NEW YORK--(BUSINESS WIRE)--
24th December 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23rd December 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Mizuho Securities USA LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
4,897 |
$94.1642 |
$94.67 |
$93.66 |
ARCX |
287 |
$94.6357 |
$94.76 |
$94.50 |
ASPN |
100 |
$94.3200 |
$94.32 |
$94.32 |
BAML |
400 |
$94.4900 |
$94.52 |
$94.44 |
BATS |
2,290 |
$94.3410 |
$94.63 |
$93.73 |
BATY |
400 |
$94.3950 |
$94.42 |
$94.32 |
BNPC |
500 |
$94.5300 |
$94.53 |
$94.53 |
CDED |
897 |
$94.3520 |
$94.60 |
$93.75 |
EDGA |
1,100 |
$94.1347 |
$94.56 |
$93.81 |
EDGX |
2,217 |
$93.7973 |
$93.91 |
$93.55 |
IEXG |
200 |
$94.3700 |
$94.42 |
$94.32 |
ITGI |
58 |
$94.3300 |
$94.33 |
$94.33 |
JPMX |
400 |
$94.5350 |
$94.55 |
$94.49 |
JSJX |
400 |
$94.4450 |
$94.71 |
$94.32 |
LEVL |
355 |
$94.3392 |
$94.76 |
$94.32 |
UBSA |
200 |
$94.3750 |
$94.42 |
$94.33 |
VFMI |
800 |
$94.5275 |
$94.72 |
$94.42 |
XBOS |
310 |
$94.2926 |
$94.67 |
$93.77 |
XCIS |
4,803 |
$94.1722 |
$94.74 |
$93.69 |
XNAS |
6,386 |
$94.1299 |
$94.60 |
$93.53 |
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 677,835,468 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,968,909 of its ordinary shares in treasury, which represents 5.700% 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 23rd December 2024 by Mizuho Securities USA LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
|||
LEI |
|
549300MIDJNNTH068E74 |
||||
ISIN: |
|
IE0001827041 |
||||
US Broker name: |
Mizuho Securities USA LLC |
|||||
US Broker code (CRD#): |
19647 |
|||||
Time Zone: |
EST |
|||||
Currency |
USD |
|||||
Date of Transactions: |
|
23rd December 2024 |
||||
Aggregated Information
|
||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||
See attached schedule |
USD |
94.1957 |
27,000 |
|||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
6 |
93.900 |
Dec 23 2024 9:30:01:066 AM |
EDGX |
2412238000000100 |
80 |
93.900 |
Dec 23 2024 9:30:01:040 AM |
EDGX |
2412238000000097 |
100 |
93.900 |
Dec 23 2024 9:30:01:040 AM |
EDGX |
2412238000000098 |
100 |
93.900 |
Dec 23 2024 9:30:01:043 AM |
EDGX |
2412238000000099 |
14 |
93.840 |
Dec 23 2024 9:30:02:046 AM |
EDGX |
2412238000000101 |
100 |
93.840 |
Dec 23 2024 9:30:02:050 AM |
EDGX |
2412238000000102 |
100 |
93.780 |
Dec 23 2024 9:32:02:886 AM |
IEXG |
2412238000000737 |
100 |
93.780 |
Dec 23 2024 9:32:02:970 AM |
IEXG |
2412238000000738 |
100 |
93.780 |
Dec 23 2024 9:32:03:070 AM |
IEXG |
2412238000000739 |
100 |
93.780 |
Dec 23 2024 9:32:03:170 AM |
IEXG |
2412238000000740 |
100 |
93.885 |
Dec 23 2024 9:32:49:493 AM |
IEXG |
2412238000001114 |
100 |
93.885 |
Dec 23 2024 9:32:49:496 AM |
IEXG |
2412238000001115 |
100 |
93.885 |
Dec 23 2024 9:32:49:606 AM |
IEXG |
2412238000001116 |
100 |
93.885 |
Dec 23 2024 9:32:49:693 AM |
IEXG |
2412238000001117 |
100 |
93.600 |
Dec 23 2024 9:33:57:270 AM |
IEXG |
2412238000001387 |
100 |
93.600 |
Dec 23 2024 9:33:57:383 AM |
IEXG |
2412238000001388 |
33 |
93.585 |
Dec 23 2024 9:33:59:186 AM |
IEXG |
2412238000001389 |
67 |
93.600 |
Dec 23 2024 9:34:02:703 AM |
IEXG |
2412238000001392 |
100 |
93.770 |
Dec 23 2024 9:35:34:163 AM |
XNYS |
2412238000001886 |
300 |
93.720 |
Dec 23 2024 9:35:44:246 AM |
XNYS |
2412238000001896 |
100 |
93.680 |
Dec 23 2024 9:37:48:783 AM |
XNYS |
2412238000003035 |
200 |
93.680 |
Dec 23 2024 9:37:48:783 AM |
XNYS |
2412238000003034 |
63 |
93.820 |
Dec 23 2024 9:39:05:140 AM |
XNYS |
2412238000003244 |
237 |
93.820 |
Dec 23 2024 9:39:05:140 AM |
XNYS |
2412238000003245 |
100 |
93.810 |
Dec 23 2024 9:39:45:466 AM |
EDGX |
2412238000003338 |
100 |
93.810 |
Dec 23 2024 9:39:45:526 AM |
EDGX |
2412238000003339 |
100 |
93.930 |
Dec 23 2024 9:41:06:000 AM |
XNAS |
2412238000003555 |
23 |
94.020 |
Dec 23 2024 9:42:12:236 AM |
XNYS |
2412238000003855 |
177 |
94.020 |
Dec 23 2024 9:42:12:236 AM |
XNYS |
2412238000003854 |
43 |
93.970 |
Dec 23 2024 9:44:01:276 AM |
XNYS |
2412238000004032 |
47 |
93.970 |
Dec 23 2024 9:44:01:273 AM |
XNYS |
2412238000004031 |
57 |
93.970 |
Dec 23 2024 9:44:01:273 AM |
XNYS |
2412238000004030 |
153 |
93.970 |
Dec 23 2024 9:44:01:276 AM |
XNYS |
2412238000004033 |
100 |
93.980 |
Dec 23 2024 9:44:24:223 AM |
ARCX |
2412238000004094 |
200 |
93.970 |
Dec 23 2024 9:44:47:146 AM |
ARCX |
2412238000004166 |
200 |
93.880 |
Dec 23 2024 9:46:02:483 AM |
XNYS |
2412238000004482 |
79 |
94.000 |
Dec 23 2024 9:47:01:683 AM |
XNAS |
2412238000004859 |
121 |
94.000 |
Dec 23 2024 9:47:01:680 AM |
XNAS |
2412238000004858 |
200 |
94.030 |
Dec 23 2024 9:48:32:416 AM |
ARCX |
2412238000005118 |
300 |
93.890 |
Dec 23 2024 9:49:16:390 AM |
XNYS |
2412238000005179 |
100 |
93.880 |
Dec 23 2024 9:50:00:620 AM |
XNAS |
2412238000005310 |
200 |
93.810 |
Dec 23 2024 9:50:26:883 AM |
XNAS |
2412238000005341 |
200 |
93.870 |
Dec 23 2024 9:52:17:363 AM |
ARCX |
2412238000005573 |
200 |
93.820 |
Dec 23 2024 9:52:31:030 AM |
ARCX |
2412238000005603 |
100 |
94.130 |
Dec 23 2024 10:00:17:536 AM |
ARCX |
2412238000006623 |
200 |
94.080 |
Dec 23 2024 10:00:44:816 AM |
XNYS |
2412238000006725 |
100 |
93.980 |
Dec 23 2024 10:01:42:040 AM |
XNAS |
2412238000006854 |
100 |
93.940 |
Dec 23 2024 10:02:18:560 AM |
XNYS |
2412238000006997 |
100 |
93.910 |
Dec 23 2024 10:02:31:400 AM |
IEXG |
2412238000007004 |
100 |
93.940 |
Dec 23 2024 10:03:39:200 AM |
XNYS |
2412238000007173 |
100 |
93.900 |
Dec 23 2024 10:03:46:743 AM |
IEXG |
2412238000007216 |
100 |
93.870 |
Dec 23 2024 10:04:30:076 AM |
IEXG |
2412238000007319 |
25 |
93.910 |
Dec 23 2024 10:05:23:776 AM |
IEXG |
2412238000007387 |
25 |
93.910 |
Dec 23 2024 10:05:27:373 AM |
IEXG |
2412238000007388 |
75 |
93.910 |
Dec 23 2024 10:05:27:376 AM |
IEXG |
2412238000007389 |
75 |
93.860 |
Dec 23 2024 10:05:29:836 AM |
IEXG |
2412238000007390 |
50 |
93.850 |
Dec 23 2024 10:07:00:426 AM |
IEXG |
2412238000007652 |
50 |
93.860 |
Dec 23 2024 10:07:00:430 AM |
IEXG |
2412238000007653 |
50 |
93.850 |
Dec 23 2024 10:07:35:893 AM |
IEXG |
2412238000007715 |
50 |
93.850 |
Dec 23 2024 10:07:35:896 AM |
IEXG |
2412238000007716 |
100 |
93.860 |
Dec 23 2024 10:07:40:100 AM |
IEXG |
2412238000007722 |
100 |
93.750 |
Dec 23 2024 10:08:31:593 AM |
XNAS |
2412238000007881 |
100 |
93.860 |
Dec 23 2024 10:08:41:676 AM |
IEXG |
2412238000007900 |
1 |
93.710 |
Dec 23 2024 10:09:45:816 AM |
IEXG |
2412238000008068 |
49 |
93.660 |
Dec 23 2024 10:10:20:696 AM |
ARCX |
2412238000008206 |
151 |
93.660 |
Dec 23 2024 10:10:20:700 AM |
ARCX |
2412238000008207 |
5 |
93.650 |
Dec 23 2024 10:10:42:543 AM |
IEXG |
2412238000008292 |
100 |
93.650 |
Dec 23 2024 10:10:42:540 AM |
XNYS |
2412238000008290 |
100 |
93.650 |
Dec 23 2024 10:10:42:540 AM |
XNYS |
2412238000008291 |
4 |
93.680 |
Dec 23 2024 10:10:42:536 AM |
IEXG |
2412238000008289 |
30 |
93.610 |
Dec 23 2024 10:12:21:756 AM |
IEXG |
2412238000008653 |
60 |
93.610 |
Dec 23 2024 10:12:21:756 AM |
IEXG |
2412238000008652 |
100 |
93.610 |
Dec 23 2024 10:12:21:756 AM |
IEXG |
2412238000008654 |
14 |
93.650 |
Dec 23 2024 10:12:47:613 AM |
IEXG |
2412238000008743 |
1 |
93.550 |
Dec 23 2024 10:13:51:420 AM |
IEXG |
2412238000008929 |
2 |
93.550 |
Dec 23 2024 10:13:51:420 AM |
IEXG |
2412238000008928 |
186 |
93.530 |
Dec 23 2024 10:14:09:413 AM |
XNYS |
2412238000009014 |
200 |
93.690 |
Dec 23 2024 10:15:34:196 AM |
XNAS |
2412238000009211 |
100 |
93.680 |
Dec 23 2024 10:15:58:170 AM |
ARCX |
2412238000009284 |
297 |
93.680 |
Dec 23 2024 10:15:58:170 AM |
ARCX |
2412238000009285 |
35 |
93.800 |
Dec 23 2024 10:18:51:970 AM |
XNAS |
2412238000009607 |
65 |
93.800 |
Dec 23 2024 10:18:51:970 AM |
XNAS |
2412238000009608 |
98 |
93.800 |
Dec 23 2024 10:18:51:966 AM |
XNAS |
2412238000009605 |
102 |
93.800 |
Dec 23 2024 10:18:51:966 AM |
XNAS |
2412238000009606 |
100 |
93.780 |
Dec 23 2024 10:19:06:286 AM |
XNYS |
2412238000009643 |
100 |
93.820 |
Dec 23 2024 10:20:11:250 AM |
XNYS |
2412238000009759 |
11 |
93.910 |
Dec 23 2024 10:23:52:223 AM |
XNAS |
2412238000010451 |
12 |
93.910 |
Dec 23 2024 10:23:52:223 AM |
XNAS |
2412238000010452 |
88 |
93.910 |
Dec 23 2024 10:23:52:226 AM |
XNAS |
2412238000010454 |
89 |
93.910 |
Dec 23 2024 10:23:52:220 AM |
XNAS |
2412238000010450 |
100 |
93.910 |
Dec 23 2024 10:23:52:223 AM |
XNAS |
2412238000010453 |
37 |
93.910 |
Dec 23 2024 10:23:56:083 AM |
XNAS |
2412238000010461 |
63 |
93.910 |
Dec 23 2024 10:23:56:080 AM |
XNAS |
2412238000010460 |
92 |
93.800 |
Dec 23 2024 10:24:14:420 AM |
XNAS |
2412238000010508 |
8 |
93.800 |
Dec 23 2024 10:24:16:680 AM |
XNAS |
2412238000010509 |
100 |
93.730 |
Dec 23 2024 10:25:08:173 AM |
XNYS |
2412238000010555 |
200 |
93.780 |
Dec 23 2024 10:44:33:376 AM |
XNAS |
2412238000012960 |
100 |
93.780 |
Dec 23 2024 10:45:35:393 AM |
ARCX |
2412238000013203 |
30 |
93.740 |
Dec 23 2024 10:46:32:640 AM |
XNAS |
2412238000013306 |
44 |
93.740 |
Dec 23 2024 10:46:32:646 AM |
BATY |
2412238000013307 |
70 |
93.740 |
Dec 23 2024 10:46:32:636 AM |
XNAS |
2412238000013305 |
56 |
93.740 |
Dec 23 2024 10:47:04:120 AM |
BATY |
2412238000013416 |
3 |
93.730 |
Dec 23 2024 10:47:51:963 AM |
BATY |
2412238000013483 |
2 |
93.730 |
Dec 23 2024 10:47:55:793 AM |
BATY |
2412238000013492 |
13 |
93.730 |
Dec 23 2024 10:47:55:793 AM |
BATY |
2412238000013491 |
82 |
93.730 |
Dec 23 2024 10:47:55:790 AM |
BATY |
2412238000013490 |
2 |
93.710 |
Dec 23 2024 10:49:50:086 AM |
XNAS |
2412238000013904 |
1 |
93.710 |
Dec 23 2024 10:49:55:923 AM |
XNAS |
2412238000013914 |
3 |
93.750 |
Dec 23 2024 10:51:51:780 AM |
XNAS |
2412238000014149 |
30 |
93.750 |
Dec 23 2024 10:51:51:786 AM |
XNAS |
2412238000014152 |
30 |
93.750 |
Dec 23 2024 10:51:51:786 AM |
XNAS |
2412238000014153 |
30 |
93.750 |
Dec 23 2024 10:51:51:786 AM |
BATY |
2412238000014154 |
67 |
93.750 |
Dec 23 2024 10:51:51:783 AM |
XNAS |
2412238000014150 |
70 |
93.750 |
Dec 23 2024 10:51:51:783 AM |
XNAS |
2412238000014151 |
70 |
93.750 |
Dec 23 2024 10:51:51:790 AM |
BATY |
2412238000014155 |
197 |
93.750 |
Dec 23 2024 10:51:54:600 AM |
EDGA |
2412238000014168 |
1 |
93.770 |
Dec 23 2024 10:52:53:430 AM |
XCIS |
2412238000014244 |
18 |
93.770 |
Dec 23 2024 10:52:53:430 AM |
XCIS |
2412238000014245 |
81 |
93.770 |
Dec 23 2024 10:52:53:433 AM |
XCIS |
2412238000014246 |
22 |
93.770 |
Dec 23 2024 10:53:27:236 AM |
BATY |
2412238000014287 |
7 |
93.760 |
Dec 23 2024 10:54:00:166 AM |
BATY |
2412238000014351 |
71 |
93.760 |
Dec 23 2024 10:54:00:163 AM |
BATY |
2412238000014350 |
100 |
93.760 |
Dec 23 2024 10:54:00:166 AM |
BATY |
2412238000014352 |
200 |
93.790 |
Dec 23 2024 10:58:40:893 AM |
ARCX |
2412238000014931 |
100 |
93.780 |
Dec 23 2024 11:17:48:466 AM |
XNAS |
2412238000016890 |
1 |
93.780 |
Dec 23 2024 11:18:10:043 AM |
XNYS |
2412238000016948 |
100 |
93.780 |
Dec 23 2024 11:18:16:046 AM |
XNYS |
2412238000016953 |
99 |
93.780 |
Dec 23 2024 11:18:17:966 AM |
XNYS |
2412238000016954 |
100 |
93.760 |
Dec 23 2024 11:19:08:176 AM |
ARCX |
2412238000017124 |
200 |
93.740 |
Dec 23 2024 11:21:01:056 AM |
ARCX |
2412238000017470 |
100 |
94.500 |
Dec 23 2024 11:42:25:313 AM |
ASPN |
2412238000021001 |
62 |
94.500 |
Dec 23 2024 11:43:24:446 AM |
ARCX |
2412238000021141 |
138 |
94.500 |
Dec 23 2024 11:43:24:446 AM |
ARCX |
2412238000021142 |
200 |
94.550 |
Dec 23 2024 11:46:49:470 AM |
JSJX |
2412238000021639 |
16 |
94.500 |
Dec 23 2024 11:47:35:633 AM |
XNYS |
2412238000021717 |
63 |
94.500 |
Dec 23 2024 11:47:35:633 AM |
XNYS |
2412238000021715 |
121 |
94.500 |
Dec 23 2024 11:47:35:633 AM |
XNYS |
2412238000021716 |
100 |
94.530 |
Dec 23 2024 11:47:35:580 AM |
EDGA |
2412238000021714 |
100 |
94.540 |
Dec 23 2024 11:49:02:153 AM |
EDGA |
2412238000021988 |
100 |
94.500 |
Dec 23 2024 11:49:35:426 AM |
EDGA |
2412238000022101 |
20 |
94.520 |
Dec 23 2024 11:51:03:526 AM |
ARCX |
2412238000022357 |
22 |
94.520 |
Dec 23 2024 11:51:03:523 AM |
BATY |
2412238000022355 |
78 |
94.520 |
Dec 23 2024 11:51:03:523 AM |
BATY |
2412238000022354 |
80 |
94.520 |
Dec 23 2024 11:51:03:526 AM |
ARCX |
2412238000022356 |
12 |
94.560 |
Dec 23 2024 11:53:34:760 AM |
EDGA |
2412238000022736 |
27 |
94.560 |
Dec 23 2024 11:53:34:763 AM |
EDGA |
2412238000022737 |
61 |
94.560 |
Dec 23 2024 11:53:34:763 AM |
EDGA |
2412238000022738 |
100 |
94.560 |
Dec 23 2024 11:53:34:766 AM |
XNYS |
2412238000022739 |
1 |
94.650 |
Dec 23 2024 11:56:27:966 AM |
UBSA |
2412238000023146 |
11 |
94.650 |
Dec 23 2024 11:56:27:966 AM |
UBSA |
2412238000023145 |
88 |
94.650 |
Dec 23 2024 11:56:27:970 AM |
ASPN |
2412238000023147 |
100 |
94.630 |
Dec 23 2024 11:56:48:410 AM |
XNAS |
2412238000023194 |
100 |
94.630 |
Dec 23 2024 11:56:48:413 AM |
XNAS |
2412238000023195 |
100 |
94.630 |
Dec 23 2024 11:56:48:413 AM |
BATY |
2412238000023196 |
100 |
94.710 |
Dec 23 2024 11:58:49:313 AM |
LEVL |
2412238000023568 |
1 |
94.760 |
Dec 23 2024 12:00:15:503 PM |
UBSA |
2412238000023814 |
99 |
94.760 |
Dec 23 2024 12:00:15:503 PM |
ASPN |
2412238000023815 |
100 |
94.740 |
Dec 23 2024 12:03:16:443 PM |
XNAS |
2412238000024452 |
100 |
94.650 |
Dec 23 2024 12:10:04:660 PM |
ARCX |
2412238000025505 |
100 |
94.590 |
Dec 23 2024 12:13:29:033 PM |
XNYS |
2412238000026424 |
9 |
94.470 |
Dec 23 2024 12:18:05:130 PM |
XBOS |
2412238000026753 |
91 |
94.470 |
Dec 23 2024 12:18:12:723 PM |
XBOS |
2412238000026766 |
100 |
94.550 |
Dec 23 2024 12:21:08:713 PM |
JSJX |
2412238000026972 |
100 |
94.620 |
Dec 23 2024 12:23:40:963 PM |
XNAS |
2412238000027108 |
100 |
94.620 |
Dec 23 2024 12:23:40:963 PM |
XNAS |
2412238000027109 |
100 |
94.650 |
Dec 23 2024 12:25:09:436 PM |
XNAS |
2412238000027183 |
100 |
94.720 |
Dec 23 2024 12:26:13:976 PM |
XBOS |
2412238000027241 |
1 |
94.670 |
Dec 23 2024 12:28:30:466 PM |
XCIS |
2412238000027391 |
9 |
94.670 |
Dec 23 2024 12:28:54:126 PM |
XCIS |
2412238000027415 |
100 |
94.670 |
Dec 23 2024 12:30:26:996 PM |
XCIS |
2412238000027580 |
100 |
94.670 |
Dec 23 2024 12:30:26:996 PM |
ARCX |
2412238000027581 |
90 |
94.630 |
Dec 23 2024 12:30:33:420 PM |
BATY |
2412238000027601 |
100 |
94.530 |
Dec 23 2024 12:31:25:990 PM |
EDGA |
2412238000027701 |
100 |
94.600 |
Dec 23 2024 12:35:21:046 PM |
EDGA |
2412238000027858 |
100 |
94.600 |
Dec 23 2024 12:35:21:046 PM |
ARCX |
2412238000027859 |
100 |
94.530 |
Dec 23 2024 12:36:29:636 PM |
XBOS |
2412238000027994 |
100 |
94.490 |
Dec 23 2024 12:40:16:226 PM |
XNAS |
2412238000028385 |
100 |
94.490 |
Dec 23 2024 12:40:16:226 PM |
XNAS |
2412238000028386 |
100 |
94.490 |
Dec 23 2024 12:40:16:226 PM |
BATY |
2412238000028387 |
1 |
94.520 |
Dec 23 2024 12:43:35:546 PM |
XNAS |
2412238000028590 |
5 |
94.520 |
Dec 23 2024 12:43:35:550 PM |
XNAS |
2412238000028591 |
94 |
94.520 |
Dec 23 2024 12:43:35:550 PM |
XNAS |
2412238000028592 |
100 |
94.550 |
Dec 23 2024 12:44:13:780 PM |
XBOS |
2412238000028630 |
100 |
94.590 |
Dec 23 2024 12:46:00:146 PM |
BATY |
2412238000028717 |
100 |
94.510 |
Dec 23 2024 12:46:23:940 PM |
BATY |
2412238000028781 |
100 |
94.500 |
Dec 23 2024 12:49:04:763 PM |
BATY |
2412238000029023 |
100 |
94.500 |
Dec 23 2024 12:49:08:980 PM |
XBOS |
2412238000029025 |
100 |
94.520 |
Dec 23 2024 12:55:40:213 PM |
ARCX |
2412238000029391 |
86 |
94.530 |
Dec 23 2024 12:55:40:210 PM |
XNYS |
2412238000029389 |
214 |
94.530 |
Dec 23 2024 12:55:40:213 PM |
XNYS |
2412238000029390 |
100 |
94.520 |
Dec 23 2024 12:58:19:716 PM |
BATS |
2412238000029664 |
100 |
94.490 |
Dec 23 2024 12:59:31:233 PM |
ARCX |
2412238000029745 |
100 |
94.500 |
Dec 23 2024 1:03:56:100 PM |
XNAS |
2412238000030098 |
100 |
94.500 |
Dec 23 2024 1:03:56:100 PM |
XNAS |
2412238000030099 |
100 |
94.500 |
Dec 23 2024 1:03:56:103 PM |
XNAS |
2412238000030100 |
100 |
94.510 |
Dec 23 2024 1:05:39:346 PM |
XNAS |
2412238000030148 |
100 |
94.500 |
Dec 23 2024 1:09:42:056 PM |
BATS |
2412238000030472 |
100 |
94.500 |
Dec 23 2024 1:09:42:060 PM |
BATS |
2412238000030473 |
100 |
94.480 |
Dec 23 2024 1:11:29:653 PM |
ARCX |
2412238000030585 |
100 |
94.490 |
Dec 23 2024 1:14:24:806 PM |
JSJX |
2412238000030696 |
100 |
94.440 |
Dec 23 2024 1:17:03:646 PM |
XNAS |
2412238000030840 |
100 |
94.440 |
Dec 23 2024 1:20:57:866 PM |
ARCX |
2412238000031059 |
100 |
94.380 |
Dec 23 2024 1:22:48:510 PM |
XNYS |
2412238000031159 |
100 |
94.420 |
Dec 23 2024 1:27:12:243 PM |
XBOS |
2412238000031432 |
100 |
94.390 |
Dec 23 2024 1:29:36:376 PM |
EDGA |
2412238000031511 |
100 |
94.400 |
Dec 23 2024 1:33:03:823 PM |
XCIS |
2412238000031644 |
100 |
94.410 |
Dec 23 2024 1:36:05:130 PM |
BATY |
2412238000031808 |
100 |
94.410 |
Dec 23 2024 1:36:05:130 PM |
XNYS |
2412238000031809 |
100 |
94.440 |
Dec 23 2024 1:41:24:453 PM |
BATY |
2412238000032038 |
10 |
94.380 |
Dec 23 2024 1:43:24:643 PM |
BATY |
2412238000032151 |
90 |
94.380 |
Dec 23 2024 1:43:24:643 PM |
BATY |
2412238000032150 |
50 |
94.440 |
Dec 23 2024 1:47:20:570 PM |
BATY |
2412238000032399 |
1 |
94.460 |
Dec 23 2024 1:47:44:203 PM |
BATY |
2412238000032425 |
49 |
94.460 |
Dec 23 2024 1:47:44:203 PM |
BATY |
2412238000032426 |
50 |
94.460 |
Dec 23 2024 1:47:44:200 PM |
BATY |
2412238000032423 |
50 |
94.460 |
Dec 23 2024 1:47:44:200 PM |
BATY |
2412238000032424 |
100 |
94.530 |
Dec 23 2024 1:51:37:373 PM |
BATY |
2412238000032568 |
100 |
94.570 |
Dec 23 2024 1:55:00:940 PM |
BATY |
2412238000032751 |
100 |
94.570 |
Dec 23 2024 1:55:39:533 PM |
BATY |
2412238000032774 |
100 |
94.570 |
Dec 23 2024 1:57:55:020 PM |
XBOS |
2412238000032952 |
3 |
94.510 |
Dec 23 2024 1:59:14:036 PM |
BATY |
2412238000033031 |
97 |
94.510 |
Dec 23 2024 1:59:14:040 PM |
BATY |
2412238000033032 |
1 |
94.450 |
Dec 23 2024 2:01:37:323 PM |
BATY |
2412238000033256 |
99 |
94.470 |
Dec 23 2024 2:04:01:660 PM |
BATY |
2412238000033432 |
100 |
94.460 |
Dec 23 2024 2:05:28:896 PM |
XBOS |
2412238000033550 |
100 |
94.470 |
Dec 23 2024 2:08:16:426 PM |
BATY |
2412238000033809 |
6 |
94.470 |
Dec 23 2024 2:11:50:710 PM |
EDGX |
2412238000034144 |
9 |
94.470 |
Dec 23 2024 2:11:50:706 PM |
EDGX |
2412238000034143 |
10 |
94.470 |
Dec 23 2024 2:11:50:713 PM |
EDGX |
2412238000034146 |
20 |
94.470 |
Dec 23 2024 2:11:50:706 PM |
EDGX |
2412238000034141 |
75 |
94.470 |
Dec 23 2024 2:11:50:710 PM |
EDGX |
2412238000034145 |
80 |
94.470 |
Dec 23 2024 2:11:50:706 PM |
EDGX |
2412238000034142 |
100 |
94.470 |
Dec 23 2024 2:13:20:393 PM |
XNYS |
2412238000034245 |
100 |
94.500 |
Dec 23 2024 2:15:25:113 PM |
XNAS |
2412238000034408 |
100 |
94.500 |
Dec 23 2024 2:18:37:506 PM |
XNYS |
2412238000034602 |
10 |
94.480 |
Dec 23 2024 2:21:04:286 PM |
XNAS |
2412238000034943 |
90 |
94.480 |
Dec 23 2024 2:21:05:383 PM |
XNAS |
2412238000034944 |
100 |
94.440 |
Dec 23 2024 2:23:36:566 PM |
BATS |
2412238000035253 |
100 |
94.380 |
Dec 23 2024 2:27:08:616 PM |
ARCX |
2412238000035753 |
100 |
94.380 |
Dec 23 2024 2:27:08:620 PM |
ARCX |
2412238000035754 |
100 |
94.390 |
Dec 23 2024 2:31:38:376 PM |
XNYS |
2412238000036130 |
100 |
94.390 |
Dec 23 2024 2:33:47:586 PM |
ARCX |
2412238000036367 |
2 |
94.390 |
Dec 23 2024 2:35:19:480 PM |
ARCX |
2412238000036684 |
28 |
94.390 |
Dec 23 2024 2:35:19:483 PM |
ARCX |
2412238000036686 |
70 |
94.390 |
Dec 23 2024 2:35:19:483 PM |
ARCX |
2412238000036685 |
100 |
94.380 |
Dec 23 2024 2:36:11:516 PM |
ARCX |
2412238000036953 |
200 |
94.350 |
Dec 23 2024 2:42:18:800 PM |
ARCX |
2412238000037676 |
100 |
94.370 |
Dec 23 2024 2:44:36:943 PM |
XNAS |
2412238000038032 |
100 |
94.350 |
Dec 23 2024 2:49:00:143 PM |
XNAS |
2412238000038630 |
100 |
94.350 |
Dec 23 2024 2:49:00:143 PM |
XNAS |
2412238000038631 |
200 |
94.420 |
Dec 23 2024 2:52:07:593 PM |
ARCX |
2412238000038941 |
100 |
94.370 |
Dec 23 2024 2:55:06:403 PM |
ARCX |
2412238000039225 |
5 |
94.350 |
Dec 23 2024 2:55:37:316 PM |
XNYS |
2412238000039291 |
8 |
94.350 |
Dec 23 2024 2:55:39:556 PM |
XNYS |
2412238000039299 |
87 |
94.350 |
Dec 23 2024 2:55:53:650 PM |
XNYS |
2412238000039342 |
100 |
94.380 |
Dec 23 2024 2:58:17:393 PM |
XNYS |
2412238000039551 |
100 |
94.360 |
Dec 23 2024 2:59:11:173 PM |
XNYS |
2412238000039677 |
100 |
94.350 |
Dec 23 2024 3:02:00:380 PM |
XNAS |
2412238000040016 |
100 |
94.350 |
Dec 23 2024 3:04:04:440 PM |
XNYS |
2412238000040198 |
200 |
94.370 |
Dec 23 2024 3:07:19:810 PM |
XNYS |
2412238000040710 |
100 |
94.380 |
Dec 23 2024 3:09:04:710 PM |
ARCX |
2412238000040952 |
100 |
94.410 |
Dec 23 2024 3:10:19:540 PM |
EDGX |
2412238000041161 |
100 |
94.420 |
Dec 23 2024 3:13:59:890 PM |
XNYS |
2412238000041545 |
20 |
94.460 |
Dec 23 2024 3:15:24:740 PM |
XNAS |
2412238000041762 |
80 |
94.460 |
Dec 23 2024 3:15:24:740 PM |
XNAS |
2412238000041763 |
200 |
94.410 |
Dec 23 2024 3:16:33:473 PM |
XNYS |
2412238000041936 |
100 |
94.420 |
Dec 23 2024 3:19:35:506 PM |
EDGX |
2412238000042361 |
100 |
94.440 |
Dec 23 2024 3:21:17:683 PM |
XNAS |
2412238000042516 |
200 |
94.460 |
Dec 23 2024 3:23:43:883 PM |
XNYS |
2412238000042840 |
300 |
94.600 |
Dec 23 2024 3:26:55:593 PM |
XNYS |
2412238000043317 |
100 |
94.560 |
Dec 23 2024 3:27:50:416 PM |
EDGX |
2412238000043540 |
200 |
94.590 |
Dec 23 2024 3:29:56:503 PM |
XNAS |
2412238000043839 |
100 |
94.500 |
Dec 23 2024 3:31:44:910 PM |
XNYS |
2412238000044086 |
200 |
94.400 |
Dec 23 2024 3:33:38:756 PM |
XNYS |
2412238000044331 |
200 |
94.380 |
Dec 23 2024 3:35:47:906 PM |
ARCX |
2412238000044622 |
200 |
94.380 |
Dec 23 2024 3:37:51:323 PM |
ARCX |
2412238000044830 |
82 |
94.400 |
Dec 23 2024 3:39:50:010 PM |
XNYS |
2412238000045051 |
118 |
94.400 |
Dec 23 2024 3:39:50:020 PM |
XNYS |
2412238000045052 |
5 |
94.400 |
Dec 23 2024 3:41:44:903 PM |
ARCX |
2412238000045338 |
78 |
94.400 |
Dec 23 2024 3:41:44:903 PM |
ARCX |
2412238000045339 |
117 |
94.400 |
Dec 23 2024 3:41:44:900 PM |
ARCX |
2412238000045337 |
500 |
94.530 |
Dec 23 2024 3:43:35:306 PM |
CDED |
2412238000045585 |
100 |
94.420 |
Dec 23 2024 3:45:06:836 PM |
BNPC |
2412238000045777 |
100 |
94.420 |
Dec 23 2024 3:45:06:836 PM |
ITGI |
2412238000045778 |
100 |
94.420 |
Dec 23 2024 3:45:06:840 PM |
LEVL |
2412238000045779 |
100 |
94.420 |
Dec 23 2024 3:45:06:840 PM |
VFMI |
2412238000045780 |
200 |
94.420 |
Dec 23 2024 3:45:06:836 PM |
BNPC |
2412238000045776 |
58 |
94.330 |
Dec 23 2024 3:48:05:550 PM |
JPMX |
2412238000046044 |
100 |
94.330 |
Dec 23 2024 3:48:05:543 PM |
LEVL |
2412238000046040 |
100 |
94.330 |
Dec 23 2024 3:48:05:543 PM |
VFMI |
2412238000046041 |
115 |
94.330 |
Dec 23 2024 3:48:05:546 PM |
UBSA |
2412238000046042 |
127 |
94.330 |
Dec 23 2024 3:48:05:546 PM |
UBSA |
2412238000046043 |
100 |
94.320 |
Dec 23 2024 3:48:38:566 PM |
ITGI |
2412238000046089 |
100 |
94.320 |
Dec 23 2024 3:48:38:566 PM |
BNPC |
2412238000046090 |
100 |
94.320 |
Dec 23 2024 3:48:38:566 PM |
LEVL |
2412238000046091 |
100 |
94.320 |
Dec 23 2024 3:48:38:570 PM |
BAML |
2412238000046092 |
100 |
94.320 |
Dec 23 2024 3:48:38:570 PM |
UBSA |
2412238000046093 |