We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.22% | 8,232.00 | 8,224.00 | 8,230.00 | 8,236.00 | 8,220.00 | 8,224.00 | 2,766 | 08:04:04 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6737 | 30.85 | 55.67B |
30th January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 29th 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 |
|
11,465 |
$99.4562 |
$100.06 |
$98.80 |
ARCX |
|
1,405 |
$99.2833 |
$99.91 |
$98.80 |
BATS |
|
400 |
$98.9175 |
$98.96 |
$98.90 |
BATY |
|
485 |
$98.8443 |
$98.90 |
$98.81 |
CDED |
|
800 |
$98.8100 |
$98.81 |
$98.81 |
CPGX |
|
100 |
$98.8600 |
$98.86 |
$98.86 |
EDGA |
|
2,200 |
$99.2742 |
$99.94 |
$98.81 |
EDGX |
|
8,438 |
$99.4426 |
$100.14 |
$98.81 |
IEXG |
|
100 |
$99.3100 |
$99.31 |
$99.31 |
JSJX |
|
406 |
$98.8100 |
$98.81 |
$98.81 |
UBSA |
|
100 |
$98.8100 |
$98.81 |
$98.81 |
VFMI |
|
582 |
$98.9920 |
$99.26 |
$98.84 |
XBOS |
|
200 |
$98.8050 |
$98.83 |
$98.78 |
XCIS |
|
11,214 |
$99.4465 |
$100.18 |
$98.76 |
XNAS |
|
12,105 |
$99.4337 |
$100.16 |
$98.77 |
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 676,920,505 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 29th 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: |
|
29th January 2025 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
99.3968 |
50,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
|
100 |
99.13 |
Jan 29 2025 9:30:04:960 AM |
IEXG |
2501298000000122 |
|
3 |
99.16 |
Jan 29 2025 9:30:14:243 AM |
XNYS |
2501298000000172 |
|
97 |
99.16 |
Jan 29 2025 9:30:14:243 AM |
XNYS |
2501298000000171 |
|
8 |
99.2 |
Jan 29 2025 9:30:59:320 AM |
XNAS |
2501298000000226 |
|
42 |
99.2 |
Jan 29 2025 9:30:59:323 AM |
XNAS |
2501298000000228 |
|
150 |
99.2 |
Jan 29 2025 9:30:59:320 AM |
XNAS |
2501298000000227 |
|
100 |
99.18 |
Jan 29 2025 9:31:37:983 AM |
IEXG |
2501298000000490 |
|
100 |
99.18 |
Jan 29 2025 9:31:38:126 AM |
IEXG |
2501298000000491 |
|
100 |
99.06 |
Jan 29 2025 9:32:51:070 AM |
IEXG |
2501298000000766 |
|
100 |
99.06 |
Jan 29 2025 9:32:51:076 AM |
IEXG |
2501298000000767 |
|
100 |
99.095 |
Jan 29 2025 9:33:18:300 AM |
IEXG |
2501298000000863 |
|
100 |
99.06 |
Jan 29 2025 9:33:31:176 AM |
IEXG |
2501298000000977 |
|
100 |
99 |
Jan 29 2025 9:35:07:966 AM |
IEXG |
2501298000001230 |
|
100 |
98.99 |
Jan 29 2025 9:35:08:060 AM |
XNYS |
2501298000001231 |
|
100 |
98.985 |
Jan 29 2025 9:35:13:373 AM |
IEXG |
2501298000001276 |
|
100 |
98.81 |
Jan 29 2025 9:36:07:513 AM |
XNYS |
2501298000001397 |
|
200 |
99.08 |
Jan 29 2025 9:37:08:123 AM |
XNYS |
2501298000001512 |
|
50 |
99.01 |
Jan 29 2025 9:37:36:473 AM |
IEXG |
2501298000001545 |
|
50 |
99.01 |
Jan 29 2025 9:37:36:476 AM |
IEXG |
2501298000001546 |
|
50 |
98.99 |
Jan 29 2025 9:37:54:340 AM |
IEXG |
2501298000001572 |
|
350 |
99.28 |
Jan 29 2025 9:39:58:816 AM |
ARCX |
2501298000001937 |
|
200 |
99.25 |
Jan 29 2025 9:40:31:946 AM |
XNYS |
2501298000001986 |
|
100 |
99.3 |
Jan 29 2025 9:41:09:313 AM |
EDGX |
2501298000002076 |
|
89 |
99.35 |
Jan 29 2025 9:42:51:930 AM |
XNAS |
2501298000002417 |
|
100 |
99.35 |
Jan 29 2025 9:42:51:926 AM |
XNAS |
2501298000002416 |
|
111 |
99.35 |
Jan 29 2025 9:42:51:926 AM |
XNAS |
2501298000002415 |
|
15 |
99.22 |
Jan 29 2025 9:43:34:636 AM |
XNYS |
2501298000002519 |
|
185 |
99.22 |
Jan 29 2025 9:43:38:096 AM |
XNYS |
2501298000002521 |
|
100 |
99.23 |
Jan 29 2025 9:45:18:156 AM |
ARCX |
2501298000002928 |
|
200 |
99.23 |
Jan 29 2025 9:45:18:156 AM |
ARCX |
2501298000002929 |
|
24 |
99.42 |
Jan 29 2025 9:47:04:556 AM |
EDGX |
2501298000003470 |
|
76 |
99.42 |
Jan 29 2025 9:47:04:556 AM |
EDGX |
2501298000003469 |
|
100 |
99.42 |
Jan 29 2025 9:47:04:556 AM |
EDGX |
2501298000003468 |
|
200 |
99.39 |
Jan 29 2025 9:47:38:276 AM |
XNYS |
2501298000003629 |
|
200 |
99.48 |
Jan 29 2025 9:48:56:160 AM |
XNAS |
2501298000004000 |
|
100 |
99.55 |
Jan 29 2025 9:49:32:060 AM |
ARCX |
2501298000004082 |
|
48 |
99.63 |
Jan 29 2025 9:51:01:733 AM |
ARCX |
2501298000004212 |
|
52 |
99.63 |
Jan 29 2025 9:51:01:736 AM |
ARCX |
2501298000004213 |
|
91 |
99.67 |
Jan 29 2025 9:51:46:736 AM |
ARCX |
2501298000004274 |
|
109 |
99.67 |
Jan 29 2025 9:51:46:740 AM |
ARCX |
2501298000004275 |
|
23 |
99.64 |
Jan 29 2025 9:52:17:416 AM |
XNYS |
2501298000004372 |
|
77 |
99.64 |
Jan 29 2025 9:52:17:416 AM |
XNYS |
2501298000004373 |
|
100 |
99.58 |
Jan 29 2025 9:52:51:510 AM |
XNAS |
2501298000004486 |
|
200 |
99.69 |
Jan 29 2025 9:53:50:513 AM |
XNYS |
2501298000004691 |
|
100 |
99.67 |
Jan 29 2025 9:54:44:083 AM |
ARCX |
2501298000004756 |
|
100 |
99.63 |
Jan 29 2025 9:56:08:566 AM |
XNYS |
2501298000004838 |
|
100 |
99.64 |
Jan 29 2025 9:56:17:020 AM |
XNYS |
2501298000004862 |
|
200 |
99.72 |
Jan 29 2025 9:57:48:196 AM |
ARCX |
2501298000005069 |
|
51 |
99.77 |
Jan 29 2025 10:00:08:953 AM |
ARCX |
2501298000005341 |
|
121 |
99.77 |
Jan 29 2025 10:00:08:953 AM |
ARCX |
2501298000005340 |
|
128 |
99.77 |
Jan 29 2025 10:00:08:956 AM |
ARCX |
2501298000005342 |
|
100 |
99.81 |
Jan 29 2025 10:00:45:553 AM |
ARCX |
2501298000005425 |
|
200 |
99.86 |
Jan 29 2025 10:01:34:560 AM |
XNYS |
2501298000005501 |
|
300 |
100.03 |
Jan 29 2025 10:03:16:716 AM |
ARCX |
2501298000005732 |
|
100 |
100.09 |
Jan 29 2025 10:04:01:126 AM |
XNYS |
2501298000005816 |
|
200 |
100.16 |
Jan 29 2025 10:05:44:936 AM |
XNYS |
2501298000005994 |
|
97 |
100.18 |
Jan 29 2025 10:07:16:553 AM |
XNAS |
2501298000006402 |
|
100 |
100.18 |
Jan 29 2025 10:07:16:553 AM |
XNAS |
2501298000006403 |
|
103 |
100.18 |
Jan 29 2025 10:07:16:550 AM |
XNAS |
2501298000006401 |
|
93 |
99.77 |
Jan 29 2025 10:17:51:870 AM |
IEXG |
2501298000008090 |
|
7 |
99.78 |
Jan 29 2025 10:17:51:870 AM |
IEXG |
2501298000008091 |
|
100 |
99.83 |
Jan 29 2025 10:19:33:770 AM |
IEXG |
2501298000008654 |
|
100 |
99.8 |
Jan 29 2025 10:19:56:313 AM |
XNYS |
2501298000008810 |
|
100 |
99.8 |
Jan 29 2025 10:19:56:313 AM |
XNYS |
2501298000008811 |
|
15 |
99.785 |
Jan 29 2025 10:20:24:173 AM |
IEXG |
2501298000008881 |
|
35 |
99.785 |
Jan 29 2025 10:20:24:170 AM |
IEXG |
2501298000008879 |
|
50 |
99.785 |
Jan 29 2025 10:20:24:170 AM |
IEXG |
2501298000008880 |
|
100 |
99.86 |
Jan 29 2025 10:22:17:676 AM |
IEXG |
2501298000009595 |
|
100 |
99.86 |
Jan 29 2025 10:22:33:076 AM |
IEXG |
2501298000009712 |
|
100 |
99.865 |
Jan 29 2025 10:24:32:506 AM |
IEXG |
2501298000010389 |
|
100 |
99.865 |
Jan 29 2025 10:24:33:590 AM |
IEXG |
2501298000010394 |
|
100 |
99.82 |
Jan 29 2025 10:25:25:050 AM |
IEXG |
2501298000010701 |
|
9 |
99.84 |
Jan 29 2025 10:26:07:343 AM |
IEXG |
2501298000010977 |
|
41 |
99.84 |
Jan 29 2025 10:26:07:346 AM |
IEXG |
2501298000010979 |
|
50 |
99.84 |
Jan 29 2025 10:26:07:343 AM |
IEXG |
2501298000010978 |
|
50 |
99.84 |
Jan 29 2025 10:26:10:680 AM |
IEXG |
2501298000011015 |
|
50 |
99.84 |
Jan 29 2025 10:26:10:680 AM |
IEXG |
2501298000011016 |
|
100 |
99.81 |
Jan 29 2025 10:26:20:606 AM |
IEXG |
2501298000011084 |
|
100 |
99.79 |
Jan 29 2025 10:27:16:106 AM |
IEXG |
2501298000011318 |
|
100 |
99.83 |
Jan 29 2025 10:28:26:870 AM |
IEXG |
2501298000011799 |
|
1 |
99.865 |
Jan 29 2025 10:28:55:166 AM |
IEXG |
2501298000011937 |
|
23 |
99.865 |
Jan 29 2025 10:28:55:166 AM |
IEXG |
2501298000011936 |
|
76 |
99.91 |
Jan 29 2025 10:29:18:946 AM |
IEXG |
2501298000012057 |
|
27 |
99.95 |
Jan 29 2025 10:30:02:603 AM |
IEXG |
2501298000012354 |
|
73 |
99.95 |
Jan 29 2025 10:30:02:606 AM |
IEXG |
2501298000012355 |
|
100 |
99.95 |
Jan 29 2025 10:30:58:533 AM |
IEXG |
2501298000012769 |
|
100 |
99.95 |
Jan 29 2025 10:30:58:536 AM |
ARCX |
2501298000012770 |
|
1 |
99.88 |
Jan 29 2025 10:31:58:196 AM |
IEXG |
2501298000013005 |
|
99 |
99.88 |
Jan 29 2025 10:31:58:093 AM |
IEXG |
2501298000013004 |
|
10 |
99.92 |
Jan 29 2025 10:32:48:256 AM |
IEXG |
2501298000013316 |
|
90 |
99.905 |
Jan 29 2025 10:32:54:576 AM |
IEXG |
2501298000013377 |
|
100 |
100.09 |
Jan 29 2025 10:34:05:943 AM |
IEXG |
2501298000013696 |
|
100 |
100.06 |
Jan 29 2025 10:35:12:100 AM |
XNYS |
2501298000013905 |
|
100 |
100.06 |
Jan 29 2025 10:35:46:666 AM |
ARCX |
2501298000014040 |
|
100 |
100 |
Jan 29 2025 10:36:49:246 AM |
ARCX |
2501298000014246 |
|
100 |
100.01 |
Jan 29 2025 10:37:44:286 AM |
IEXG |
2501298000014639 |
|
5 |
100.01 |
Jan 29 2025 10:38:04:906 AM |
IEXG |
2501298000014957 |
|
100 |
100 |
Jan 29 2025 10:38:40:910 AM |
IEXG |
2501298000015177 |
|
5 |
100 |
Jan 29 2025 10:38:42:826 AM |
IEXG |
2501298000015182 |
|
90 |
100 |
Jan 29 2025 10:38:53:103 AM |
IEXG |
2501298000015251 |
|
99 |
99.995 |
Jan 29 2025 10:39:32:750 AM |
IEXG |
2501298000015429 |
|
1 |
100.005 |
Jan 29 2025 10:39:32:560 AM |
IEXG |
2501298000015427 |
|
100 |
100.11 |
Jan 29 2025 10:41:54:396 AM |
IEXG |
2501298000015939 |
|
100 |
100.1 |
Jan 29 2025 10:42:00:436 AM |
IEXG |
2501298000016015 |
|
3 |
100.1 |
Jan 29 2025 10:42:03:616 AM |
IEXG |
2501298000016042 |
|
3 |
100.135 |
Jan 29 2025 10:42:57:323 AM |
IEXG |
2501298000016569 |
|
97 |
100.135 |
Jan 29 2025 10:42:57:323 AM |
IEXG |
2501298000016568 |
|
4 |
100.135 |
Jan 29 2025 10:43:01:176 AM |
IEXG |
2501298000016587 |
|
93 |
100.135 |
Jan 29 2025 10:43:10:990 AM |
IEXG |
2501298000016892 |
|
2 |
100.075 |
Jan 29 2025 10:43:36:280 AM |
IEXG |
2501298000017166 |
|
2 |
100.06 |
Jan 29 2025 10:43:52:690 AM |
IEXG |
2501298000017267 |
|
34 |
100.015 |
Jan 29 2025 10:44:04:620 AM |
IEXG |
2501298000017431 |
|
60 |
100.015 |
Jan 29 2025 10:44:04:563 AM |
IEXG |
2501298000017430 |
|
2 |
100.03 |
Jan 29 2025 10:44:04:170 AM |
IEXG |
2501298000017422 |
|
100 |
99.955 |
Jan 29 2025 10:44:30:870 AM |
IEXG |
2501298000017598 |
|
93 |
99.935 |
Jan 29 2025 10:45:18:866 AM |
IEXG |
2501298000017785 |
|
7 |
99.94 |
Jan 29 2025 10:45:18:280 AM |
IEXG |
2501298000017784 |
|
100 |
99.925 |
Jan 29 2025 10:46:29:543 AM |
IEXG |
2501298000017887 |
|
100 |
99.81 |
Jan 29 2025 10:47:19:403 AM |
IEXG |
2501298000017947 |
|
100 |
99.74 |
Jan 29 2025 10:47:59:046 AM |
IEXG |
2501298000018064 |
|
50 |
99.75 |
Jan 29 2025 10:48:59:280 AM |
IEXG |
2501298000018190 |
|
50 |
99.75 |
Jan 29 2025 10:48:59:280 AM |
IEXG |
2501298000018191 |
|
3 |
99.79 |
Jan 29 2025 10:50:49:526 AM |
IEXG |
2501298000018651 |
|
13 |
99.855 |
Jan 29 2025 10:51:18:693 AM |
IEXG |
2501298000018988 |
|
57 |
99.855 |
Jan 29 2025 10:51:18:693 AM |
IEXG |
2501298000018989 |
|
97 |
99.855 |
Jan 29 2025 10:51:18:690 AM |
IEXG |
2501298000018987 |
|
20 |
99.855 |
Jan 29 2025 10:51:36:246 AM |
IEXG |
2501298000019075 |
|
30 |
99.855 |
Jan 29 2025 10:51:36:246 AM |
IEXG |
2501298000019074 |
|
50 |
99.855 |
Jan 29 2025 10:51:36:246 AM |
IEXG |
2501298000019076 |
|
30 |
99.87 |
Jan 29 2025 10:52:00:526 AM |
XNAS |
2501298000019196 |
|
5 |
99.84 |
Jan 29 2025 10:52:32:506 AM |
XNAS |
2501298000019257 |
|
95 |
99.84 |
Jan 29 2025 10:52:32:506 AM |
XNAS |
2501298000019258 |
|
100 |
99.8 |
Jan 29 2025 10:53:31:953 AM |
XNYS |
2501298000019405 |
|
100 |
99.78 |
Jan 29 2025 10:54:12:220 AM |
XNAS |
2501298000019480 |
|
100 |
99.79 |
Jan 29 2025 10:55:04:146 AM |
XNYS |
2501298000019580 |
|
100 |
99.74 |
Jan 29 2025 10:56:19:586 AM |
XNAS |
2501298000019867 |
|
100 |
99.68 |
Jan 29 2025 10:57:03:946 AM |
ARCX |
2501298000020130 |
|
15 |
99.69 |
Jan 29 2025 10:58:46:756 AM |
XNAS |
2501298000020539 |
|
38 |
99.69 |
Jan 29 2025 10:58:46:756 AM |
XNAS |
2501298000020537 |
|
47 |
99.69 |
Jan 29 2025 10:58:46:756 AM |
XNAS |
2501298000020538 |
|
100 |
99.69 |
Jan 29 2025 10:58:46:753 AM |
XNAS |
2501298000020536 |
|
100 |
99.68 |
Jan 29 2025 10:59:39:630 AM |
ARCX |
2501298000020712 |
|
7 |
99.73 |
Jan 29 2025 11:00:31:383 AM |
ARCX |
2501298000020882 |
|
93 |
99.73 |
Jan 29 2025 11:00:31:380 AM |
ARCX |
2501298000020881 |
|
100 |
99.79 |
Jan 29 2025 11:01:37:066 AM |
ARCX |
2501298000021218 |
|
100 |
99.77 |
Jan 29 2025 11:02:02:670 AM |
XNYS |
2501298000021308 |
|
100 |
99.91 |
Jan 29 2025 11:03:26:910 AM |
XNAS |
2501298000021655 |
|
100 |
99.92 |
Jan 29 2025 11:03:33:596 AM |
XNAS |
2501298000021673 |
|
100 |
99.86 |
Jan 29 2025 11:05:14:313 AM |
ARCX |
2501298000021953 |
|
100 |
99.83 |
Jan 29 2025 11:05:25:713 AM |
ARCX |
2501298000022021 |
|
100 |
99.9 |
Jan 29 2025 11:07:54:593 AM |
XNYS |
2501298000022490 |
|
100 |
99.86 |
Jan 29 2025 11:08:06:716 AM |
XNAS |
2501298000022549 |
|
98 |
99.88 |
Jan 29 2025 11:09:18:760 AM |
XNYS |
2501298000022809 |
|
2 |
99.88 |
Jan 29 2025 11:09:25:373 AM |
XNYS |
2501298000022834 |
|
100 |
99.91 |
Jan 29 2025 11:09:59:833 AM |
EDGX |
2501298000022977 |
|
100 |
99.91 |
Jan 29 2025 11:10:38:690 AM |
XNAS |
2501298000023072 |
|
100 |
99.93 |
Jan 29 2025 11:12:04:673 AM |
XNYS |
2501298000023303 |
|
30 |
99.92 |
Jan 29 2025 11:12:31:530 AM |
XNAS |
2501298000023393 |
|
70 |
99.92 |
Jan 29 2025 11:12:31:526 AM |
XNAS |
2501298000023392 |
|
200 |
99.95 |
Jan 29 2025 11:14:16:526 AM |
XNYS |
2501298000023863 |
|
100 |
99.85 |
Jan 29 2025 11:15:14:340 AM |
XNYS |
2501298000024063 |
|
200 |
99.85 |
Jan 29 2025 11:17:06:393 AM |
BATS |
2501298000024482 |
|
100 |
99.74 |
Jan 29 2025 11:19:17:600 AM |
ARCX |
2501298000025107 |
|
100 |
99.85 |
Jan 29 2025 11:20:11:596 AM |
XNAS |
2501298000025407 |
|
100 |
99.85 |
Jan 29 2025 11:20:11:596 AM |
XNAS |
2501298000025408 |
|
100 |
99.87 |
Jan 29 2025 11:21:05:846 AM |
ARCX |
2501298000025591 |
|
100 |
99.91 |
Jan 29 2025 11:22:56:836 AM |
BATS |
2501298000025819 |
|
100 |
99.91 |
Jan 29 2025 11:22:56:836 AM |
BATS |
2501298000025820 |
|
100 |
99.95 |
Jan 29 2025 11:23:52:080 AM |
XNAS |
2501298000025930 |
|
10 |
99.93 |
Jan 29 2025 11:25:45:290 AM |
XNAS |
2501298000026197 |
|
90 |
99.93 |
Jan 29 2025 11:25:45:290 AM |
XNAS |
2501298000026198 |
|
100 |
99.91 |
Jan 29 2025 11:26:47:860 AM |
ARCX |
2501298000026307 |
|
8 |
99.9 |
Jan 29 2025 11:27:29:526 AM |
XNAS |
2501298000026399 |
|
92 |
99.9 |
Jan 29 2025 11:27:29:523 AM |
XNAS |
2501298000026398 |
|
10 |
99.89 |
Jan 29 2025 11:27:56:026 AM |
XNAS |
2501298000026455 |
|
40 |
99.89 |
Jan 29 2025 11:27:56:026 AM |
XNAS |
2501298000026457 |
|
50 |
99.89 |
Jan 29 2025 11:27:56:026 AM |
XNAS |
2501298000026456 |
|
100 |
99.83 |
Jan 29 2025 11:28:57:176 AM |
ARCX |
2501298000026591 |
|
26 |
99.81 |
Jan 29 2025 11:31:37:046 AM |
XNYS |
2501298000026965 |
|
74 |
99.81 |
Jan 29 2025 11:31:37:050 AM |
XNYS |
2501298000026966 |
|
100 |
99.81 |
Jan 29 2025 11:31:37:050 AM |
XNYS |
2501298000026967 |
|
100 |
99.76 |
Jan 29 2025 11:32:07:940 AM |
ARCX |
2501298000027053 |
|
100 |
99.7 |
Jan 29 2025 11:33:21:006 AM |
ARCX |
2501298000027273 |
|
100 |
99.71 |
Jan 29 2025 11:34:26:976 AM |
XNAS |
2501298000027415 |
|
100 |
99.68 |
Jan 29 2025 11:34:58:986 AM |
ARCX |
2501298000027492 |
|
100 |
99.72 |
Jan 29 2025 11:37:30:526 AM |
XNAS |
2501298000027807 |
|
100 |
99.72 |
Jan 29 2025 11:37:30:530 AM |
XNAS |
2501298000027808 |
|
10 |
99.67 |
Jan 29 2025 11:38:36:470 AM |
XNAS |
2501298000027966 |
|
90 |
99.67 |
Jan 29 2025 11:38:36:473 AM |
XNAS |
2501298000027967 |
|
100 |
99.66 |
Jan 29 2025 11:39:27:470 AM |
ARCX |
2501298000028109 |
|
31 |
99.68 |
Jan 29 2025 11:41:20:610 AM |
ARCX |
2501298000028348 |
|
69 |
99.68 |
Jan 29 2025 11:41:21:626 AM |
ARCX |
2501298000028350 |
|
12 |
99.61 |
Jan 29 2025 11:42:02:576 AM |
XNAS |
2501298000028428 |
|
88 |
99.61 |
Jan 29 2025 11:42:02:573 AM |
XNAS |
2501298000028427 |
|
100 |
99.6 |
Jan 29 2025 11:42:35:283 AM |
ARCX |
2501298000028450 |
|
300 |
99.67 |
Jan 29 2025 11:46:18:063 AM |
XNYS |
2501298000029151 |
|
100 |
99.57 |
Jan 29 2025 11:47:57:713 AM |
XNYS |
2501298000029319 |
|
100 |
99.58 |
Jan 29 2025 11:48:44:706 AM |
XNYS |
2501298000029397 |
|
200 |
99.65 |
Jan 29 2025 11:50:45:423 AM |
XNYS |
2501298000029704 |
|
100 |
99.67 |
Jan 29 2025 11:53:54:070 AM |
XNYS |
2501298000030387 |
|
200 |
99.67 |
Jan 29 2025 11:53:54:070 AM |
XNYS |
2501298000030386 |
|
100 |
99.75 |
Jan 29 2025 11:55:16:726 AM |
XNYS |
2501298000030727 |
|
100 |
99.72 |
Jan 29 2025 11:57:15:896 AM |
ARCX |
2501298000031448 |
|
1 |
99.72 |
Jan 29 2025 11:57:33:200 AM |
ARCX |
2501298000031489 |
|
99 |
99.72 |
Jan 29 2025 11:58:15:966 AM |
ARCX |
2501298000031634 |
|
100 |
99.75 |
Jan 29 2025 11:59:08:816 AM |
XNYS |
2501298000031795 |
|
27 |
99.8 |
Jan 29 2025 12:00:52:140 PM |
ARCX |
2501298000032133 |
|
73 |
99.8 |
Jan 29 2025 12:00:52:140 PM |
ARCX |
2501298000032134 |
|
100 |
99.8 |
Jan 29 2025 12:00:52:136 PM |
ARCX |
2501298000032132 |
|
100 |
99.84 |
Jan 29 2025 12:03:16:163 PM |
XNYS |
2501298000032606 |
|
100 |
99.86 |
Jan 29 2025 12:04:33:626 PM |
XNYS |
2501298000032813 |
|
100 |
99.86 |
Jan 29 2025 12:04:33:626 PM |
XNYS |
2501298000032814 |
|
100 |
99.95 |
Jan 29 2025 12:06:46:136 PM |
XNAS |
2501298000033248 |
|
200 |
100.02 |
Jan 29 2025 12:08:10:963 PM |
ARCX |
2501298000033552 |
|
100 |
99.98 |
Jan 29 2025 12:10:21:200 PM |
XNAS |
2501298000033936 |
|
100 |
99.98 |
Jan 29 2025 12:10:21:203 PM |
XNAS |
2501298000033937 |
|
100 |
99.95 |
Jan 29 2025 12:12:42:420 PM |
XNAS |
2501298000034332 |
|
100 |
99.96 |
Jan 29 2025 12:13:47:550 PM |
XNAS |
2501298000034449 |
|
100 |
99.95 |
Jan 29 2025 12:14:13:433 PM |
ARCX |
2501298000034541 |
|
100 |
99.88 |
Jan 29 2025 12:16:18:406 PM |
XNYS |
2501298000034888 |
|
100 |
99.88 |
Jan 29 2025 12:17:44:630 PM |
XNYS |
2501298000035186 |
|
25 |
99.88 |
Jan 29 2025 12:19:22:356 PM |
XNYS |
2501298000035453 |
|
100 |
99.98 |
Jan 29 2025 12:21:46:753 PM |
XNYS |
2501298000036014 |
|
275 |
100 |
Jan 29 2025 12:22:27:573 PM |
XNYS |
2501298000036290 |
|
100 |
100 |
Jan 29 2025 12:22:34:453 PM |
XNYS |
2501298000036380 |
|
100 |
99.96 |
Jan 29 2025 12:24:53:846 PM |
ARCX |
2501298000036934 |
|
100 |
99.94 |
Jan 29 2025 12:26:00:376 PM |
EDGX |
2501298000037054 |
|
100 |
99.94 |
Jan 29 2025 12:27:01:666 PM |
XNAS |
2501298000037145 |
|
100 |
99.93 |
Jan 29 2025 12:27:56:373 PM |
XNAS |
2501298000037262 |
|
100 |
99.82 |
Jan 29 2025 12:29:28:393 PM |
XNAS |
2501298000037603 |
|
200 |
99.91 |
Jan 29 2025 12:32:52:770 PM |
ARCX |
2501298000038425 |
|
200 |
99.98 |
Jan 29 2025 12:33:59:503 PM |
XNYS |
2501298000038713 |
|
40 |
99.97 |
Jan 29 2025 12:35:46:450 PM |
XNAS |
2501298000039096 |
|
60 |
99.97 |
Jan 29 2025 12:35:46:450 PM |
XNAS |
2501298000039095 |
|
100 |
99.94 |
Jan 29 2025 12:36:38:730 PM |
ARCX |
2501298000039496 |
|
100 |
99.95 |
Jan 29 2025 12:38:52:020 PM |
ARCX |
2501298000039905 |
|
100 |
99.96 |
Jan 29 2025 12:39:35:990 PM |
ARCX |
2501298000040008 |
|
100 |
99.92 |
Jan 29 2025 12:41:49:233 PM |
XNYS |
2501298000040330 |
|
100 |
99.92 |
Jan 29 2025 12:41:49:236 PM |
XNYS |
2501298000040331 |
|
100 |
99.95 |
Jan 29 2025 12:44:15:980 PM |
XNAS |
2501298000040750 |
|
100 |
99.95 |
Jan 29 2025 12:44:15:983 PM |
XNAS |
2501298000040751 |
|
100 |
99.94 |
Jan 29 2025 12:46:23:046 PM |
ARCX |
2501298000041028 |
|
45 |
99.95 |
Jan 29 2025 12:47:11:970 PM |
ARCX |
2501298000041200 |
|
55 |
99.95 |
Jan 29 2025 12:47:11:973 PM |
ARCX |
2501298000041201 |
|
30 |
99.91 |
Jan 29 2025 12:52:11:423 PM |
XNAS |
2501298000042841 |
|
70 |
99.91 |
Jan 29 2025 12:52:11:420 PM |
XNAS |
2501298000042840 |
|
100 |
99.91 |
Jan 29 2025 12:52:11:416 PM |
XNAS |
2501298000042838 |
|
100 |
99.91 |
Jan 29 2025 12:52:11:420 PM |
XNAS |
2501298000042839 |
|
100 |
99.9 |
Jan 29 2025 12:53:57:263 PM |
ARCX |
2501298000043232 |
|
100 |
99.9 |
Jan 29 2025 12:53:57:263 PM |
ARCX |
2501298000043233 |
|
100 |
99.91 |
Jan 29 2025 12:56:33:516 PM |
EDGX |
2501298000043830 |
|
100 |
99.91 |
Jan 29 2025 12:56:33:516 PM |
EDGX |
2501298000043831 |
|
100 |
99.88 |
Jan 29 2025 12:58:45:880 PM |
BATS |
2501298000044182 |
|
100 |
99.87 |
Jan 29 2025 12:59:07:203 PM |
XNYS |
2501298000044267 |
|
100 |
99.92 |
Jan 29 2025 1:01:11:513 PM |
XNYS |
2501298000044569 |
|
10 |
99.71 |
Jan 29 2025 1:02:30:410 PM |
ARCX |
2501298000045018 |
|
90 |
99.71 |
Jan 29 2025 1:02:30:406 PM |
ARCX |
2501298000045017 |
|
100 |
99.72 |
Jan 29 2025 1:03:25:710 PM |
XNYS |
2501298000045304 |
|
100 |
99.66 |
Jan 29 2025 1:05:04:993 PM |
XNYS |
2501298000046150 |
|
49 |
99.69 |
Jan 29 2025 1:06:10:043 PM |
XNYS |
2501298000046484 |
|
51 |
99.69 |
Jan 29 2025 1:06:10:043 PM |
XNYS |
2501298000046483 |
|
100 |
99.8 |
Jan 29 2025 1:07:59:133 PM |
XNAS |
2501298000047221 |
|
100 |
99.79 |
Jan 29 2025 1:08:30:536 PM |
XNYS |
2501298000047327 |
|
1 |
99.87 |
Jan 29 2025 1:10:31:723 PM |
XNYS |
2501298000047955 |
|
99 |
99.87 |
Jan 29 2025 1:10:31:726 PM |
XNYS |
2501298000047956 |
|
100 |
99.8 |
Jan 29 2025 1:14:13:896 PM |
XNAS |
2501298000048680 |
|
100 |
99.8 |
Jan 29 2025 1:14:13:896 PM |
XNAS |
2501298000048681 |
|
100 |
99.8 |
Jan 29 2025 1:15:02:976 PM |
XNYS |
2501298000048778 |
|
100 |
99.8 |
Jan 29 2025 1:17:02:726 PM |
XNAS |
2501298000049184 |
|
8 |
99.82 |
Jan 29 2025 1:19:10:276 PM |
XNAS |
2501298000049578 |
|
92 |
99.82 |
Jan 29 2025 1:19:10:280 PM |
XNAS |
2501298000049579 |
|
100 |
99.82 |
Jan 29 2025 1:19:10:280 PM |
XNAS |
2501298000049580 |
|
100 |
99.83 |
Jan 29 2025 1:20:30:833 PM |
XNYS |
2501298000049755 |
|
100 |
99.82 |
Jan 29 2025 1:21:12:896 PM |
ARCX |
2501298000049970 |
|
9 |
99.78 |
Jan 29 2025 1:23:30:300 PM |
XNAS |
2501298000050519 |
|
91 |
99.78 |
Jan 29 2025 1:23:30:303 PM |
XNAS |
2501298000050521 |
|
100 |
99.78 |
Jan 29 2025 1:23:30:300 PM |
XNAS |
2501298000050520 |
|
100 |
99.83 |
Jan 29 2025 1:26:03:036 PM |
XNAS |
2501298000050917 |
|
9 |
99.85 |
Jan 29 2025 1:27:31:273 PM |
XNAS |
2501298000051232 |
|
91 |
99.85 |
Jan 29 2025 1:27:31:270 PM |
XNAS |
2501298000051231 |
|
100 |
99.85 |
Jan 29 2025 1:27:31:270 PM |
XNAS |
2501298000051230 |
|
100 |
99.95 |
Jan 29 2025 1:31:23:180 PM |
XNAS |
2501298000051862 |
|
100 |
99.95 |
Jan 29 2025 1:31:23:180 PM |
XNAS |
2501298000051863 |
|
2 |
99.94 |
Jan 29 2025 1:32:17:773 PM |
XNYS |
2501298000052598 |
|
28 |
99.94 |
Jan 29 2025 1:32:17:766 PM |
XNYS |
2501298000052595 |
|
34 |
99.94 |
Jan 29 2025 1:32:17:770 PM |
XNYS |
2501298000052596 |
|
36 |
99.94 |
Jan 29 2025 1:32:17:770 PM |
XNYS |
2501298000052597 |
|
100 |
99.93 |
Jan 29 2025 1:32:49:286 PM |
XNAS |
2501298000052693 |
|
100 |
99.92 |
Jan 29 2025 1:35:05:780 PM |
XNAS |
2501298000053076 |
|
100 |
99.92 |
Jan 29 2025 1:35:27:476 PM |
ARCX |
2501298000053096 |
|
37 |
99.85 |
Jan 29 2025 1:38:05:236 PM |
ARCX |
2501298000053414 |
|
63 |
99.85 |
Jan 29 2025 1:38:05:236 PM |
ARCX |
2501298000053413 |
|
100 |
99.85 |
Jan 29 2025 1:38:05:236 PM |
ARCX |
2501298000053412 |
|
100 |
99.8 |
Jan 29 2025 1:39:41:146 PM |
EDGX |
2501298000053585 |
|
100 |
99.81 |
Jan 29 2025 1:41:30:923 PM |
XNAS |
2501298000053891 |
|
100 |
99.8 |
Jan 29 2025 1:43:53:806 PM |
XNYS |
2501298000054140 |
|
100 |
99.72 |
Jan 29 2025 2:00:06:426 PM |
XNYS |
2501298000056595 |
|
83 |
99.43 |
Jan 29 2025 2:00:48:106 PM |
EDGX |
2501298000057012 |
|
117 |
99.43 |
Jan 29 2025 2:00:48:106 PM |
EDGX |
2501298000057011 |
|
9 |
99.45 |
Jan 29 2025 2:01:49:726 PM |
IEXG |
2501298000057373 |
|
9 |
99.47 |
Jan 29 2025 2:01:54:326 PM |
IEXG |
2501298000057377 |
|
3 |
99.47 |
Jan 29 2025 2:01:59:613 PM |
IEXG |
2501298000057392 |
|
29 |
99.47 |
Jan 29 2025 2:02:12:443 PM |
IEXG |
2501298000057452 |
|
71 |
99.47 |
Jan 29 2025 2:02:12:443 PM |
IEXG |
2501298000057450 |
|
79 |
99.47 |
Jan 29 2025 2:02:12:443 PM |
IEXG |
2501298000057451 |
|
100 |
99.47 |
Jan 29 2025 2:02:22:380 PM |
IEXG |
2501298000057491 |
|
100 |
99.36 |
Jan 29 2025 2:03:01:423 PM |
IEXG |
2501298000057575 |
|
100 |
99.41 |
Jan 29 2025 2:03:37:410 PM |
IEXG |
2501298000057677 |
|
100 |
99.4 |
Jan 29 2025 2:03:58:226 PM |
IEXG |
2501298000057737 |
|
100 |
99.4 |
Jan 29 2025 2:03:58:330 PM |
IEXG |
2501298000057738 |
|
100 |
99.24 |
Jan 29 2025 2:05:09:283 PM |
XNAS |
2501298000057949 |
|
100 |
99.17 |
Jan 29 2025 2:05:54:283 PM |
XNAS |
2501298000058106 |
|
100 |
99.19 |
Jan 29 2025 2:06:16:026 PM |
XNAS |
2501298000058165 |
|
38 |
99.26 |
Jan 29 2025 2:07:10:303 PM |
XNYS |
2501298000058357 |
|
62 |
99.26 |
Jan 29 2025 2:07:10:300 PM |
XNYS |
2501298000058356 |
|
42 |
99.24 |
Jan 29 2025 2:08:31:323 PM |
XNYS |
2501298000058497 |
|
58 |
99.24 |
Jan 29 2025 2:08:31:326 PM |
XNYS |
2501298000058499 |
|
100 |
99.24 |
Jan 29 2025 2:08:31:323 PM |
XNYS |
2501298000058498 |
|
4 |
99.15 |
Jan 29 2025 2:09:31:713 PM |
ARCX |
2501298000058646 |
|
96 |
99.15 |
Jan 29 2025 2:09:31:710 PM |
ARCX |
2501298000058644 |
|
100 |
99.15 |
Jan 29 2025 2:09:31:710 PM |
ARCX |
2501298000058645 |
|
57 |
99 |
Jan 29 2025 2:10:50:726 PM |
ARCX |
2501298000058871 |
|
43 |
99 |
Jan 29 2025 2:11:02:020 PM |
ARCX |
2501298000058894 |
|
100 |
98.97 |
Jan 29 2025 2:11:11:066 PM |
XNAS |
2501298000058937 |
|
100 |
98.97 |
Jan 29 2025 2:12:27:723 PM |
ARCX |
2501298000059150 |
|
100 |
98.97 |
Jan 29 2025 2:12:27:723 PM |
ARCX |
2501298000059151 |
|
92 |
98.98 |
Jan 29 2025 2:14:35:033 PM |
XNYS |
2501298000059426 |
|
108 |
98.98 |
Jan 29 2025 2:14:35:033 PM |
XNYS |
2501298000059425 |
|
20 |
98.98 |
Jan 29 2025 2:16:14:690 PM |
XNYS |
2501298000059586 |
|
26 |
98.98 |
Jan 29 2025 2:16:16:593 PM |
XNYS |
2501298000059589 |
|
254 |
98.98 |
Jan 29 2025 2:16:16:593 PM |
XNYS |
2501298000059588 |
|
100 |
98.93 |
Jan 29 2025 2:17:14:756 PM |
XNAS |
2501298000059676 |
|
100 |
98.88 |
Jan 29 2025 2:17:53:270 PM |
XNYS |
2501298000059720 |
|
100 |
98.9 |
Jan 29 2025 2:18:28:276 PM |
XNAS |
2501298000060119 |
|
200 |
98.93 |
Jan 29 2025 2:20:28:173 PM |
ARCX |
2501298000060929 |
|
100 |
98.89 |
Jan 29 2025 2:20:55:456 PM |
XNYS |
2501298000060979 |
|
6 |
98.88 |
Jan 29 2025 2:21:42:753 PM |
XNAS |
2501298000061104 |
|
94 |
98.88 |
Jan 29 2025 2:21:42:753 PM |
XNAS |
2501298000061105 |
|
25 |
98.83 |
Jan 29 2025 2:23:09:146 PM |
EDGX |
2501298000061462 |
|
38 |
98.83 |
Jan 29 2025 2:23:09:146 PM |
BATS |
2501298000061464 |
|
62 |
98.83 |
Jan 29 2025 2:23:09:146 PM |
BATS |
2501298000061463 |
|
62 |
98.83 |
Jan 29 2025 2:23:09:150 PM |
EDGX |
2501298000061465 |
|
100 |
98.83 |
Jan 29 2025 2:23:09:143 PM |
EDGX |
2501298000061461 |
|
13 |
98.89 |
Jan 29 2025 2:23:49:940 PM |
EDGX |
2501298000061537 |
|
100 |
98.87 |
Jan 29 2025 2:24:03:876 PM |
XNAS |
2501298000061603 |
|
100 |
98.86 |
Jan 29 2025 2:24:42:296 PM |
XNYS |
2501298000061701 |
|
100 |
98.86 |
Jan 29 2025 2:25:27:820 PM |
BATS |
2501298000061826 |
|
24 |
98.91 |
Jan 29 2025 2:28:01:310 PM |
ARCX |
2501298000062238 |
|
276 |
98.91 |
Jan 29 2025 2:28:01:320 PM |
ARCX |
2501298000062239 |
|
100 |
98.85 |
Jan 29 2025 2:29:34:490 PM |
XNYS |
2501298000062487 |
|
68 |
98.84 |
Jan 29 2025 2:29:41:936 PM |
EDGX |
2501298000062507 |
|
32 |
98.82 |
Jan 29 2025 2:30:00:526 PM |
EDGX |
2501298000062545 |
|
100 |
98.8 |
Jan 29 2025 2:30:19:003 PM |
ARCX |
2501298000062595 |
|
100 |
98.86 |
Jan 29 2025 2:31:18:766 PM |
XNAS |
2501298000062769 |
|
100 |
98.84 |
Jan 29 2025 2:31:27:453 PM |
EDGX |
2501298000062789 |
|
100 |
98.84 |
Jan 29 2025 2:31:59:943 PM |
IEXG |
2501298000062859 |
|
100 |
98.85 |
Jan 29 2025 2:32:19:816 PM |
ARCX |
2501298000062948 |
|
200 |
99.01 |
Jan 29 2025 2:33:19:486 PM |
ARCX |
2501298000063298 |
|
100 |
98.99 |
Jan 29 2025 2:33:32:600 PM |
XNAS |
2501298000063322 |
|
100 |
98.86 |
Jan 29 2025 2:34:51:466 PM |
ARCX |
2501298000063539 |
|
100 |
98.86 |
Jan 29 2025 2:34:51:466 PM |
ARCX |
2501298000063540 |
|
100 |
98.81 |
Jan 29 2025 2:35:39:950 PM |
XNYS |
2501298000063655 |
|
100 |
98.77 |
Jan 29 2025 2:35:53:746 PM |
XNYS |
2501298000063713 |
|
48 |
98.76 |
Jan 29 2025 2:35:56:350 PM |
XNAS |
2501298000063724 |
|
52 |
98.76 |
Jan 29 2025 2:35:56:350 PM |
XNAS |
2501298000063725 |
|
20 |
98.9 |
Jan 29 2025 2:38:22:730 PM |
XNAS |
2501298000064556 |
|
34 |
98.9 |
Jan 29 2025 2:38:22:726 PM |
XNAS |
2501298000064553 |
|
66 |
98.9 |
Jan 29 2025 2:38:22:726 PM |
XNAS |
2501298000064552 |
|
80 |
98.9 |
Jan 29 2025 2:38:22:730 PM |
XNAS |
2501298000064555 |
|
100 |
98.9 |
Jan 29 2025 2:38:22:726 PM |
XNAS |
2501298000064554 |
|
100 |
98.9 |
Jan 29 2025 2:38:22:730 PM |
XNYS |
2501298000064557 |
|
100 |
98.9 |
Jan 29 2025 2:38:22:736 PM |
XNAS |
2501298000064559 |
|
100 |
98.91 |
Jan 29 2025 2:38:54:376 PM |
ARCX |
2501298000064677 |
|
100 |
98.93 |
Jan 29 2025 2:39:35:650 PM |
ARCX |
2501298000064940 |
|
100 |
99.09 |
Jan 29 2025 2:40:34:410 PM |
BATS |
2501298000065290 |
|
100 |
99.09 |
Jan 29 2025 2:40:34:410 PM |
BATS |
2501298000065291 |
|
3 |
99.14 |
Jan 29 2025 2:41:12:263 PM |
ARCX |
2501298000065566 |
|
97 |
99.14 |
Jan 29 2025 2:41:12:263 PM |
ARCX |
2501298000065567 |
|
300 |
99.28 |
Jan 29 2025 2:42:01:760 PM |
ARCX |
2501298000065822 |
|
18 |
99.24 |
Jan 29 2025 2:42:35:960 PM |
ARCX |
2501298000065903 |
|
82 |
99.24 |
Jan 29 2025 2:42:35:960 PM |
ARCX |
2501298000065902 |
|
17 |
99.09 |
Jan 29 2025 2:43:31:153 PM |
XNAS |
2501298000066253 |
|
83 |
99.09 |
Jan 29 2025 2:43:31:156 PM |
XNAS |
2501298000066254 |
|
2 |
99.03 |
Jan 29 2025 2:43:44:150 PM |
ARCX |
2501298000066315 |
|
98 |
99.03 |
Jan 29 2025 2:43:44:150 PM |
ARCX |
2501298000066316 |
|
6 |
99.08 |
Jan 29 2025 2:45:07:963 PM |
XNYS |
2501298000066713 |
|
94 |
99.08 |
Jan 29 2025 2:45:07:963 PM |
XNYS |
2501298000066714 |
|
100 |
99.08 |
Jan 29 2025 2:45:07:960 PM |
XNYS |
2501298000066712 |
|
300 |
99.1 |
Jan 29 2025 2:46:31:513 PM |
XNYS |
2501298000066897 |
|
100 |
99.18 |
Jan 29 2025 2:47:31:350 PM |
XNAS |
2501298000067235 |
|
100 |
99.23 |
Jan 29 2025 2:48:03:676 PM |
XNYS |
2501298000067326 |
|
100 |
99.21 |
Jan 29 2025 2:48:15:260 PM |
ARCX |
2501298000067589 |
|
100 |
99.08 |
Jan 29 2025 2:49:01:616 PM |
XNYS |
2501298000067763 |
|
26 |
99.02 |
Jan 29 2025 2:49:33:656 PM |
ARCX |
2501298000067897 |
|
74 |
99.02 |
Jan 29 2025 2:49:33:660 PM |
ARCX |
2501298000067898 |
|
18 |
99.12 |
Jan 29 2025 2:50:38:916 PM |
ARCX |
2501298000068148 |
|
18 |
99.12 |
Jan 29 2025 2:50:38:920 PM |
ARCX |
2501298000068150 |
|
82 |
99.12 |
Jan 29 2025 2:50:38:916 PM |
ARCX |
2501298000068149 |
|
82 |
99.12 |
Jan 29 2025 2:50:38:920 PM |
ARCX |
2501298000068151 |
|
37 |
99.53 |
Jan 29 2025 2:52:10:176 PM |
ARCX |
2501298000068308 |
|
263 |
99.53 |
Jan 29 2025 2:52:10:176 PM |
ARCX |
2501298000068309 |
|
9 |
99.43 |
Jan 29 2025 2:53:31:833 PM |
ARCX |
2501298000068615 |
|
50 |
99.43 |
Jan 29 2025 2:53:31:833 PM |
ARCX |
2501298000068614 |
|
16 |
99.44 |
Jan 29 2025 2:53:43:810 PM |
ARCX |
2501298000068629 |
|
25 |
99.44 |
Jan 29 2025 2:53:43:810 PM |
ARCX |
2501298000068628 |
|
100 |
99.42 |
Jan 29 2025 2:53:49:783 PM |
ARCX |
2501298000068651 |
|
100 |
99.43 |
Jan 29 2025 2:54:43:186 PM |
EDGX |
2501298000068828 |
|
38 |
99.43 |
Jan 29 2025 2:55:08:916 PM |
XNYS |
2501298000068874 |
|
62 |
99.43 |
Jan 29 2025 2:55:19:336 PM |
XNYS |
2501298000068901 |
|
100 |
99.31 |
Jan 29 2025 2:56:20:533 PM |
JSJX |
2501298000069034 |
|
34 |
99.26 |
Jan 29 2025 2:56:53:326 PM |
XNAS |
2501298000069109 |
|
66 |
99.26 |
Jan 29 2025 2:56:53:330 PM |
XNAS |
2501298000069110 |
|
85 |
99.43 |
Jan 29 2025 2:57:52:023 PM |
XNYS |
2501298000069281 |
|
115 |
99.43 |
Jan 29 2025 2:57:52:026 PM |
XNYS |
2501298000069282 |
|
100 |
99.455 |
Jan 29 2025 2:58:13:206 PM |
IEXG |
2501298000069303 |
|
18 |
99.295 |
Jan 29 2025 2:59:28:993 PM |
IEXG |
2501298000069521 |
|
1 |
99.26 |
Jan 29 2025 3:00:02:240 PM |
XBOS |
2501298000069638 |
|
1 |
99.26 |
Jan 29 2025 3:00:02:240 PM |
XBOS |
2501298000069639 |
|
180 |
99.26 |
Jan 29 2025 3:00:02:243 PM |
XBOS |
2501298000069640 |
|
100 |
99.32 |
Jan 29 2025 3:00:31:393 PM |
IEXG |
2501298000069722 |
|
100 |
99.32 |
Jan 29 2025 3:00:41:906 PM |
IEXG |
2501298000069736 |
|
13 |
99.2 |
Jan 29 2025 3:01:57:720 PM |
IEXG |
2501298000070002 |
|
37 |
99.2 |
Jan 29 2025 3:01:57:723 PM |
IEXG |
2501298000070003 |
|
50 |
99.2 |
Jan 29 2025 3:01:57:720 PM |
IEXG |
2501298000070001 |
|
100 |
99.175 |
Jan 29 2025 3:02:06:280 PM |
IEXG |
2501298000070023 |
|
50 |
99.16 |
Jan 29 2025 3:02:18:326 PM |
IEXG |
2501298000070060 |
|
50 |
99.17 |
Jan 29 2025 3:02:18:486 PM |
IEXG |
2501298000070063 |
|
24 |
99.02 |
Jan 29 2025 3:03:24:913 PM |
IEXG |
2501298000070434 |
|
14 |
99.065 |
Jan 29 2025 3:03:35:150 PM |
IEXG |
2501298000070489 |
|
3 |
99.065 |
Jan 29 2025 3:03:38:200 PM |
IEXG |
2501298000070492 |
|
9 |
99.065 |
Jan 29 2025 3:03:39:780 PM |
IEXG |
2501298000070495 |
|
9 |
99.035 |
Jan 29 2025 3:03:52:383 PM |
IEXG |
2501298000070552 |
|
41 |
99.02 |
Jan 29 2025 3:03:56:023 PM |
IEXG |
2501298000070568 |
|
41 |
99.03 |
Jan 29 2025 3:03:56:016 PM |
IEXG |
2501298000070565 |
|
59 |
99.03 |
Jan 29 2025 3:03:56:020 PM |
IEXG |
2501298000070567 |
|
28 |
98.985 |
Jan 29 2025 3:04:11:053 PM |
IEXG |
2501298000070705 |
|
72 |
98.985 |
Jan 29 2025 3:04:16:523 PM |
IEXG |
2501298000070718 |
|
44 |
98.985 |
Jan 29 2025 3:04:42:340 PM |
IEXG |
2501298000070837 |
|
56 |
98.985 |
Jan 29 2025 3:04:43:216 PM |
IEXG |
2501298000070845 |
|
100 |
98.925 |
Jan 29 2025 3:05:21:516 PM |
IEXG |
2501298000071018 |
|
93 |
98.89 |
Jan 29 2025 3:05:22:316 PM |
IEXG |
2501298000071030 |
|
7 |
98.9 |
Jan 29 2025 3:05:22:316 PM |
IEXG |
2501298000071031 |
|
100 |
99.05 |
Jan 29 2025 3:06:00:023 PM |
IEXG |
2501298000071232 |
|
1 |
99.01 |
Jan 29 2025 3:06:37:726 PM |
IEXG |
2501298000071351 |
|
99 |
99.025 |
Jan 29 2025 3:07:26:856 PM |
IEXG |
2501298000071475 |
|
100 |
99.025 |
Jan 29 2025 3:07:26:856 PM |
IEXG |
2501298000071476 |
|
100 |
98.97 |
Jan 29 2025 3:07:52:683 PM |
IEXG |
2501298000071626 |
|
50 |
99.09 |
Jan 29 2025 3:08:28:023 PM |
XNYS |
2501298000071741 |
|
50 |
99.09 |
Jan 29 2025 3:08:28:023 PM |
XNYS |
2501298000071742 |
|
100 |
99 |
Jan 29 2025 3:08:50:743 PM |
XNYS |
2501298000071827 |
|
100 |
99.07 |
Jan 29 2025 3:09:52:453 PM |
ARCX |
2501298000071954 |
|
100 |
99.07 |
Jan 29 2025 3:09:52:453 PM |
ARCX |
2501298000071955 |
|
32 |
99.14 |
Jan 29 2025 3:10:47:166 PM |
ARCX |
2501298000072181 |
|
68 |
99.14 |
Jan 29 2025 3:10:47:230 PM |
ARCX |
2501298000072182 |
|
35 |
99.04 |
Jan 29 2025 3:11:53:963 PM |
EDGX |
2501298000072432 |
|
65 |
99.04 |
Jan 29 2025 3:11:53:960 PM |
EDGX |
2501298000072431 |
|
100 |
99.04 |
Jan 29 2025 3:11:53:963 PM |
EDGX |
2501298000072433 |
|
100 |
99.01 |
Jan 29 2025 3:12:48:390 PM |
XNAS |
2501298000072619 |
|
100 |
99.01 |
Jan 29 2025 3:12:48:390 PM |
XNAS |
2501298000072620 |
|
100 |
99.03 |
Jan 29 2025 3:13:19:510 PM |
ARCX |
2501298000072730 |
|
47 |
98.9 |
Jan 29 2025 3:13:57:476 PM |
XNAS |
2501298000072980 |
|
53 |
98.9 |
Jan 29 2025 3:13:57:476 PM |
XNAS |
2501298000072979 |
|
200 |
98.89 |
Jan 29 2025 3:14:31:820 PM |
BATS |
2501298000073081 |
|
100 |
98.95 |
Jan 29 2025 3:15:44:646 PM |
XNAS |
2501298000073380 |
|
47 |
98.95 |
Jan 29 2025 3:16:04:466 PM |
XNAS |
2501298000073466 |
|
53 |
98.95 |
Jan 29 2025 3:16:04:466 PM |
XNAS |
2501298000073465 |
|
4 |
98.91 |
Jan 29 2025 3:16:27:406 PM |
XNYS |
2501298000073517 |
|
7 |
98.91 |
Jan 29 2025 3:16:27:406 PM |
XNYS |
2501298000073519 |
|
9 |
98.91 |
Jan 29 2025 3:16:27:406 PM |
XNYS |
2501298000073518 |
|
39 |
98.91 |
Jan 29 2025 3:16:39:456 PM |
XNYS |
2501298000073592 |
|
41 |
98.91 |
Jan 29 2025 3:16:39:456 PM |
XNYS |
2501298000073591 |
|
100 |
98.9 |
Jan 29 2025 3:17:09:626 PM |
XNAS |
2501298000073755 |
|
100 |
98.9 |
Jan 29 2025 3:17:09:626 PM |
XNAS |
2501298000073756 |
|
100 |
98.88 |
Jan 29 2025 3:17:31:816 PM |
XNAS |
2501298000073860 |
|
8 |
98.9 |
Jan 29 2025 3:19:22:696 PM |
XNYS |
2501298000074304 |
|
192 |
98.9 |
Jan 29 2025 3:19:22:696 PM |
XNYS |
2501298000074303 |
|
96 |
98.92 |
Jan 29 2025 3:19:51:650 PM |
XNYS |
2501298000074400 |
|
4 |
98.92 |
Jan 29 2025 3:20:02:896 PM |
XNYS |
2501298000074434 |
|
100 |
98.92 |
Jan 29 2025 3:20:02:896 PM |
XNYS |
2501298000074433 |
|
100 |
98.97 |
Jan 29 2025 3:20:33:336 PM |
XNYS |
2501298000074768 |
|
100 |
98.9 |
Jan 29 2025 3:20:43:340 PM |
ARCX |
2501298000075003 |
|
200 |
99.01 |
Jan 29 2025 3:21:58:473 PM |
XNYS |
2501298000075824 |
|
200 |
99.07 |
Jan 29 2025 3:22:46:413 PM |
BATS |
2501298000076092 |
|
100 |
99.12 |
Jan 29 2025 3:24:59:316 PM |
XNAS |
2501298000076728 |
|
100 |
99.12 |
Jan 29 2025 3:24:59:316 PM |
XNAS |
2501298000076729 |
|
100 |
99.12 |
Jan 29 2025 3:24:59:320 PM |
XNAS |
2501298000076730 |
|
300 |
99.19 |
Jan 29 2025 3:25:50:386 PM |
ARCX |
2501298000076984 |
|
26 |
99.21 |
Jan 29 2025 3:27:00:033 PM |
ARCX |
2501298000077314 |
|
74 |
99.21 |
Jan 29 2025 3:27:00:036 PM |
ARCX |
2501298000077315 |
|
100 |
99.21 |
Jan 29 2025 3:27:00:036 PM |
ARCX |
2501298000077316 |
|
100 |
99.21 |
Jan 29 2025 3:27:23:513 PM |
ARCX |
2501298000077464 |
|
200 |
99.12 |
Jan 29 2025 3:28:43:183 PM |
XNAS |
2501298000077935 |
|
3 |
99.1 |
Jan 29 2025 3:29:48:853 PM |
XNAS |
2501298000078237 |
|
22 |
99.1 |
Jan 29 2025 3:29:48:850 PM |
XNAS |
2501298000078234 |
|
75 |
99.1 |
Jan 29 2025 3:29:48:850 PM |
XNAS |
2501298000078236 |
|
100 |
99.1 |
Jan 29 2025 3:29:48:850 PM |
XNAS |
2501298000078235 |
|
100 |
99.08 |
Jan 29 2025 3:29:59:746 PM |
XNAS |
2501298000078348 |
|
100 |
99.12 |
Jan 29 2025 3:31:30:150 PM |
XNAS |
2501298000078989 |
|
100 |
99.12 |
Jan 29 2025 3:31:30:150 PM |
XNAS |
2501298000078990 |
|
100 |
99.12 |
Jan 29 2025 3:31:30:153 PM |
XNAS |
2501298000078991 |
|
100 |
99.15 |
Jan 29 2025 3:32:04:033 PM |
XNAS |
2501298000079143 |
|
100 |
99.21 |
Jan 29 2025 3:32:42:600 PM |
XNAS |
2501298000079363 |
|
200 |
99.18 |
Jan 29 2025 3:32:58:440 PM |
ARCX |
2501298000079476 |
|
200 |
99.15 |
Jan 29 2025 3:34:06:036 PM |
ARCX |
2501298000079953 |
|
7 |
99.07 |
Jan 29 2025 3:34:28:176 PM |
ARCX |
2501298000080112 |
|
93 |
99.07 |
Jan 29 2025 3:34:28:176 PM |
ARCX |
2501298000080113 |
|
13 |
99.07 |
Jan 29 2025 3:35:15:776 PM |
ARCX |
2501298000080362 |
|
43 |
99.07 |
Jan 29 2025 3:35:15:776 PM |
ARCX |
2501298000080363 |
|
44 |
99.07 |
Jan 29 2025 3:35:15:886 PM |
ARCX |
2501298000080364 |
|
100 |
99.05 |
Jan 29 2025 3:35:39:123 PM |
EDGX |
2501298000080634 |
|
100 |
99 |
Jan 29 2025 3:36:00:516 PM |
ARCX |
2501298000080902 |
|
100 |
98.94 |
Jan 29 2025 3:36:45:096 PM |
XNAS |
2501298000081123 |
|
100 |
98.9 |
Jan 29 2025 3:37:28:820 PM |
XNAS |
2501298000081352 |
|
100 |
98.9 |
Jan 29 2025 3:37:28:823 PM |
XNYS |
2501298000081353 |
|
200 |
98.9 |
Jan 29 2025 3:37:28:820 PM |
XNAS |
2501298000081351 |
|
46 |
98.93 |
Jan 29 2025 3:38:34:990 PM |
EDGX |
2501298000081740 |
|
54 |
98.93 |
Jan 29 2025 3:38:34:990 PM |
EDGX |
2501298000081741 |
|
100 |
98.93 |
Jan 29 2025 3:38:34:986 PM |
EDGX |
2501298000081739 |
|
15 |
98.9 |
Jan 29 2025 3:38:38:423 PM |
ARCX |
2501298000081765 |
|
100 |
98.95 |
Jan 29 2025 3:39:00:720 PM |
XNAS |
2501298000081873 |
|
25 |
98.92 |
Jan 29 2025 3:40:25:936 PM |
XNYS |
2501298000082365 |
|
98 |
98.92 |
Jan 29 2025 3:40:25:936 PM |
XNYS |
2501298000082364 |
|
100 |
98.92 |
Jan 29 2025 3:40:25:940 PM |
XNYS |
2501298000082367 |
|
177 |
98.92 |
Jan 29 2025 3:40:25:936 PM |
XNYS |
2501298000082366 |
|
34 |
98.96 |
Jan 29 2025 3:41:18:676 PM |
XNAS |
2501298000082747 |
|
66 |
98.96 |
Jan 29 2025 3:41:18:673 PM |
XNAS |
2501298000082746 |
|
100 |
98.99 |
Jan 29 2025 3:41:48:843 PM |
EDGX |
2501298000082899 |
|
200 |
98.93 |
Jan 29 2025 3:42:02:926 PM |
ARCX |
2501298000082988 |
|
100 |
98.96 |
Jan 29 2025 3:42:25:666 PM |
XNYS |
2501298000083111 |
|
100 |
98.9 |
Jan 29 2025 3:42:43:993 PM |
BATY |
2501298000083372 |
|
100 |
98.9 |
Jan 29 2025 3:43:09:206 PM |
IEXG |
2501298000083708 |
|
100 |
98.9 |
Jan 29 2025 3:43:23:590 PM |
XBOS |
2501298000083799 |
|
100 |
98.9 |
Jan 29 2025 3:43:23:590 PM |
BATY |
2501298000083800 |
|
100 |
98.895 |
Jan 29 2025 3:43:25:630 PM |
IEXG |
2501298000083807 |
|
100 |
98.98 |
Jan 29 2025 3:43:57:986 PM |
IEXG |
2501298000084150 |
|
100 |
98.97 |
Jan 29 2025 3:43:58:046 PM |
IEXG |
2501298000084151 |
|
100 |
98.97 |
Jan 29 2025 3:44:00:116 PM |
IEXG |
2501298000084162 |
|
100 |
98.96 |
Jan 29 2025 3:44:05:273 PM |
BATY |
2501298000084200 |
|
2 |
98.935 |
Jan 29 2025 3:44:22:563 PM |
IEXG |
2501298000084405 |
|
100 |
98.94 |
Jan 29 2025 3:44:22:563 PM |
IEXG |
2501298000084406 |
|
20 |
98.93 |
Jan 29 2025 3:44:30:013 PM |
IEXG |
2501298000084491 |
|
80 |
98.93 |
Jan 29 2025 3:44:30:013 PM |
IEXG |
2501298000084490 |
|
98 |
98.93 |
Jan 29 2025 3:44:30:016 PM |
IEXG |
2501298000084492 |
|
100 |
98.91 |
Jan 29 2025 3:44:31:323 PM |
BATY |
2501298000084504 |
|
100 |
98.89 |
Jan 29 2025 3:45:00:043 PM |
IEXG |
2501298000084726 |
|
185 |
98.9 |
Jan 29 2025 3:45:00:043 PM |
CDED |
2501298000084725 |
|
1 |
98.87 |
Jan 29 2025 3:45:19:973 PM |
XBOS |
2501298000084893 |
|
4 |
98.87 |
Jan 29 2025 3:45:20:390 PM |
XBOS |
2501298000084894 |
|
35 |
98.87 |
Jan 29 2025 3:45:20:390 PM |
XBOS |
2501298000084895 |
|
100 |
98.89 |
Jan 29 2025 3:45:27:300 PM |
IEXG |
2501298000084930 |
|
60 |
98.87 |
Jan 29 2025 3:45:43:316 PM |
XBOS |
2501298000085032 |
|
100 |
98.87 |
Jan 29 2025 3:45:43:316 PM |
XBOS |
2501298000085031 |
|
100 |
98.87 |
Jan 29 2025 3:46:03:573 PM |
IEXG |
2501298000085163 |
|
100 |
98.86 |
Jan 29 2025 3:46:13:600 PM |
EDGA |
2501298000085224 |
|
100 |
98.83 |
Jan 29 2025 3:46:34:463 PM |
IEXG |
2501298000085471 |
|
100 |
98.84 |
Jan 29 2025 3:47:01:920 PM |
XBOS |
2501298000085704 |
|
100 |
98.83 |
Jan 29 2025 3:47:10:893 PM |
XCIS |
2501298000085744 |
|
100 |
98.78 |
Jan 29 2025 3:47:29:726 PM |
XCIS |
2501298000085909 |
|
100 |
98.8 |
Jan 29 2025 3:48:08:320 PM |
BATS |
2501298000086316 |
|
1 |
98.81 |
Jan 29 2025 3:48:41:516 PM |
UBSA |
2501298000086527 |
|
1 |
98.81 |
Jan 29 2025 3:48:41:520 PM |
UBSA |
2501298000086531 |
|
4 |
98.81 |
Jan 29 2025 3:48:41:523 PM |
BATS |
2501298000086533 |
|
99 |
98.81 |
Jan 29 2025 3:48:41:520 PM |
UBSA |
2501298000086530 |
|
100 |
98.81 |
Jan 29 2025 3:48:41:513 PM |
VFMI |
2501298000086526 |
|
100 |
98.81 |
Jan 29 2025 3:48:41:516 PM |
UBSA |
2501298000086528 |
|
100 |
98.81 |
Jan 29 2025 3:48:41:516 PM |
UBSA |
2501298000086529 |
|
100 |
98.81 |
Jan 29 2025 3:48:41:523 PM |
UBSA |
2501298000086532 |
|
100 |
98.81 |
Jan 29 2025 3:48:41:523 PM |
EDGX |
2501298000086534 |
|
300 |
98.81 |
Jan 29 2025 3:48:41:506 PM |
CPGX |
2501298000086524 |
|
300 |
98.81 |
Jan 29 2025 3:48:41:510 PM |
CDED |
2501298000086525 |
|
100 |
98.805 |
Jan 29 2025 3:48:56:580 PM |
IEXG |
2501298000086628 |
|
1 |
98.81 |
Jan 29 2025 3:48:56:583 PM |
BATS |
2501298000086630 |
|
5 |
98.81 |
Jan 29 2025 3:48:56:576 PM |
UBSA |
2501298000086627 |
|
100 |
98.81 |
Jan 29 2025 3:48:56:580 PM |
XNAS |
2501298000086629 |
|
100 |
98.81 |
Jan 29 2025 3:48:56:586 PM |
XNYS |
2501298000086631 |
|
200 |
98.81 |
Jan 29 2025 3:48:56:576 PM |
CPGX |
2501298000086626 |
|
3 |
98.81 |
Jan 29 2025 3:48:58:846 PM |
XNAS |
2501298000086652 |
|
15 |
98.81 |
Jan 29 2025 3:48:58:850 PM |
XNAS |
2501298000086653 |
|
100 |
98.81 |
Jan 29 2025 3:48:58:843 PM |
CPGX |
2501298000086650 |
|
100 |
98.81 |
Jan 29 2025 3:48:58:846 PM |
XNAS |
2501298000086651 |
|
100 |
98.81 |
Jan 29 2025 3:48:58:850 PM |
XNYS |
2501298000086654 |
|
100 |
98.81 |
Jan 29 2025 3:48:58:853 PM |
XNYS |
2501298000086655 |
|
200 |
98.81 |
Jan 29 2025 3:48:58:560 PM |
CPGX |
2501298000086646 |
|
100 |
98.805 |
Jan 29 2025 3:49:00:366 PM |
XNYS |
2501298000086682 |
|
100 |
98.81 |
Jan 29 2025 3:49:00:183 PM |
XNAS |
2501298000086674 |
|
100 |
98.81 |
Jan 29 2025 3:49:00:183 PM |
XNYS |
2501298000086675 |
|
100 |
98.81 |
Jan 29 2025 3:49:00:366 PM |
XNYS |
2501298000086683 |
|
5 |
98.81 |
Jan 29 2025 3:49:01:600 PM |
XNYS |
2501298000086734 |
|
66 |
98.81 |
Jan 29 2025 3:49:01:596 PM |
XNAS |
2501298000086732 |
|
100 |
98.81 |
Jan 29 2025 3:49:01:600 PM |
XNYS |
2501298000086733 |
|
100 |
98.81 |
Jan 29 2025 3:49:01:600 PM |
XNAS |
2501298000086735 |
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
