Transaction in Own Shares
![](https://tracker.live.rns-distribution.com/track.live-rns/5517041_d9353a075fe0b610698e373da828b7e4.png)
28th January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 27th January 2025 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 |
11,693 | $98.9158 | $99.65 | $98.23 | ARCX |
2,600 | $98.8823 | $99.61 | $98.27 | BATS |
200 | $98.8450 | $98.98 | $98.71 | BATY |
2,100 | $98.8681 | $99.58 | $98.42 | EDGX |
5,002 | $98.8599 | $99.36 | $98.52 | IEXG |
200 | $98.6550 | $98.73 | $98.59 | LEVL |
200 | $98.8925 | $99.09 | $98.70 | SGMT |
90 | $98.6500 | $98.65 | $98.65 | UBSA |
292 | $99.0845 | $99.17 | $99.04 | XBOS |
12,957 | $98.9058 | $99.75 | $98.19 | XNAS |
12,915 | $98.9156 | $99.70 | $98.10 | 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 677,015,505 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.705% 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 27th January 2025 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: | 27th January 2025 | |||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
See attached schedule | USD | 98.9025 | 48,249 |
| ||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
100 | 99.09 | Jan 27 2025 9:30:02:416 AM | SGMT | 2501278000002507 |
70 | 99 | Jan 27 2025 9:30:08:986 AM | XNAS | 2501278000002709 |
130 | 99 | Jan 27 2025 9:30:08:990 AM | XNAS | 2501278000002710 |
27 | 99.02 | Jan 27 2025 9:30:50:666 AM | IEXG | 2501278000003155 |
73 | 99.025 | Jan 27 2025 9:30:50:666 AM | IEXG | 2501278000003154 |
100 | 99.17 | Jan 27 2025 9:31:19:446 AM | XBOS | 2501278000003375 |
100 | 99.185 | Jan 27 2025 9:31:20:146 AM | IEXG | 2501278000003385 |
100 | 99.175 | Jan 27 2025 9:31:53:333 AM | IEXG | 2501278000003983 |
38 | 99.12 | Jan 27 2025 9:31:56:390 AM | IEXG | 2501278000004001 |
38 | 99.09 | Jan 27 2025 9:31:57:163 AM | IEXG | 2501278000004006 |
1 | 99.12 | Jan 27 2025 9:32:00:103 AM | IEXG | 2501278000004030 |
3 | 99.12 | Jan 27 2025 9:32:00:353 AM | IEXG | 2501278000004039 |
15 | 99.12 | Jan 27 2025 9:32:00:106 AM | IEXG | 2501278000004032 |
23 | 99.12 | Jan 27 2025 9:32:00:106 AM | IEXG | 2501278000004031 |
38 | 99.12 | Jan 27 2025 9:32:00:106 AM | IEXG | 2501278000004033 |
38 | 99.12 | Jan 27 2025 9:32:00:110 AM | IEXG | 2501278000004034 |
6 | 99.12 | Jan 27 2025 9:32:03:096 AM | IEXG | 2501278000004075 |
10 | 98.935 | Jan 27 2025 9:32:28:053 AM | IEXG | 2501278000004679 |
90 | 98.935 | Jan 27 2025 9:32:28:040 AM | IEXG | 2501278000004676 |
100 | 98.935 | Jan 27 2025 9:32:28:056 AM | IEXG | 2501278000004680 |
100 | 98.935 | Jan 27 2025 9:32:28:096 AM | IEXG | 2501278000004682 |
100 | 98.935 | Jan 27 2025 9:32:28:196 AM | IEXG | 2501278000004685 |
100 | 98.91 | Jan 27 2025 9:33:32:076 AM | IEXG | 2501278000005877 |
100 | 98.91 | Jan 27 2025 9:33:32:176 AM | IEXG | 2501278000005880 |
24 | 98.89 | Jan 27 2025 9:34:04:610 AM | IEXG | 2501278000006636 |
38 | 98.89 | Jan 27 2025 9:34:04:606 AM | IEXG | 2501278000006634 |
38 | 98.89 | Jan 27 2025 9:34:04:610 AM | IEXG | 2501278000006635 |
100 | 98.85 | Jan 27 2025 9:34:11:893 AM | IEXG | 2501278000006886 |
100 | 98.86 | Jan 27 2025 9:34:11:863 AM | ARCX | 2501278000006885 |
100 | 98.9 | Jan 27 2025 9:34:11:246 AM | IEXG | 2501278000006875 |
100 | 98.78 | Jan 27 2025 9:34:46:153 AM | XNAS | 2501278000007468 |
6 | 98.515 | Jan 27 2025 9:35:13:903 AM | IEXG | 2501278000007743 |
100 | 98.515 | Jan 27 2025 9:35:13:730 AM | IEXG | 2501278000007742 |
94 | 98.565 | Jan 27 2025 9:35:34:913 AM | IEXG | 2501278000008026 |
24 | 98.57 | Jan 27 2025 9:36:03:826 AM | IEXG | 2501278000008358 |
38 | 98.57 | Jan 27 2025 9:36:03:823 AM | IEXG | 2501278000008356 |
38 | 98.57 | Jan 27 2025 9:36:03:823 AM | IEXG | 2501278000008357 |
100 | 98.53 | Jan 27 2025 9:36:57:310 AM | IEXG | 2501278000009553 |
100 | 98.53 | Jan 27 2025 9:36:57:353 AM | IEXG | 2501278000009554 |
100 | 98.53 | Jan 27 2025 9:37:26:180 AM | IEXG | 2501278000010306 |
100 | 98.53 | Jan 27 2025 9:37:27:360 AM | IEXG | 2501278000010317 |
40 | 98.46 | Jan 27 2025 9:38:51:193 AM | XNYS | 2501278000011764 |
60 | 98.46 | Jan 27 2025 9:38:51:190 AM | XNYS | 2501278000011763 |
100 | 98.52 | Jan 27 2025 9:39:23:816 AM | XNAS | 2501278000012157 |
47 | 98.42 | Jan 27 2025 9:40:00:480 AM | EDGX | 2501278000012651 |
153 | 98.42 | Jan 27 2025 9:40:00:480 AM | EDGX | 2501278000012650 |
200 | 98.27 | Jan 27 2025 9:40:50:910 AM | XNYS | 2501278000013151 |
200 | 98.27 | Jan 27 2025 9:42:18:223 AM | BATS | 2501278000013966 |
2 | 98.21 | Jan 27 2025 9:42:51:596 AM | XNAS | 2501278000014166 |
98 | 98.19 | Jan 27 2025 9:42:52:656 AM | XNAS | 2501278000014176 |
200 | 98.1 | Jan 27 2025 9:43:45:013 AM | XNYS | 2501278000014895 |
100 | 98.27 | Jan 27 2025 9:45:44:740 AM | XNYS | 2501278000016561 |
124 | 98.27 | Jan 27 2025 9:45:44:743 AM | ARCX | 2501278000016563 |
176 | 98.27 | Jan 27 2025 9:45:44:743 AM | ARCX | 2501278000016562 |
13 | 98.23 | Jan 27 2025 9:46:15:726 AM | ARCX | 2501278000016907 |
36 | 98.23 | Jan 27 2025 9:46:15:723 AM | ARCX | 2501278000016906 |
51 | 98.23 | Jan 27 2025 9:46:15:726 AM | ARCX | 2501278000016909 |
200 | 98.23 | Jan 27 2025 9:46:15:726 AM | XNYS | 2501278000016908 |
100 | 98.2 | Jan 27 2025 9:46:16:733 AM | XNAS | 2501278000016913 |
200 | 98.45 | Jan 27 2025 9:47:36:346 AM | XNAS | 2501278000017849 |
7 | 98.56 | Jan 27 2025 9:48:08:243 AM | XNAS | 2501278000018139 |
93 | 98.56 | Jan 27 2025 9:48:08:243 AM | XNAS | 2501278000018138 |
17 | 98.63 | Jan 27 2025 9:48:48:793 AM | XNAS | 2501278000018698 |
183 | 98.63 | Jan 27 2025 9:48:48:790 AM | XNAS | 2501278000018697 |
50 | 98.48 | Jan 27 2025 9:50:00:120 AM | XNAS | 2501278000020025 |
100 | 98.48 | Jan 27 2025 9:50:00:123 AM | EDGX | 2501278000020026 |
150 | 98.48 | Jan 27 2025 9:50:00:120 AM | XNAS | 2501278000020024 |
50 | 98.49 | Jan 27 2025 9:50:22:240 AM | XNAS | 2501278000020214 |
50 | 98.49 | Jan 27 2025 9:50:22:240 AM | XNAS | 2501278000020215 |
30 | 98.46 | Jan 27 2025 9:51:01:316 AM | XNAS | 2501278000020693 |
170 | 98.46 | Jan 27 2025 9:51:01:313 AM | XNAS | 2501278000020692 |
100 | 98.56 | Jan 27 2025 9:52:40:150 AM | XNAS | 2501278000021744 |
100 | 98.65 | Jan 27 2025 9:53:14:676 AM | XNYS | 2501278000022128 |
200 | 98.65 | Jan 27 2025 9:54:02:140 AM | XNYS | 2501278000022751 |
37 | 98.55 | Jan 27 2025 9:54:52:586 AM | ARCX | 2501278000023228 |
63 | 98.55 | Jan 27 2025 9:54:52:566 AM | ARCX | 2501278000023227 |
4 | 98.5 | Jan 27 2025 9:55:15:753 AM | ARCX | 2501278000023585 |
6 | 98.5 | Jan 27 2025 9:55:15:750 AM | ARCX | 2501278000023584 |
90 | 98.5 | Jan 27 2025 9:55:15:750 AM | ARCX | 2501278000023583 |
200 | 98.68 | Jan 27 2025 9:56:16:396 AM | BATS | 2501278000024164 |
200 | 99.21 | Jan 27 2025 9:59:39:626 AM | ARCX | 2501278000026909 |
300 | 99.23 | Jan 27 2025 9:59:39:563 AM | XNYS | 2501278000026908 |
100 | 99.18 | Jan 27 2025 10:00:19:643 AM | XNYS | 2501278000027446 |
200 | 99.19 | Jan 27 2025 10:01:09:120 AM | XNAS | 2501278000028258 |
200 | 99.18 | Jan 27 2025 10:02:06:510 AM | XNYS | 2501278000028985 |
100 | 99.24 | Jan 27 2025 10:03:33:390 AM | EDGX | 2501278000030261 |
32 | 99.23 | Jan 27 2025 10:04:05:656 AM | XNYS | 2501278000030662 |
68 | 99.23 | Jan 27 2025 10:04:05:653 AM | XNYS | 2501278000030661 |
200 | 99.19 | Jan 27 2025 10:04:26:500 AM | XNYS | 2501278000030856 |
100 | 99.23 | Jan 27 2025 10:05:27:713 AM | XNAS | 2501278000031386 |
100 | 99.21 | Jan 27 2025 10:06:12:616 AM | ARCX | 2501278000031941 |
73 | 99.03 | Jan 27 2025 10:07:02:106 AM | ARCX | 2501278000032401 |
127 | 99.03 | Jan 27 2025 10:07:02:106 AM | ARCX | 2501278000032400 |
100 | 99.17 | Jan 27 2025 10:08:46:826 AM | BATS | 2501278000033540 |
100 | 99.17 | Jan 27 2025 10:08:46:830 AM | BATS | 2501278000033541 |
200 | 99.13 | Jan 27 2025 10:09:47:826 AM | XNAS | 2501278000034564 |
50 | 99.12 | Jan 27 2025 10:10:41:620 AM | XNYS | 2501278000035443 |
50 | 99.12 | Jan 27 2025 10:10:41:623 AM | XNYS | 2501278000035444 |
100 | 99.05 | Jan 27 2025 10:11:30:250 AM | XNAS | 2501278000036079 |
48 | 99.08 | Jan 27 2025 10:12:58:956 AM | XNYS | 2501278000036634 |
52 | 99.08 | Jan 27 2025 10:12:58:956 AM | XNYS | 2501278000036635 |
39 | 99.13 | Jan 27 2025 10:14:14:870 AM | XNAS | 2501278000037199 |
61 | 99.13 | Jan 27 2025 10:14:14:870 AM | XNAS | 2501278000037198 |
100 | 99.13 | Jan 27 2025 10:14:14:870 AM | XNAS | 2501278000037200 |
100 | 99.01 | Jan 27 2025 10:14:48:190 AM | XNYS | 2501278000037392 |
100 | 99.06 | Jan 27 2025 10:15:54:140 AM | BATS | 2501278000037858 |
200 | 98.98 | Jan 27 2025 10:16:25:203 AM | XNAS | 2501278000038080 |
100 | 98.97 | Jan 27 2025 10:17:21:380 AM | XNYS | 2501278000038457 |
20 | 99 | Jan 27 2025 10:18:45:226 AM | XNAS | 2501278000038728 |
80 | 99 | Jan 27 2025 10:18:45:226 AM | XNAS | 2501278000038729 |
100 | 98.97 | Jan 27 2025 10:19:05:003 AM | XNYS | 2501278000038811 |
4 | 98.9 | Jan 27 2025 10:19:48:856 AM | ARCX | 2501278000039037 |
96 | 98.9 | Jan 27 2025 10:19:48:856 AM | ARCX | 2501278000039036 |
82 | 99.08 | Jan 27 2025 10:21:40:646 AM | XNYS | 2501278000039677 |
218 | 99.08 | Jan 27 2025 10:21:40:650 AM | XNYS | 2501278000039678 |
13 | 99.05 | Jan 27 2025 10:23:50:650 AM | XNYS | 2501278000040647 |
100 | 99.05 | Jan 27 2025 10:23:50:646 AM | XNYS | 2501278000040646 |
187 | 99.05 | Jan 27 2025 10:23:50:650 AM | XNYS | 2501278000040648 |
200 | 99.04 | Jan 27 2025 10:25:23:656 AM | ARCX | 2501278000041082 |
11 | 98.99 | Jan 27 2025 10:25:30:633 AM | XNYS | 2501278000041116 |
89 | 98.99 | Jan 27 2025 10:25:30:636 AM | XNYS | 2501278000041117 |
100 | 99.02 | Jan 27 2025 10:26:38:476 AM | ARCX | 2501278000041414 |
100 | 99.1 | Jan 27 2025 10:28:22:256 AM | XNYS | 2501278000041958 |
100 | 99.1 | Jan 27 2025 10:28:22:260 AM | XNYS | 2501278000041959 |
100 | 99.21 | Jan 27 2025 10:29:27:586 AM | XNYS | 2501278000042249 |
32 | 99.2 | Jan 27 2025 10:30:28:246 AM | XNAS | 2501278000042607 |
68 | 99.2 | Jan 27 2025 10:30:28:246 AM | XNAS | 2501278000042606 |
100 | 99.16 | Jan 27 2025 10:30:33:953 AM | XNYS | 2501278000042634 |
100 | 99.16 | Jan 27 2025 10:30:33:953 AM | XNYS | 2501278000042635 |
100 | 99.24 | Jan 27 2025 10:32:08:756 AM | ARCX | 2501278000043353 |
100 | 99.21 | Jan 27 2025 10:32:16:673 AM | XNYS | 2501278000043546 |
92 | 99.27 | Jan 27 2025 10:33:24:633 AM | XNAS | 2501278000044335 |
108 | 99.27 | Jan 27 2025 10:33:24:633 AM | XNAS | 2501278000044334 |
31 | 99.33 | Jan 27 2025 10:35:09:283 AM | XNAS | 2501278000045762 |
100 | 99.33 | Jan 27 2025 10:35:09:280 AM | XNAS | 2501278000045761 |
169 | 99.33 | Jan 27 2025 10:35:09:283 AM | XNAS | 2501278000045763 |
100 | 99.35 | Jan 27 2025 10:36:18:880 AM | XNAS | 2501278000046071 |
200 | 99.31 | Jan 27 2025 10:37:13:656 AM | XNAS | 2501278000046321 |
100 | 99.35 | Jan 27 2025 10:37:25:310 AM | XNAS | 2501278000046362 |
10 | 99.31 | Jan 27 2025 10:38:23:186 AM | XNYS | 2501278000046757 |
190 | 99.31 | Jan 27 2025 10:38:23:186 AM | XNYS | 2501278000046758 |
1 | 99.48 | Jan 27 2025 10:39:39:556 AM | XNYS | 2501278000047363 |
99 | 99.48 | Jan 27 2025 10:39:39:556 AM | XNYS | 2501278000047364 |
200 | 99.45 | Jan 27 2025 10:40:15:206 AM | XNYS | 2501278000047763 |
100 | 99.51 | Jan 27 2025 10:41:03:706 AM | ARCX | 2501278000048093 |
200 | 99.51 | Jan 27 2025 10:42:06:940 AM | ARCX | 2501278000048530 |
15 | 99.52 | Jan 27 2025 10:43:04:740 AM | XNAS | 2501278000048917 |
85 | 99.52 | Jan 27 2025 10:43:04:743 AM | XNAS | 2501278000048918 |
100 | 99.52 | Jan 27 2025 10:43:53:520 AM | XNYS | 2501278000049294 |
100 | 99.52 | Jan 27 2025 10:43:53:520 AM | XNYS | 2501278000049295 |
36 | 99.5 | Jan 27 2025 10:44:13:363 AM | XNAS | 2501278000049450 |
64 | 99.5 | Jan 27 2025 10:44:13:363 AM | XNAS | 2501278000049449 |
100 | 99.65 | Jan 27 2025 10:45:35:563 AM | ARCX | 2501278000049889 |
200 | 99.58 | Jan 27 2025 10:46:02:116 AM | ARCX | 2501278000049996 |
100 | 99.58 | Jan 27 2025 10:46:52:696 AM | EDGX | 2501278000050273 |
200 | 99.58 | Jan 27 2025 10:48:05:126 AM | ARCX | 2501278000050591 |
100 | 99.62 | Jan 27 2025 10:48:26:536 AM | ARCX | 2501278000050751 |
100 | 99.59 | Jan 27 2025 10:49:03:313 AM | ARCX | 2501278000051037 |
100 | 99.7 | Jan 27 2025 10:50:21:273 AM | XNYS | 2501278000051921 |
1 | 99.73 | Jan 27 2025 10:50:54:490 AM | XNAS | 2501278000052169 |
99 | 99.73 | Jan 27 2025 10:50:54:486 AM | XNAS | 2501278000052168 |
14 | 99.75 | Jan 27 2025 10:51:41:866 AM | XNAS | 2501278000052712 |
186 | 99.75 | Jan 27 2025 10:51:41:866 AM | XNAS | 2501278000052711 |
39 | 99.61 | Jan 27 2025 10:52:26:646 AM | BATS | 2501278000053329 |
1 | 99.59 | Jan 27 2025 10:53:01:656 AM | BATS | 2501278000053463 |
1 | 99.59 | Jan 27 2025 10:53:32:796 AM | BATS | 2501278000053873 |
2 | 99.59 | Jan 27 2025 10:53:36:623 AM | BATS | 2501278000053927 |
2 | 99.59 | Jan 27 2025 10:53:36:666 AM | BATS | 2501278000053930 |
100 | 99.28 | Jan 27 2025 11:08:06:790 AM | ARCX | 2501278000063177 |
100 | 99.31 | Jan 27 2025 11:09:21:326 AM | XNAS | 2501278000063620 |
200 | 99.31 | Jan 27 2025 11:09:21:326 AM | XNAS | 2501278000063621 |
87 | 99.325 | Jan 27 2025 11:10:55:746 AM | IEXG | 2501278000063942 |
13 | 99.335 | Jan 27 2025 11:11:04:026 AM | IEXG | 2501278000063950 |
87 | 99.335 | Jan 27 2025 11:11:04:026 AM | IEXG | 2501278000063951 |
13 | 99.335 | Jan 27 2025 11:11:10:940 AM | IEXG | 2501278000063980 |
100 | 99.335 | Jan 27 2025 11:11:10:936 AM | IEXG | 2501278000063979 |
100 | 99.36 | Jan 27 2025 11:11:56:053 AM | IEXG | 2501278000064205 |
100 | 99.24 | Jan 27 2025 11:12:28:676 AM | IEXG | 2501278000064479 |
100 | 99.25 | Jan 27 2025 11:12:28:646 AM | ARCX | 2501278000064478 |
100 | 99.25 | Jan 27 2025 11:13:42:303 AM | IEXG | 2501278000064972 |
100 | 99.27 | Jan 27 2025 11:13:42:213 AM | EDGX | 2501278000064971 |
100 | 99.31 | Jan 27 2025 11:14:38:093 AM | ARCX | 2501278000065354 |
10 | 99.41 | Jan 27 2025 11:15:46:040 AM | ARCX | 2501278000065730 |
83 | 99.41 | Jan 27 2025 11:15:46:043 AM | ARCX | 2501278000065732 |
207 | 99.41 | Jan 27 2025 11:15:46:043 AM | ARCX | 2501278000065731 |
100 | 99.44 | Jan 27 2025 11:17:23:986 AM | XNYS | 2501278000066298 |
200 | 99.44 | Jan 27 2025 11:17:23:986 AM | XNYS | 2501278000066299 |
100 | 99.43 | Jan 27 2025 11:17:24:026 AM | XNYS | 2501278000066303 |
200 | 99.43 | Jan 27 2025 11:18:42:573 AM | XNYS | 2501278000066809 |
39 | 99.41 | Jan 27 2025 11:19:30:010 AM | XNAS | 2501278000067221 |
61 | 99.41 | Jan 27 2025 11:19:30:010 AM | XNAS | 2501278000067220 |
19 | 99.39 | Jan 27 2025 11:19:53:253 AM | XNAS | 2501278000067346 |
181 | 99.39 | Jan 27 2025 11:19:53:253 AM | XNAS | 2501278000067345 |
12 | 99.43 | Jan 27 2025 11:21:08:386 AM | XNAS | 2501278000067764 |
188 | 99.43 | Jan 27 2025 11:21:08:386 AM | XNAS | 2501278000067765 |
200 | 99.37 | Jan 27 2025 11:21:55:820 AM | ARCX | 2501278000068096 |
200 | 99.2 | Jan 27 2025 11:23:02:600 AM | ARCX | 2501278000068463 |
21 | 99.18 | Jan 27 2025 11:24:03:226 AM | ARCX | 2501278000069049 |
79 | 99.18 | Jan 27 2025 11:24:03:226 AM | ARCX | 2501278000069050 |
200 | 99.16 | Jan 27 2025 11:24:43:906 AM | XNAS | 2501278000069174 |
100 | 99.07 | Jan 27 2025 11:25:51:986 AM | XNYS | 2501278000069506 |
200 | 99.06 | Jan 27 2025 11:26:24:680 AM | XNYS | 2501278000069826 |
52 | 99 | Jan 27 2025 11:27:39:356 AM | ARCX | 2501278000070302 |
148 | 99 | Jan 27 2025 11:27:39:356 AM | ARCX | 2501278000070301 |
100 | 99.01 | Jan 27 2025 11:28:29:686 AM | XNAS | 2501278000070576 |
200 | 99.03 | Jan 27 2025 11:29:48:346 AM | EDGX | 2501278000071366 |
67 | 99.01 | Jan 27 2025 11:29:59:403 AM | XNYS | 2501278000071427 |
133 | 99.01 | Jan 27 2025 11:30:00:110 AM | XNYS | 2501278000071454 |
200 | 98.94 | Jan 27 2025 11:31:21:216 AM | BATS | 2501278000072080 |
200 | 98.87 | Jan 27 2025 11:32:08:830 AM | ARCX | 2501278000072448 |
100 | 98.87 | Jan 27 2025 11:33:12:180 AM | ARCX | 2501278000072722 |
200 | 98.88 | Jan 27 2025 11:33:48:976 AM | ARCX | 2501278000073149 |
200 | 98.78 | Jan 27 2025 11:34:44:733 AM | XNAS | 2501278000073777 |
100 | 98.78 | Jan 27 2025 11:35:46:190 AM | XNAS | 2501278000074649 |
100 | 98.68 | Jan 27 2025 11:36:47:543 AM | XNYS | 2501278000075267 |
100 | 98.79 | Jan 27 2025 11:38:50:553 AM | BATS | 2501278000076553 |
200 | 98.79 | Jan 27 2025 11:38:50:556 AM | BATS | 2501278000076554 |
100 | 98.68 | Jan 27 2025 11:39:24:543 AM | EDGX | 2501278000076935 |
100 | 98.69 | Jan 27 2025 11:40:38:413 AM | XNAS | 2501278000077685 |
100 | 98.71 | Jan 27 2025 11:40:38:416 AM | IEXG | 2501278000077686 |
200 | 98.64 | Jan 27 2025 11:42:10:613 AM | XNAS | 2501278000078935 |
100 | 98.6 | Jan 27 2025 11:44:36:466 AM | XNAS | 2501278000080115 |
100 | 98.6 | Jan 27 2025 11:45:04:436 AM | XNAS | 2501278000080399 |
100 | 98.585 | Jan 27 2025 11:45:14:493 AM | LEVL | 2501278000080515 |
100 | 98.71 | Jan 27 2025 11:47:49:160 AM | ARCX | 2501278000082263 |
200 | 98.71 | Jan 27 2025 11:47:49:160 AM | ARCX | 2501278000082262 |
100 | 98.67 | Jan 27 2025 11:48:57:840 AM | XNAS | 2501278000082863 |
1 | 98.65 | Jan 27 2025 11:49:34:236 AM | XNAS | 2501278000083135 |
99 | 98.65 | Jan 27 2025 11:49:34:236 AM | XNAS | 2501278000083134 |
100 | 98.67 | Jan 27 2025 11:49:34:236 AM | IEXG | 2501278000083136 |
100 | 98.64 | Jan 27 2025 11:51:18:953 AM | ARCX | 2501278000084027 |
100 | 98.62 | Jan 27 2025 11:51:30:876 AM | ARCX | 2501278000084175 |
20 | 98.59 | Jan 27 2025 11:52:58:226 AM | XNYS | 2501278000084779 |
29 | 98.59 | Jan 27 2025 11:52:58:230 AM | XNYS | 2501278000084780 |
51 | 98.59 | Jan 27 2025 11:52:58:230 AM | XNYS | 2501278000084781 |
2 | 98.6 | Jan 27 2025 11:52:58:216 AM | XNAS | 2501278000084778 |
98 | 98.6 | Jan 27 2025 11:52:58:216 AM | XNAS | 2501278000084777 |
200 | 98.58 | Jan 27 2025 11:53:21:663 AM | XNAS | 2501278000084906 |
100 | 98.61 | Jan 27 2025 11:55:24:510 AM | XNYS | 2501278000085419 |
70 | 98.72 | Jan 27 2025 11:58:09:926 AM | ARCX | 2501278000086566 |
130 | 98.72 | Jan 27 2025 11:58:09:926 AM | ARCX | 2501278000086567 |
100 | 98.7 | Jan 27 2025 11:58:56:140 AM | ARCX | 2501278000086892 |
100 | 98.68 | Jan 27 2025 11:59:39:626 AM | ARCX | 2501278000087209 |
30 | 98.84 | Jan 27 2025 12:01:34:266 PM | XNAS | 2501278000087894 |
70 | 98.84 | Jan 27 2025 12:01:59:230 PM | XNAS | 2501278000088054 |
100 | 98.84 | Jan 27 2025 12:01:59:230 PM | XNAS | 2501278000088053 |
100 | 98.92 | Jan 27 2025 12:04:00:833 PM | ARCX | 2501278000088649 |
100 | 98.91 | Jan 27 2025 12:04:36:800 PM | ARCX | 2501278000088890 |
100 | 98.88 | Jan 27 2025 12:05:15:243 PM | XNAS | 2501278000089048 |
100 | 98.83 | Jan 27 2025 12:07:18:856 PM | ARCX | 2501278000089307 |
100 | 98.82 | Jan 27 2025 12:07:58:683 PM | EDGX | 2501278000089414 |
300 | 99.01 | Jan 27 2025 12:12:15:136 PM | ARCX | 2501278000090123 |
100 | 98.97 | Jan 27 2025 12:12:43:510 PM | ARCX | 2501278000090214 |
100 | 98.99 | Jan 27 2025 12:14:42:010 PM | ARCX | 2501278000090765 |
100 | 99.03 | Jan 27 2025 12:16:34:960 PM | ARCX | 2501278000091308 |
100 | 99 | Jan 27 2025 12:17:57:523 PM | XNAS | 2501278000091738 |
100 | 99.03 | Jan 27 2025 12:19:41:816 PM | BATS | 2501278000092149 |
100 | 99.02 | Jan 27 2025 12:20:13:466 PM | XNAS | 2501278000092195 |
100 | 99.01 | Jan 27 2025 12:21:54:603 PM | XNYS | 2501278000092509 |
100 | 99.12 | Jan 27 2025 12:23:12:203 PM | ARCX | 2501278000092784 |
100 | 99.12 | Jan 27 2025 12:23:32:310 PM | XNAS | 2501278000092825 |
100 | 99.13 | Jan 27 2025 12:24:58:040 PM | XNAS | 2501278000093037 |
100 | 99.12 | Jan 27 2025 12:27:23:406 PM | XNYS | 2501278000093340 |
200 | 99.12 | Jan 27 2025 12:27:23:406 PM | XNYS | 2501278000093341 |
100 | 99.1 | Jan 27 2025 12:29:19:350 PM | ARCX | 2501278000093634 |
100 | 99.15 | Jan 27 2025 12:31:51:206 PM | EDGX | 2501278000093895 |
100 | 98.99 | Jan 27 2025 12:50:06:030 PM | ARCX | 2501278000099059 |
100 | 98.94 | Jan 27 2025 12:51:56:406 PM | XNYS | 2501278000099569 |
100 | 98.89 | Jan 27 2025 12:52:55:996 PM | ARCX | 2501278000099789 |
100 | 98.87 | Jan 27 2025 12:53:58:480 PM | XNYS | 2501278000099980 |
100 | 98.85 | Jan 27 2025 12:53:59:466 PM | XNAS | 2501278000099983 |
24 | 98.88 | Jan 27 2025 12:56:33:196 PM | XNYS | 2501278000100708 |
24 | 98.88 | Jan 27 2025 12:56:33:196 PM | XNYS | 2501278000100709 |
75 | 98.88 | Jan 27 2025 12:56:33:196 PM | XNYS | 2501278000100710 |
77 | 98.88 | Jan 27 2025 12:56:33:193 PM | XNYS | 2501278000100707 |
100 | 98.85 | Jan 27 2025 12:57:11:373 PM | ARCX | 2501278000100833 |
100 | 98.87 | Jan 27 2025 12:59:04:803 PM | XNAS | 2501278000101361 |
100 | 98.85 | Jan 27 2025 12:59:09:553 PM | ARCX | 2501278000101387 |
100 | 98.85 | Jan 27 2025 1:02:05:996 PM | XNAS | 2501278000102074 |
100 | 98.85 | Jan 27 2025 1:02:06:000 PM | XNAS | 2501278000102075 |
3 | 98.83 | Jan 27 2025 1:02:27:800 PM | XNAS | 2501278000102149 |
97 | 98.83 | Jan 27 2025 1:02:27:800 PM | XNAS | 2501278000102148 |
100 | 98.82 | Jan 27 2025 1:03:11:783 PM | XNAS | 2501278000102320 |
100 | 98.695 | Jan 27 2025 1:05:20:690 PM | SGMT | 2501278000102809 |
100 | 98.72 | Jan 27 2025 1:07:21:346 PM | ARCX | 2501278000103224 |
100 | 98.725 | Jan 27 2025 1:07:39:843 PM | LEVL | 2501278000103271 |
200 | 98.75 | Jan 27 2025 1:09:34:056 PM | XNYS | 2501278000103902 |
11 | 98.71 | Jan 27 2025 1:11:25:456 PM | BATY | 2501278000104351 |
89 | 98.71 | Jan 27 2025 1:11:25:460 PM | BATY | 2501278000104352 |
100 | 98.68 | Jan 27 2025 1:12:06:060 PM | IEXG | 2501278000104511 |
100 | 98.66 | Jan 27 2025 1:12:57:120 PM | IEXG | 2501278000104765 |
2 | 98.65 | Jan 27 2025 1:13:37:110 PM | IEXG | 2501278000104919 |
98 | 98.665 | Jan 27 2025 1:13:41:456 PM | IEXG | 2501278000104932 |
100 | 98.685 | Jan 27 2025 1:16:10:053 PM | IEXG | 2501278000106143 |
100 | 98.685 | Jan 27 2025 1:16:10:473 PM | IEXG | 2501278000106146 |
100 | 98.685 | Jan 27 2025 1:16:11:233 PM | IEXG | 2501278000106147 |
100 | 98.66 | Jan 27 2025 1:17:15:510 PM | IEXG | 2501278000106432 |
100 | 98.665 | Jan 27 2025 1:18:03:836 PM | IEXG | 2501278000106655 |
100 | 98.63 | Jan 27 2025 1:19:44:540 PM | IEXG | 2501278000107103 |
100 | 98.635 | Jan 27 2025 1:20:55:650 PM | IEXG | 2501278000107503 |
100 | 98.64 | Jan 27 2025 1:21:32:173 PM | IEXG | 2501278000107735 |
100 | 98.68 | Jan 27 2025 1:22:18:486 PM | IEXG | 2501278000107963 |
100 | 98.65 | Jan 27 2025 1:24:00:346 PM | IEXG | 2501278000108435 |
80 | 98.58 | Jan 27 2025 1:25:28:450 PM | IEXG | 2501278000108904 |
100 | 98.62 | Jan 27 2025 1:26:03:810 PM | XNYS | 2501278000109184 |
120 | 98.62 | Jan 27 2025 1:26:03:810 PM | XNYS | 2501278000109183 |
100 | 98.54 | Jan 27 2025 1:28:32:196 PM | XNAS | 2501278000110123 |
100 | 98.53 | Jan 27 2025 1:29:19:766 PM | XNYS | 2501278000110361 |
100 | 98.53 | Jan 27 2025 1:29:19:766 PM | XNYS | 2501278000110362 |
37 | 98.63 | Jan 27 2025 1:31:57:230 PM | EDGX | 2501278000111678 |
63 | 98.63 | Jan 27 2025 1:31:57:226 PM | EDGX | 2501278000111677 |
100 | 98.59 | Jan 27 2025 1:32:49:500 PM | XNYS | 2501278000111849 |
5 | 98.63 | Jan 27 2025 1:35:16:613 PM | XNYS | 2501278000112480 |
95 | 98.63 | Jan 27 2025 1:35:16:613 PM | XNYS | 2501278000112479 |
100 | 98.63 | Jan 27 2025 1:35:16:613 PM | XNYS | 2501278000112478 |
100 | 98.63 | Jan 27 2025 1:35:16:616 PM | XNYS | 2501278000112481 |
10 | 98.63 | Jan 27 2025 1:35:40:443 PM | XNYS | 2501278000112553 |
90 | 98.63 | Jan 27 2025 1:35:40:440 PM | XNYS | 2501278000112552 |
20 | 98.65 | Jan 27 2025 1:36:59:496 PM | ARCX | 2501278000112896 |
80 | 98.65 | Jan 27 2025 1:36:59:496 PM | ARCX | 2501278000112895 |
100 | 98.59 | Jan 27 2025 1:38:12:836 PM | ARCX | 2501278000113228 |
100 | 98.59 | Jan 27 2025 1:38:12:836 PM | ARCX | 2501278000113229 |
58 | 98.73 | Jan 27 2025 1:44:02:806 PM | XNAS | 2501278000114717 |
189 | 98.73 | Jan 27 2025 1:44:02:806 PM | ARCX | 2501278000114718 |
1 | 98.73 | Jan 27 2025 1:44:52:986 PM | XNAS | 2501278000114887 |
111 | 98.71 | Jan 27 2025 1:45:03:646 PM | XNYS | 2501278000114959 |
2 | 98.73 | Jan 27 2025 1:45:03:406 PM | XNAS | 2501278000114953 |
39 | 98.73 | Jan 27 2025 1:45:03:406 PM | XNAS | 2501278000114954 |
89 | 98.73 | Jan 27 2025 1:45:03:410 PM | ARCX | 2501278000114955 |
100 | 98.73 | Jan 27 2025 1:45:03:413 PM | ARCX | 2501278000114957 |
100 | 98.73 | Jan 27 2025 1:45:03:413 PM | ARCX | 2501278000114958 |
111 | 98.73 | Jan 27 2025 1:45:03:410 PM | ARCX | 2501278000114956 |
2 | 98.69 | Jan 27 2025 1:47:02:540 PM | ARCX | 2501278000115472 |
8 | 98.69 | Jan 27 2025 1:47:02:536 PM | ARCX | 2501278000115470 |
28 | 98.69 | Jan 27 2025 1:47:02:540 PM | ARCX | 2501278000115473 |
62 | 98.69 | Jan 27 2025 1:47:02:536 PM | ARCX | 2501278000115471 |
100 | 98.71 | Jan 27 2025 1:47:56:083 PM | XNAS | 2501278000115721 |
100 | 98.69 | Jan 27 2025 1:50:04:763 PM | XNAS | 2501278000116323 |
100 | 98.68 | Jan 27 2025 1:50:45:136 PM | XNYS | 2501278000116512 |
24 | 98.67 | Jan 27 2025 1:51:40:553 PM | XNYS | 2501278000116778 |
28 | 98.67 | Jan 27 2025 1:51:40:553 PM | XNYS | 2501278000116777 |
48 | 98.67 | Jan 27 2025 1:51:40:553 PM | XNYS | 2501278000116779 |
5 | 98.65 | Jan 27 2025 1:55:05:550 PM | ARCX | 2501278000117705 |
95 | 98.65 | Jan 27 2025 1:55:05:550 PM | ARCX | 2501278000117706 |
100 | 98.65 | Jan 27 2025 1:55:05:553 PM | ARCX | 2501278000117707 |
100 | 98.63 | Jan 27 2025 1:55:48:573 PM | ARCX | 2501278000117903 |
100 | 98.61 | Jan 27 2025 1:56:59:436 PM | BATS | 2501278000118253 |
94 | 98.56 | Jan 27 2025 1:59:42:323 PM | ARCX | 2501278000118946 |
100 | 98.56 | Jan 27 2025 1:59:42:326 PM | ARCX | 2501278000118947 |
1 | 98.65 | Jan 27 2025 2:00:40:620 PM | UBSA | 2501278000119365 |
1 | 98.65 | Jan 27 2025 2:00:40:620 PM | UBSA | 2501278000119366 |
9 | 98.65 | Jan 27 2025 2:00:40:620 PM | UBSA | 2501278000119364 |
10 | 98.65 | Jan 27 2025 2:00:40:616 PM | IEXG | 2501278000119363 |
11 | 98.65 | Jan 27 2025 2:00:40:623 PM | UBSA | 2501278000119367 |
68 | 98.65 | Jan 27 2025 2:00:40:623 PM | UBSA | 2501278000119368 |
100 | 98.725 | Jan 27 2025 2:01:13:066 PM | IEXG | 2501278000119505 |
6 | 98.7 | Jan 27 2025 2:01:27:303 PM | ARCX | 2501278000119553 |
94 | 98.7 | Jan 27 2025 2:01:27:303 PM | ARCX | 2501278000119552 |
206 | 98.7 | Jan 27 2025 2:01:27:303 PM | ARCX | 2501278000119551 |
100 | 98.79 | Jan 27 2025 2:04:11:020 PM | XNAS | 2501278000120543 |
100 | 98.79 | Jan 27 2025 2:04:11:020 PM | XNAS | 2501278000120544 |
49 | 98.75 | Jan 27 2025 2:05:23:286 PM | XNYS | 2501278000121176 |
51 | 98.75 | Jan 27 2025 2:05:23:290 PM | XNYS | 2501278000121177 |
100 | 98.75 | Jan 27 2025 2:05:23:286 PM | XNYS | 2501278000121175 |
100 | 98.76 | Jan 27 2025 2:06:50:166 PM | XNYS | 2501278000121635 |
27 | 98.79 | Jan 27 2025 2:09:28:016 PM | XNAS | 2501278000122643 |
73 | 98.79 | Jan 27 2025 2:09:28:016 PM | XNAS | 2501278000122642 |
100 | 98.79 | Jan 27 2025 2:09:28:016 PM | XNAS | 2501278000122641 |
1 | 98.84 | Jan 27 2025 2:12:36:466 PM | BATS | 2501278000123487 |
99 | 98.84 | Jan 27 2025 2:12:36:470 PM | BATS | 2501278000123489 |
100 | 98.84 | Jan 27 2025 2:12:36:466 PM | BATS | 2501278000123486 |
100 | 98.84 | Jan 27 2025 2:12:36:470 PM | BATS | 2501278000123488 |
2 | 98.82 | Jan 27 2025 2:13:15:470 PM | ARCX | 2501278000123573 |
98 | 98.82 | Jan 27 2025 2:13:15:470 PM | ARCX | 2501278000123572 |
100 | 98.81 | Jan 27 2025 2:14:32:090 PM | XNAS | 2501278000123987 |
81 | 98.84 | Jan 27 2025 2:17:24:750 PM | XNYS | 2501278000124746 |
119 | 98.84 | Jan 27 2025 2:17:24:750 PM | XNYS | 2501278000124747 |
100 | 98.86 | Jan 27 2025 2:18:19:766 PM | XNYS | 2501278000124950 |
1 | 98.89 | Jan 27 2025 2:22:24:763 PM | EDGX | 2501278000125941 |
99 | 98.89 | Jan 27 2025 2:22:24:756 PM | EDGX | 2501278000125938 |
100 | 98.89 | Jan 27 2025 2:22:24:760 PM | EDGX | 2501278000125939 |
100 | 98.89 | Jan 27 2025 2:22:24:760 PM | EDGX | 2501278000125940 |
100 | 98.84 | Jan 27 2025 2:24:05:170 PM | XNAS | 2501278000126279 |
100 | 98.87 | Jan 27 2025 2:24:05:166 PM | XNYS | 2501278000126278 |
200 | 98.96 | Jan 27 2025 2:28:37:946 PM | XNAS | 2501278000127570 |
7 | 98.97 | Jan 27 2025 2:28:37:943 PM | XNAS | 2501278000127566 |
93 | 98.97 | Jan 27 2025 2:28:37:946 PM | XNAS | 2501278000127569 |
100 | 98.97 | Jan 27 2025 2:28:37:943 PM | XNAS | 2501278000127567 |
100 | 98.97 | Jan 27 2025 2:28:37:946 PM | XNAS | 2501278000127568 |
100 | 98.94 | Jan 27 2025 2:28:43:426 PM | EDGX | 2501278000127609 |
100 | 98.96 | Jan 27 2025 2:30:02:933 PM | XNAS | 2501278000128025 |
100 | 98.93 | Jan 27 2025 2:31:32:003 PM | BATS | 2501278000128549 |
100 | 98.98 | Jan 27 2025 2:33:58:216 PM | IEXG | 2501278000129359 |
1 | 98.98 | Jan 27 2025 2:35:55:176 PM | IEXG | 2501278000130384 |
15 | 98.98 | Jan 27 2025 2:35:55:180 PM | IEXG | 2501278000130385 |
84 | 98.97 | Jan 27 2025 2:36:01:920 PM | XNYS | 2501278000130419 |
100 | 98.96 | Jan 27 2025 2:37:21:010 PM | ARCX | 2501278000131023 |
100 | 98.85 | Jan 27 2025 2:38:05:710 PM | XNYS | 2501278000131312 |
4 | 98.87 | Jan 27 2025 2:39:46:020 PM | EDGX | 2501278000131903 |
12 | 98.87 | Jan 27 2025 2:39:46:023 PM | EDGX | 2501278000131905 |
12 | 98.87 | Jan 27 2025 2:39:46:026 PM | EDGX | 2501278000131906 |
72 | 98.87 | Jan 27 2025 2:39:46:023 PM | EDGX | 2501278000131904 |
7 | 98.86 | Jan 27 2025 2:39:50:436 PM | EDGX | 2501278000131916 |
12 | 98.86 | Jan 27 2025 2:39:50:436 PM | EDGX | 2501278000131917 |
81 | 98.86 | Jan 27 2025 2:39:50:436 PM | EDGX | 2501278000131918 |
7 | 98.87 | Jan 27 2025 2:41:11:416 PM | XNYS | 2501278000132318 |
93 | 98.87 | Jan 27 2025 2:41:11:416 PM | XNYS | 2501278000132319 |
100 | 98.87 | Jan 27 2025 2:41:11:420 PM | XNYS | 2501278000132320 |
100 | 98.83 | Jan 27 2025 2:42:19:413 PM | XNAS | 2501278000132540 |
100 | 98.81 | Jan 27 2025 2:44:02:900 PM | XNAS | 2501278000132946 |
100 | 98.82 | Jan 27 2025 2:44:20:546 PM | XNAS | 2501278000133038 |
100 | 98.78 | Jan 27 2025 2:46:01:716 PM | XNAS | 2501278000133506 |
100 | 98.75 | Jan 27 2025 2:46:03:283 PM | XNYS | 2501278000133527 |
45 | 98.7 | Jan 27 2025 2:47:41:613 PM | XNAS | 2501278000133959 |
55 | 98.7 | Jan 27 2025 2:47:41:610 PM | XNAS | 2501278000133958 |
100 | 98.71 | Jan 27 2025 2:48:16:256 PM | XNAS | 2501278000134164 |
100 | 98.68 | Jan 27 2025 2:49:39:136 PM | XNAS | 2501278000134599 |
100 | 98.66 | Jan 27 2025 2:50:20:503 PM | XNAS | 2501278000134826 |
100 | 98.65 | Jan 27 2025 2:50:37:940 PM | XNAS | 2501278000134907 |
100 | 98.63 | Jan 27 2025 2:50:49:883 PM | XNYS | 2501278000135018 |
100 | 98.62 | Jan 27 2025 2:52:12:596 PM | XNYS | 2501278000135415 |
10 | 98.65 | Jan 27 2025 2:53:07:673 PM | ARCX | 2501278000135758 |
90 | 98.65 | Jan 27 2025 2:53:07:673 PM | ARCX | 2501278000135759 |
100 | 98.62 | Jan 27 2025 2:53:51:610 PM | EDGX | 2501278000136004 |
14 | 98.61 | Jan 27 2025 2:55:09:410 PM | XNYS | 2501278000136321 |
86 | 98.61 | Jan 27 2025 2:55:09:406 PM | XNYS | 2501278000136320 |
5 | 98.61 | Jan 27 2025 2:55:50:516 PM | XNAS | 2501278000136485 |
20 | 98.61 | Jan 27 2025 2:55:50:516 PM | ARCX | 2501278000136486 |
27 | 98.61 | Jan 27 2025 2:55:50:516 PM | ARCX | 2501278000136487 |
53 | 98.61 | Jan 27 2025 2:55:53:506 PM | ARCX | 2501278000136500 |
95 | 98.6 | Jan 27 2025 2:56:00:520 PM | XNAS | 2501278000136518 |
100 | 98.6 | Jan 27 2025 2:56:00:520 PM | XNAS | 2501278000136517 |
100 | 98.6 | Jan 27 2025 2:56:54:983 PM | XNAS | 2501278000136748 |
100 | 98.59 | Jan 27 2025 2:58:12:036 PM | XNAS | 2501278000137070 |
100 | 98.58 | Jan 27 2025 2:58:58:790 PM | XNAS | 2501278000137311 |
100 | 98.58 | Jan 27 2025 2:59:16:576 PM | XNAS | 2501278000137388 |
100 | 98.57 | Jan 27 2025 2:59:36:206 PM | XNAS | 2501278000137469 |
200 | 98.63 | Jan 27 2025 3:01:29:170 PM | ARCX | 2501278000138071 |
100 | 98.59 | Jan 27 2025 3:01:57:676 PM | XNYS | 2501278000138146 |
100 | 98.62 | Jan 27 2025 3:02:55:606 PM | XNYS | 2501278000138389 |
100 | 98.62 | Jan 27 2025 3:04:29:166 PM | ARCX | 2501278000138803 |
200 | 98.62 | Jan 27 2025 3:04:29:166 PM | ARCX | 2501278000138804 |
100 | 98.65 | Jan 27 2025 3:05:03:370 PM | XNYS | 2501278000138949 |
11 | 98.62 | Jan 27 2025 3:05:36:470 PM | EDGX | 2501278000139098 |
89 | 98.62 | Jan 27 2025 3:05:36:470 PM | EDGX | 2501278000139099 |
100 | 98.62 | Jan 27 2025 3:05:46:860 PM | ARCX | 2501278000139129 |
100 | 98.63 | Jan 27 2025 3:06:23:556 PM | XNYS | 2501278000139206 |
100 | 98.62 | Jan 27 2025 3:07:04:463 PM | ARCX | 2501278000139452 |
100 | 98.73 | Jan 27 2025 3:09:04:216 PM | XNAS | 2501278000139872 |
100 | 98.73 | Jan 27 2025 3:09:04:216 PM | XNAS | 2501278000139873 |
200 | 98.78 | Jan 27 2025 3:10:47:796 PM | XNYS | 2501278000140294 |
100 | 98.81 | Jan 27 2025 3:11:49:686 PM | ARCX | 2501278000140587 |
100 | 98.82 | Jan 27 2025 3:12:03:526 PM | ARCX | 2501278000140636 |
100 | 98.89 | Jan 27 2025 3:12:52:330 PM | ARCX | 2501278000140791 |
100 | 98.89 | Jan 27 2025 3:12:52:333 PM | ARCX | 2501278000140792 |
100 | 98.85 | Jan 27 2025 3:13:36:716 PM | XNYS | 2501278000140966 |
43 | 98.82 | Jan 27 2025 3:14:21:056 PM | XNYS | 2501278000141126 |
57 | 98.82 | Jan 27 2025 3:14:21:056 PM | XNYS | 2501278000141127 |
100 | 98.81 | Jan 27 2025 3:14:45:456 PM | XNYS | 2501278000141209 |
100 | 98.75 | Jan 27 2025 3:15:37:620 PM | ARCX | 2501278000141659 |
100 | 98.76 | Jan 27 2025 3:15:37:620 PM | XNYS | 2501278000141658 |
100 | 98.8 | Jan 27 2025 3:16:30:156 PM | ARCX | 2501278000142042 |
15 | 98.86 | Jan 27 2025 3:17:28:090 PM | XNYS | 2501278000142338 |
85 | 98.86 | Jan 27 2025 3:17:28:093 PM | XNYS | 2501278000142339 |
100 | 98.86 | Jan 27 2025 3:17:28:086 PM | XNYS | 2501278000142336 |
100 | 98.83 | Jan 27 2025 3:18:09:353 PM | BATS | 2501278000142517 |
200 | 98.94 | Jan 27 2025 3:19:24:406 PM | XNYS | 2501278000142994 |
100 | 98.93 | Jan 27 2025 3:20:56:856 PM | XNAS | 2501278000143718 |
200 | 98.93 | Jan 27 2025 3:20:56:856 PM | XNAS | 2501278000143719 |
100 | 98.93 | Jan 27 2025 3:21:57:940 PM | ARCX | 2501278000144046 |
100 | 98.9 | Jan 27 2025 3:22:07:486 PM | XNYS | 2501278000144094 |
4 | 98.9 | Jan 27 2025 3:23:02:286 PM | BATS | 2501278000144393 |
96 | 98.92 | Jan 27 2025 3:23:04:350 PM | BATS | 2501278000144411 |
100 | 98.9 | Jan 27 2025 3:23:51:006 PM | XNAS | 2501278000144947 |
100 | 98.92 | Jan 27 2025 3:24:15:620 PM | XNAS | 2501278000145270 |
200 | 98.93 | Jan 27 2025 3:24:39:903 PM | ARCX | 2501278000145796 |
24 | 98.9 | Jan 27 2025 3:25:06:980 PM | EDGX | 2501278000145999 |
76 | 98.9 | Jan 27 2025 3:25:06:983 PM | EDGX | 2501278000146000 |
100 | 98.95 | Jan 27 2025 3:26:19:950 PM | XNYS | 2501278000146441 |
100 | 98.94 | Jan 27 2025 3:27:05:996 PM | XNAS | 2501278000146770 |
200 | 98.92 | Jan 27 2025 3:27:20:643 PM | XNAS | 2501278000146973 |
100 | 98.93 | Jan 27 2025 3:27:56:773 PM | XNAS | 2501278000147174 |
100 | 98.89 | Jan 27 2025 3:28:47:746 PM | ARCX | 2501278000147575 |
100 | 98.87 | Jan 27 2025 3:29:18:646 PM | XNAS | 2501278000147889 |
100 | 98.9 | Jan 27 2025 3:30:10:926 PM | ARCX | 2501278000148370 |
45 | 98.89 | Jan 27 2025 3:30:37:003 PM | XNYS | 2501278000148643 |
155 | 98.89 | Jan 27 2025 3:30:37:003 PM | XNYS | 2501278000148642 |
100 | 98.9 | Jan 27 2025 3:31:08:110 PM | ARCX | 2501278000148982 |
100 | 98.92 | Jan 27 2025 3:31:58:576 PM | XNYS | 2501278000149414 |
100 | 98.91 | Jan 27 2025 3:32:36:576 PM | XNYS | 2501278000149879 |
200 | 98.9 | Jan 27 2025 3:33:16:246 PM | XNAS | 2501278000150242 |
100 | 98.86 | Jan 27 2025 3:34:45:016 PM | ARCX | 2501278000151259 |
100 | 98.86 | Jan 27 2025 3:34:45:020 PM | ARCX | 2501278000151260 |
100 | 98.91 | Jan 27 2025 3:35:23:603 PM | XNAS | 2501278000151796 |
100 | 98.9 | Jan 27 2025 3:36:20:570 PM | ARCX | 2501278000152434 |
200 | 98.9 | Jan 27 2025 3:36:20:566 PM | ARCX | 2501278000152433 |
49 | 98.88 | Jan 27 2025 3:36:25:926 PM | XNAS | 2501278000152501 |
200 | 98.9 | Jan 27 2025 3:37:09:340 PM | XNYS | 2501278000152879 |
100 | 98.91 | Jan 27 2025 3:37:45:033 PM | XNAS | 2501278000153419 |
200 | 98.9 | Jan 27 2025 3:38:12:973 PM | XNYS | 2501278000153768 |
15 | 98.96 | Jan 27 2025 3:39:20:130 PM | XNYS | 2501278000154297 |
385 | 98.98 | Jan 27 2025 3:40:18:080 PM | XNYS | 2501278000154881 |
200 | 98.99 | Jan 27 2025 3:41:20:460 PM | XNYS | 2501278000155487 |
100 | 98.97 | Jan 27 2025 3:41:37:296 PM | XNAS | 2501278000155724 |
200 | 98.99 | Jan 27 2025 3:42:19:056 PM | XNYS | 2501278000156305 |
100 | 98.98 | Jan 27 2025 3:44:53:460 PM | BATY | 2501278000158401 |
8 | 99.04 | Jan 27 2025 3:47:18:956 PM | XNAS | 2501278000160237 |
100 | 99.04 | Jan 27 2025 3:47:18:953 PM | IEXG | 2501278000160235 |
100 | 99.04 | Jan 27 2025 3:47:18:956 PM | IEXG | 2501278000160236 |
192 | 99.04 | Jan 27 2025 3:47:20:036 PM | XBOS | 2501278000160245 |
96 | 99.06 | Jan 27 2025 3:47:30:910 PM | IEXG | 2501278000160427 |
100 | 99.05 | Jan 27 2025 3:47:36:303 PM | IEXG | 2501278000160489 |
104 | 99.05 | Jan 27 2025 3:47:36:303 PM | ARCX | 2501278000160488 |
100 | 99.05 | Jan 27 2025 3:47:45:500 PM | IEXG | 2501278000160588 |
555 | 99.05 | Jan 27 2025 3:48:02:403 PM | BATS | 2501278000160745 |
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.