2412128000048073

100

99.3

Dec 12 2024  1:15:32:120 PM

EDGX

2412128000048074

100

99.29

Dec 12 2024  1:17:13:826 PM

ARCX

2412128000048197

100

99.32

Dec 12 2024  1:18:22:523 PM

XNAS

2412128000048324

100

99.305

Dec 12 2024  1:20:04:180 PM

IEXG

2412128000048837

4

99.3

Dec 12 2024  1:20:46:383 PM

ARCX

2412128000048930

96

99.3

Dec 12 2024  1:20:46:386 PM

ARCX

2412128000048932

100

99.3

Dec 12 2024  1:20:46:383 PM

ARCX

2412128000048931

1

99.3

Dec 12 2024  1:21:47:316 PM

ARCX

2412128000049061

18

99.3

Dec 12 2024  1:21:47:316 PM

ARCX

2412128000049060

81

99.3

Dec 12 2024  1:21:47:320 PM

ARCX

2412128000049062

100

99.3

Dec 12 2024  1:22:52:636 PM

BATS

2412128000049199

100

99.34

Dec 12 2024  1:25:33:636 PM

XNYS

2412128000049594

100

99.34

Dec 12 2024  1:25:33:636 PM

XNYS

2412128000049595

100

99.35

Dec 12 2024  1:26:44:346 PM

XNAS

2412128000049834

2

99.33

Dec 12 2024  1:28:36:586 PM

XNYS

2412128000050044

3

99.33

Dec 12 2024  1:28:36:586 PM

XNYS

2412128000050045

95

99.33

Dec 12 2024  1:28:36:583 PM

XNYS

2412128000050043

2

99.275

Dec 12 2024  1:30:07:556 PM

IEXG

2412128000050422

35

99.29

Dec 12 2024  1:31:01:116 PM

IEXG

2412128000050570

35

99.29

Dec 12 2024  1:31:02:400 PM

IEXG

2412128000050572

100

99.28

Dec 12 2024  1:31:08:310 PM

ARCX

2412128000050591

100

99.28

Dec 12 2024  1:31:08:313 PM

ARCX

2412128000050592

28

99.265

Dec 12 2024  1:31:09:006 PM

IEXG

2412128000050597

1

99.27

Dec 12 2024  1:31:48:796 PM

XNAS

2412128000050702

20

99.3

Dec 12 2024  1:34:04:650 PM

XNAS

2412128000050997

79

99.3

Dec 12 2024  1:34:04:650 PM

XNAS

2412128000050998

100

99.3

Dec 12 2024  1:34:04:653 PM

XNAS

2412128000050999

100

99.3

Dec 12 2024  1:34:04:653 PM

XNAS

2412128000051000

5

99.27

Dec 12 2024  1:36:00:573 PM

XNAS

2412128000051254

39

99.27

Dec 12 2024  1:36:00:570 PM

XNAS

2412128000051251

61

99.27

Dec 12 2024  1:36:00:570 PM

XNAS

2412128000051252

95

99.27

Dec 12 2024  1:36:00:573 PM

XNAS

2412128000051253

49

99.27

Dec 12 2024  1:38:00:506 PM

XNYS

2412128000051658

51

99.27

Dec 12 2024  1:38:00:506 PM

XNYS

2412128000051657

100

99.24

Dec 12 2024  1:39:24:866 PM

XNAS

2412128000051968

100

99.26

Dec 12 2024  1:41:04:663 PM

ARCX

2412128000052286

100

99.25

Dec 12 2024  1:42:00:626 PM

XNAS

2412128000052877

3

99.23

Dec 12 2024  1:43:07:193 PM

XNAS

2412128000053086

97

99.23

Dec 12 2024  1:43:41:546 PM

XNAS

2412128000053282

100

99.23

Dec 12 2024  1:43:41:546 PM

XNAS

2412128000053283

100

99.23

Dec 12 2024  1:45:37:163 PM

XNAS

2412128000053635

100

99.23

Dec 12 2024  1:45:37:163 PM

XNAS

2412128000053636

100

99.22

Dec 12 2024  1:46:22:096 PM

ARCX

2412128000053827

100

99.18

Dec 12 2024  1:48:01:056 PM

ARCX

2412128000054289

14

99.23

Dec 12 2024  1:49:12:520 PM

XNAS

2412128000054473

6

99.24

Dec 12 2024  1:49:22:306 PM

IEXG

2412128000054490

94

99.24

Dec 12 2024  1:49:22:316 PM

IEXG

2412128000054491

100

99.24

Dec 12 2024  1:49:23:566 PM

IEXG

2412128000054492

86

99.26

Dec 12 2024  1:50:20:480 PM

XNAS

2412128000054714

100

99.26

Dec 12 2024  1:50:20:480 PM

XNAS

2412128000054713

2

99.24

Dec 12 2024  1:51:32:946 PM

XNAS

2412128000054874

23

99.24

Dec 12 2024  1:51:32:946 PM

XNAS

2412128000054875

7

99.24

Dec 12 2024  1:51:41:663 PM

XNAS

2412128000054894

68

99.24

Dec 12 2024  1:51:41:660 PM

XNAS

2412128000054892

100

99.24

Dec 12 2024  1:51:41:663 PM

XNAS

2412128000054893

100

99.24

Dec 12 2024  1:53:55:566 PM

ARCX

2412128000055178

100

99.21

Dec 12 2024  1:54:04:860 PM

ARCX

2412128000055195

100

99.22

Dec 12 2024  1:56:56:840 PM

XNYS

2412128000055579

100

99.22

Dec 12 2024  1:56:56:843 PM

XNYS

2412128000055580

100

99.29

Dec 12 2024  1:58:02:043 PM

XNYS

2412128000055701

9

99.25

Dec 12 2024  1:58:31:090 PM

XNAS

2412128000055817

91

99.25

Dec 12 2024  1:58:31:096 PM

XNAS

2412128000055818

15

99.2

Dec 12 2024  1:59:12:523 PM

IEXG

2412128000055965

35

99.2

Dec 12 2024  1:59:12:520 PM

IEXG

2412128000055963

50

99.2

Dec 12 2024  1:59:12:523 PM

IEXG

2412128000055964

100

99.19

Dec 12 2024  1:59:31:286 PM

XNYS

2412128000056010

100

99.14

Dec 12 2024  2:00:26:273 PM

ARCX

2412128000056165

18

99.23

Dec 12 2024  2:01:51:380 PM

ARCX

2412128000056390

182

99.23

Dec 12 2024  2:01:51:383 PM

ARCX

2412128000056391

15

99.21

Dec 12 2024  2:02:09:350 PM

XNYS

2412128000056444

85

99.24

Dec 12 2024  2:02:34:386 PM

XNYS

2412128000056533

100

99.31

Dec 12 2024  2:04:33:410 PM

XNAS

2412128000057171

100

99.31

Dec 12 2024  2:04:33:413 PM

XNAS

2412128000057172

3

99.27

Dec 12 2024  2:05:22:246 PM

XNYS

2412128000057289

2

99.27

Dec 12 2024  2:05:23:656 PM

XNYS

2412128000057291

100

99.27

Dec 12 2024  2:07:24:646 PM

XNYS

2412128000057723

195

99.27

Dec 12 2024  2:07:24:646 PM

XNYS

2412128000057722

31

99.24

Dec 12 2024  2:08:36:396 PM

XNYS

2412128000057869

69

99.24

Dec 12 2024  2:08:45:070 PM

XNYS

2412128000057940

100

99.25

Dec 12 2024  2:09:22:406 PM

IEXG

2412128000058113

100

99.24

Dec 12 2024  2:09:49:210 PM

ARCX

2412128000058219

100

99.24

Dec 12 2024  2:10:46:160 PM

XNAS

2412128000058406

100

99.24

Dec 12 2024  2:11:49:620 PM

ARCX

2412128000058557

44

99.22

Dec 12 2024  2:12:14:290 PM

ARCX

2412128000058650

56

99.22

Dec 12 2024  2:12:14:290 PM

ARCX

2412128000058651

100

99.2

Dec 12 2024  2:13:04:140 PM

XNAS

2412128000058767

5

99.18

Dec 12 2024  2:14:05:060 PM

XNYS

2412128000058898

38

99.18

Dec 12 2024  2:14:05:060 PM

XNYS

2412128000058899

57

99.18

Dec 12 2024  2:14:05:056 PM

XNYS

2412128000058897

300

99.18

Dec 12 2024  2:16:44:310 PM

XNYS

2412128000059519

100

99.15

Dec 12 2024  2:17:51:233 PM

XNAS

2412128000059722

100

99.12

Dec 12 2024  2:18:21:573 PM

XNYS

2412128000059936

100

99.12

Dec 12 2024  2:18:50:763 PM

IEXG

2412128000059986

100

99.11

Dec 12 2024  2:20:03:260 PM

XNAS

2412128000060272

100

99.11

Dec 12 2024  2:20:03:260 PM

XNAS

2412128000060273

100

99.05

Dec 12 2024  2:22:00:583 PM

XNAS

2412128000060677

48

99

Dec 12 2024  2:22:57:923 PM

ARCX

2412128000060876

52

99

Dec 12 2024  2:22:57:920 PM

ARCX

2412128000060875

39

99.05

Dec 12 2024  2:23:44:486 PM

ARCX

2412128000061033

61

99.05

Dec 12 2024  2:23:44:486 PM

ARCX

2412128000061034

100

99.02

Dec 12 2024  2:24:38:763 PM

XNYS

2412128000061237

100

99.01

Dec 12 2024  2:25:56:420 PM

XNAS

2412128000061446

75

99.03

Dec 12 2024  2:28:30:066 PM

ARCX

2412128000061975

125

99.03

Dec 12 2024  2:28:30:063 PM

ARCX

2412128000061974

69

98.99

Dec 12 2024  2:29:04:696 PM

IEXG

2412128000062057

23

98.99

Dec 12 2024  2:29:09:000 PM

IEXG

2412128000062060

8

98.99

Dec 12 2024  2:29:10:093 PM

IEXG

2412128000062088

100

98.98

Dec 12 2024  2:29:33:690 PM

ARCX

2412128000062139

100

98.94

Dec 12 2024  2:30:04:070 PM

XNYS

2412128000062255

5

98.97

Dec 12 2024  2:31:04:890 PM

UBSA

2412128000062439

100

98.97

Dec 12 2024  2:31:04:680 PM

XNYS

2412128000062438

95

98.96

Dec 12 2024  2:31:20:586 PM

EDGX

2412128000062473

100

98.96

Dec 12 2024  2:32:00:430 PM

XNYS

2412128000062608

100

98.97

Dec 12 2024  2:33:06:393 PM

BATS

2412128000062843

36

98.94

Dec 12 2024  2:34:24:033 PM

XNYS

2412128000063036

64

98.94

Dec 12 2024  2:34:24:033 PM

XNYS

2412128000063037

100

98.88

Dec 12 2024  2:35:29:890 PM

XNAS

2412128000063227

100

99.01

Dec 12 2024  2:38:41:253 PM

XNAS

2412128000063811

100

99.01

Dec 12 2024  2:38:41:253 PM

XNAS

2412128000063812

100

99.01

Dec 12 2024  2:38:41:256 PM

IEXG

2412128000063813

17

99

Dec 12 2024  2:40:14:540 PM

XNYS

2412128000064207

8

99.02

Dec 12 2024  2:40:30:776 PM

XNYS

2412128000064274

175

99.02

Dec 12 2024  2:40:30:776 PM

XNYS

2412128000064275

30

99.02

Dec 12 2024  2:40:42:123 PM

BATS

2412128000064317

70

99.02

Dec 12 2024  2:40:42:123 PM

BATS

2412128000064318

4

98.98

Dec 12 2024  2:41:40:316 PM

XNAS

2412128000064510

96

98.98

Dec 12 2024  2:41:40:316 PM

XNAS

2412128000064509

100

98.98

Dec 12 2024  2:41:40:316 PM

ARCX

2412128000064511

100

98.96

Dec 12 2024  2:42:48:766 PM

XNAS

2412128000064790

100

98.91

Dec 12 2024  2:43:30:776 PM

XNAS

2412128000064933

100

98.94

Dec 12 2024  2:44:27:926 PM

XNYS

2412128000065090

100

98.93

Dec 12 2024  2:45:20:316 PM

XNAS

2412128000065211

100

98.91

Dec 12 2024  2:46:50:126 PM

ARCX

2412128000065592

100

98.89

Dec 12 2024  2:47:05:843 PM

XNYS

2412128000065637

100

98.93

Dec 12 2024  2:48:22:446 PM

XNAS

2412128000065956

100

98.935

Dec 12 2024  2:48:47:796 PM

IEXG

2412128000066071

100

98.94

Dec 12 2024  2:48:47:780 PM

XNYS

2412128000066061

100

98.94

Dec 12 2024  2:48:47:780 PM

ARCX

2412128000066062

23

98.9

Dec 12 2024  2:50:09:203 PM

ARCX

2412128000066497

31

98.9

Dec 12 2024  2:50:09:206 PM

ARCX

2412128000066498

46

98.9

Dec 12 2024  2:50:09:206 PM

ARCX

2412128000066499

100

98.9

Dec 12 2024  2:51:38:270 PM

XNAS

2412128000067143

100

98.9

Dec 12 2024  2:51:38:270 PM

XNAS

2412128000067144

100

98.85

Dec 12 2024  2:52:23:200 PM

XNYS

2412128000067334

100

98.85

Dec 12 2024  2:52:23:200 PM

ARCX

2412128000067335

3

98.85

Dec 12 2024  2:54:07:786 PM

ARCX

2412128000067693

22

98.85

Dec 12 2024  2:54:07:786 PM

ARCX

2412128000067691

175

98.85

Dec 12 2024  2:54:07:786 PM

ARCX

2412128000067692

49

98.81

Dec 12 2024  2:56:53:930 PM

XNAS

2412128000068406

51

98.81

Dec 12 2024  2:56:53:926 PM

XNAS

2412128000068404

200

98.81

Dec 12 2024  2:56:53:926 PM

XNAS

2412128000068405

100

98.78

Dec 12 2024  2:58:17:786 PM

XNAS

2412128000068670

100

98.78

Dec 12 2024  2:58:17:790 PM

ARCX

2412128000068671

11

98.84

Dec 12 2024  2:59:42:390 PM

XNAS

2412128000068962

30

98.84

Dec 12 2024  2:59:42:390 PM

XNAS

2412128000068963

50

98.84

Dec 12 2024  2:59:42:390 PM

XNAS

2412128000068961

9

98.84

Dec 12 2024  2:59:49:063 PM

XNAS

2412128000068995

34

98.84

Dec 12 2024  2:59:49:063 PM

ARCX

2412128000068996

66

98.84

Dec 12 2024  2:59:49:066 PM

ARCX

2412128000068997

200

98.84

Dec 12 2024  3:00:51:496 PM

ARCX

2412128000069181

100

98.79

Dec 12 2024  3:03:11:513 PM

ARCX

2412128000069587

100

98.79

Dec 12 2024  3:03:11:513 PM

ARCX

2412128000069588

100

98.79

Dec 12 2024  3:03:11:516 PM

ARCX

2412128000069589

100

98.78

Dec 12 2024  3:04:00:626 PM

XNYS

2412128000069804

36

98.76

Dec 12 2024  3:04:44:290 PM

XNYS

2412128000069932

8

98.76

Dec 12 2024  3:04:53:683 PM

XNYS

2412128000069943

156

98.76

Dec 12 2024  3:04:53:683 PM

XNYS

2412128000069944

5

98.83

Dec 12 2024  3:07:06:046 PM

BATS

2412128000070460

95

98.83

Dec 12 2024  3:07:06:046 PM

BATS

2412128000070461

100

98.83

Dec 12 2024  3:07:06:043 PM

XNAS

2412128000070458

100

98.83

Dec 12 2024  3:07:06:046 PM

XNAS

2412128000070459

100

98.82

Dec 12 2024  3:07:41:670 PM

ARCX

2412128000070584

100

98.77

Dec 12 2024  3:08:43:353 PM

XNAS

2412128000070964

100

98.74

Dec 12 2024  3:09:52:436 PM

XNYS

2412128000071284

100

98.7

Dec 12 2024  3:10:35:556 PM

ARCX

2412128000071386

100

98.7

Dec 12 2024  3:10:53:463 PM

XNAS

2412128000071420

100

98.73

Dec 12 2024  3:12:00:783 PM

XNYS

2412128000071615

100

98.7

Dec 12 2024  3:12:51:940 PM

ARCX

2412128000071798

200

98.69

Dec 12 2024  3:14:08:943 PM

XNYS

2412128000072234

100

98.67

Dec 12 2024  3:14:37:613 PM

XNYS

2412128000072323

40

98.67

Dec 12 2024  3:15:24:400 PM

XNYS

2412128000072605

160

98.67

Dec 12 2024  3:15:24:400 PM

XNYS

2412128000072604

14

98.68

Dec 12 2024  3:15:58:473 PM

XNYS

2412128000072772

86

98.68

Dec 12 2024  3:16:12:486 PM

XNYS

2412128000072854

14

98.67

Dec 12 2024  3:17:16:506 PM

XNAS

2412128000073028

86

98.69

Dec 12 2024  3:19:00:566 PM

XNAS

2412128000073397

100

98.69

Dec 12 2024  3:19:00:570 PM

ARCX

2412128000073398

200

98.69

Dec 12 2024  3:19:00:566 PM

XNAS

2412128000073396

200

98.65

Dec 12 2024  3:19:31:570 PM

ARCX

2412128000073561

100

98.68

Dec 12 2024  3:21:26:050 PM

XNYS

2412128000074286

100

98.68

Dec 12 2024  3:21:26:053 PM

XNYS

2412128000074287

19

98.77

Dec 12 2024  3:24:11:483 PM

ARCX

2412128000075451

100

98.77

Dec 12 2024  3:24:11:486 PM

ARCX

2412128000075453

381

98.77

Dec 12 2024  3:24:11:486 PM

ARCX

2412128000075452

60

98.75

Dec 12 2024  3:25:25:320 PM

XNYS

2412128000075824

140

98.75

Dec 12 2024  3:25:25:320 PM

XNYS

2412128000075823

100

98.77

Dec 12 2024  3:27:05:113 PM

XNAS

2412128000076259

9

98.77

Dec 12 2024  3:27:31:013 PM

XNYS

2412128000076411

26

98.77

Dec 12 2024  3:27:31:013 PM

XNYS

2412128000076412

365

98.77

Dec 12 2024  3:27:31:010 PM

XNYS

2412128000076410

162

98.76

Dec 12 2024  3:28:27:066 PM

XNAS

2412128000076753

38

98.76

Dec 12 2024  3:29:15:933 PM

XNAS

2412128000077004

100

98.76

Dec 12 2024  3:29:15:936 PM

XNAS

2412128000077005

1

98.75

Dec 12 2024  3:30:11:826 PM

ARCX

2412128000077396

1

98.75

Dec 12 2024  3:30:11:830 PM

ARCX

2412128000077397

100

98.76

Dec 12 2024  3:30:32:156 PM

ARCX

2412128000077475

200

98.76

Dec 12 2024  3:30:32:153 PM

ARCX

2412128000077474

100

98.78

Dec 12 2024  3:31:35:583 PM

XNYS

2412128000077989

5

98.78

Dec 12 2024  3:31:58:620 PM

XNAS

2412128000078120

195

98.78

Dec 12 2024  3:32:03:583 PM

XNAS

2412128000078163

5

98.75

Dec 12 2024  3:32:13:036 PM

XNAS

2412128000078247

95

98.75

Dec 12 2024  3:32:13:040 PM

XNAS

2412128000078248

100

98.75

Dec 12 2024  3:32:46:086 PM

XNAS

2412128000078453

100

98.79

Dec 12 2024  3:34:16:050 PM

XNAS

2412128000078910

200

98.79

Dec 12 2024  3:34:16:050 PM

XNAS

2412128000078909

200

98.79

Dec 12 2024  3:34:16:053 PM

XNAS

2412128000078911

200

98.76

Dec 12 2024  3:34:40:530 PM

ARCX

2412128000079016

100

98.75

Dec 12 2024  3:34:41:050 PM

ARCX

2412128000079034

44

98.75

Dec 12 2024  3:35:32:646 PM

XNYS

2412128000079293

56

98.75

Dec 12 2024  3:35:32:613 PM

UBSA

2412128000079292

12

98.77

Dec 12 2024  3:36:24:416 PM

ARCX

2412128000079598

100

98.77

Dec 12 2024  3:36:24:416 PM

ARCX

2412128000079599

188

98.77

Dec 12 2024  3:36:24:420 PM

ARCX

2412128000079600

8

98.76

Dec 12 2024  3:37:20:283 PM

ARCX

2412128000079898

100

98.76

Dec 12 2024  3:37:20:283 PM

XNAS

2412128000079897

192

98.76

Dec 12 2024  3:37:20:283 PM

ARCX

2412128000079899

4

98.75

Dec 12 2024  3:37:21:060 PM

EDGX

2412128000079906

96

98.75

Dec 12 2024  3:37:21:063 PM

EDGX

2412128000079907

200

98.76

Dec 12 2024  3:39:14:106 PM

XNYS

2412128000080997

200

98.76

Dec 12 2024  3:39:14:106 PM

XNYS

2412128000080998

200

98.77

Dec 12 2024  3:40:08:776 PM

XNYS

2412128000081346

100

98.76

Dec 12 2024  3:40:38:106 PM

XNYS

2412128000081514

100

98.76

Dec 12 2024  3:40:38:106 PM

XNYS

2412128000081515

53

98.775

Dec 12 2024  3:41:10:840 PM

UBSA

2412128000081785

1

98.78

Dec 12 2024  3:41:10:843 PM

UBSA

2412128000081787

8

98.78

Dec 12 2024  3:41:10:843 PM

ASPN

2412128000081788

11

98.78

Dec 12 2024  3:41:10:843 PM

UBSA

2412128000081786

27

98.78

Dec 12 2024  3:41:10:836 PM

IEXG

2412128000081783

100

98.77

Dec 12 2024  3:41:26:580 PM

ARCX

2412128000081915

100

98.77

Dec 12 2024  3:41:26:583 PM

ARCX

2412128000081916

200

98.77

Dec 12 2024  3:41:26:580 PM

XNAS

2412128000081914

5

98.755

Dec 12 2024  3:41:39:276 PM

IEXG

2412128000082021

30

98.755

Dec 12 2024  3:41:39:226 PM

IEXG

2412128000082020

35

98.755

Dec 12 2024  3:41:39:190 PM

IEXG

2412128000082018

35

98.755

Dec 12 2024  3:41:39:193 PM

IEXG

2412128000082019

35

98.755

Dec 12 2024  3:41:39:513 PM

IEXG

2412128000082022

35

98.755

Dec 12 2024  3:41:39:716 PM

IEXG

2412128000082024

25

98.755

Dec 12 2024  3:41:42:616 PM

IEXG

2412128000082054

35

98.755

Dec 12 2024  3:41:50:316 PM

IEXG

2412128000082079

65

98.755

Dec 12 2024  3:41:50:316 PM

IEXG

2412128000082080

100

98.73

Dec 12 2024  3:41:57:813 PM

IEXG

2412128000082105

15

98.73

Dec 12 2024  3:42:07:436 PM

IEXG

2412128000082252

35

98.73

Dec 12 2024  3:42:07:436 PM

IEXG

2412128000082251

50

98.73

Dec 12 2024  3:42:07:333 PM

IEXG

2412128000082248

50

98.73

Dec 12 2024  3:42:07:333 PM

IEXG

2412128000082249

50

98.73

Dec 12 2024  3:42:07:436 PM

IEXG

2412128000082250

200

98.72

Dec 12 2024  3:42:09:206 PM

XNAS

2412128000082264

2

98.71

Dec 12 2024  3:42:30:133 PM

IEXG

2412128000082472

100

98.71

Dec 12 2024  3:42:30:030 PM

IEXG

2412128000082471

98

98.71

Dec 12 2024  3:42:33:216 PM

IEXG

2412128000082504

100

98.8

Dec 12 2024  3:43:00:050 PM

IEXG

2412128000082765

35

98.79

Dec 12 2024  3:43:05:786 PM

IEXG

2412128000082822

65

98.79

Dec 12 2024  3:43:05:793 PM

IEXG

2412128000082823

100

98.79

Dec 12 2024  3:43:05:783 PM

EDGA

2412128000082819

100

98.79

Dec 12 2024  3:43:05:783 PM

IEXG

2412128000082820

100

98.79

Dec 12 2024  3:43:05:786 PM

XNYS

2412128000082821

100

98.79

Dec 12 2024  3:43:20:213 PM

IEXG

2412128000083107

100

98.78

Dec 12 2024  3:43:21:190 PM

IEXG

2412128000083148

100

98.755

Dec 12 2024  3:43:22:090 PM

IEXG

2412128000083165

10

98.74

Dec 12 2024  3:43:24:973 PM

XCIS

2412128000083187

90

98.74

Dec 12 2024  3:43:24:973 PM

XCIS

2412128000083186

100

98.73

Dec 12 2024  3:43:39:226 PM

IEXG

2412128000083292

100

98.72

Dec 12 2024  3:43:41:376 PM

EDGA

2412128000083317

56

98.705

Dec 12 2024  3:44:01:953 PM

IEXG

2412128000083446

144

98.735

Dec 12 2024  3:44:11:113 PM

IEXG

2412128000083544

100

98.73

Dec 12 2024  3:44:18:263 PM

EDGA

2412128000083676

100

98.73

Dec 12 2024  3:44:22:230 PM

XBOS

2412128000083804

100

98.73

Dec 12 2024  3:44:22:230 PM

IEXG

2412128000083805

100

98.75

Dec 12 2024  3:45:04:830 PM

BATS

2412128000084105

100

98.76

Dec 12 2024  3:45:04:823 PM

BATY

2412128000084101

100

98.76

Dec 12 2024  3:45:04:826 PM

EDGX

2412128000084102

100

98.76

Dec 12 2024  3:45:04:826 PM

EDGA

2412128000084103

100

98.76

Dec 12 2024  3:45:04:826 PM

IEXG

2412128000084104

10

98.71

Dec 12 2024  3:45:05:183 PM

XBOS

2412128000084129

90

98.71

Dec 12 2024  3:45:05:183 PM

XBOS

2412128000084128

100

98.625

Dec 12 2024  3:45:09:820 PM

IEXG

2412128000084204

100

98.625

Dec 12 2024  3:45:10:850 PM

IEXG

2412128000084218

100

98.64

Dec 12 2024  3:45:19:023 PM

IEXG

2412128000084274

19

98.64

Dec 12 2024  3:45:20:476 PM

BATY

2412128000084291

81

98.64

Dec 12 2024  3:45:20:476 PM

BATY

2412128000084292

100

98.64

Dec 12 2024  3:45:20:480 PM

IEXG

2412128000084293

100

98.63

Dec 12 2024  3:45:34:823 PM

IEXG

2412128000084424

100

98.62

Dec 12 2024  3:45:46:346 PM

EDGA

2412128000084521

100

98.6

Dec 12 2024  3:45:50:130 PM

IEXG

2412128000084544

20

98.6

Dec 12 2024  3:45:53:770 PM

XBOS

2412128000084563

2

98.605

Dec 12 2024  3:46:11:306 PM

IEXG

2412128000084734

98

98.605

Dec 12 2024  3:46:11:313 PM

IEXG

2412128000084735

80

98.61

Dec 12 2024  3:46:18:646 PM

XBOS

2412128000084816

100

98.61

Dec 12 2024  3:46:18:646 PM

XBOS

2412128000084817

100

98.61

Dec 12 2024  3:46:28:296 PM

IEXG

2412128000084989

100

98.61

Dec 12 2024  3:46:30:696 PM

IEXG

2412128000084997

39

98.6

Dec 12 2024  3:46:35:666 PM

BATY

2412128000085012

61

98.6

Dec 12 2024  3:46:35:663 PM

BATY

2412128000085011

100

98.6

Dec 12 2024  3:46:35:666 PM

IEXG

2412128000085013

100

98.58

Dec 12 2024  3:46:50:576 PM

IEXG

2412128000085085

7

98.63

Dec 12 2024  3:47:08:780 PM

IEXG

2412128000085243

93

98.63

Dec 12 2024  3:47:10:886 PM

IEXG

2412128000085254

100

98.63

Dec 12 2024  3:47:10:890 PM

IEXG

2412128000085255

100

98.63

Dec 12 2024  3:47:10:890 PM

IEXG

2412128000085256

100

98.62

Dec 12 2024  3:47:11:353 PM

XBOS

2412128000085258

100

98.62

Dec 12 2024  3:47:11:356 PM

IEXG

2412128000085259

100

98.63

Dec 12 2024  3:47:18:780 PM

IEXG

2412128000085297

100

98.62

Dec 12 2024  3:47:23:760 PM

IEXG

2412128000085313

19

98.61

Dec 12 2024  3:47:47:936 PM

IEXG

2412128000085490

81

98.61

Dec 12 2024  3:47:47:936 PM

IEXG

2412128000085489

100

98.61

Dec 12 2024  3:47:47:933 PM

BATY

2412128000085488

8

98.58

Dec 12 2024  3:48:07:860 PM

XNAS

2412128000085684

100

98.59

Dec 12 2024  3:48:18:783 PM

CDED

2412128000085849

100

98.59

Dec 12 2024  3:48:18:786 PM

CDED

2412128000085851

190

98.59

Dec 12 2024  3:48:18:786 PM

CDED

2412128000085850

 

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
 
 
POSQKNBKCBDKPBD
Grafico Azioni Crh (LSE:CRH)
Storico
Da Nov 2024 a Dic 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Dic 2023 a Dic 2024 Clicca qui per i Grafici di Crh