7th November 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th November 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
3,812 |
$100.75 |
$101.39 |
$100.01 |
XNYS |
|
400 |
$100.82 |
$101.04 |
$100.52 |
EDGX |
|
1,815 |
$100.85 |
$101.32 |
$100.00 |
ARCX |
|
734 |
$100.80 |
$101.40 |
$100.18 |
BATS |
|
2,467 |
$100.79 |
$101.48 |
$99.99 |
XNAS |
|
7 |
$100.52 |
$100.52 |
$100.52 |
BATY |
|
180 |
$100.52 |
$100.52 |
$100.52 |
XASE |
|
343 |
$100.58 |
$101.03 |
$100.38 |
EPRL |
|
200 |
$101.02 |
$101.02 |
$101.02 |
MEMX |
|
400 |
$101.02 |
$101.03 |
$101.00 |
XPSX |
|
32,021 |
$100.81 |
$101.56 |
$99.98 |
EDGA |
|
861 |
$100.61 |
$101.07 |
$100.55 |
LTSE |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH's broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 678,970,307 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,093,683 of its ordinary shares in treasury, which represents 5.707% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 6th November 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|||
|
LEI |
|
549300MIDJNNTH068E74 |
||||
|
ISIN: |
|
IE0001827041 |
||||
|
US Broker name: |
BNP Paribas Securities Corp |
|||||
|
US Broker code (CRD#): |
15794 |
|||||
|
Time Zone: |
EST |
|||||
|
Currency |
USD |
|||||
|
Date of Transactions: |
|
6th November 2024 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
$100.8026 |
43,240 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
50 |
100.32 |
20241106-14:30:37.449 |
XNAS |
280PKDS41GCTC02421 |
|
50 |
100.32 |
20241106-14:30:37.450 |
XNAS |
280PKDS41GCUC02421 |
|
200 |
100.25 |
20241106-14:30:37.950 |
XNAS |
280PKDS41GGQC02421 |
|
100 |
100.25 |
20241106-14:30:37.950 |
ARCX |
280PKDS41GGRC02421 |
|
100 |
100.84 |
20241106-14:31:45.514 |
XNAS |
280PKDS41SQPC02421 |
|
100 |
100.95 |
20241106-14:31:52.900 |
ARCX |
280PKDS41UK8C02421 |
|
100 |
100.89 |
20241106-14:31:57.305 |
XNYS |
280PKDS41VLEC02421 |
|
38 |
100.89 |
20241106-14:31:57.305 |
ARCX |
280PKDS41VLFC02421 |
|
18 |
100.89 |
20241106-14:31:57.305 |
XNYS |
280PKDS41VLGC02421 |
|
82 |
100.89 |
20241106-14:31:57.305 |
XNYS |
280PKDS41VLHC02421 |
|
100 |
100.91 |
20241106-14:32:09.270 |
XNYS |
280PKDS422FDC02421 |
|
38 |
100.91 |
20241106-14:32:09.271 |
XNAS |
280PKDS422FEC02421 |
|
62 |
100.91 |
20241106-14:32:09.271 |
XNAS |
280PKDS422FFC02421 |
|
38 |
100.91 |
20241106-14:32:09.271 |
ARCX |
280PKDS422FGC02421 |
|
62 |
100.91 |
20241106-14:32:09.435 |
ARCX |
280PKDS422GBC02421 |
|
10 |
100.69 |
20241106-14:32:34.216 |
XNAS |
280PKDS42889C02421 |
|
100 |
100.87 |
20241106-14:33:06.808 |
XNAS |
280PKDS42GJMC02421 |
|
100 |
100.87 |
20241106-14:33:06.808 |
XNAS |
280PKDS42GJNC02421 |
|
100 |
101.02 |
20241106-14:34:05.088 |
ARCX |
280PKDS43310C02421 |
|
100 |
100.94 |
20241106-14:34:15.703 |
ARCX |
280PKDS436MVC02421 |
|
100 |
100.97 |
20241106-14:34:24.870 |
XNAS |
280PKDS439BRC02421 |
|
100 |
100.97 |
20241106-14:34:24.870 |
XNAS |
280PKDS439BSC02421 |
|
100 |
100.88 |
20241106-14:34:39.185 |
XNAS |
280PKDS43DI3C02421 |
|
100 |
100.66 |
20241106-14:34:57.366 |
XNAS |
280PKDS43JANC02421 |
|
100 |
100.87 |
20241106-14:36:16.690 |
ARCX |
280PKDS44FJ7C02421 |
|
24 |
100.88 |
20241106-14:36:20.455 |
ARCX |
280PKDS44GLPC02421 |
|
100 |
100.84 |
20241106-14:36:26.950 |
XNYS |
280PKDS44IMQC02421 |
|
35 |
100.84 |
20241106-14:36:26.950 |
ARCX |
280PKDS44IMRC02421 |
|
65 |
100.84 |
20241106-14:36:26.950 |
ARCX |
280PKDS44IMSC02421 |
|
100 |
100.89 |
20241106-14:36:44.484 |
XNYS |
280PKDS44OFKC02421 |
|
38 |
100.73 |
20241106-14:37:04.040 |
XNAS |
280PKDS44UCHC02421 |
|
62 |
100.73 |
20241106-14:37:04.040 |
XNAS |
280PKDS44UCIC02421 |
|
85 |
100.81 |
20241106-14:37:46.377 |
XNYS |
280PKDS45ANSC02421 |
|
15 |
100.81 |
20241106-14:37:46.377 |
XNYS |
280PKDS45ANTC02421 |
|
100 |
100.81 |
20241106-14:37:46.378 |
XNAS |
280PKDS45ANVC02421 |
|
100 |
100.81 |
20241106-14:38:05.276 |
XNYS |
280PKDS45FNFC02421 |
|
10 |
100.85 |
20241106-14:38:53.455 |
XNYS |
280PKDS45RP6C02421 |
|
90 |
100.85 |
20241106-14:38:53.455 |
XNYS |
280PKDS45RP7C02421 |
|
100 |
101 |
20241106-14:39:24.668 |
XNYS |
280PKDS462QTC02421 |
|
100 |
101.08 |
20241106-14:40:33.562 |
XNYS |
280PKDS46KK2C02421 |
|
100 |
101.05 |
20241106-14:40:55.933 |
BATS |
280PKDS46QFMC02421 |
|
77 |
101.02 |
20241106-14:41:01.842 |
MEMX |
280PKDS46SARC02421 |
|
100 |
101.02 |
20241106-14:41:01.869 |
MEMX |
280PKDS46SBCC02421 |
|
23 |
101.02 |
20241106-14:41:01.869 |
MEMX |
280PKDS46SBDC02421 |
|
100 |
101.03 |
20241106-14:41:36.214 |
XPSX |
280PKDS476FCC02421 |
|
69 |
101.03 |
20241106-14:41:36.217 |
XPSX |
280PKDS476FDC02421 |
|
31 |
101.03 |
20241106-14:41:36.241 |
XPSX |
280PKDS476FKC02421 |
|
50 |
101 |
20241106-14:41:56.896 |
XPSX |
280PKDS47C23C02421 |
|
50 |
101 |
20241106-14:41:56.896 |
XPSX |
280PKDS47C24C02421 |
|
100 |
101.04 |
20241106-14:43:29.951 |
EDGA |
280PKDS486NDC02421 |
|
100 |
101.04 |
20241106-14:43:29.968 |
EDGA |
280PKDS486NIC02421 |
|
38 |
101.04 |
20241106-14:43:32.916 |
EDGX |
280PKDS487AOC02421 |
|
38 |
101.04 |
20241106-14:43:32.971 |
EDGX |
280PKDS487BIC02421 |
|
24 |
101.04 |
20241106-14:43:32.972 |
EDGX |
280PKDS487BJC02421 |
|
95 |
100.96 |
20241106-14:43:58.973 |
EDGA |
280PKDS48EINC02421 |
|
5 |
100.96 |
20241106-14:43:59.032 |
EDGA |
280PKDS48EJSC02421 |
|
100 |
100.805 |
20241106-14:44:44.485 |
XNYS |
280PKDS48R87C02421 |
|
20 |
100.83 |
20241106-14:45:35.226 |
EDGA |
280PKDS49ECLC02421 |
|
80 |
100.83 |
20241106-14:45:35.226 |
EDGA |
280PKDS49ECMC02421 |
|
100 |
100.77 |
20241106-14:45:47.688 |
EDGA |
280PKDS49I0IC02421 |
|
52 |
100.72 |
20241106-14:46:16.034 |
EDGA |
280PKDS49R84C02421 |
|
48 |
100.72 |
20241106-14:46:16.034 |
EDGA |
280PKDS49R85C02421 |
|
100 |
100.74 |
20241106-14:47:21.403 |
XNAS |
280PKDS4AKN0C02421 |
|
1 |
100.72 |
20241106-14:48:21.315 |
EDGA |
280PKDS4BA3UC02421 |
|
100 |
100.75 |
20241106-14:48:23.352 |
XNAS |
280PKDS4BAQEC02421 |
|
99 |
100.72 |
20241106-14:48:23.366 |
EDGA |
280PKDS4BAQKC02421 |
|
100 |
100.92 |
20241106-14:48:55.356 |
XNYS |
280PKDS4BNOKC02421 |
|
100 |
100.87 |
20241106-14:49:01.749 |
EDGA |
280PKDS4BQ2UC02421 |
|
100 |
100.98 |
20241106-14:49:18.845 |
EDGA |
280PKDS4C191C02421 |
|
100 |
100.85 |
20241106-14:49:54.592 |
EDGA |
280PKDS4CDHHC02421 |
|
39 |
100.7 |
20241106-14:50:19.802 |
EDGA |
280PKDS4CNKQC02421 |
|
61 |
100.7 |
20241106-14:50:19.802 |
EDGA |
280PKDS4CNKRC02421 |
|
100 |
101.02 |
20241106-14:51:16.511 |
XNYS |
280PKDS4DBTUC02421 |
|
100 |
100.97 |
20241106-14:51:18.675 |
EDGA |
280PKDS4DCN3C02421 |
|
100 |
100.95 |
20241106-14:51:41.232 |
EDGA |
280PKDS4DK35C02421 |
|
100 |
100.97 |
20241106-14:51:50.416 |
EDGA |
280PKDS4DN5MC02421 |
|
100 |
100.82 |
20241106-14:53:04.126 |
EDGA |
280PKDS4EGDTC02421 |
|
100 |
100.82 |
20241106-14:53:04.126 |
EDGA |
280PKDS4EGDUC02421 |
|
100 |
100.81 |
20241106-14:53:35.243 |
EDGA |
280PKDS4ERNHC02421 |
|
100 |
100.8 |
20241106-14:54:00.667 |
EDGA |
280PKDS4F49IC02421 |
|
100 |
100.77 |
20241106-14:54:19.865 |
EDGA |
280PKDS4FAAGC02421 |
|
100 |
100.73 |
20241106-14:55:17.638 |
EDGA |
280PKDS4FT0FC02421 |
|
100 |
100.5 |
20241106-14:55:30.875 |
EDGA |
280PKDS4G1B7C02421 |
|
100 |
100.5 |
20241106-14:56:01.084 |
EDGA |
280PKDS4GB8MC02421 |
|
100 |
100.44 |
20241106-14:56:42.595 |
EDGA |
280PKDS4GOT2C02421 |
|
31 |
100.46 |
20241106-14:57:20.812 |
EDGA |
280PKDS4H5A2C02421 |
|
69 |
100.46 |
20241106-14:57:20.812 |
EDGA |
280PKDS4H5A3C02421 |
|
100 |
100.54 |
20241106-14:58:11.275 |
BATS |
280PKDS4HL6GC02421 |
|
100 |
100.54 |
20241106-14:58:36.395 |
EDGA |
280PKDS4HU1TC02421 |
|
100 |
100.48 |
20241106-14:59:09.926 |
EDGA |
280PKDS4I9A5C02421 |
|
100 |
100.48 |
20241106-14:59:09.926 |
EDGA |
280PKDS4I9A6C02421 |
|
100 |
100.56 |
20241106-14:59:56.951 |
EDGA |
280PKDS4IR1JC02421 |
|
100 |
100.55 |
20241106-15:00:31.255 |
EDGA |
280PKDS4JD0VC02421 |
|
1 |
100.83 |
20241106-15:01:18.088 |
XNYS |
280PKDS4K1JNC02421 |
|
99 |
100.83 |
20241106-15:01:18.088 |
XNYS |
280PKDS4K1JOC02421 |
|
93 |
100.82 |
20241106-15:01:27.948 |
EDGA |
280PKDS4K67EC02421 |
|
100 |
100.82 |
20241106-15:01:52.641 |
EDGA |
280PKDS4KG7DC02421 |
|
96 |
100.83 |
20241106-15:02:41.881 |
EDGA |
280PKDS4L9VNC02421 |
|
4 |
100.83 |
20241106-15:02:41.881 |
EDGA |
280PKDS4L9VOC02421 |
|
5 |
100.8 |
20241106-15:02:47.707 |
EDGA |
280PKDS4LCSIC02421 |
|
100 |
100.98 |
20241106-15:03:03.724 |
EDGA |
280PKDS4LKE4C02421 |
|
100 |
101.29 |
20241106-15:04:32.496 |
EDGA |
280PKDS4MV3GC02421 |
|
200 |
101.22 |
20241106-15:04:43.187 |
XNAS |
280PKDS4N470C02421 |
|
100 |
101.19 |
20241106-15:05:41.002 |
EDGA |
280PKDS4NU4PC02421 |
|
100 |
101.06 |
20241106-15:06:18.041 |
EDGA |
280PKDS4OE9KC02421 |
|
100 |
101.08 |
20241106-15:07:08.281 |
EDGA |
280PKDS4P2UGC02421 |
|
100 |
101.2 |
20241106-15:08:09.436 |
ARCX |
280PKDS4PUNVC02421 |
|
95 |
101.18 |
20241106-15:08:17.191 |
EDGA |
280PKDS4Q1TVC02421 |
|
5 |
101.18 |
20241106-15:08:17.191 |
EDGA |
280PKDS4Q1U0C02421 |
|
36 |
101.2 |
20241106-15:09:08.661 |
EDGA |
280PKDS4QO6JC02421 |
|
64 |
101.2 |
20241106-15:09:08.661 |
EDGA |
280PKDS4QO6KC02421 |
|
76 |
101.02 |
20241106-15:09:30.918 |
EDGA |
280PKDS4R105C02421 |
|
24 |
101.02 |
20241106-15:09:30.918 |
EDGA |
280PKDS4R106C02421 |
|
100 |
101.15 |
20241106-15:10:36.839 |
EDGA |
280PKDS4RRBKC02421 |
|
100 |
101.11 |
20241106-15:11:13.502 |
EDGA |
280PKDS4S9JVC02421 |
|
100 |
101.08 |
20241106-15:11:48.595 |
EDGA |
280PKDS4SL4HC02421 |
|
100 |
101.22 |
20241106-15:12:47.249 |
EDGA |
280PKDS4TAGFC02421 |
|
100 |
101.27 |
20241106-15:13:47.702 |
ARCX |
280PKDS4U148C02421 |
|
46 |
101.24 |
20241106-15:13:55.432 |
EDGA |
280PKDS4U3ONC02421 |
|
54 |
101.24 |
20241106-15:13:55.432 |
EDGA |
280PKDS4U3OQC02421 |
|
11 |
101.21 |
20241106-15:14:42.757 |
EDGA |
280PKDS4UK2FC02421 |
|
89 |
101.21 |
20241106-15:14:42.757 |
EDGA |
280PKDS4UK2GC02421 |
|
100 |
101.17 |
20241106-15:14:45.666 |
EDGA |
280PKDS4UL4LC02421 |
|
100 |
101.09 |
20241106-15:15:19.496 |
EDGA |
280PKDS4V5D6C02421 |
|
100 |
101.38 |
20241106-15:17:19.356 |
EDGA |
280PKDS50K36C02421 |
|
100 |
101.32 |
20241106-15:17:43.167 |
ARCX |
280PKDS50S5HC02421 |
|
100 |
101.29 |
20241106-15:17:59.594 |
BATS |
280PKDS511PPC02421 |
|
100 |
101.22 |
20241106-15:18:21.191 |
EDGA |
280PKDS519F2C02421 |
|
100 |
101.23 |
20241106-15:18:47.021 |
EDGA |
280PKDS51J45C02421 |
|
100 |
101.21 |
20241106-15:19:54.611 |
EDGA |
280PKDS52B86C02421 |
|
100 |
101.3 |
20241106-15:20:26.787 |
EDGA |
280PKDS52NJVC02421 |
|
100 |
101.43 |
20241106-15:21:42.469 |
EDGA |
280PKDS53HSCC02421 |
|
100 |
101.4 |
20241106-15:22:04.325 |
EDGA |
280PKDS53OTGC02421 |
|
100 |
101.32 |
20241106-15:23:10.279 |
EDGA |
280PKDS54FR5C02421 |
|
100 |
101.26 |
20241106-15:23:32.726 |
EDGA |
280PKDS54NUFC02421 |
|
100 |
101.28 |
20241106-15:24:49.881 |
ARCX |
280PKDS55HIEC02421 |
|
93 |
101.28 |
20241106-15:24:58.891 |
EDGA |
280PKDS55KIGC02421 |
|
7 |
101.28 |
20241106-15:24:58.891 |
EDGA |
280PKDS55KIHC02421 |
|
3 |
101.39 |
20241106-15:26:30.331 |
XNYS |
280PKDS56SEKC02421 |
|
100 |
101.4 |
20241106-15:26:48.246 |
BATS |
280PKDS573EBC02421 |
|
100 |
101.38 |
20241106-15:26:48.449 |
EDGA |
280PKDS573H5C02421 |
|
64 |
101.44 |
20241106-15:27:23.493 |
EDGA |
280PKDS57G30C02421 |
|
36 |
101.44 |
20241106-15:27:23.493 |
EDGA |
280PKDS57G31C02421 |
|
100 |
101.52 |
20241106-15:28:01.377 |
EDGA |
280PKDS57SBLC02421 |
|
100 |
101.56 |
20241106-15:28:31.609 |
EDGA |
280PKDS586Q2C02421 |
|
100 |
101.53 |
20241106-15:29:17.656 |
EDGA |
280PKDS58O6DC02421 |
|
79 |
101.29 |
20241106-15:30:34.514 |
EDGA |
280PKDS59MT9C02421 |
|
21 |
101.29 |
20241106-15:30:34.514 |
EDGA |
280PKDS59MTAC02421 |
|
99 |
101.39 |
20241106-15:31:26.301 |
XNYS |
280PKDS5AB2BC02421 |
|
100 |
101.48 |
20241106-15:31:50.869 |
EDGA |
280PKDS5AJL0C02421 |
|
100 |
101.37 |
20241106-15:32:03.801 |
EDGA |
280PKDS5AOQ7C02421 |
|
5 |
101.36 |
20241106-15:32:57.911 |
EDGA |
280PKDS5BBR2C02421 |
|
95 |
101.36 |
20241106-15:32:57.911 |
EDGA |
280PKDS5BBR3C02421 |
|
100 |
101.2 |
20241106-15:33:53.078 |
EDGA |
280PKDS5BVLQC02421 |
|
100 |
101.3 |
20241106-15:34:54.793 |
EDGA |
280PKDS5COAAC02421 |
|
100 |
101.15 |
20241106-15:35:30.257 |
EDGA |
280PKDS5D59EC02421 |
|
100 |
101.22 |
20241106-15:36:24.254 |
EDGA |
280PKDS5DO1CC02421 |
|
100 |
101.15 |
20241106-15:37:30.585 |
EDGA |
280PKDS5EIO9C02421 |
|
100 |
101.15 |
20241106-15:38:24.977 |
EDGA |
280PKDS5F4EJC02421 |
|
100 |
101.31 |
20241106-15:39:43.647 |
EDGA |
280PKDS5FUNKC02421 |
|
100 |
101.35 |
20241106-15:40:13.435 |
EDGA |
280PKDS5G8HIC02421 |
|
100 |
101.29 |
20241106-15:41:02.334 |
EDGA |
280PKDS5GP13C02421 |
|
100 |
101.49 |
20241106-15:42:19.254 |
EDGA |
280PKDS5HIEIC02421 |
|
14 |
101.49 |
20241106-15:42:19.290 |
EDGA |
280PKDS5HIEPC02421 |
|
38 |
101.49 |
20241106-15:42:19.290 |
EDGA |
280PKDS5HIEQC02421 |
|
38 |
101.49 |
20241106-15:42:19.290 |
EDGA |
280PKDS5HIERC02421 |
|
2 |
101.49 |
20241106-15:42:19.290 |
EDGA |
280PKDS5HIESC02421 |
|
8 |
101.49 |
20241106-15:42:19.290 |
EDGA |
280PKDS5HIETC02421 |
|
100 |
101.42 |
20241106-15:43:17.335 |
EDGA |
280PKDS5I56RC02421 |
|
100 |
101.44 |
20241106-15:44:39.418 |
EDGA |
280PKDS5IUAAC02421 |
|
100 |
101.43 |
20241106-15:45:30.015 |
EDGA |
280PKDS5JI3IC02421 |
|
100 |
101.44 |
20241106-15:46:26.795 |
EDGA |
280PKDS5K64UC02421 |
|
89 |
101.47 |
20241106-15:47:13.648 |
XNAS |
280PKDS5KLIDC02421 |
|
11 |
101.48 |
20241106-15:47:13.648 |
XNAS |
280PKDS5KLIEC02421 |
|
59 |
101.54 |
20241106-15:47:26.362 |
EDGA |
280PKDS5KR8EC02421 |
|
41 |
101.54 |
20241106-15:47:26.362 |
EDGA |
280PKDS5KR8FC02421 |
|
100 |
101.46 |
20241106-15:48:30.409 |
EDGA |
280PKDS5LKECC02421 |
|
70 |
101.47 |
20241106-15:49:00.659 |
EDGA |
280PKDS5M04HC02421 |
|
30 |
101.47 |
20241106-15:49:00.659 |
EDGA |
280PKDS5M04IC02421 |
|
100 |
101.37 |
20241106-15:50:19.744 |
EDGA |
280PKDS5MTIEC02421 |
|
58 |
101.32 |
20241106-15:51:01.879 |
EDGA |
280PKDS5ND7TC02421 |
|
100 |
101.28 |
20241106-15:51:17.511 |
EDGA |
280PKDS5NJLQC02421 |
|
100 |
101.29 |
20241106-15:52:01.279 |
EDGA |
280PKDS5O3RNC02421 |
|
38 |
101.23 |
20241106-15:52:19.703 |
EDGA |
280PKDS5O9LUC02421 |
|
48 |
101.23 |
20241106-15:52:21.446 |
EDGA |
280PKDS5OACVC02421 |
|
14 |
101.23 |
20241106-15:52:21.446 |
EDGA |
280PKDS5OAD0C02421 |
|
38 |
101.23 |
20241106-15:52:21.447 |
EDGA |
280PKDS5OAD2C02421 |
|
100 |
101.21 |
20241106-15:53:11.163 |
EDGA |
280PKDS5OPKJC02421 |
|
100 |
101.16 |
20241106-15:53:46.577 |
EDGA |
280PKDS5P4V3C02421 |
|
100 |
101.15 |
20241106-15:54:32.438 |
EDGA |
280PKDS5PKAIC02421 |
|
100 |
101.27 |
20241106-15:55:19.605 |
EDGA |
280PKDS5Q3VRC02421 |
|
100 |
101.18 |
20241106-15:55:56.730 |
EDGA |
280PKDS5QG1QC02421 |
|
100 |
101.2 |
20241106-15:56:57.273 |
EDGA |
280PKDS5R41IC02421 |
|
100 |
101.2 |
20241106-15:57:44.456 |
EDGA |
280PKDS5RHOFC02421 |
|
100 |
101.24 |
20241106-15:58:40.478 |
EDGA |
280PKDS5S3IUC02421 |
|
11 |
101.15 |
20241106-15:59:40.314 |
EDGA |
280PKDS5SPBLC02421 |
|
89 |
101.15 |
20241106-15:59:40.315 |
EDGA |
280PKDS5SPBMC02421 |
|
100 |
101.11 |
20241106-16:00:12.381 |
EDGA |
280PKDS5T5IMC02421 |
|
100 |
101.1 |
20241106-16:00:46.169 |
EDGA |
280PKDS5TIQ2C02421 |
|
40 |
101.07 |
20241106-16:01:26.056 |
EDGA |
280PKDS5U1AJC02421 |
|
100 |
101.08 |
20241106-16:01:38.040 |
EDGA |
280PKDS5U5UPC02421 |
|
90 |
101 |
20241106-16:02:28.356 |
BATS |
280PKDS5UO34C02421 |
|
10 |
101 |
20241106-16:02:28.356 |
BATS |
280PKDS5UO35C02421 |
|
75 |
100.96 |
20241106-16:02:38.371 |
EDGA |
280PKDS5URD7C02421 |
|
25 |
100.96 |
20241106-16:02:38.396 |
EDGA |
280PKDS5URDLC02421 |
|
100 |
101.05 |
20241106-16:03:52.729 |
EDGA |
280PKDS5VL50C02421 |
|
100 |
101.01 |
20241106-16:04:24.729 |
EDGA |
280PKDS5VVFLC02421 |
|
100 |
100.99 |
20241106-16:05:50.633 |
EDGA |
280PKDS60QSOC02421 |
|
100 |
101.01 |
20241106-16:06:11.804 |
EDGA |
280PKDS612CBC02421 |
|
100 |
100.92 |
20241106-16:06:47.903 |
EDGA |
280PKDS61D3VC02421 |
|
100 |
100.9 |
20241106-16:07:37.563 |
EDGA |
280PKDS61S8TC02421 |
|
100 |
100.91 |
20241106-16:08:34.849 |
EDGA |
280PKDS62EUDC02421 |
|
100 |
100.89 |
20241106-16:08:57.602 |
EDGA |
280PKDS62LK4C02421 |
|
100 |
100.88 |
20241106-16:09:33.909 |
EDGA |
280PKDS631K9C02421 |
|
100 |
100.83 |
20241106-16:10:09.668 |
EDGA |
280PKDS63D3MC02421 |
|
100 |
100.85 |
20241106-16:11:08.171 |
EDGA |
280PKDS63UQDC02421 |
|
100 |
100.88 |
20241106-16:11:59.879 |
EDGA |
280PKDS64EO4C02421 |
|
89 |
100.9 |
20241106-16:13:03.535 |
XNYS |
280PKDS65297C02421 |
|
11 |
100.9 |
20241106-16:13:03.535 |
XNYS |
280PKDS65298C02421 |
|
25 |
100.89 |
20241106-16:13:09.315 |
EDGA |
280PKDS653SJC02421 |
|
75 |
100.89 |
20241106-16:13:09.341 |
EDGA |
280PKDS653T4C02421 |
|
100 |
100.87 |
20241106-16:13:52.103 |
EDGA |
280PKDS65GURC02421 |
|
100 |
100.94 |
20241106-16:14:44.666 |
EDGA |
280PKDS660VPC02421 |
|
100 |
101.025 |
20241106-16:15:26.113 |
ARCX |
280PKDS66FHVC02421 |
|
100 |
101.02 |
20241106-16:15:42.879 |
EDGA |
280PKDS66KG6C02421 |
|
100 |
100.95 |
20241106-16:16:13.118 |
EDGA |
280PKDS66VHIC02421 |
|
100 |
100.91 |
20241106-16:17:01.388 |
EDGA |
280PKDS67E1JC02421 |
|
100 |
100.93 |
20241106-16:17:47.077 |
EDGA |
280PKDS67S21C02421 |
|
100 |
100.9 |
20241106-16:18:08.919 |
EDGA |
280PKDS682VEC02421 |
|
100 |
100.92 |
20241106-16:19:23.243 |
XNYS |
280PKDS68PNTC02421 |
|
100 |
100.9 |
20241106-16:19:31.104 |
EDGA |
280PKDS68RPKC02421 |
|
100 |
100.87 |
20241106-16:20:20.240 |
EDGA |
280PKDS69AOGC02421 |
|
100 |
100.83 |
20241106-16:21:08.807 |
EDGA |
280PKDS69PLNC02421 |
|
100 |
100.83 |
20241106-16:22:35.725 |
EDGX |
280PKDS6AIUTC02421 |
|
100 |
100.87 |
20241106-16:22:56.696 |
XNYS |
280PKDS6AO8AC02421 |
|
100 |
100.89 |
20241106-16:23:00.532 |
EDGX |
280PKDS6AP7BC02421 |
|
18 |
100.87 |
20241106-16:23:07.904 |
EDGA |
280PKDS6ARQJC02421 |
|
17 |
100.87 |
20241106-16:23:09.508 |
EDGA |
280PKDS6ASA0C02421 |
|
100 |
100.87 |
20241106-16:23:10.671 |
EDGA |
280PKDS6ASLAC02421 |
|
65 |
100.87 |
20241106-16:23:10.671 |
EDGA |
280PKDS6ASLBC02421 |
|
100 |
100.95 |
20241106-16:24:12.939 |
EDGA |
280PKDS6BDE4C02421 |
|
100 |
101.04 |
20241106-16:24:51.142 |
EDGA |
280PKDS6BNBGC02421 |
|
20 |
101.03 |
20241106-16:26:39.103 |
XNAS |
280PKDS6CLJQC02421 |
|
5 |
101.03 |
20241106-16:26:39.103 |
XNAS |
280PKDS6CLJRC02421 |
|
75 |
101.03 |
20241106-16:26:39.103 |
XNAS |
280PKDS6CLJSC02421 |
|
100 |
101.01 |
20241106-16:26:46.864 |
EDGA |
280PKDS6CNQHC02421 |
|
100 |
101.01 |
20241106-16:26:46.864 |
EDGA |
280PKDS6CNQIC02421 |
|
100 |
101.05 |
20241106-16:29:34.095 |
ARCX |
280PKDS6EGEOC02421 |
|
100 |
101.11 |
20241106-16:30:20.119 |
XNAS |
280PKDS6F4TBC02421 |
|
100 |
101.1 |
20241106-16:30:20.180 |
EDGA |
280PKDS6F4UBC02421 |
|
100 |
101.1 |
20241106-16:30:20.180 |
EDGA |
280PKDS6F4UCC02421 |
|
100 |
100.98 |
20241106-16:32:24.840 |
EDGA |
280PKDS6GIAFC02421 |
|
100 |
100.95 |
20241106-16:32:36.083 |
EDGA |
280PKDS6GMHFC02421 |
|
100 |
100.96 |
20241106-16:33:28.691 |
EDGA |
280PKDS6H95VC02421 |
|
100 |
100.9 |
20241106-16:34:14.303 |
EDGA |
280PKDS6HOG1C02421 |
|
95 |
100.88 |
20241106-16:34:30.856 |
EDGA |
280PKDS6HTM2C02421 |
|
5 |
100.88 |
20241106-16:34:30.856 |
EDGA |
280PKDS6HTM3C02421 |
|
24 |
100.87 |
20241106-16:34:43.151 |
EDGA |
280PKDS6I1KVC02421 |
|
76 |
100.87 |
20241106-16:34:43.214 |
EDGA |
280PKDS6I1M1C02421 |
|
100 |
100.67 |
20241106-16:35:00.563 |
EDGA |
280PKDS6I7NQC02421 |
|
100 |
100.62 |
20241106-16:35:42.539 |
EDGA |
280PKDS6IL12C02421 |
|
76 |
100.62 |
20241106-16:35:42.539 |
EDGA |
280PKDS6IL13C02421 |
|
24 |
100.62 |
20241106-16:35:42.539 |
EDGA |
280PKDS6IL14C02421 |
|
10 |
100.62 |
20241106-16:36:17.223 |
EDGA |
280PKDS6IV2KC02421 |
|
10 |
100.62 |
20241106-16:36:17.223 |
EDGA |
280PKDS6IV2LC02421 |
|
80 |
100.62 |
20241106-16:36:17.223 |
EDGA |
280PKDS6IV2MC02421 |
|
100 |
100.8 |
20241106-16:37:09.469 |
EDGA |
280PKDS6JF2AC02421 |
|
100 |
100.78 |
20241106-16:38:35.395 |
EDGA |
280PKDS6K5HCC02421 |
|
100 |
100.78 |
20241106-16:38:35.395 |
EDGA |
280PKDS6K5HDC02421 |
|
100 |
100.83 |
20241106-16:39:14.101 |
EDGA |
280PKDS6KHOQC02421 |
|
100 |
100.81 |
20241106-16:39:45.523 |
EDGA |
280PKDS6KQH2C02421 |
|
76 |
100.81 |
20241106-16:39:45.524 |
EDGA |
280PKDS6KQH3C02421 |
|
24 |
100.81 |
20241106-16:39:45.524 |
EDGA |
280PKDS6KQH4C02421 |
|
100 |
100.83 |
20241106-16:40:16.243 |
EDGA |
280PKDS6L5QOC02421 |
|
100 |
100.86 |
20241106-16:40:54.587 |
EDGA |
280PKDS6LI8NC02421 |
|
100 |
100.95 |
20241106-16:42:01.354 |
EDGA |
280PKDS6M7U5C02421 |
|
100 |
101.31 |
20241106-16:44:11.231 |
EDGA |
280PKDS6NGK2C02421 |
|
64 |
101.31 |
20241106-16:44:23.883 |
EDGA |
280PKDS6NK9MC02421 |
|
36 |
101.31 |
20241106-16:44:23.883 |
EDGA |
280PKDS6NK9NC02421 |
|
100 |
101.27 |
20241106-16:45:06.134 |
EDGA |
280PKDS6O1K6C02421 |
|
100 |
101.26 |
20241106-16:45:33.486 |
EDGA |
280PKDS6OBPRC02421 |
|
41 |
101.3 |
20241106-16:46:52.466 |
EDGA |
280PKDS6P3E3C02421 |
|
59 |
101.3 |
20241106-16:46:52.466 |
EDGA |
280PKDS6P3E4C02421 |
|
100 |
101.3 |
20241106-16:48:11.121 |
EDGA |
280PKDS6PT1JC02421 |
|
100 |
101.08 |
20241106-16:49:32.018 |
EDGA |
280PKDS6QNFBC02421 |
|
100 |
101.15 |
20241106-16:51:18.041 |
EDGA |
280PKDS6RNOFC02421 |
|
100 |
100.95 |
20241106-16:52:37.316 |
EDGA |
280PKDS6SFB0C02421 |
|
100 |
100.94 |
20241106-16:53:56.877 |
EDGA |
280PKDS6T65UC02421 |
|
4 |
100.81 |
20241106-16:54:37.534 |
EDGA |
280PKDS6THH2C02421 |
|
96 |
100.81 |
20241106-16:54:37.534 |
EDGA |
280PKDS6THH3C02421 |
|
6 |
100.75 |
20241106-16:56:01.920 |
EDGA |
280PKDS6U9NQC02421 |
|
94 |
100.75 |
20241106-16:56:05.146 |
EDGA |
280PKDS6UAQNC02421 |
|
100 |
100.83 |
20241106-16:58:02.559 |
EDGA |
280PKDS6VE62C02421 |
|
29 |
100.85 |
20241106-16:59:25.283 |
EDGA |
280PKDS708Q8C02421 |
|
71 |
100.85 |
20241106-16:59:25.283 |
EDGA |
280PKDS708Q9C02421 |
|
100 |
100.55 |
20241106-17:00:48.002 |
EDGA |
280PKDS715CFC02421 |
|
100 |
100.33 |
20241106-17:01:56.570 |
EDGA |
280PKDS71SI5C02421 |
|
100 |
100.4 |
20241106-17:03:48.041 |
EDGA |
280PKDS7307NC02421 |
|
100 |
100.45 |
20241106-17:05:04.558 |
EDGA |
280PKDS73O0RC02421 |
|
100 |
100.35 |
20241106-17:06:23.442 |
EDGA |
280PKDS74HPKC02421 |
|
55 |
100.38 |
20241106-17:08:05.933 |
EPRL |
280PKDS75GECC02421 |
|
45 |
100.38 |
20241106-17:08:05.933 |
EPRL |
280PKDS75GEEC02421 |
|
67 |
100.31 |
20241106-17:10:36.322 |
EDGA |
280PKDS76UDPC02421 |
|
33 |
100.31 |
20241106-17:10:36.322 |
EDGA |
280PKDS76UDQC02421 |
|
33 |
100.31 |
20241106-17:10:36.322 |
EDGA |
280PKDS76UDRC02421 |
|
33 |
100.31 |
20241106-17:10:36.323 |
EDGA |
280PKDS76UDSC02421 |
|
34 |
100.31 |
20241106-17:10:36.323 |
EDGA |
280PKDS76UDTC02421 |
|
54 |
100.67 |
20241106-17:13:13.525 |
EPRL |
280PKDS78D4VC02421 |
|
46 |
100.67 |
20241106-17:13:13.525 |
EPRL |
280PKDS78D50C02421 |
|
76 |
100.67 |
20241106-17:13:13.525 |
XNYS |
280PKDS78D51C02421 |
|
20 |
100.67 |
20241106-17:13:13.525 |
XNYS |
280PKDS78D52C02421 |
|
87 |
100.67 |
20241106-17:13:13.525 |
XNYS |
280PKDS78D53C02421 |
|
38 |
100.67 |
20241106-17:13:13.525 |
EDGA |
280PKDS78D54C02421 |
|
38 |
100.67 |
20241106-17:13:13.525 |
EDGA |
280PKDS78D55C02421 |
|
17 |
100.67 |
20241106-17:13:13.525 |
XNYS |
280PKDS78D56C02421 |
|
24 |
100.67 |
20241106-17:13:13.527 |
EDGA |
280PKDS78D5BC02421 |
|
100 |
100.7 |
20241106-17:14:49.432 |
XNYS |
280PKDS797H2C02421 |
|
100 |
100.72 |
20241106-17:15:08.289 |
XNYS |
280PKDS79D13C02421 |
|
100 |
100.69 |
20241106-17:15:11.415 |
EDGA |
280PKDS79DSPC02421 |
|
100 |
100.52 |
20241106-17:16:13.175 |
EDGA |
280PKDS7A2J3C02421 |
|
100 |
100.29 |
20241106-17:18:03.650 |
EDGA |
280PKDS7B72NC02421 |
|
100 |
100.2 |
20241106-17:19:31.563 |
EDGA |
280PKDS7C7P3C02421 |
|
100 |
100.28 |
20241106-17:20:23.620 |
EDGA |
280PKDS7CQ2CC02421 |
|
100 |
100.23 |
20241106-17:21:04.682 |
EDGA |
280PKDS7D8CUC02421 |
|
100 |
100.18 |
20241106-17:22:37.603 |
EDGA |
280PKDS7E6JKC02421 |
|
100 |
100.16 |
20241106-17:23:35.242 |
EDGA |
280PKDS7EOEMC02421 |
|
100 |
100.21 |
20241106-17:25:52.440 |
EDGA |
280PKDS7G4FOC02421 |
|
100 |
100.36 |
20241106-17:29:04.672 |
EDGA |
280PKDS7HVLUC02421 |
|
30 |
100.36 |
20241106-17:29:04.672 |
EDGA |
280PKDS7HVLVC02421 |
|
70 |
100.36 |
20241106-17:29:04.672 |
EDGA |
280PKDS7HVM0C02421 |
|
100 |
100.44 |
20241106-17:30:59.400 |
EDGA |
280PKDS7J6R9C02421 |
|
100 |
100.39 |
20241106-17:31:36.807 |
EDGA |
280PKDS7JJT1C02421 |
|
100 |
100.36 |
20241106-17:33:09.783 |
EDGA |
280PKDS7KGNDC02421 |
|
100 |
100.5 |
20241106-17:35:30.872 |
EDGA |
280PKDS7LR0UC02421 |
|
6 |
100.48 |
20241106-17:36:48.659 |
EDGA |
280PKDS7MH6HC02421 |
|
94 |
100.48 |
20241106-17:36:48.659 |
EDGA |
280PKDS7MH6IC02421 |
|
100 |
100.45 |
20241106-17:37:29.626 |
EDGA |
280PKDS7MRPLC02421 |
|
100 |
100.41 |
20241106-17:39:01.694 |
EDGA |
280PKDS7NLO4C02421 |
|
100 |
100.35 |
20241106-17:41:24.226 |
EDGA |
280PKDS7OTUFC02421 |
|
100 |
100.27 |
20241106-17:42:50.731 |
EDGA |
280PKDS7PMMGC02421 |
|
100 |
100.45 |
20241106-17:45:11.270 |
XNYS |
280PKDS7QUS8C02421 |
|
100 |
100.43 |
20241106-17:45:32.319 |
EDGA |
280PKDS7R6AHC02421 |
|
100 |
100.28 |
20241106-17:47:01.209 |
EDGA |
280PKDS7RUTEC02421 |
|
100 |
100.26 |
20241106-17:48:58.861 |
EDGA |
280PKDS7T0SRC02421 |
|
100 |
100.29 |
20241106-17:50:58.707 |
EDGA |
280PKDS7U4F9C02421 |
|
100 |
100.28 |
20241106-17:51:32.092 |
EDGA |
280PKDS7UFK1C02421 |
|
100 |
100.25 |
20241106-17:51:50.288 |
EDGA |
280PKDS7UL5NC02421 |
|
100 |
100.44 |
20241106-17:53:55.976 |
EDGA |
280PKDS7VMV7C02421 |
|
100 |
100.46 |
20241106-17:54:38.673 |
EDGA |
280PKDS802C0C02421 |
|
100 |
100.45 |
20241106-17:56:50.892 |
EDGA |
280PKDS8194KC02421 |
|
100 |
100.64 |
20241106-17:58:48.050 |
ARCX |
280PKDS82AI6C02421 |
|
28 |
100.76 |
20241106-18:00:04.780 |
EDGA |
280PKDS833B7C02421 |
|
100 |
100.76 |
20241106-18:00:05.309 |
EDGA |
280PKDS833LDC02421 |
|
72 |
100.76 |
20241106-18:00:05.309 |
EDGA |
280PKDS833LEC02421 |
|
74 |
100.68 |
20241106-18:01:59.787 |
EDGA |
280PKDS846SSC02421 |
|
26 |
100.68 |
20241106-18:01:59.787 |
EDGA |
280PKDS846STC02421 |
|
100 |
100.79 |
20241106-18:04:05.326 |
XNAS |
280PKDS85F0EC02421 |
|
100 |
100.8 |
20241106-18:04:59.848 |
EDGA |
280PKDS85UNPC02421 |
|
100 |
100.71 |
20241106-18:06:35.889 |
EDGA |
280PKDS86QUPC02421 |
|
75 |
100.9 |
20241106-18:09:01.273 |
EDGA |
280PKDS883IEC02421 |
|
25 |
100.9 |
20241106-18:09:01.274 |
EDGA |
280PKDS883IFC02421 |
|
100 |
100.89 |
20241106-18:09:50.628 |
EDGA |
280PKDS88GI7C02421 |
|
40 |
100.93 |
20241106-18:11:22.531 |
EDGA |
280PKDS89BC2C02421 |
|
60 |
100.93 |
20241106-18:11:22.531 |
EDGA |
280PKDS89BC3C02421 |
|
100 |
101.12 |
20241106-18:14:31.635 |
EDGA |
280PKDS8AU7NC02421 |
|
79 |
101.07 |
20241106-18:15:27.956 |
EDGA |
280PKDS8BF3DC02421 |
|
21 |
101.07 |
20241106-18:15:27.956 |
EDGA |
280PKDS8BF3EC02421 |
|
100 |
101.06 |
20241106-18:16:59.779 |
EDGA |
280PKDS8C7ADC02421 |
|
100 |
101.02 |
20241106-18:18:37.495 |
EDGA |
280PKDS8D0H5C02421 |
|
100 |
100.98 |
20241106-18:20:02.786 |
EDGA |
280PKDS8DORRC02421 |
|
100 |
100.87 |
20241106-18:22:02.773 |
EDGA |
280PKDS8EORMC02421 |
|
100 |
101.02 |
20241106-18:24:49.777 |
EDGA |
280PKDS8G5U5C02421 |
|
100 |
101.03 |
20241106-18:25:40.041 |
XNYS |
280PKDS8GJCIC02421 |
|
100 |
101.07 |
20241106-18:26:28.077 |
LTSE |
280PKDS8H19CC02421 |
|
26 |
101.03 |
20241106-18:27:03.220 |
XPSX |
280PKDS8HAE8C02421 |
|
100 |
101.06 |
20241106-18:27:13.629 |
XNYS |
280PKDS8HD4NC02421 |
|
74 |
101.03 |
20241106-18:28:10.887 |
XPSX |
280PKDS8HSQ5C02421 |
|
38 |
101.03 |
20241106-18:28:10.887 |
EPRL |
280PKDS8HSQ6C02421 |
|
100 |
101.05 |
20241106-18:29:31.024 |
EDGA |
280PKDS8IJH1C02421 |
|
100 |
101.05 |
20241106-18:29:31.025 |
EDGA |
280PKDS8IJH2C02421 |
|
10 |
101.07 |
20241106-18:32:42.277 |
XNYS |
280PKDS8KD3NC02421 |
|
90 |
101.07 |
20241106-18:32:42.277 |
XNYS |
280PKDS8KD3OC02421 |
|
100 |
101.07 |
20241106-18:33:56.438 |
XNYS |
280PKDS8L16BC02421 |
|
100 |
101.05 |
20241106-18:34:15.898 |
EDGA |
280PKDS8L6FIC02421 |
|
100 |
101.05 |
20241106-18:35:15.248 |
EDGA |
280PKDS8LOGVC02421 |
|
100 |
101.03 |
20241106-18:36:49.840 |
EDGA |
280PKDS8MH9UC02421 |
|
100 |
101.02 |
20241106-18:37:42.149 |
EDGA |
280PKDS8MVD9C02421 |
|
100 |
101.02 |
20241106-18:39:13.200 |
EDGA |
280PKDS8NNJ8C02421 |
|
100 |
101.06 |
20241106-18:41:03.672 |
EDGA |
280PKDS8OJI6C02421 |
|
100 |
101.06 |
20241106-18:41:03.673 |
EDGA |
280PKDS8OJI7C02421 |
|
6 |
101.14 |
20241106-18:43:08.007 |
EDGA |
280PKDS8PJF0C02421 |
|
94 |
101.14 |
20241106-18:43:08.008 |
EDGA |
280PKDS8PJF1C02421 |
|
90 |
101.11 |
20241106-18:43:48.614 |
EDGA |
280PKDS8PT2FC02421 |
|
10 |
101.11 |
20241106-18:43:48.614 |
EDGA |
280PKDS8PT2GC02421 |
|
100 |
101.01 |
20241106-18:44:53.465 |
EDGA |
280PKDS8QCS5C02421 |
|
75 |
101 |
20241106-18:46:39.492 |
EDGA |
280PKDS8RBANC02421 |
|
25 |
101 |
20241106-18:46:39.492 |
EDGA |
280PKDS8RBAOC02421 |
|
100 |
100.98 |
20241106-18:47:10.371 |
EDGA |
280PKDS8RIKNC02421 |
|
36 |
100.97 |
20241106-18:47:58.977 |
EDGA |
280PKDS8S0UJC02421 |
|
64 |
100.97 |
20241106-18:47:58.977 |
EDGA |
280PKDS8S0UKC02421 |
|
28 |
101 |
20241106-18:49:35.435 |
EDGA |
280PKDS8SRUAC02421 |
|
72 |
101 |
20241106-18:49:35.435 |
EDGA |
280PKDS8SRUBC02421 |
|
100 |
101 |
20241106-18:51:13.235 |
XNAS |
280PKDS8TN4UC02421 |
|
66 |
100.99 |
20241106-18:51:29.750 |
EDGA |
280PKDS8TRG5C02421 |
|
100 |
100.99 |
20241106-18:52:21.144 |
EDGA |
280PKDS8U9LEC02421 |
|
100 |
100.99 |
20241106-18:53:20.772 |
EDGA |
280PKDS8UQ09C02421 |
|
100 |
100.99 |
20241106-18:53:56.187 |
EDGA |
280PKDS8V386C02421 |
|
100 |
100.93 |
20241106-18:54:57.027 |
EDGA |
280PKDS8VKD4C02421 |
|
100 |
100.8 |
20241106-18:56:15.627 |
EDGA |
280PKDS90AHVC02421 |
|
100 |
100.64 |
20241106-18:58:08.782 |
EDGA |
280PKDS918RQC02421 |
|
12 |
100.63 |
20241106-18:59:30.001 |
EDGA |
280PKDS921GPC02421 |
|
88 |
100.63 |
20241106-18:59:30.001 |
EDGA |
280PKDS921GQC02421 |
|
100 |
101.05 |
20241106-19:01:36.121 |
EDGA |
280PKDS939PBC02421 |
|
100 |
101.18 |
20241106-19:02:26.053 |
EDGA |
280PKDS93NVPC02421 |
|
100 |
101.14 |
20241106-19:03:08.035 |
EDGA |
280PKDS944JIC02421 |
|
100 |
101.02 |
20241106-19:04:31.366 |
EDGA |
280PKDS94S0PC02421 |
|
100 |
100.96 |
20241106-19:05:53.431 |
EDGA |
280PKDS95IMRC02421 |
|
100 |
100.82 |
20241106-19:06:36.860 |
EDGA |
280PKDS9602AC02421 |
|
100 |
100.94 |
20241106-19:08:33.384 |
EDGA |
280PKDS975N0C02421 |
|
50 |
100.9 |
20241106-19:09:09.686 |
EDGA |
280PKDS97ECQC02421 |
|
50 |
100.9 |
20241106-19:09:09.686 |
EDGA |
280PKDS97ECRC02421 |
|
100 |
100.94 |
20241106-19:10:38.195 |
EDGA |
280PKDS98536C02421 |
|
100 |
100.88 |
20241106-19:11:24.028 |
EDGA |
280PKDS98HOPC02421 |
|
63 |
100.89 |
20241106-19:12:18.358 |
EDGA |
280PKDS98VPNC02421 |
|
37 |
100.89 |
20241106-19:12:18.358 |
EDGA |
280PKDS98VPOC02421 |
|
100 |
100.85 |
20241106-19:14:17.775 |
EDGA |
280PKDS99U0TC02421 |
|
100 |
100.86 |
20241106-19:14:51.017 |
EDGA |
280PKDS9A5QUC02421 |
|
100 |
100.87 |
20241106-19:16:39.630 |
EDGA |
280PKDS9B383C02421 |
|
100 |
100.81 |
20241106-19:17:55.142 |
EDGA |
280PKDS9BLC5C02421 |
|
20 |
100.73 |
20241106-19:19:20.769 |
EDGA |
280PKDS9C9PCC02421 |
|
80 |
100.73 |
20241106-19:19:20.769 |
EDGA |
280PKDS9C9PEC02421 |
|
100 |
100.74 |
20241106-19:20:22.974 |
EDGA |
280PKDS9CP61C02421 |
|
66 |
100.72 |
20241106-19:21:59.058 |
EDGA |
280PKDS9DGOMC02421 |
|
34 |
100.72 |
20241106-19:21:59.058 |
EDGA |
280PKDS9DGONC02421 |
|
100 |
100.66 |
20241106-19:23:29.882 |
EDGA |
280PKDS9E5DHC02421 |
|
100 |
100.57 |
20241106-19:24:45.630 |
EDGA |
280PKDS9EMEAC02421 |
|
100 |
100.54 |
20241106-19:26:51.922 |
EDGA |
280PKDS9FJ9UC02421 |
|
100 |
100.52 |
20241106-19:28:06.881 |
EDGA |
280PKDS9G60MC02421 |
|
100 |
100.46 |
20241106-19:28:44.653 |
EDGA |
280PKDS9GG2SC02421 |
|
100 |
100.49 |
20241106-19:30:19.870 |
EDGA |
280PKDS9HC7PC02421 |
|
100 |
100.49 |
20241106-19:31:39.037 |
EDGA |
280PKDS9I837C02421 |
|
100 |
100.49 |
20241106-19:32:26.727 |
EDGA |
280PKDS9IQTPC02421 |
|
7 |
100.47 |
20241106-19:33:07.853 |
EDGA |
280PKDS9JB8QC02421 |
|
19 |
100.47 |
20241106-19:33:29.281 |
EDGA |
280PKDS9JJJTC02421 |
|
74 |
100.47 |
20241106-19:33:37.968 |
EDGA |
280PKDS9JMPQC02421 |
|
26 |
100.47 |
20241106-19:33:37.969 |
EDGA |
280PKDS9JMPRC02421 |
|
19 |
100.46 |
20241106-19:33:50.710 |
EDGA |
280PKDS9JR7DC02421 |
|
81 |
100.46 |
20241106-19:33:50.710 |
EDGA |
280PKDS9JR7EC02421 |
|
38 |
100.42 |
20241106-19:35:14.424 |
EDGA |
280PKDS9KQ40C02421 |
|
62 |
100.42 |
20241106-19:35:20.221 |
EDGA |
280PKDS9KS7GC02421 |
|
17 |
100.42 |
20241106-19:35:20.221 |
EDGA |
280PKDS9KS7HC02421 |
|
21 |
100.42 |
20241106-19:35:20.221 |
EDGA |
280PKDS9KS7JC02421 |
|
100 |
100.36 |
20241106-19:36:23.624 |
EDGA |
280PKDS9LI9DC02421 |
|
100 |
100.37 |
20241106-19:37:13.181 |
EDGA |
280PKDS9M2UDC02421 |
|
100 |
100.41 |
20241106-19:38:07.909 |
EDGA |
280PKDS9MKG7C02421 |
|
100 |
100.37 |
20241106-19:39:30.660 |
EDGA |
280PKDS9NCJCC02421 |
|
100 |
100.33 |
20241106-19:40:38.073 |
EDGA |
280PKDS9O0A1C02421 |
|
100 |
100.32 |
20241106-19:42:05.146 |
EDGA |
280PKDS9OOBIC02421 |
|
100 |
100.27 |
20241106-19:43:16.421 |
EDGA |
280PKDS9PBJJC02421 |
|
100 |
100.18 |
20241106-19:44:38.681 |
EDGA |
280PKDS9Q29TC02421 |
|
100 |
100.22 |
20241106-19:45:44.249 |
EDGA |
280PKDS9QMEJC02421 |
|
100 |
100.23 |
20241106-19:47:16.969 |
EDGA |
280PKDS9RFTSC02421 |
|
30 |
100.21 |
20241106-19:48:37.180 |
EDGA |
280PKDS9SB88C02421 |
|
30 |
100.21 |
20241106-19:48:37.180 |
EDGA |
280PKDS9SB89C02421 |
|
40 |
100.21 |
20241106-19:48:37.945 |
EDGA |
280PKDS9SBE0C02421 |
|
100 |
100.13 |
20241106-19:49:15.646 |
EDGA |
280PKDS9SMV0C02421 |
|
100 |
100.07 |
20241106-19:50:13.934 |
EDGA |
280PKDS9T8FUC02421 |
|
100 |
100.06 |
20241106-19:51:40.414 |
EDGA |
280PKDS9U2MSC02421 |
|
100 |
100 |
20241106-19:53:06.842 |
ARCX |
280PKDS9UT29C02421 |
|
100 |
100 |
20241106-19:53:31.411 |
EDGA |
280PKDS9V4D3C02421 |
|
100 |
99.98 |
20241106-19:54:58.180 |
EDGA |
280PKDS9VV8MC02421 |
|
100 |
99.99 |
20241106-19:56:23.430 |
XNAS |
280PKDSA0QC2C02421 |
|
100 |
100.01 |
20241106-19:57:01.055 |
XNYS |
280PKDSA14T1C02421 |
|
100 |
100.04 |
20241106-19:57:07.660 |
EDGA |
280PKDSA173NC02421 |
|
100 |
100 |
20241106-19:58:33.231 |
EDGA |
280PKDSA21DAC02421 |
|
100 |
100.01 |
20241106-19:59:38.236 |
XNYS |
280PKDSA2MTMC02421 |
|
100 |
99.99 |
20241106-20:00:01.345 |
EDGA |
280PKDSA2VGIC02421 |
|
100 |
99.99 |
20241106-20:00:01.345 |
EDGA |
280PKDSA2VGJC02421 |
|
92 |
99.99 |
20241106-20:01:00.620 |
EDGA |
280PKDSA3LNBC02421 |
|
100 |
100.12 |
20241106-20:01:57.371 |
EDGA |
280PKDSA4BHUC02421 |
|
28 |
100.13 |
20241106-20:02:34.723 |
EDGA |
280PKDSA4NCOC02421 |
|
72 |
100.13 |
20241106-20:02:34.723 |
EDGA |
280PKDSA4NCPC02421 |
|
100 |
100.22 |
20241106-20:04:03.594 |
EDGA |
280PKDSA5JENC02421 |
|
100 |
100.13 |
20241106-20:04:52.646 |
EDGA |
280PKDSA644MC02421 |
|
20 |
100.22 |
20241106-20:06:19.420 |
XNYS |
280PKDSA6TCBC02421 |
|
80 |
100.22 |
20241106-20:06:19.420 |
XNYS |
280PKDSA6TCCC02421 |
|
100 |
100.24 |
20241106-20:06:52.351 |
EDGA |
280PKDSA75S3C02421 |
|
2 |
100.23 |
20241106-20:07:02.673 |
EDGA |
280PKDSA78MBC02421 |
|
98 |
100.23 |
20241106-20:07:02.673 |
EDGA |
280PKDSA78MCC02421 |
|
100 |
100.18 |
20241106-20:08:08.206 |
EDGA |
280PKDSA7PIJC02421 |
|
89 |
100.1 |
20241106-20:09:16.429 |
EDGA |
280PKDSA8CH2C02421 |
|
19 |
100.18 |
20241106-20:10:14.561 |
BATS |
280PKDSA8SGHC02421 |
|
15 |
100.18 |
20241106-20:10:14.561 |
BATS |
280PKDSA8SGIC02421 |
|
66 |
100.18 |
20241106-20:10:14.561 |
BATS |
280PKDSA8SGJC02421 |
|
23 |
100.23 |
20241106-20:11:08.542 |
BATS |
280PKDSA9BG9C02421 |
|
77 |
100.23 |
20241106-20:11:08.542 |
BATS |
280PKDSA9BGAC02421 |
|
100 |
100.22 |
20241106-20:11:27.963 |
EDGA |
280PKDSA9G4GC02421 |
|
100 |
100.36 |
20241106-20:13:15.780 |
EDGA |
280PKDSAAG6AC02421 |
|
100 |
100.36 |
20241106-20:13:15.780 |
EDGA |
280PKDSAAG6BC02421 |
|
100 |
100.42 |
20241106-20:14:23.624 |
EDGA |
280PKDSAB3S9C02421 |
|
18 |
100.47 |
20241106-20:16:00.274 |
EDGA |
280PKDSAC22AC02421 |
|
100 |
100.47 |
20241106-20:16:00.274 |
EDGA |
280PKDSAC22BC02421 |
|
82 |
100.47 |
20241106-20:16:00.274 |
EDGA |
280PKDSAC22CC02421 |
|
100 |
100.48 |
20241106-20:17:08.615 |
EDGA |
280PKDSACL9VC02421 |
|
3 |
100.46 |
20241106-20:17:48.009 |
EDGA |
280PKDSACUSIC02421 |
|
97 |
100.46 |
20241106-20:17:48.009 |
EDGA |
280PKDSACUSJC02421 |
|
100 |
100.43 |
20241106-20:19:33.324 |
EDGA |
280PKDSADRMUC02421 |
|
100 |
100.43 |
20241106-20:20:09.531 |
EDGA |
280PKDSAE6MVC02421 |
|
100 |
100.49 |
20241106-20:21:14.392 |
EDGA |
280PKDSAEN3NC02421 |
|
100 |
100.46 |
20241106-20:22:05.940 |
EDGA |
280PKDSAF4F1C02421 |
|
5 |
100.42 |
20241106-20:22:51.616 |
EDGA |
280PKDSAFG5EC02421 |
|
10 |
100.45 |
20241106-20:23:09.263 |
EDGA |
280PKDSAFKGHC02421 |
|
90 |
100.45 |
20241106-20:23:13.318 |
EDGA |
280PKDSAFLN4C02421 |
|
19 |
100.41 |
20241106-20:23:26.910 |
EDGA |
280PKDSAFPD0C02421 |
|
100 |
100.46 |
20241106-20:24:11.964 |
ARCX |
280PKDSAG60CC02421 |
|
2 |
100.45 |
20241106-20:24:19.852 |
EDGA |
280PKDSAG83VC02421 |
|
98 |
100.45 |
20241106-20:24:31.819 |
EDGA |
280PKDSAGAT3C02421 |
|
2 |
100.45 |
20241106-20:24:31.843 |
EDGA |
280PKDSAGAT5C02421 |
|
100 |
100.52 |
20241106-20:26:08.479 |
XNYS |
280PKDSAH63PC02421 |
|
100 |
100.52 |
20241106-20:26:29.861 |
XNYS |
280PKDSAHBP4C02421 |
|
100 |
100.53 |
20241106-20:27:05.628 |
EDGA |
280PKDSAHL01C02421 |
|
100 |
100.51 |
20241106-20:27:18.631 |
EDGA |
280PKDSAHOV8C02421 |
|
15 |
100.52 |
20241106-20:28:27.306 |
EDGA |
280PKDSAIDGFC02421 |
|
100 |
100.53 |
20241106-20:28:37.725 |
XNYS |
280PKDSAIGJPC02421 |
|
34 |
100.52 |
20241106-20:28:55.984 |
BATS |
280PKDSAIM4MC02421 |
|
7 |
100.52 |
20241106-20:28:55.984 |
BATY |
280PKDSAIM4NC02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
EPRL |
280PKDSAIM4OC02421 |
|
10 |
100.52 |
20241106-20:28:55.984 |
XNAS |
280PKDSAIM4PC02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
XNAS |
280PKDSAIM4QC02421 |
|
47 |
100.52 |
20241106-20:28:55.984 |
XNAS |
280PKDSAIM4RC02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
XNYS |
280PKDSAIM4SC02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
XNYS |
280PKDSAIM4TC02421 |
|
10 |
100.52 |
20241106-20:28:55.984 |
XNYS |
280PKDSAIM4UC02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
XNYS |
280PKDSAIM4VC02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
XNYS |
280PKDSAIM50C02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
XNYS |
280PKDSAIM51C02421 |
|
180 |
100.52 |
20241106-20:28:55.984 |
XASE |
280PKDSAIM52C02421 |
|
3 |
100.52 |
20241106-20:28:55.984 |
ARCX |
280PKDSAIM53C02421 |
|
50 |
100.52 |
20241106-20:28:55.984 |
ARCX |
280PKDSAIM54C02421 |
|
100 |
100.52 |
20241106-20:28:55.984 |
ARCX |
280PKDSAIM55C02421 |
|
100 |
100.52 |
20241106-20:28:55.985 |
EDGX |
280PKDSAIM56C02421 |
|
61 |
100.55 |
20241106-20:28:59.182 |
LTSE |
280PKDSAIMVLC02421 |
|
700 |
100.55 |
20241106-20:28:59.183 |
LTSE |
280PKDSAIMVMC02421 |
|
100 |
100.56 |
20241106-20:30:39.332 |
EDGA |
280PKDSAJPD4C02421 |
|
100 |
100.56 |
20241106-20:30:39.332 |
EDGA |
280PKDSAJPD5C02421 |
|
35 |
100.56 |
20241106-20:30:39.333 |
EDGA |
280PKDSAJPD8C02421 |
|
5 |
100.52 |
20241106-20:31:56.097 |
EPRL |
280PKDSAKLCOC02421 |
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.
