NEW YORK--(BUSINESS WIRE)--
9th January 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 8th 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 |
3,989 |
$91.8935 |
$92.54 |
$91.40 |
ARCX |
113 |
$92.4735 |
$92.50 |
$92.47 |
ASPN |
1,200 |
$91.7501 |
$92.38 |
$91.36 |
BATS |
300 |
$92.2600 |
$92.34 |
$92.21 |
BATY |
100 |
$92.2800 |
$92.28 |
$92.28 |
EDGA |
1,400 |
$91.9657 |
$92.48 |
$91.45 |
EDGX |
8,286 |
$92.3396 |
$92.74 |
$91.74 |
IEXG |
9 |
$92.1400 |
$92.14 |
$92.14 |
SGMT |
12 |
$92.5000 |
$92.50 |
$92.50 |
UBSA |
100 |
$92.3100 |
$92.31 |
$92.31 |
XBOS |
5,991 |
$91.9350 |
$92.55 |
$91.39 |
XNAS |
5,500 |
$91.8536 |
$92.53 |
$91.42 |
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 677,475,889 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.701% 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 8th 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: |
|
8th January 2025 |
||||
Aggregated Information
|
||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||
See attached schedule |
USD |
92.0387 |
27,000 |
|||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
91 |
92.06 |
Jan 8 2025 9:30:01:486 AM |
XNAS |
2501088000000330 |
200 |
92.06 |
Jan 8 2025 9:30:01:466 AM |
XNAS |
2501088000000330 |
9 |
92.14 |
Jan 8 2025 9:30:01:243 AM |
SGMT |
2501088000000320 |
100 |
91.76 |
Jan 8 2025 9:30:57:123 AM |
IEXG |
2501088000000510 |
100 |
91.76 |
Jan 8 2025 9:30:57:226 AM |
IEXG |
2501088000000510 |
100 |
91.76 |
Jan 8 2025 9:30:57:376 AM |
IEXG |
2501088000000510 |
37 |
91.74 |
Jan 8 2025 9:32:02:180 AM |
IEXG |
2501088000000970 |
63 |
91.75 |
Jan 8 2025 9:32:02:176 AM |
IEXG |
2501088000000970 |
200 |
91.78 |
Jan 8 2025 9:32:02:056 AM |
XNYS |
2501088000000970 |
25 |
91.73 |
Jan 8 2025 9:32:50:236 AM |
ARCX |
2501088000001150 |
75 |
91.73 |
Jan 8 2025 9:32:50:236 AM |
ARCX |
2501088000001150 |
5 |
91.77 |
Jan 8 2025 9:32:50:173 AM |
XNYS |
2501088000001150 |
13 |
91.77 |
Jan 8 2025 9:32:50:170 AM |
XNYS |
2501088000001150 |
100 |
91.77 |
Jan 8 2025 9:32:50:166 AM |
XNYS |
2501088000001140 |
182 |
91.77 |
Jan 8 2025 9:32:50:170 AM |
XNYS |
2501088000001150 |
100 |
91.785 |
Jan 8 2025 9:32:50:173 AM |
IEXG |
2501088000001150 |
100 |
91.76 |
Jan 8 2025 9:33:05:790 AM |
XNYS |
2501088000001210 |
100 |
91.93 |
Jan 8 2025 9:33:26:340 AM |
IEXG |
2501088000001280 |
100 |
91.94 |
Jan 8 2025 9:33:26:143 AM |
IEXG |
2501088000001280 |
100 |
91.94 |
Jan 8 2025 9:33:26:236 AM |
IEXG |
2501088000001280 |
100 |
91.875 |
Jan 8 2025 9:34:23:010 AM |
IEXG |
2501088000001470 |
100 |
91.875 |
Jan 8 2025 9:34:23:110 AM |
IEXG |
2501088000001470 |
100 |
91.875 |
Jan 8 2025 9:34:25:040 AM |
IEXG |
2501088000001470 |
100 |
91.82 |
Jan 8 2025 9:35:37:746 AM |
XNAS |
2501088000001900 |
200 |
91.79 |
Jan 8 2025 9:35:56:186 AM |
XNAS |
2501088000002000 |
200 |
91.8 |
Jan 8 2025 9:36:01:623 AM |
ARCX |
2501088000002020 |
50 |
91.91 |
Jan 8 2025 9:37:06:656 AM |
EDGX |
2501088000002190 |
24 |
91.91 |
Jan 8 2025 9:37:45:493 AM |
EDGX |
2501088000002520 |
126 |
91.91 |
Jan 8 2025 9:37:45:493 AM |
EDGX |
2501088000002520 |
43 |
91.91 |
Jan 8 2025 9:37:54:156 AM |
XNYS |
2501088000002580 |
57 |
91.91 |
Jan 8 2025 9:37:54:160 AM |
XNYS |
2501088000002590 |
100 |
91.91 |
Jan 8 2025 9:37:54:156 AM |
XNYS |
2501088000002580 |
3 |
91.84 |
Jan 8 2025 9:39:40:463 AM |
XNAS |
2501088000003050 |
197 |
91.84 |
Jan 8 2025 9:39:40:463 AM |
XNAS |
2501088000003050 |
26 |
91.75 |
Jan 8 2025 9:40:11:830 AM |
ARCX |
2501088000003180 |
74 |
91.75 |
Jan 8 2025 9:40:11:830 AM |
ARCX |
2501088000003190 |
200 |
91.84 |
Jan 8 2025 9:41:08:066 AM |
ARCX |
2501088000003530 |
65 |
91.78 |
Jan 8 2025 9:41:50:580 AM |
XNAS |
2501088000003690 |
135 |
91.78 |
Jan 8 2025 9:41:50:580 AM |
XNAS |
2501088000003690 |
15 |
91.88 |
Jan 8 2025 9:42:35:650 AM |
XNAS |
2501088000003840 |
185 |
91.88 |
Jan 8 2025 9:42:35:646 AM |
XNAS |
2501088000003840 |
300 |
91.74 |
Jan 8 2025 9:43:23:786 AM |
EDGX |
2501088000004020 |
23 |
91.73 |
Jan 8 2025 9:44:27:780 AM |
ARCX |
2501088000004280 |
77 |
91.73 |
Jan 8 2025 9:44:27:776 AM |
ARCX |
2501088000004280 |
24 |
91.72 |
Jan 8 2025 9:45:07:690 AM |
XNYS |
2501088000004370 |
76 |
91.72 |
Jan 8 2025 9:45:07:690 AM |
XNYS |
2501088000004370 |
100 |
91.72 |
Jan 8 2025 9:45:07:693 AM |
XNYS |
2501088000004380 |
300 |
91.72 |
Jan 8 2025 9:45:07:693 AM |
ARCX |
2501088000004370 |
100 |
91.78 |
Jan 8 2025 9:46:04:923 AM |
XNYS |
2501088000004550 |
300 |
91.67 |
Jan 8 2025 9:46:56:786 AM |
XNYS |
2501088000004790 |
1 |
91.86 |
Jan 8 2025 9:49:19:136 AM |
BATS |
2501088000005380 |
16 |
91.86 |
Jan 8 2025 9:49:23:673 AM |
BATS |
2501088000005400 |
84 |
91.86 |
Jan 8 2025 9:49:23:670 AM |
BATS |
2501088000005400 |
100 |
91.86 |
Jan 8 2025 9:49:23:676 AM |
BATS |
2501088000005400 |
199 |
91.86 |
Jan 8 2025 9:49:23:673 AM |
BATS |
2501088000005400 |
17 |
91.84 |
Jan 8 2025 9:51:11:063 AM |
XNAS |
2501088000005870 |
27 |
91.84 |
Jan 8 2025 9:51:11:066 AM |
XNAS |
2501088000005870 |
30 |
91.84 |
Jan 8 2025 9:51:11:066 AM |
XNAS |
2501088000005870 |
33 |
91.84 |
Jan 8 2025 9:51:11:070 AM |
XNAS |
2501088000005870 |
43 |
91.84 |
Jan 8 2025 9:51:11:063 AM |
XNAS |
2501088000005870 |
183 |
91.84 |
Jan 8 2025 9:51:11:063 AM |
XNAS |
2501088000005870 |
167 |
91.82 |
Jan 8 2025 9:51:13:546 AM |
XNAS |
2501088000005880 |
100 |
91.72 |
Jan 8 2025 9:52:25:130 AM |
ARCX |
2501088000006200 |
26 |
91.55 |
Jan 8 2025 9:53:10:036 AM |
XNAS |
2501088000006380 |
11 |
91.57 |
Jan 8 2025 9:53:41:053 AM |
XNAS |
2501088000006630 |
163 |
91.57 |
Jan 8 2025 9:53:41:053 AM |
XNAS |
2501088000006630 |
300 |
91.56 |
Jan 8 2025 9:55:10:930 AM |
XNYS |
2501088000007370 |
100 |
91.51 |
Jan 8 2025 9:55:51:806 AM |
XNAS |
2501088000007620 |
200 |
91.57 |
Jan 8 2025 9:56:50:153 AM |
XNYS |
2501088000008220 |
200 |
91.45 |
Jan 8 2025 9:57:50:596 AM |
EDGX |
2501088000008580 |
100 |
91.47 |
Jan 8 2025 9:59:08:590 AM |
XNAS |
2501088000008900 |
100 |
91.49 |
Jan 8 2025 9:59:55:146 AM |
ARCX |
2501088000009050 |
100 |
91.44 |
Jan 8 2025 10:01:01:333 AM |
XNYS |
2501088000009370 |
300 |
91.46 |
Jan 8 2025 10:01:01:333 AM |
XNYS |
2501088000009370 |
58 |
91.63 |
Jan 8 2025 10:02:40:920 AM |
XNAS |
2501088000009890 |
100 |
91.63 |
Jan 8 2025 10:02:40:923 AM |
XNAS |
2501088000009890 |
142 |
91.63 |
Jan 8 2025 10:02:40:923 AM |
XNAS |
2501088000009890 |
300 |
91.82 |
Jan 8 2025 10:05:03:593 AM |
XNYS |
2501088000010420 |
100 |
91.81 |
Jan 8 2025 10:06:08:426 AM |
ARCX |
2501088000010640 |
200 |
91.81 |
Jan 8 2025 10:06:08:426 AM |
ARCX |
2501088000010640 |
100 |
91.89 |
Jan 8 2025 10:07:04:873 AM |
XNYS |
2501088000010900 |
100 |
91.82 |
Jan 8 2025 10:09:10:403 AM |
XNAS |
2501088000011440 |
200 |
91.82 |
Jan 8 2025 10:09:10:406 AM |
XNAS |
2501088000011440 |
100 |
91.81 |
Jan 8 2025 10:09:35:366 AM |
BATS |
2501088000011580 |
200 |
91.77 |
Jan 8 2025 10:10:47:220 AM |
XNYS |
2501088000011900 |
100 |
91.73 |
Jan 8 2025 10:11:28:773 AM |
XNAS |
2501088000012070 |
200 |
91.76 |
Jan 8 2025 10:13:08:623 AM |
XNAS |
2501088000012440 |
1 |
91.74 |
Jan 8 2025 10:13:20:066 AM |
XNAS |
2501088000012520 |
99 |
91.74 |
Jan 8 2025 10:13:20:066 AM |
XNAS |
2501088000012520 |
100 |
91.61 |
Jan 8 2025 10:15:13:173 AM |
XNYS |
2501088000013160 |
200 |
91.61 |
Jan 8 2025 10:15:13:170 AM |
XNYS |
2501088000013160 |
100 |
91.53 |
Jan 8 2025 10:16:33:853 AM |
ARCX |
2501088000013570 |
100 |
91.5 |
Jan 8 2025 10:17:08:340 AM |
XNAS |
2501088000013790 |
114 |
91.51 |
Jan 8 2025 10:18:37:023 AM |
XNYS |
2501088000014020 |
186 |
91.51 |
Jan 8 2025 10:18:37:023 AM |
XNYS |
2501088000014020 |
100 |
91.52 |
Jan 8 2025 10:19:42:576 AM |
ARCX |
2501088000014130 |
200 |
91.52 |
Jan 8 2025 10:20:21:663 AM |
XNYS |
2501088000014230 |
100 |
91.46 |
Jan 8 2025 10:22:02:256 AM |
XNYS |
2501088000014480 |
100 |
91.43 |
Jan 8 2025 10:22:13:543 AM |
ARCX |
2501088000014510 |
100 |
91.4 |
Jan 8 2025 10:23:14:086 AM |
ARCX |
2501088000014670 |
100 |
91.42 |
Jan 8 2025 10:23:44:910 AM |
XNYS |
2501088000014750 |
86 |
91.48 |
Jan 8 2025 10:24:51:800 AM |
XNAS |
2501088000015090 |
114 |
91.48 |
Jan 8 2025 10:24:51:800 AM |
XNAS |
2501088000015090 |
100 |
91.46 |
Jan 8 2025 10:26:41:003 AM |
XNAS |
2501088000015350 |
100 |
91.46 |
Jan 8 2025 10:26:41:006 AM |
XNAS |
2501088000015350 |
100 |
91.45 |
Jan 8 2025 10:27:20:080 AM |
EDGX |
2501088000015460 |
19 |
91.36 |
Jan 8 2025 10:30:01:000 AM |
BATS |
2501088000015890 |
18 |
91.36 |
Jan 8 2025 10:30:39:040 AM |
BATS |
2501088000016000 |
81 |
91.36 |
Jan 8 2025 10:30:39:036 AM |
BATS |
2501088000016000 |
82 |
91.41 |
Jan 8 2025 10:30:57:480 AM |
BATS |
2501088000016120 |
100 |
91.41 |
Jan 8 2025 10:30:57:480 AM |
BATS |
2501088000016120 |
100 |
91.41 |
Jan 8 2025 10:30:57:480 AM |
BATS |
2501088000016120 |
100 |
91.41 |
Jan 8 2025 10:30:57:483 AM |
BATS |
2501088000016120 |
100 |
91.39 |
Jan 8 2025 10:32:01:596 AM |
XNAS |
2501088000016280 |
200 |
91.44 |
Jan 8 2025 10:32:50:106 AM |
ARCX |
2501088000016450 |
100 |
91.39 |
Jan 8 2025 10:33:36:633 AM |
XNAS |
2501088000016560 |
100 |
91.45 |
Jan 8 2025 10:34:32:703 AM |
XNYS |
2501088000016670 |
200 |
91.42 |
Jan 8 2025 10:35:07:540 AM |
XNAS |
2501088000016730 |
100 |
91.57 |
Jan 8 2025 10:36:06:103 AM |
ARCX |
2501088000016950 |
100 |
91.68 |
Jan 8 2025 10:37:17:336 AM |
ARCX |
2501088000017170 |
50 |
91.56 |
Jan 8 2025 10:37:49:986 AM |
ARCX |
2501088000017280 |
100 |
91.56 |
Jan 8 2025 10:38:55:700 AM |
ARCX |
2501088000017550 |
150 |
91.56 |
Jan 8 2025 10:38:55:696 AM |
ARCX |
2501088000017540 |
100 |
91.54 |
Jan 8 2025 10:39:55:296 AM |
ARCX |
2501088000017710 |
100 |
92.37 |
Jan 8 2025 11:29:44:516 AM |
EDGX |
2501088000024960 |
1 |
92.5 |
Jan 8 2025 11:32:24:996 AM |
UBSA |
2501088000025310 |
11 |
92.5 |
Jan 8 2025 11:32:24:996 AM |
UBSA |
2501088000025300 |
13 |
92.5 |
Jan 8 2025 11:32:24:996 AM |
ASPN |
2501088000025310 |
75 |
92.5 |
Jan 8 2025 11:32:24:990 AM |
IEXG |
2501088000025300 |
100 |
92.5 |
Jan 8 2025 11:32:24:993 AM |
IEXG |
2501088000025300 |
100 |
92.485 |
Jan 8 2025 11:32:42:316 AM |
IEXG |
2501088000025350 |
100 |
92.49 |
Jan 8 2025 11:32:53:236 AM |
IEXG |
2501088000025370 |
100 |
92.5 |
Jan 8 2025 11:33:04:446 AM |
IEXG |
2501088000025380 |
100 |
92.505 |
Jan 8 2025 11:34:08:096 AM |
IEXG |
2501088000025550 |
19 |
92.49 |
Jan 8 2025 11:34:17:736 AM |
IEXG |
2501088000025580 |
81 |
92.49 |
Jan 8 2025 11:34:18:136 AM |
IEXG |
2501088000025580 |
100 |
92.52 |
Jan 8 2025 11:35:59:076 AM |
IEXG |
2501088000025800 |
100 |
92.575 |
Jan 8 2025 11:37:54:696 AM |
IEXG |
2501088000026160 |
100 |
92.58 |
Jan 8 2025 11:37:54:440 AM |
IEXG |
2501088000026150 |
100 |
92.685 |
Jan 8 2025 11:39:11:853 AM |
IEXG |
2501088000026320 |
63 |
92.65 |
Jan 8 2025 11:40:20:756 AM |
IEXG |
2501088000026430 |
37 |
92.675 |
Jan 8 2025 11:40:39:616 AM |
IEXG |
2501088000026490 |
1 |
92.74 |
Jan 8 2025 11:42:48:733 AM |
IEXG |
2501088000026670 |
47 |
92.74 |
Jan 8 2025 11:42:50:370 AM |
IEXG |
2501088000026700 |
53 |
92.74 |
Jan 8 2025 11:42:50:036 AM |
IEXG |
2501088000026690 |
99 |
92.74 |
Jan 8 2025 11:42:50:033 AM |
IEXG |
2501088000026690 |
100 |
92.74 |
Jan 8 2025 11:43:06:260 AM |
IEXG |
2501088000026770 |
2 |
92.595 |
Jan 8 2025 11:44:35:370 AM |
IEXG |
2501088000026940 |
26 |
92.595 |
Jan 8 2025 11:44:35:946 AM |
IEXG |
2501088000026940 |
63 |
92.595 |
Jan 8 2025 11:44:35:370 AM |
IEXG |
2501088000026940 |
1 |
92.595 |
Jan 8 2025 11:44:55:900 AM |
IEXG |
2501088000026960 |
8 |
92.595 |
Jan 8 2025 11:45:06:060 AM |
IEXG |
2501088000026970 |
100 |
92.545 |
Jan 8 2025 11:46:17:066 AM |
IEXG |
2501088000027120 |
100 |
92.515 |
Jan 8 2025 11:47:45:553 AM |
IEXG |
2501088000027240 |
1 |
92.52 |
Jan 8 2025 11:49:10:186 AM |
IEXG |
2501088000027440 |
99 |
92.52 |
Jan 8 2025 11:49:22:350 AM |
IEXG |
2501088000027450 |
100 |
92.58 |
Jan 8 2025 11:50:41:946 AM |
IEXG |
2501088000027580 |
100 |
92.575 |
Jan 8 2025 11:54:18:243 AM |
IEXG |
2501088000027910 |
100 |
92.52 |
Jan 8 2025 12:01:35:996 PM |
ARCX |
2501088000028520 |
100 |
92.36 |
Jan 8 2025 12:08:17:686 PM |
XNYS |
2501088000029310 |
100 |
92.3 |
Jan 8 2025 12:13:16:820 PM |
XNYS |
2501088000029800 |
100 |
92.185 |
Jan 8 2025 12:18:01:526 PM |
IEXG |
2501088000030230 |
100 |
92.205 |
Jan 8 2025 12:22:08:416 PM |
IEXG |
2501088000030750 |
100 |
92.11 |
Jan 8 2025 12:28:51:006 PM |
IEXG |
2501088000031460 |
100 |
92.055 |
Jan 8 2025 12:31:41:090 PM |
IEXG |
2501088000031810 |
100 |
92.085 |
Jan 8 2025 12:41:04:313 PM |
IEXG |
2501088000032890 |
1 |
92.16 |
Jan 8 2025 12:45:50:283 PM |
IEXG |
2501088000033370 |
99 |
92.16 |
Jan 8 2025 12:45:50:283 PM |
IEXG |
2501088000033360 |
100 |
92.155 |
Jan 8 2025 12:52:03:073 PM |
IEXG |
2501088000034000 |
100 |
92.26 |
Jan 8 2025 12:59:45:603 PM |
IEXG |
2501088000034780 |
25 |
92.36 |
Jan 8 2025 1:04:23:703 PM |
IEXG |
2501088000035480 |
75 |
92.36 |
Jan 8 2025 1:04:23:703 PM |
IEXG |
2501088000035480 |
100 |
92.415 |
Jan 8 2025 1:09:51:816 PM |
IEXG |
2501088000035960 |
50 |
92.55 |
Jan 8 2025 1:18:29:246 PM |
IEXG |
2501088000037140 |
50 |
92.555 |
Jan 8 2025 1:18:29:246 PM |
IEXG |
2501088000037140 |
100 |
92.47 |
Jan 8 2025 1:23:17:330 PM |
IEXG |
2501088000038110 |
100 |
92.74 |
Jan 8 2025 1:27:46:176 PM |
IEXG |
2501088000038930 |
100 |
92.59 |
Jan 8 2025 1:32:26:880 PM |
IEXG |
2501088000039710 |
100 |
92.54 |
Jan 8 2025 1:40:36:330 PM |
IEXG |
2501088000040590 |
100 |
92.48 |
Jan 8 2025 1:43:37:113 PM |
XNAS |
2501088000040990 |
100 |
92.48 |
Jan 8 2025 1:47:34:366 PM |
EDGX |
2501088000041690 |
100 |
92.45 |
Jan 8 2025 1:49:42:446 PM |
XNAS |
2501088000042090 |
100 |
92.45 |
Jan 8 2025 1:51:19:686 PM |
IEXG |
2501088000042440 |
100 |
92.42 |
Jan 8 2025 1:52:46:203 PM |
IEXG |
2501088000042610 |
100 |
92.345 |
Jan 8 2025 1:55:49:156 PM |
IEXG |
2501088000043050 |
100 |
92.345 |
Jan 8 2025 1:58:58:033 PM |
IEXG |
2501088000043520 |
100 |
92.315 |
Jan 8 2025 2:00:32:116 PM |
IEXG |
2501088000043680 |
100 |
92.285 |
Jan 8 2025 2:03:31:633 PM |
IEXG |
2501088000044060 |
100 |
92.415 |
Jan 8 2025 2:05:40:696 PM |
IEXG |
2501088000044310 |
3 |
92.495 |
Jan 8 2025 2:08:34:213 PM |
IEXG |
2501088000044740 |
97 |
92.515 |
Jan 8 2025 2:08:36:930 PM |
IEXG |
2501088000044850 |
100 |
92.525 |
Jan 8 2025 2:10:33:150 PM |
IEXG |
2501088000045140 |
63 |
92.505 |
Jan 8 2025 2:11:27:923 PM |
IEXG |
2501088000045310 |
37 |
92.505 |
Jan 8 2025 2:11:28:153 PM |
IEXG |
2501088000045310 |
50 |
92.38 |
Jan 8 2025 2:13:30:943 PM |
IEXG |
2501088000045670 |
50 |
92.38 |
Jan 8 2025 2:13:30:943 PM |
IEXG |
2501088000045670 |
100 |
92.405 |
Jan 8 2025 2:16:03:563 PM |
IEXG |
2501088000046050 |
100 |
92.39 |
Jan 8 2025 2:17:55:566 PM |
IEXG |
2501088000046260 |
50 |
92.44 |
Jan 8 2025 2:19:19:050 PM |
IEXG |
2501088000046440 |
50 |
92.44 |
Jan 8 2025 2:19:19:050 PM |
IEXG |
2501088000046440 |
100 |
92.535 |
Jan 8 2025 2:22:28:536 PM |
IEXG |
2501088000046910 |
100 |
92.61 |
Jan 8 2025 2:23:59:586 PM |
IEXG |
2501088000047060 |
11 |
92.535 |
Jan 8 2025 2:27:14:930 PM |
IEXG |
2501088000047840 |
89 |
92.54 |
Jan 8 2025 2:28:19:766 PM |
ARCX |
2501088000048160 |
100 |
92.53 |
Jan 8 2025 2:30:00:400 PM |
XNYS |
2501088000048490 |
100 |
92.45 |
Jan 8 2025 2:31:35:150 PM |
EDGX |
2501088000048840 |
100 |
92.41 |
Jan 8 2025 2:33:38:706 PM |
ARCX |
2501088000049330 |
88 |
92.34 |
Jan 8 2025 2:36:36:036 PM |
XNYS |
2501088000049850 |
12 |
92.34 |
Jan 8 2025 2:36:37:603 PM |
XNYS |
2501088000049880 |
100 |
92.4 |
Jan 8 2025 2:39:30:620 PM |
XNAS |
2501088000050520 |
100 |
92.4 |
Jan 8 2025 2:39:30:623 PM |
XNAS |
2501088000050520 |
100 |
92.38 |
Jan 8 2025 2:42:47:636 PM |
BATS |
2501088000051310 |
100 |
92.38 |
Jan 8 2025 2:42:47:640 PM |
BATS |
2501088000051320 |
100 |
92.37 |
Jan 8 2025 2:52:46:813 PM |
ARCX |
2501088000052770 |
100 |
92.36 |
Jan 8 2025 2:53:13:326 PM |
EDGX |
2501088000052860 |
100 |
92.35 |
Jan 8 2025 2:54:28:016 PM |
XNAS |
2501088000053130 |
100 |
92.35 |
Jan 8 2025 2:54:28:020 PM |
XNAS |
2501088000053130 |
100 |
92.44 |
Jan 8 2025 2:58:28:240 PM |
IEXG |
2501088000053720 |
63 |
92.445 |
Jan 8 2025 2:59:25:760 PM |
IEXG |
2501088000054480 |
100 |
92.445 |
Jan 8 2025 2:59:25:066 PM |
IEXG |
2501088000054470 |
37 |
92.445 |
Jan 8 2025 2:59:41:316 PM |
IEXG |
2501088000054640 |
100 |
92.445 |
Jan 8 2025 2:59:41:316 PM |
IEXG |
2501088000054640 |
100 |
92.45 |
Jan 8 2025 3:00:14:540 PM |
IEXG |
2501088000055150 |
100 |
92.445 |
Jan 8 2025 3:01:51:606 PM |
IEXG |
2501088000055790 |
100 |
92.37 |
Jan 8 2025 3:03:01:820 PM |
XNYS |
2501088000056020 |
46 |
92.36 |
Jan 8 2025 3:06:29:726 PM |
ARCX |
2501088000056640 |
49 |
92.36 |
Jan 8 2025 3:06:29:726 PM |
ARCX |
2501088000056640 |
51 |
92.36 |
Jan 8 2025 3:06:29:726 PM |
ARCX |
2501088000056630 |
54 |
92.36 |
Jan 8 2025 3:06:29:730 PM |
ARCX |
2501088000056640 |
100 |
92.34 |
Jan 8 2025 3:06:32:003 PM |
ARCX |
2501088000056640 |
100 |
92.31 |
Jan 8 2025 3:07:37:866 PM |
XNYS |
2501088000056890 |
100 |
92.3 |
Jan 8 2025 3:08:39:416 PM |
XNAS |
2501088000057310 |
100 |
92.28 |
Jan 8 2025 3:09:15:030 PM |
EDGX |
2501088000057390 |
100 |
92.32 |
Jan 8 2025 3:10:59:956 PM |
XNAS |
2501088000057740 |
100 |
92.32 |
Jan 8 2025 3:10:59:956 PM |
XNAS |
2501088000057740 |
1 |
92.28 |
Jan 8 2025 3:12:12:830 PM |
XNAS |
2501088000058000 |
2 |
92.28 |
Jan 8 2025 3:12:12:830 PM |
XNAS |
2501088000058000 |
8 |
92.28 |
Jan 8 2025 3:12:12:833 PM |
XNAS |
2501088000058000 |
89 |
92.28 |
Jan 8 2025 3:12:12:830 PM |
XNAS |
2501088000057990 |
100 |
92.28 |
Jan 8 2025 3:14:21:300 PM |
XNAS |
2501088000058400 |
100 |
92.28 |
Jan 8 2025 3:14:21:300 PM |
XNAS |
2501088000058400 |
100 |
92.26 |
Jan 8 2025 3:14:52:103 PM |
XNYS |
2501088000058540 |
100 |
92.38 |
Jan 8 2025 3:16:36:620 PM |
XNAS |
2501088000058970 |
100 |
92.38 |
Jan 8 2025 3:16:36:620 PM |
XNAS |
2501088000058970 |
100 |
92.47 |
Jan 8 2025 3:20:51:823 PM |
ASPN |
2501088000059730 |
300 |
92.44 |
Jan 8 2025 3:21:24:816 PM |
XNYS |
2501088000059850 |
100 |
92.51 |
Jan 8 2025 3:22:58:760 PM |
XNAS |
2501088000060220 |
200 |
92.51 |
Jan 8 2025 3:22:58:760 PM |
XNAS |
2501088000060220 |
100 |
92.51 |
Jan 8 2025 3:23:00:616 PM |
ARCX |
2501088000060240 |
100 |
92.55 |
Jan 8 2025 3:23:55:203 PM |
XNAS |
2501088000060610 |
100 |
92.52 |
Jan 8 2025 3:24:37:256 PM |
ARCX |
2501088000060800 |
100 |
92.48 |
Jan 8 2025 3:25:54:420 PM |
XNYS |
2501088000061150 |
11 |
92.44 |
Jan 8 2025 3:27:37:986 PM |
XNYS |
2501088000061670 |
89 |
92.44 |
Jan 8 2025 3:27:37:986 PM |
XNYS |
2501088000061670 |
100 |
92.44 |
Jan 8 2025 3:27:37:986 PM |
XNYS |
2501088000061670 |
200 |
92.43 |
Jan 8 2025 3:28:33:986 PM |
XNYS |
2501088000061790 |
100 |
92.43 |
Jan 8 2025 3:29:00:003 PM |
XNAS |
2501088000061870 |
7 |
92.43 |
Jan 8 2025 3:30:00:986 PM |
XNAS |
2501088000062150 |
93 |
92.43 |
Jan 8 2025 3:30:00:986 PM |
XNAS |
2501088000062150 |
100 |
92.37 |
Jan 8 2025 3:32:46:643 PM |
ARCX |
2501088000062900 |
200 |
92.37 |
Jan 8 2025 3:32:46:646 PM |
ARCX |
2501088000062900 |
100 |
92.34 |
Jan 8 2025 3:33:05:020 PM |
BATY |
2501088000063050 |
100 |
92.31 |
Jan 8 2025 3:33:36:843 PM |
XBOS |
2501088000063200 |
100 |
92.3 |
Jan 8 2025 3:34:46:386 PM |
IEXG |
2501088000063610 |
100 |
92.28 |
Jan 8 2025 3:35:02:503 PM |
EDGA |
2501088000063700 |
100 |
92.285 |
Jan 8 2025 3:36:04:543 PM |
IEXG |
2501088000064010 |
100 |
92.285 |
Jan 8 2025 3:36:07:456 PM |
IEXG |
2501088000064030 |
98 |
92.26 |
Jan 8 2025 3:36:56:256 PM |
IEXG |
2501088000064260 |
102 |
92.28 |
Jan 8 2025 3:37:22:340 PM |
IEXG |
2501088000064390 |
100 |
92.25 |
Jan 8 2025 3:38:07:420 PM |
ARCX |
2501088000064630 |
100 |
92.245 |
Jan 8 2025 3:38:43:346 PM |
IEXG |
2501088000064730 |
100 |
92.245 |
Jan 8 2025 3:38:43:696 PM |
IEXG |
2501088000064740 |
100 |
92.245 |
Jan 8 2025 3:38:51:263 PM |
IEXG |
2501088000064760 |
100 |
92.23 |
Jan 8 2025 3:38:55:903 PM |
BATY |
2501088000064780 |
100 |
92.23 |
Jan 8 2025 3:39:09:260 PM |
IEXG |
2501088000064840 |
100 |
92.23 |
Jan 8 2025 3:39:18:273 PM |
IEXG |
2501088000064910 |
100 |
92.21 |
Jan 8 2025 3:39:20:616 PM |
IEXG |
2501088000064910 |
100 |
92.225 |
Jan 8 2025 3:39:41:796 PM |
IEXG |
2501088000065010 |
100 |
92.225 |
Jan 8 2025 3:39:42:203 PM |
IEXG |
2501088000065010 |
100 |
92.225 |
Jan 8 2025 3:39:50:460 PM |
IEXG |
2501088000065070 |
100 |
92.21 |
Jan 8 2025 3:39:54:370 PM |
BATY |
2501088000065100 |
100 |
92.19 |
Jan 8 2025 3:40:06:386 PM |
EDGX |
2501088000065190 |