26th November 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25th November 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 |
| 9,146 | $102.7582 | $103.41 | $101.66 | ARCX |
| 72 | $102.5200 | $102.52 | $102.52 | BAML |
| 1,107 | $102.7951 | $103.10 | $102.17 | BATS |
| 499 | $103.0002 | $103.29 | $102.87 | BATY |
| 500 | $102.7800 | $102.78 | $102.78 | CDED |
| 100 | $102.7800 | $102.78 | $102.78 | CPGX |
| 100 | $102.9500 | $102.95 | $102.95 | EDGA |
| 1,197 | $102.7300 | $102.99 | $102.27 | EDGX |
| 7,918 | $102.9078 | $103.61 | $101.74 | IEXG |
| 100 | $103.2400 | $103.24 | $103.24 | JSJX |
| 100 | $103.3800 | $103.38 | $103.38 | UBSA |
| 100 | $102.9600 | $102.96 | $102.96 | XBOS |
| 10,200 | $102.7619 | $103.40 | $101.75 | XNAS |
| 7,861 | $102.8035 | $103.42 | $101.83 | 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 678,470,598 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,089,786 of its ordinary shares in treasury, which represents 5.710% 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 25th November 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: | | 25th November 2024
| ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 102.8057 | 39,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 300 | 101.66 | Nov 25 2024 9:30:12:396 AM | ARCX | 2411258000002820 |
| 100 | 101.72 | Nov 25 2024 9:30:33:066 AM | ARCX | 2411258000002840 |
| 40 | 101.83 | Nov 25 2024 9:31:11:763 AM | IEXG | 2411258000002980 |
| 10 | 101.83 | Nov 25 2024 9:31:12:343 AM | IEXG | 2411258000002980 |
| 50 | 101.83 | Nov 25 2024 9:31:12:343 AM | IEXG | 2411258000002980 |
| 100 | 101.83 | Nov 25 2024 9:31:17:473 AM | XNYS | 2411258000003020 |
| 66 | 101.84 | Nov 25 2024 9:31:17:470 AM | IEXG | 2411258000003020 |
| 17 | 101.855 | Nov 25 2024 9:31:17:470 AM | IEXG | 2411258000003020 |
| 2 | 101.86 | Nov 25 2024 9:31:17:466 AM | IEXG | 2411258000003010 |
| 15 | 101.74 | Nov 25 2024 9:31:20:006 AM | IEXG | 2411258000003020 |
| 100 | 101.75 | Nov 25 2024 9:32:29:186 AM | XNAS | 2411258000003150 |
| 100 | 101.85 | Nov 25 2024 9:32:40:550 AM | IEXG | 2411258000003160 |
| 2 | 101.885 | Nov 25 2024 9:33:11:383 AM | IEXG | 2411258000003200 |
| 3 | 101.885 | Nov 25 2024 9:33:12:330 AM | IEXG | 2411258000003200 |
| 15 | 101.89 | Nov 25 2024 9:33:30:380 AM | IEXG | 2411258000003250 |
| 80 | 101.89 | Nov 25 2024 9:33:30:376 AM | IEXG | 2411258000003250 |
| 200 | 101.89 | Nov 25 2024 9:33:30:376 AM | XNAS | 2411258000003250 |
| 5 | 102.03 | Nov 25 2024 9:34:12:313 AM | IEXG | 2411258000003350 |
| 3 | 102.03 | Nov 25 2024 9:34:16:286 AM | IEXG | 2411258000003380 |
| 3 | 102.175 | Nov 25 2024 9:34:36:566 AM | IEXG | 2411258000003430 |
| 3 | 102.175 | Nov 25 2024 9:34:37:686 AM | IEXG | 2411258000003440 |
| 86 | 102.17 | Nov 25 2024 9:34:48:560 AM | IEXG | 2411258000003450 |
| 100 | 102.14 | Nov 25 2024 9:34:50:076 AM | XNAS | 2411258000003460 |
| 100 | 102.155 | Nov 25 2024 9:34:50:106 AM | IEXG | 2411258000003460 |
| 4 | 102.155 | Nov 25 2024 9:34:56:860 AM | IEXG | 2411258000003480 |
| 107 | 102.17 | Nov 25 2024 9:35:06:263 AM | BATS | 2411258000003490 |
| 10 | 102.145 | Nov 25 2024 9:35:11:846 AM | IEXG | 2411258000003510 |
| 24 | 102.145 | Nov 25 2024 9:35:11:850 AM | IEXG | 2411258000003510 |
| 86 | 102.145 | Nov 25 2024 9:35:11:850 AM | IEXG | 2411258000003510 |
| 69 | 102.16 | Nov 25 2024 9:35:22:356 AM | XNYS | 2411258000003530 |
| 21 | 101.96 | Nov 25 2024 9:36:10:240 AM | ARCX | 2411258000003620 |
| 179 | 101.96 | Nov 25 2024 9:36:10:240 AM | ARCX | 2411258000003620 |
| 300 | 102.18 | Nov 25 2024 9:37:48:483 AM | XNYS | 2411258000003790 |
| 200 | 102.16 | Nov 25 2024 9:38:09:436 AM | XNAS | 2411258000003820 |
| 100 | 102.27 | Nov 25 2024 9:39:02:076 AM | EDGX | 2411258000003920 |
| 200 | 102.27 | Nov 25 2024 9:39:02:076 AM | EDGX | 2411258000003920 |
| 46 | 102.18 | Nov 25 2024 9:40:41:966 AM | XNYS | 2411258000004100 |
| 154 | 102.18 | Nov 25 2024 9:40:42:106 AM | XNYS | 2411258000004100 |
| 100 | 102.16 | Nov 25 2024 9:41:33:120 AM | XNYS | 2411258000004310 |
| 200 | 102.19 | Nov 25 2024 9:42:11:276 AM | ARCX | 2411258000004530 |
| 10 | 102.15 | Nov 25 2024 9:52:12:710 AM | XNAS | 2411258000005930 |
| 90 | 102.15 | Nov 25 2024 9:52:24:186 AM | XNAS | 2411258000005980 |
| 100 | 102.15 | Nov 25 2024 9:52:24:183 AM | XNAS | 2411258000005980 |
| 200 | 102.09 | Nov 25 2024 9:52:49:113 AM | ARCX | 2411258000006080 |
| 50 | 102.09 | Nov 25 2024 9:52:52:576 AM | IEXG | 2411258000006080 |
| 50 | 102.09 | Nov 25 2024 9:52:52:576 AM | IEXG | 2411258000006080 |
| 100 | 101.995 | Nov 25 2024 9:54:02:106 AM | IEXG | 2411258000006290 |
| 19 | 101.995 | Nov 25 2024 9:54:03:210 AM | IEXG | 2411258000006300 |
| 10 | 102 | Nov 25 2024 9:54:09:213 AM | IEXG | 2411258000006310 |
| 3 | 102.1 | Nov 25 2024 9:54:29:580 AM | IEXG | 2411258000006370 |
| 32 | 102.095 | Nov 25 2024 9:54:31:523 AM | IEXG | 2411258000006380 |
| 68 | 102.095 | Nov 25 2024 9:54:31:523 AM | IEXG | 2411258000006380 |
| 68 | 102.095 | Nov 25 2024 9:54:32:453 AM | IEXG | 2411258000006380 |
| 48 | 102.13 | Nov 25 2024 9:55:07:480 AM | IEXG | 2411258000006450 |
| 50 | 102.13 | Nov 25 2024 9:55:07:476 AM | IEXG | 2411258000006450 |
| 2 | 102.14 | Nov 25 2024 9:55:07:476 AM | IEXG | 2411258000006450 |
| 100 | 102.16 | Nov 25 2024 9:56:33:646 AM | XNYS | 2411258000006720 |
| 5 | 102.18 | Nov 25 2024 9:56:34:320 AM | IEXG | 2411258000006730 |
| 4 | 102.175 | Nov 25 2024 9:56:35:463 AM | IEXG | 2411258000006730 |
| 91 | 102.19 | Nov 25 2024 9:56:38:990 AM | IEXG | 2411258000006740 |
| 100 | 102.42 | Nov 25 2024 10:05:00:820 AM | ARCX | 2411258000008820 |
| 100 | 102.42 | Nov 25 2024 10:05:08:190 AM | XNAS | 2411258000008850 |
| 50 | 102.43 | Nov 25 2024 10:06:17:070 AM | XNAS | 2411258000009120 |
| 110 | 102.43 | Nov 25 2024 10:06:17:073 AM | XNAS | 2411258000009120 |
| 39 | 102.44 | Nov 25 2024 10:06:17:086 AM | XNAS | 2411258000009120 |
| 1 | 102.44 | Nov 25 2024 10:06:21:383 AM | XNAS | 2411258000009130 |
| 5 | 102.54 | Nov 25 2024 10:07:40:243 AM | ARCX | 2411258000009370 |
| 25 | 102.54 | Nov 25 2024 10:07:40:240 AM | ARCX | 2411258000009370 |
| 47 | 102.54 | Nov 25 2024 10:07:40:243 AM | ARCX | 2411258000009370 |
| 123 | 102.54 | Nov 25 2024 10:07:40:243 AM | ARCX | 2411258000009370 |
| 200 | 102.51 | Nov 25 2024 10:08:48:540 AM | XNYS | 2411258000009500 |
| 100 | 102.53 | Nov 25 2024 10:09:25:173 AM | XNYS | 2411258000009620 |
| 90 | 102.48 | Nov 25 2024 10:10:01:583 AM | XNAS | 2411258000009770 |
| 110 | 102.47 | Nov 25 2024 10:10:32:473 AM | XNAS | 2411258000009920 |
| 200 | 102.5 | Nov 25 2024 10:11:16:553 AM | XNAS | 2411258000010060 |
| 200 | 102.43 | Nov 25 2024 10:12:26:056 AM | ARCX | 2411258000010310 |
| 51 | 102.38 | Nov 25 2024 10:13:15:883 AM | ARCX | 2411258000010460 |
| 149 | 102.38 | Nov 25 2024 10:13:40:076 AM | ARCX | 2411258000010530 |
| 100 | 102.4 | Nov 25 2024 10:14:57:773 AM | ARCX | 2411258000010880 |
| 30 | 102.47 | Nov 25 2024 10:15:28:913 AM | XNAS | 2411258000010960 |
| 10 | 102.48 | Nov 25 2024 10:15:32:303 AM | XNAS | 2411258000010960 |
| 25 | 102.48 | Nov 25 2024 10:15:32:306 AM | XNAS | 2411258000010960 |
| 135 | 102.48 | Nov 25 2024 10:15:32:303 AM | XNAS | 2411258000010960 |
| 100 | 102.61 | Nov 25 2024 10:22:07:030 AM | ARCX | 2411258000012340 |
| 100 | 102.61 | Nov 25 2024 10:22:31:486 AM | XNAS | 2411258000012390 |
| 58 | 102.68 | Nov 25 2024 10:24:25:086 AM | XNYS | 2411258000012750 |
| 17 | 102.68 | Nov 25 2024 10:24:38:726 AM | XNYS | 2411258000012790 |
| 25 | 102.68 | Nov 25 2024 10:24:38:726 AM | XNYS | 2411258000012790 |
| 100 | 102.68 | Nov 25 2024 10:24:38:726 AM | XNYS | 2411258000012790 |
| 100 | 102.67 | Nov 25 2024 10:25:13:526 AM | XNAS | 2411258000012960 |
| 200 | 102.67 | Nov 25 2024 10:26:27:916 AM | XNAS | 2411258000013230 |
| 100 | 102.74 | Nov 25 2024 10:27:39:373 AM | BATS | 2411258000013500 |
| 100 | 102.71 | Nov 25 2024 10:28:34:833 AM | XNAS | 2411258000013630 |
| 109 | 102.69 | Nov 25 2024 10:29:07:956 AM | XNAS | 2411258000013700 |
| 20 | 102.69 | Nov 25 2024 10:29:08:020 AM | XNAS | 2411258000013700 |
| 71 | 102.69 | Nov 25 2024 10:29:08:023 AM | XNAS | 2411258000013700 |
| 100 | 102.78 | Nov 25 2024 10:31:23:533 AM | XNYS | 2411258000014510 |
| 22 | 102.76 | Nov 25 2024 10:31:48:246 AM | BATS | 2411258000014590 |
| 78 | 102.76 | Nov 25 2024 10:31:48:243 AM | BATS | 2411258000014590 |
| 33 | 102.68 | Nov 25 2024 10:32:34:836 AM | ARCX | 2411258000014760 |
| 167 | 102.68 | Nov 25 2024 10:32:34:836 AM | ARCX | 2411258000014760 |
| 100 | 102.62 | Nov 25 2024 10:33:24:766 AM | XNYS | 2411258000014950 |
| 100 | 102.54 | Nov 25 2024 10:34:44:880 AM | ARCX | 2411258000015360 |
| 100 | 102.52 | Nov 25 2024 10:35:31:810 AM | XNAS | 2411258000015410 |
| 12 | 102.52 | Nov 25 2024 10:38:56:013 AM | IEXG | 2411258000015900 |
| 16 | 102.52 | Nov 25 2024 10:38:56:046 AM | XNYS | 2411258000015900 |
| 72 | 102.52 | Nov 25 2024 10:38:56:046 AM | BAML | 2411258000015900 |
| 100 | 102.44 | Nov 25 2024 10:39:56:693 AM | IEXG | 2411258000016250 |
| 35 | 102.46 | Nov 25 2024 10:40:39:406 AM | XNAS | 2411258000016400 |
| 165 | 102.46 | Nov 25 2024 10:40:39:406 AM | XNAS | 2411258000016400 |
| 82 | 102.49 | Nov 25 2024 10:42:18:833 AM | EDGX | 2411258000016750 |
| 18 | 102.48 | Nov 25 2024 10:42:21:773 AM | EDGX | 2411258000016760 |
| 6 | 102.47 | Nov 25 2024 10:42:50:016 AM | IEXG | 2411258000016840 |
| 94 | 102.47 | Nov 25 2024 10:42:51:176 AM | IEXG | 2411258000016850 |
| 100 | 102.475 | Nov 25 2024 10:43:57:440 AM | IEXG | 2411258000017130 |
| 1 | 102.52 | Nov 25 2024 10:45:07:893 AM | ARCX | 2411258000017550 |
| 19 | 102.52 | Nov 25 2024 10:45:09:293 AM | ARCX | 2411258000017560 |
| 80 | 102.52 | Nov 25 2024 10:45:10:406 AM | ARCX | 2411258000017590 |
| 10 | 102.5 | Nov 25 2024 10:45:41:846 AM | IEXG | 2411258000017650 |
| 100 | 102.51 | Nov 25 2024 10:45:41:836 AM | XNYS | 2411258000017650 |
| 90 | 102.49 | Nov 25 2024 10:45:44:553 AM | IEXG | 2411258000017650 |
| 100 | 102.51 | Nov 25 2024 10:47:05:946 AM | IEXG | 2411258000017910 |
| 100 | 102.5 | Nov 25 2024 10:47:06:286 AM | IEXG | 2411258000017910 |
| 100 | 102.525 | Nov 25 2024 10:47:44:850 AM | IEXG | 2411258000018090 |
| 100 | 102.525 | Nov 25 2024 10:47:44:953 AM | IEXG | 2411258000018090 |
| 100 | 102.54 | Nov 25 2024 10:49:01:603 AM | IEXG | 2411258000018370 |
| 100 | 102.57 | Nov 25 2024 10:49:45:583 AM | IEXG | 2411258000018510 |
| 100 | 102.57 | Nov 25 2024 10:49:45:683 AM | IEXG | 2411258000018510 |
| 100 | 102.75 | Nov 25 2024 11:08:11:490 AM | XNAS | 2411258000022660 |
| 100 | 102.75 | Nov 25 2024 11:08:17:636 AM | ARCX | 2411258000022690 |
| 200 | 102.86 | Nov 25 2024 11:09:20:476 AM | XNAS | 2411258000022990 |
| 44 | 102.87 | Nov 25 2024 11:10:08:896 AM | ARCX | 2411258000023110 |
| 56 | 102.9 | Nov 25 2024 11:10:35:903 AM | ARCX | 2411258000023190 |
| 200 | 102.92 | Nov 25 2024 11:11:58:956 AM | XNYS | 2411258000023540 |
| 200 | 102.89 | Nov 25 2024 11:12:37:840 AM | ARCX | 2411258000023640 |
| 100 | 102.89 | Nov 25 2024 11:13:38:136 AM | ARCX | 2411258000023830 |
| 100 | 102.89 | Nov 25 2024 11:14:56:403 AM | XNYS | 2411258000024050 |
| 16 | 102.92 | Nov 25 2024 11:15:25:023 AM | XNYS | 2411258000024270 |
| 40 | 102.92 | Nov 25 2024 11:15:25:023 AM | XNYS | 2411258000024270 |
| 144 | 102.92 | Nov 25 2024 11:15:25:020 AM | XNYS | 2411258000024270 |
| 200 | 102.94 | Nov 25 2024 11:16:15:386 AM | XNAS | 2411258000024410 |
| 44 | 102.95 | Nov 25 2024 11:17:13:826 AM | XNYS | 2411258000024550 |
| 56 | 102.96 | Nov 25 2024 11:17:32:206 AM | XNYS | 2411258000024620 |
| 34 | 102.93 | Nov 25 2024 11:18:38:996 AM | ARCX | 2411258000024850 |
| 166 | 102.93 | Nov 25 2024 11:18:39:000 AM | ARCX | 2411258000024850 |
| 46 | 102.95 | Nov 25 2024 11:19:16:650 AM | XNAS | 2411258000024930 |
| 54 | 102.95 | Nov 25 2024 11:19:16:653 AM | XNAS | 2411258000024930 |
| 200 | 102.94 | Nov 25 2024 11:20:22:786 AM | XNYS | 2411258000025120 |
| 11 | 102.95 | Nov 25 2024 11:21:24:673 AM | EDGX | 2411258000025340 |
| 89 | 102.99 | Nov 25 2024 11:22:02:966 AM | EDGX | 2411258000025400 |
| 55 | 103.01 | Nov 25 2024 11:22:54:083 AM | XNYS | 2411258000025540 |
| 45 | 103.01 | Nov 25 2024 11:23:17:423 AM | XNYS | 2411258000025600 |
| 200 | 103.01 | Nov 25 2024 11:23:17:423 AM | XNYS | 2411258000025600 |
| 14 | 102.96 | Nov 25 2024 11:24:25:396 AM | XNAS | 2411258000025750 |
| 86 | 102.96 | Nov 25 2024 11:24:25:396 AM | XNAS | 2411258000025750 |
| 200 | 102.98 | Nov 25 2024 11:25:12:943 AM | EDGX | 2411258000025870 |
| 100 | 102.94 | Nov 25 2024 11:26:26:236 AM | EDGX | 2411258000026060 |
| 100 | 102.97 | Nov 25 2024 11:27:24:023 AM | XNYS | 2411258000026180 |
| 20 | 102.94 | Nov 25 2024 11:28:11:060 AM | XNAS | 2411258000026400 |
| 142 | 102.93 | Nov 25 2024 11:28:16:076 AM | XNAS | 2411258000026410 |
| 38 | 102.94 | Nov 25 2024 11:28:21:873 AM | XNAS | 2411258000026410 |
| 17 | 102.94 | Nov 25 2024 11:29:29:270 AM | ARCX | 2411258000026650 |
| 83 | 102.95 | Nov 25 2024 11:29:33:240 AM | ARCX | 2411258000026650 |
| 100 | 102.9 | Nov 25 2024 12:09:32:243 PM | IEXG | 2411258000035200 |
| 2 | 102.93 | Nov 25 2024 12:33:20:396 PM | IEXG | 2411258000039240 |
| 76 | 102.93 | Nov 25 2024 12:33:20:433 PM | XNYS | 2411258000039240 |
| 122 | 102.96 | Nov 25 2024 12:33:26:163 PM | ARCX | 2411258000039250 |
| 41 | 102.93 | Nov 25 2024 12:34:31:946 PM | ARCX | 2411258000039410 |
| 59 | 102.93 | Nov 25 2024 12:34:32:010 PM | ARCX | 2411258000039410 |
| 100 | 102.95 | Nov 25 2024 12:35:17:170 PM | XNAS | 2411258000039510 |
| 100 | 102.96 | Nov 25 2024 12:36:25:336 PM | XNAS | 2411258000039680 |
| 46 | 102.92 | Nov 25 2024 12:37:21:160 PM | XNYS | 2411258000039860 |
| 54 | 102.92 | Nov 25 2024 12:37:21:156 PM | XNYS | 2411258000039860 |
| 100 | 102.88 | Nov 25 2024 12:38:06:723 PM | ARCX | 2411258000039960 |
| 20 | 102.84 | Nov 25 2024 12:39:13:693 PM | ARCX | 2411258000040210 |
| 100 | 102.865 | Nov 25 2024 12:40:29:020 PM | IEXG | 2411258000040410 |
| 38 | 102.87 | Nov 25 2024 12:41:08:883 PM | ARCX | 2411258000040500 |
| 142 | 102.87 | Nov 25 2024 12:41:08:880 PM | ARCX | 2411258000040500 |
| 100 | 102.87 | Nov 25 2024 12:41:13:586 PM | IEXG | 2411258000040510 |
| 50 | 102.87 | Nov 25 2024 12:41:15:030 PM | IEXG | 2411258000040510 |
| 50 | 102.87 | Nov 25 2024 12:41:15:030 PM | IEXG | 2411258000040520 |
| 100 | 102.8 | Nov 25 2024 12:42:08:513 PM | IEXG | 2411258000040650 |
| 2 | 102.83 | Nov 25 2024 12:43:03:923 PM | IEXG | 2411258000040790 |
| 98 | 102.83 | Nov 25 2024 12:43:04:270 PM | IEXG | 2411258000040790 |
| 100 | 102.81 | Nov 25 2024 12:43:27:156 PM | IEXG | 2411258000040880 |
| 100 | 102.835 | Nov 25 2024 12:44:14:976 PM | IEXG | 2411258000041050 |
| 10 | 102.855 | Nov 25 2024 12:45:59:716 PM | IEXG | 2411258000041310 |
| 90 | 102.83 | Nov 25 2024 12:46:10:526 PM | IEXG | 2411258000041320 |
| 2 | 102.885 | Nov 25 2024 12:47:03:106 PM | IEXG | 2411258000041430 |
| 10 | 102.885 | Nov 25 2024 12:47:04:113 PM | IEXG | 2411258000041440 |
| 88 | 102.89 | Nov 25 2024 12:47:24:296 PM | ARCX | 2411258000041500 |
| 100 | 102.94 | Nov 25 2024 12:49:13:606 PM | ARCX | 2411258000041730 |
| 100 | 102.94 | Nov 25 2024 12:49:13:606 PM | ARCX | 2411258000041730 |
| 100 | 102.94 | Nov 25 2024 12:50:56:183 PM | XNAS | 2411258000042060 |
| 100 | 102.93 | Nov 25 2024 12:52:00:993 PM | XNAS | 2411258000042240 |
| 100 | 102.93 | Nov 25 2024 12:52:29:090 PM | XNAS | 2411258000042350 |
| 100 | 102.95 | Nov 25 2024 12:53:28:823 PM | XNAS | 2411258000042510 |
| 100 | 102.97 | Nov 25 2024 12:54:11:116 PM | XNAS | 2411258000042580 |
| 75 | 103.02 | Nov 25 2024 12:55:47:043 PM | XNAS | 2411258000042780 |
| 25 | 103.04 | Nov 25 2024 12:56:09:103 PM | XNAS | 2411258000042840 |
| 100 | 103.02 | Nov 25 2024 12:56:22:643 PM | XNAS | 2411258000042870 |
| 100 | 103.06 | Nov 25 2024 12:57:03:340 PM | ARCX | 2411258000043010 |
| 100 | 103.24 | Nov 25 2024 1:02:21:043 PM | JSJX | 2411258000043980 |
| 100 | 103.2 | Nov 25 2024 1:04:02:260 PM | XNYS | 2411258000044260 |
| 200 | 103.24 | Nov 25 2024 1:05:56:536 PM | XNYS | 2411258000044480 |
| 100 | 103.29 | Nov 25 2024 1:07:23:303 PM | BATY | 2411258000044650 |
| 100 | 103.31 | Nov 25 2024 1:07:23:300 PM | IEXG | 2411258000044650 |
| 100 | 103.32 | Nov 25 2024 1:08:22:006 PM | IEXG | 2411258000044770 |
| 1 | 103.33 | Nov 25 2024 1:09:07:160 PM | IEXG | 2411258000044870 |
| 1 | 103.365 | Nov 25 2024 1:09:19:170 PM | IEXG | 2411258000044900 |
| 48 | 103.365 | Nov 25 2024 1:09:19:173 PM | IEXG | 2411258000044900 |
| 50 | 103.365 | Nov 25 2024 1:09:19:173 PM | IEXG | 2411258000044900 |
| 100 | 103.34 | Nov 25 2024 1:10:54:880 PM | IEXG | 2411258000045080 |
| 100 | 103.3 | Nov 25 2024 1:12:39:860 PM | ARCX | 2411258000045420 |
| 100 | 103.35 | Nov 25 2024 1:13:39:543 PM | XNYS | 2411258000045560 |
| 100 | 103.42 | Nov 25 2024 1:14:59:046 PM | XNYS | 2411258000045920 |
| 100 | 103.39 | Nov 25 2024 1:15:08:163 PM | IEXG | 2411258000045940 |
| 11 | 103.385 | Nov 25 2024 1:15:42:626 PM | IEXG | 2411258000046050 |
| 5 | 103.375 | Nov 25 2024 1:15:51:680 PM | IEXG | 2411258000046060 |
| 2 | 103.395 | Nov 25 2024 1:16:23:013 PM | IEXG | 2411258000046110 |
| 30 | 103.38 | Nov 25 2024 1:16:39:183 PM | IEXG | 2411258000046140 |
| 152 | 103.38 | Nov 25 2024 1:16:39:183 PM | IEXG | 2411258000046140 |
| 100 | 103.36 | Nov 25 2024 1:18:00:896 PM | ARCX | 2411258000046360 |
| 100 | 103.375 | Nov 25 2024 1:18:07:536 PM | IEXG | 2411258000046400 |
| 100 | 103.39 | Nov 25 2024 1:19:30:310 PM | IEXG | 2411258000046570 |
| 20 | 103.38 | Nov 25 2024 1:20:20:446 PM | IEXG | 2411258000046720 |
| 80 | 103.37 | Nov 25 2024 1:20:23:773 PM | IEXG | 2411258000046760 |
| 100 | 103.41 | Nov 25 2024 1:21:22:100 PM | IEXG | 2411258000046920 |
| 2 | 103.455 | Nov 25 2024 1:22:52:363 PM | IEXG | 2411258000047170 |
| 2 | 103.48 | Nov 25 2024 1:23:05:990 PM | IEXG | 2411258000047210 |
| 48 | 103.48 | Nov 25 2024 1:23:05:990 PM | IEXG | 2411258000047210 |
| 50 | 103.48 | Nov 25 2024 1:23:05:986 PM | IEXG | 2411258000047210 |
| 1 | 103.48 | Nov 25 2024 1:23:20:200 PM | IEXG | 2411258000047240 |
| 47 | 103.48 | Nov 25 2024 1:23:20:203 PM | IEXG | 2411258000047240 |
| 50 | 103.48 | Nov 25 2024 1:23:20:203 PM | IEXG | 2411258000047240 |
| 100 | 103.465 | Nov 25 2024 1:24:03:660 PM | IEXG | 2411258000047420 |
| 100 | 103.5 | Nov 25 2024 1:24:56:260 PM | IEXG | 2411258000047580 |
| 100 | 103.51 | Nov 25 2024 1:25:26:013 PM | IEXG | 2411258000047650 |
| 100 | 103.51 | Nov 25 2024 1:27:48:256 PM | IEXG | 2411258000047970 |
| 30 | 103.51 | Nov 25 2024 1:27:49:613 PM | IEXG | 2411258000047970 |
| 50 | 103.51 | Nov 25 2024 1:27:49:613 PM | IEXG | 2411258000047980 |
| 20 | 103.51 | Nov 25 2024 1:27:50:100 PM | IEXG | 2411258000047980 |
| 1 | 103.48 | Nov 25 2024 1:28:30:023 PM | IEXG | 2411258000048100 |
| 99 | 103.475 | Nov 25 2024 1:28:32:086 PM | IEXG | 2411258000048110 |
| 100 | 103.52 | Nov 25 2024 1:29:12:996 PM | IEXG | 2411258000048270 |
| 100 | 103.605 | Nov 25 2024 1:33:26:876 PM | IEXG | 2411258000049170 |
| 100 | 103.54 | Nov 25 2024 1:35:17:736 PM | IEXG | 2411258000049490 |
| 100 | 103.41 | Nov 25 2024 1:39:57:646 PM | ARCX | 2411258000050270 |
| 100 | 103.35 | Nov 25 2024 1:42:00:953 PM | ARCX | 2411258000050750 |
| 6 | 103.39 | Nov 25 2024 1:43:23:870 PM | IEXG | 2411258000051020 |
| 94 | 103.39 | Nov 25 2024 1:43:23:873 PM | IEXG | 2411258000051020 |
| 100 | 103.38 | Nov 25 2024 1:46:26:746 PM | ARCX | 2411258000051630 |
| 45 | 103.39 | Nov 25 2024 1:46:26:880 PM | XNYS | 2411258000051630 |
| 55 | 103.39 | Nov 25 2024 1:46:26:880 PM | XNYS | 2411258000051630 |
| 100 | 103.4 | Nov 25 2024 1:48:15:776 PM | XNAS | 2411258000051900 |
| 1 | 103.39 | Nov 25 2024 1:48:49:750 PM | IEXG | 2411258000051960 |
| 1 | 103.39 | Nov 25 2024 1:48:54:750 PM | IEXG | 2411258000051980 |
| 1 | 103.39 | Nov 25 2024 1:48:59:750 PM | IEXG | 2411258000051990 |
| 97 | 103.39 | Nov 25 2024 1:49:29:030 PM | IEXG | 2411258000052050 |
| 100 | 103.335 | Nov 25 2024 1:49:48:933 PM | IEXG | 2411258000052120 |
| 3 | 103.37 | Nov 25 2024 1:51:24:016 PM | IEXG | 2411258000052420 |
| 100 | 103.38 | Nov 25 2024 1:51:27:090 PM | UBSA | 2411258000052420 |
| 100 | 103.37 | Nov 25 2024 1:52:42:996 PM | XNYS | 2411258000052640 |
| 200 | 103.37 | Nov 25 2024 1:53:37:720 PM | XNAS | 2411258000052780 |
| 100 | 103.31 | Nov 25 2024 1:54:48:636 PM | IEXG | 2411258000053030 |
| 100 | 103.335 | Nov 25 2024 1:55:57:296 PM | IEXG | 2411258000053230 |
| 100 | 103.31 | Nov 25 2024 1:56:49:606 PM | IEXG | 2411258000053300 |
| 100 | 103.29 | Nov 25 2024 1:57:20:986 PM | IEXG | 2411258000053410 |
| 100 | 103.2 | Nov 25 2024 1:58:39:696 PM | IEXG | 2411258000053680 |
| 1 | 103.19 | Nov 25 2024 1:59:18:210 PM | IEXG | 2411258000053800 |
| 99 | 103.2 | Nov 25 2024 1:59:20:866 PM | IEXG | 2411258000053810 |
| 100 | 103.18 | Nov 25 2024 1:59:57:613 PM | IEXG | 2411258000053880 |
| 100 | 103.1 | Nov 25 2024 2:00:37:140 PM | IEXG | 2411258000055380 |
| 100 | 103.17 | Nov 25 2024 2:01:45:096 PM | IEXG | 2411258000055580 |
| 100 | 103.17 | Nov 25 2024 2:01:45:196 PM | IEXG | 2411258000055580 |
| 1 | 103.105 | Nov 25 2024 2:02:26:436 PM | IEXG | 2411258000055740 |
| 1 | 103.105 | Nov 25 2024 2:02:34:646 PM | IEXG | 2411258000055770 |
| 98 | 103.08 | Nov 25 2024 2:02:38:916 PM | IEXG | 2411258000055770 |
| 64 | 103.095 | Nov 25 2024 2:03:28:350 PM | IEXG | 2411258000055950 |
| 36 | 103.11 | Nov 25 2024 2:05:39:330 PM | ARCX | 2411258000056520 |
| 100 | 103.11 | Nov 25 2024 2:05:39:330 PM | ARCX | 2411258000056520 |
| 100 | 103.11 | Nov 25 2024 2:05:39:330 PM | ARCX | 2411258000056520 |
| 100 | 103.11 | Nov 25 2024 2:06:10:800 PM | ARCX | 2411258000056590 |
| 27 | 103.2 | Nov 25 2024 2:08:40:750 PM | XNAS | 2411258000057080 |
| 73 | 103.2 | Nov 25 2024 2:08:40:940 PM | XNAS | 2411258000057090 |
| 100 | 103.2 | Nov 25 2024 2:08:40:936 PM | XNAS | 2411258000057080 |
| 100 | 103.2 | Nov 25 2024 2:08:40:940 PM | XNAS | 2411258000057090 |
| 200 | 103.19 | Nov 25 2024 2:09:50:353 PM | ARCX | 2411258000057270 |
| 100 | 103.19 | Nov 25 2024 2:11:39:156 PM | XNYS | 2411258000057560 |
| 100 | 103.19 | Nov 25 2024 2:11:39:156 PM | XNYS | 2411258000057560 |
| 17 | 103.16 | Nov 25 2024 2:12:33:886 PM | ARCX | 2411258000057660 |
| 83 | 103.16 | Nov 25 2024 2:12:33:886 PM | ARCX | 2411258000057660 |
| 100 | 103.2 | Nov 25 2024 2:14:36:453 PM | ARCX | 2411258000057870 |
| 100 | 103.2 | Nov 25 2024 2:14:51:406 PM | ARCX | 2411258000057930 |
| 100 | 103.2 | Nov 25 2024 2:14:51:406 PM | ARCX | 2411258000057930 |
| 100 | 103.18 | Nov 25 2024 2:15:33:226 PM | XNAS | 2411258000058010 |
| 100 | 103.07 | Nov 25 2024 2:17:29:153 PM | ARCX | 2411258000058400 |
| 100 | 103.07 | Nov 25 2024 2:17:29:153 PM | ARCX | 2411258000058400 |
| 100 | 103.06 | Nov 25 2024 2:18:18:490 PM | XNYS | 2411258000058580 |
| 60 | 103.1 | Nov 25 2024 2:19:35:956 PM | BATS | 2411258000058870 |
| 40 | 103.1 | Nov 25 2024 2:19:56:246 PM | BATS | 2411258000058950 |
| 100 | 103.1 | Nov 25 2024 2:19:56:250 PM | BATS | 2411258000058950 |
| 100 | 103.09 | Nov 25 2024 2:21:50:390 PM | XNAS | 2411258000059460 |
| 100 | 103.09 | Nov 25 2024 2:21:50:390 PM | XNAS | 2411258000059460 |
| 100 | 103.05 | Nov 25 2024 2:22:45:506 PM | XNAS | 2411258000059730 |
| 100 | 103.05 | Nov 25 2024 2:22:45:510 PM | XNAS | 2411258000059730 |
| 1 | 102.94 | Nov 25 2024 2:23:13:600 PM | ARCX | 2411258000059920 |
| 26 | 102.94 | Nov 25 2024 2:23:13:600 PM | ARCX | 2411258000059910 |
| 73 | 102.94 | Nov 25 2024 2:23:13:603 PM | ARCX | 2411258000059920 |
| 100 | 102.95 | Nov 25 2024 2:24:09:323 PM | XNYS | 2411258000060210 |
| 45 | 102.94 | Nov 25 2024 2:25:42:813 PM | XNAS | 2411258000060490 |
| 55 | 102.94 | Nov 25 2024 2:25:42:810 PM | XNAS | 2411258000060490 |
| 100 | 102.94 | Nov 25 2024 2:25:56:806 PM | ARCX | 2411258000060510 |
| 100 | 102.9 | Nov 25 2024 2:27:37:916 PM | XNYS | 2411258000060780 |
| 100 | 102.89 | Nov 25 2024 2:27:48:633 PM | ARCX | 2411258000060790 |
| 19 | 102.89 | Nov 25 2024 2:28:53:836 PM | ARCX | 2411258000061080 |
| 81 | 102.89 | Nov 25 2024 2:28:53:836 PM | ARCX | 2411258000061080 |
| 100 | 102.87 | Nov 25 2024 2:30:21:166 PM | XNAS | 2411258000061560 |
| 4 | 102.84 | Nov 25 2024 2:30:41:680 PM | XNYS | 2411258000061650 |
| 96 | 102.84 | Nov 25 2024 2:30:41:236 PM | XNYS | 2411258000061650 |
| 100 | 102.92 | Nov 25 2024 2:32:29:326 PM | ARCX | 2411258000062070 |
| 100 | 102.92 | Nov 25 2024 2:32:29:326 PM | ARCX | 2411258000062080 |
| 28 | 102.89 | Nov 25 2024 2:34:29:360 PM | XNAS | 2411258000062390 |
| 100 | 102.89 | Nov 25 2024 2:34:29:360 PM | XNAS | 2411258000062390 |
| 100 | 102.89 | Nov 25 2024 2:34:29:363 PM | XNAS | 2411258000062390 |
| 72 | 102.89 | Nov 25 2024 2:35:14:950 PM | XNAS | 2411258000062560 |
| 100 | 102.89 | Nov 25 2024 2:35:14:946 PM | XNAS | 2411258000062560 |
| 56 | 102.91 | Nov 25 2024 2:36:51:346 PM | ARCX | 2411258000062860 |
| 144 | 102.95 | Nov 25 2024 2:37:03:136 PM | ARCX | 2411258000062880 |
| 100 | 102.94 | Nov 25 2024 2:38:23:830 PM | EDGX | 2411258000063080 |
| 100 | 102.94 | Nov 25 2024 2:38:23:830 PM | EDGX | 2411258000063080 |
| 100 | 102.85 | Nov 25 2024 2:39:41:476 PM | XNAS | 2411258000063340 |
| 2 | 102.86 | Nov 25 2024 2:40:13:433 PM | XNAS | 2411258000063470 |
| 47 | 102.9 | Nov 25 2024 2:41:15:083 PM | XNAS | 2411258000063660 |
| 53 | 102.9 | Nov 25 2024 2:41:15:083 PM | XNAS | 2411258000063660 |
| 98 | 102.9 | Nov 25 2024 2:41:15:083 PM | XNAS | 2411258000063660 |
| 100 | 102.88 | Nov 25 2024 2:42:15:116 PM | XNYS | 2411258000063820 |
| 100 | 102.88 | Nov 25 2024 2:42:15:116 PM | XNYS | 2411258000063820 |
| 100 | 102.84 | Nov 25 2024 2:44:35:230 PM | ARCX | 2411258000064340 |
| 100 | 102.84 | Nov 25 2024 2:44:35:233 PM | ARCX | 2411258000064340 |
| 100 | 102.84 | Nov 25 2024 2:44:46:996 PM | BATS | 2411258000064370 |
| 100 | 102.83 | Nov 25 2024 2:45:39:456 PM | ARCX | 2411258000064550 |
| 1 | 102.87 | Nov 25 2024 2:46:55:056 PM | XNAS | 2411258000064840 |
| 99 | 102.87 | Nov 25 2024 2:46:55:056 PM | XNAS | 2411258000064840 |
| 100 | 102.87 | Nov 25 2024 2:46:55:060 PM | XNAS | 2411258000064840 |
| 100 | 102.85 | Nov 25 2024 2:48:30:006 PM | XNAS | 2411258000065190 |
| 100 | 102.85 | Nov 25 2024 2:48:30:006 PM | XNAS | 2411258000065190 |
| 100 | 102.86 | Nov 25 2024 2:49:46:653 PM | ARCX | 2411258000065460 |
| 100 | 102.87 | Nov 25 2024 2:50:52:473 PM | XNAS | 2411258000065660 |
| 100 | 102.87 | Nov 25 2024 2:50:52:473 PM | XNAS | 2411258000065660 |
| 1 | 102.85 | Nov 25 2024 2:52:41:163 PM | XNYS | 2411258000066030 |
| 99 | 102.85 | Nov 25 2024 2:52:41:160 PM | XNYS | 2411258000066030 |
| 100 | 102.85 | Nov 25 2024 2:52:41:163 PM | XNYS | 2411258000066030 |
| 100 | 102.85 | Nov 25 2024 2:54:01:150 PM | XNYS | 2411258000066340 |
| 100 | 102.85 | Nov 25 2024 2:54:01:150 PM | XNYS | 2411258000066340 |
| 2 | 102.86 | Nov 25 2024 2:54:36:693 PM | XNAS | 2411258000066450 |
| 98 | 102.88 | Nov 25 2024 2:54:37:056 PM | XNAS | 2411258000066450 |
| 100 | 102.86 | Nov 25 2024 2:55:10:970 PM | BATS | 2411258000066550 |
| 100 | 102.86 | Nov 25 2024 2:55:51:526 PM | XNYS | 2411258000066690 |
| 100 | 102.87 | Nov 25 2024 2:56:27:320 PM | ARCX | 2411258000066860 |
| 100 | 102.87 | Nov 25 2024 2:58:25:433 PM | XNYS | 2411258000067230 |
| 200 | 102.87 | Nov 25 2024 2:58:25:430 PM | XNYS | 2411258000067230 |
| 100 | 102.84 | Nov 25 2024 2:59:35:550 PM | XNAS | 2411258000067430 |
| 100 | 102.84 | Nov 25 2024 2:59:56:456 PM | XNAS | 2411258000067520 |
| 4 | 102.79 | Nov 25 2024 3:00:40:916 PM | XNYS | 2411258000067720 |
| 96 | 102.79 | Nov 25 2024 3:00:40:916 PM | XNYS | 2411258000067720 |
| 100 | 102.79 | Nov 25 2024 3:00:40:916 PM | XNYS | 2411258000067720 |
| 100 | 102.76 | Nov 25 2024 3:01:10:290 PM | ARCX | 2411258000067840 |
| 100 | 102.77 | Nov 25 2024 3:02:21:203 PM | XNAS | 2411258000068140 |
| 100 | 102.77 | Nov 25 2024 3:02:21:203 PM | XNAS | 2411258000068140 |
| 100 | 102.75 | Nov 25 2024 3:03:39:706 PM | XNAS | 2411258000068570 |
| 6 | 102.79 | Nov 25 2024 3:05:16:043 PM | ARCX | 2411258000069070 |
| 11 | 102.79 | Nov 25 2024 3:05:16:040 PM | ARCX | 2411258000069070 |
| 183 | 102.79 | Nov 25 2024 3:05:16:043 PM | ARCX | 2411258000069070 |
| 200 | 102.77 | Nov 25 2024 3:06:09:886 PM | XNAS | 2411258000069420 |
| 100 | 102.75 | Nov 25 2024 3:06:53:613 PM | ARCX | 2411258000069640 |
| 200 | 102.73 | Nov 25 2024 3:07:34:970 PM | XNYS | 2411258000069840 |
| 200 | 102.76 | Nov 25 2024 3:08:42:256 PM | ARCX | 2411258000070190 |
| 17 | 102.76 | Nov 25 2024 3:10:30:926 PM | ARCX | 2411258000070660 |
| 32 | 102.76 | Nov 25 2024 3:10:30:926 PM | ARCX | 2411258000070660 |
| 51 | 102.76 | Nov 25 2024 3:10:30:926 PM | ARCX | 2411258000070660 |
| 100 | 102.75 | Nov 25 2024 3:11:05:056 PM | XNAS | 2411258000070770 |
| 100 | 102.75 | Nov 25 2024 3:11:05:060 PM | XNYS | 2411258000070780 |
| 100 | 102.73 | Nov 25 2024 3:11:23:580 PM | XNYS | 2411258000070840 |
| 100 | 102.72 | Nov 25 2024 3:12:12:006 PM | ARCX | 2411258000071310 |
| 100 | 102.71 | Nov 25 2024 3:12:49:526 PM | XNYS | 2411258000071500 |
| 100 | 102.7 | Nov 25 2024 3:13:55:753 PM | BATS | 2411258000071870 |
| 200 | 102.68 | Nov 25 2024 3:14:38:026 PM | ARCX | 2411258000072170 |
| 100 | 102.72 | Nov 25 2024 3:17:50:480 PM | XNYS | 2411258000073110 |
| 300 | 102.72 | Nov 25 2024 3:17:50:480 PM | ARCX | 2411258000073110 |
| 3 | 102.71 | Nov 25 2024 3:17:51:773 PM | XNYS | 2411258000073130 |
| 97 | 102.71 | Nov 25 2024 3:17:51:926 PM | XNYS | 2411258000073130 |
| 100 | 102.69 | Nov 25 2024 3:18:03:246 PM | ARCX | 2411258000073230 |
| 48 | 102.71 | Nov 25 2024 3:18:27:210 PM | ARCX | 2411258000073400 |
| 52 | 102.71 | Nov 25 2024 3:18:34:616 PM | ARCX | 2411258000073420 |
| 100 | 102.73 | Nov 25 2024 3:19:14:643 PM | XNYS | 2411258000073600 |
| 100 | 102.72 | Nov 25 2024 3:20:07:523 PM | BATS | 2411258000073850 |
| 100 | 102.69 | Nov 25 2024 3:20:49:630 PM | XNYS | 2411258000074100 |
| 100 | 102.71 | Nov 25 2024 3:21:43:806 PM | XNAS | 2411258000074360 |
| 100 | 102.71 | Nov 25 2024 3:21:43:806 PM | XNAS | 2411258000074360 |
| 100 | 102.71 | Nov 25 2024 3:21:43:806 PM | XNAS | 2411258000074360 |
| 100 | 102.71 | Nov 25 2024 3:23:28:003 PM | XNAS | 2411258000074850 |
| 100 | 102.71 | Nov 25 2024 3:23:28:003 PM | XNAS | 2411258000074850 |
| 100 | 102.7 | Nov 25 2024 3:23:46:300 PM | XNYS | 2411258000074950 |
| 100 | 102.71 | Nov 25 2024 3:24:20:953 PM | XNAS | 2411258000075120 |
| 200 | 102.73 | Nov 25 2024 3:24:56:456 PM | XNAS | 2411258000075280 |
| 100 | 102.78 | Nov 25 2024 3:25:51:283 PM | CPGX | 2411258000075550 |
| 500 | 102.78 | Nov 25 2024 3:25:51:286 PM | CDED | 2411258000075550 |
| 100 | 102.82 | Nov 25 2024 3:26:00:210 PM | XNAS | 2411258000075600 |
| 100 | 102.74 | Nov 25 2024 3:26:22:836 PM | ARCX | 2411258000075690 |
| 100 | 102.7 | Nov 25 2024 3:26:51:590 PM | XNYS | 2411258000075800 |
| 200 | 102.68 | Nov 25 2024 3:27:32:140 PM | XNAS | 2411258000075970 |
| 21 | 102.68 | Nov 25 2024 3:30:00:183 PM | XNAS | 2411258000076670 |
| 79 | 102.68 | Nov 25 2024 3:30:00:186 PM | XNAS | 2411258000076670 |
| 100 | 102.68 | Nov 25 2024 3:30:00:183 PM | XNAS | 2411258000076670 |
| 100 | 102.68 | Nov 25 2024 3:30:00:186 PM | XNAS | 2411258000076670 |
| 91 | 102.7 | Nov 25 2024 3:30:17:566 PM | ARCX | 2411258000076770 |
| 109 | 102.7 | Nov 25 2024 3:30:17:570 PM | ARCX | 2411258000076780 |
| 100 | 102.8 | Nov 25 2024 3:32:00:023 PM | XNAS | 2411258000077270 |
| 200 | 102.8 | Nov 25 2024 3:32:00:023 PM | XNAS | 2411258000077270 |
| 100 | 102.84 | Nov 25 2024 3:32:49:713 PM | XNAS | 2411258000077530 |
| 200 | 102.84 | Nov 25 2024 3:32:49:716 PM | XNAS | 2411258000077530 |
| 100 | 102.81 | Nov 25 2024 3:34:03:410 PM | XNYS | 2411258000078040 |
| 200 | 102.81 | Nov 25 2024 3:34:03:413 PM | XNYS | 2411258000078040 |
| 100 | 102.88 | Nov 25 2024 3:35:10:426 PM | XNAS | 2411258000078500 |
| 200 | 102.87 | Nov 25 2024 3:35:50:996 PM | ARCX | 2411258000078760 |
| 100 | 102.86 | Nov 25 2024 3:36:22:676 PM | XNYS | 2411258000078950 |
| 200 | 102.93 | Nov 25 2024 3:37:13:503 PM | XNYS | 2411258000079210 |
| 200 | 102.93 | Nov 25 2024 3:37:13:503 PM | XNYS | 2411258000079210 |
| 10 | 102.88 | Nov 25 2024 3:38:04:963 PM | XNYS | 2411258000079510 |
| 90 | 102.88 | Nov 25 2024 3:38:04:963 PM | XNYS | 2411258000079510 |
| 200 | 102.9 | Nov 25 2024 3:39:03:750 PM | BATS | 2411258000079900 |
| 200 | 102.87 | Nov 25 2024 3:39:32:393 PM | ARCX | 2411258000080030 |
| 72 | 102.91 | Nov 25 2024 3:41:01:290 PM | XNYS | 2411258000080650 |
| 228 | 102.91 | Nov 25 2024 3:41:01:290 PM | XNYS | 2411258000080650 |
| 100 | 102.98 | Nov 25 2024 3:42:00:456 PM | IEXG | 2411258000081100 |
| 100 | 102.98 | Nov 25 2024 3:42:00:603 PM | IEXG | 2411258000081100 |
| 100 | 102.96 | Nov 25 2024 3:42:02:803 PM | XBOS | 2411258000081100 |
| 8 | 103 | Nov 25 2024 3:43:12:286 PM | BATY | 2411258000081570 |
| 92 | 103 | Nov 25 2024 3:43:12:286 PM | BATY | 2411258000081560 |
| 100 | 103 | Nov 25 2024 3:43:12:286 PM | XNAS | 2411258000081570 |
| 100 | 103.005 | Nov 25 2024 3:43:12:243 PM | IEXG | 2411258000081560 |
| 100 | 103.005 | Nov 25 2024 3:43:12:283 PM | IEXG | 2411258000081560 |
| 100 | 102.95 | Nov 25 2024 3:44:02:543 PM | EDGA | 2411258000081970 |
| 1 | 102.925 | Nov 25 2024 3:44:26:756 PM | IEXG | 2411258000082260 |
| 99 | 102.92 | Nov 25 2024 3:44:27:480 PM | BATY | 2411258000082290 |
| 100 | 102.92 | Nov 25 2024 3:44:27:480 PM | BATY | 2411258000082290 |
| 100 | 102.88 | Nov 25 2024 3:45:07:910 PM | IEXG | 2411258000082720 |
| 21 | 102.87 | Nov 25 2024 3:45:16:126 PM | BATY | 2411258000082770 |
| 37 | 102.87 | Nov 25 2024 3:45:16:130 PM | BATY | 2411258000082770 |
| 42 | 102.87 | Nov 25 2024 3:45:16:130 PM | BATY | 2411258000082770 |
| 100 | 102.8 | Nov 25 2024 3:45:42:533 PM | IEXG | 2411258000083000 |
| 100 | 102.8 | Nov 25 2024 3:45:42:536 PM | IEXG | 2411258000086530 |
| 100 | 102.865 | Nov 25 2024 3:46:17:456 PM | IEXG | 2411258000086720 |
| 100 | 102.85 | Nov 25 2024 3:46:20:656 PM | IEXG | 2411258000086910 |
| 197 | 102.85 | Nov 25 2024 3:47:04:076 PM | EDGX | 2411258000087110 |
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.
