We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 8,214.00 | 8,222.00 | 8,224.00 | 0.00 | 00:00:00 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6737 | 30.76 | 55.67B |
4th February 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31st 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 |
|
13,249 |
$99.8623 |
$100.57 |
$99.10 |
ARCX |
|
3 |
$99.6700 |
$99.67 |
$99.67 |
BAML |
|
2,143 |
$99.6911 |
$100.46 |
$99.08 |
BATS |
|
400 |
$99.4525 |
$99.55 |
$99.31 |
BATY |
|
100 |
$99.3500 |
$99.35 |
$99.35 |
EDGA |
|
2,959 |
$99.8584 |
$100.51 |
$99.18 |
EDGX |
|
5,981 |
$99.6915 |
$100.49 |
$99.12 |
IEXG |
|
1 |
$99.6000 |
$99.60 |
$99.60 |
ITGI |
|
109 |
$99.6645 |
$99.67 |
$99.55 |
JPMX |
|
200 |
$100.1500 |
$100.58 |
$99.72 |
JSJX |
|
200 |
$99.6650 |
$99.79 |
$99.54 |
LEVL |
|
23 |
$99.5500 |
$99.55 |
$99.55 |
MEMX |
|
343 |
$99.6387 |
$99.75 |
$99.55 |
UBSA |
|
100 |
$99.3200 |
$99.32 |
$99.32 |
XBOS |
|
8 |
$99.6900 |
$99.69 |
$99.69 |
XCIS |
|
11,018 |
$99.8642 |
$100.52 |
$99.10 |
XNAS |
|
11,163 |
$99.9384 |
$100.50 |
$99.16 |
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 676,836,740 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.704% 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 31st 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: |
|
31st January 2025 |
||||
|
Aggregated Information
|
||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||
|
See attached schedule |
USD |
99.8438 |
48,000 |
|
||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
|
11 |
100.33 |
Jan 31 2025 9:30:27:686 AM |
XNYS |
2501318000000298 |
|
37 |
100.33 |
Jan 31 2025 9:30:27:690 AM |
XNYS |
2501318000000299 |
|
52 |
100.33 |
Jan 31 2025 9:30:27:693 AM |
XNYS |
2501318000000301 |
|
100 |
100.33 |
Jan 31 2025 9:30:27:690 AM |
XNYS |
2501318000000300 |
|
100 |
100.3 |
Jan 31 2025 9:30:33:440 AM |
XNYS |
2501318000000345 |
|
13 |
100.32 |
Jan 31 2025 9:31:00:710 AM |
IEXG |
2501318000000397 |
|
13 |
100.32 |
Jan 31 2025 9:31:14:546 AM |
IEXG |
2501318000000448 |
|
87 |
100.32 |
Jan 31 2025 9:31:14:543 AM |
IEXG |
2501318000000447 |
|
87 |
100.32 |
Jan 31 2025 9:31:14:646 AM |
IEXG |
2501318000000449 |
|
100 |
100.2 |
Jan 31 2025 9:31:55:976 AM |
IEXG |
2501318000000798 |
|
100 |
100.195 |
Jan 31 2025 9:31:56:256 AM |
IEXG |
2501318000000800 |
|
100 |
100.07 |
Jan 31 2025 9:32:38:186 AM |
IEXG |
2501318000001111 |
|
5 |
100.05 |
Jan 31 2025 9:32:42:470 AM |
IEXG |
2501318000001134 |
|
25 |
100.05 |
Jan 31 2025 9:32:42:466 AM |
IEXG |
2501318000001132 |
|
25 |
100.05 |
Jan 31 2025 9:32:42:470 AM |
IEXG |
2501318000001133 |
|
45 |
100.065 |
Jan 31 2025 9:32:42:466 AM |
IEXG |
2501318000001131 |
|
25 |
99.99 |
Jan 31 2025 9:33:58:816 AM |
IEXG |
2501318000001579 |
|
75 |
100 |
Jan 31 2025 9:33:58:820 AM |
IEXG |
2501318000001580 |
|
100 |
100.02 |
Jan 31 2025 9:33:58:166 AM |
IEXG |
2501318000001576 |
|
100 |
99.965 |
Jan 31 2025 9:34:41:353 AM |
IEXG |
2501318000001829 |
|
36 |
99.93 |
Jan 31 2025 9:35:57:703 AM |
ARCX |
2501318000002155 |
|
164 |
99.93 |
Jan 31 2025 9:35:57:706 AM |
ARCX |
2501318000002156 |
|
18 |
99.96 |
Jan 31 2025 9:35:57:700 AM |
ARCX |
2501318000002153 |
|
82 |
99.96 |
Jan 31 2025 9:35:57:703 AM |
ARCX |
2501318000002154 |
|
100 |
99.96 |
Jan 31 2025 9:35:57:700 AM |
ARCX |
2501318000002151 |
|
100 |
99.96 |
Jan 31 2025 9:35:57:700 AM |
ARCX |
2501318000002152 |
|
44 |
99.92 |
Jan 31 2025 9:37:03:960 AM |
ARCX |
2501318000002554 |
|
56 |
99.92 |
Jan 31 2025 9:37:03:960 AM |
ARCX |
2501318000002553 |
|
200 |
100.01 |
Jan 31 2025 9:38:24:176 AM |
EDGX |
2501318000003013 |
|
300 |
100.03 |
Jan 31 2025 9:39:44:856 AM |
XNYS |
2501318000003327 |
|
46 |
100.01 |
Jan 31 2025 9:39:57:446 AM |
EDGX |
2501318000003415 |
|
54 |
100.01 |
Jan 31 2025 9:39:57:450 AM |
EDGX |
2501318000003416 |
|
17 |
99.96 |
Jan 31 2025 9:40:50:423 AM |
XNYS |
2501318000003726 |
|
83 |
99.96 |
Jan 31 2025 9:40:50:426 AM |
XNYS |
2501318000003727 |
|
2 |
100.06 |
Jan 31 2025 9:41:50:450 AM |
XNYS |
2501318000003965 |
|
198 |
100.06 |
Jan 31 2025 9:41:50:450 AM |
XNYS |
2501318000003964 |
|
200 |
100.05 |
Jan 31 2025 9:41:59:243 AM |
ARCX |
2501318000003988 |
|
100 |
100.04 |
Jan 31 2025 9:43:23:793 AM |
ARCX |
2501318000004313 |
|
200 |
100.01 |
Jan 31 2025 9:44:02:196 AM |
ARCX |
2501318000004496 |
|
200 |
99.97 |
Jan 31 2025 9:44:58:453 AM |
XNAS |
2501318000004801 |
|
100 |
99.9 |
Jan 31 2025 9:46:01:413 AM |
ARCX |
2501318000005057 |
|
83 |
99.91 |
Jan 31 2025 9:46:51:310 AM |
XNAS |
2501318000005239 |
|
117 |
99.91 |
Jan 31 2025 9:46:51:310 AM |
XNAS |
2501318000005238 |
|
100 |
99.9 |
Jan 31 2025 9:47:43:130 AM |
BATS |
2501318000005435 |
|
9 |
99.87 |
Jan 31 2025 9:48:10:390 AM |
XNAS |
2501318000005521 |
|
191 |
99.87 |
Jan 31 2025 9:48:10:390 AM |
XNAS |
2501318000005522 |
|
100 |
99.81 |
Jan 31 2025 9:49:16:100 AM |
XNYS |
2501318000005749 |
|
200 |
99.71 |
Jan 31 2025 9:49:51:083 AM |
EDGX |
2501318000005814 |
|
200 |
99.71 |
Jan 31 2025 9:51:22:896 AM |
ARCX |
2501318000006036 |
|
17 |
99.67 |
Jan 31 2025 9:51:37:713 AM |
ARCX |
2501318000006065 |
|
83 |
99.67 |
Jan 31 2025 9:51:37:716 AM |
ARCX |
2501318000006066 |
|
7 |
99.73 |
Jan 31 2025 9:52:39:763 AM |
XNAS |
2501318000006348 |
|
93 |
99.73 |
Jan 31 2025 9:52:39:760 AM |
XNAS |
2501318000006347 |
|
33 |
99.8 |
Jan 31 2025 9:53:55:046 AM |
XNYS |
2501318000006628 |
|
167 |
99.8 |
Jan 31 2025 9:53:55:046 AM |
XNYS |
2501318000006627 |
|
200 |
99.78 |
Jan 31 2025 9:54:14:763 AM |
XNYS |
2501318000006738 |
|
200 |
99.85 |
Jan 31 2025 9:56:08:780 AM |
XNYS |
2501318000007315 |
|
7 |
99.8 |
Jan 31 2025 9:56:51:440 AM |
XNAS |
2501318000007402 |
|
193 |
99.8 |
Jan 31 2025 9:56:51:440 AM |
XNAS |
2501318000007403 |
|
100 |
99.75 |
Jan 31 2025 9:57:41:986 AM |
ARCX |
2501318000007552 |
|
200 |
99.78 |
Jan 31 2025 9:58:44:046 AM |
XNYS |
2501318000007809 |
|
100 |
99.8 |
Jan 31 2025 9:59:36:916 AM |
XNYS |
2501318000008054 |
|
28 |
99.72 |
Jan 31 2025 10:00:13:040 AM |
ARCX |
2501318000008243 |
|
72 |
99.72 |
Jan 31 2025 10:00:13:036 AM |
ARCX |
2501318000008242 |
|
40 |
99.86 |
Jan 31 2025 10:02:01:653 AM |
XNAS |
2501318000008911 |
|
100 |
99.86 |
Jan 31 2025 10:02:01:656 AM |
XNAS |
2501318000008913 |
|
160 |
99.86 |
Jan 31 2025 10:02:01:656 AM |
XNAS |
2501318000008912 |
|
200 |
99.8 |
Jan 31 2025 10:02:51:450 AM |
ARCX |
2501318000009204 |
|
100 |
99.79 |
Jan 31 2025 10:04:28:993 AM |
LEVL |
2501318000009805 |
|
200 |
99.78 |
Jan 31 2025 10:04:29:483 AM |
ARCX |
2501318000009812 |
|
100 |
99.75 |
Jan 31 2025 10:04:30:743 AM |
XNYS |
2501318000009818 |
|
100 |
99.71 |
Jan 31 2025 10:05:27:776 AM |
XNYS |
2501318000010097 |
|
162 |
99.63 |
Jan 31 2025 10:06:13:303 AM |
EDGX |
2501318000010304 |
|
38 |
99.61 |
Jan 31 2025 10:06:29:036 AM |
EDGX |
2501318000010348 |
|
100 |
99.67 |
Jan 31 2025 10:07:00:256 AM |
XNAS |
2501318000010470 |
|
38 |
99.67 |
Jan 31 2025 10:07:53:310 AM |
EDGX |
2501318000010704 |
|
162 |
99.67 |
Jan 31 2025 10:07:53:310 AM |
EDGX |
2501318000010705 |
|
100 |
99.75 |
Jan 31 2025 10:08:50:126 AM |
ARCX |
2501318000011138 |
|
100 |
99.67 |
Jan 31 2025 10:10:09:876 AM |
BATS |
2501318000011552 |
|
40 |
99.72 |
Jan 31 2025 10:11:20:373 AM |
XNAS |
2501318000011977 |
|
38 |
99.72 |
Jan 31 2025 10:11:25:036 AM |
XNAS |
2501318000012024 |
|
122 |
99.72 |
Jan 31 2025 10:11:25:036 AM |
XNAS |
2501318000012025 |
|
100 |
99.73 |
Jan 31 2025 10:11:56:126 AM |
XNAS |
2501318000012244 |
|
100 |
99.73 |
Jan 31 2025 10:12:28:630 AM |
XNYS |
2501318000012484 |
|
200 |
99.7 |
Jan 31 2025 10:13:12:063 AM |
XNAS |
2501318000012672 |
|
10 |
99.72 |
Jan 31 2025 10:14:58:480 AM |
XNAS |
2501318000013138 |
|
30 |
99.72 |
Jan 31 2025 10:14:58:473 AM |
XNAS |
2501318000013137 |
|
10 |
99.77 |
Jan 31 2025 10:15:11:180 AM |
XNAS |
2501318000013245 |
|
20 |
99.77 |
Jan 31 2025 10:15:11:176 AM |
XNAS |
2501318000013244 |
|
11 |
99.76 |
Jan 31 2025 10:15:31:646 AM |
XNAS |
2501318000013414 |
|
30 |
99.76 |
Jan 31 2025 10:15:31:646 AM |
XNAS |
2501318000013413 |
|
50 |
99.76 |
Jan 31 2025 10:15:31:650 AM |
XNAS |
2501318000013415 |
|
39 |
99.8 |
Jan 31 2025 10:16:36:676 AM |
XNAS |
2501318000013735 |
|
44 |
99.8 |
Jan 31 2025 10:16:36:676 AM |
XNAS |
2501318000013734 |
|
100 |
99.8 |
Jan 31 2025 10:16:36:676 AM |
XNAS |
2501318000013733 |
|
156 |
99.8 |
Jan 31 2025 10:16:36:673 AM |
XNAS |
2501318000013732 |
|
100 |
99.75 |
Jan 31 2025 10:17:44:390 AM |
ARCX |
2501318000014023 |
|
84 |
99.77 |
Jan 31 2025 10:18:15:160 AM |
XNAS |
2501318000014207 |
|
16 |
99.76 |
Jan 31 2025 10:18:34:156 AM |
XNAS |
2501318000014286 |
|
200 |
99.73 |
Jan 31 2025 10:19:18:486 AM |
XNYS |
2501318000014493 |
|
100 |
99.72 |
Jan 31 2025 10:20:12:396 AM |
XNYS |
2501318000014696 |
|
100 |
99.68 |
Jan 31 2025 10:20:54:573 AM |
BATS |
2501318000014939 |
|
100 |
99.8 |
Jan 31 2025 10:22:07:846 AM |
XNAS |
2501318000015455 |
|
100 |
99.94 |
Jan 31 2025 10:24:30:983 AM |
XNAS |
2501318000016157 |
|
100 |
99.94 |
Jan 31 2025 10:24:30:986 AM |
XNAS |
2501318000016159 |
|
200 |
99.94 |
Jan 31 2025 10:24:30:986 AM |
XNAS |
2501318000016158 |
|
21 |
99.92 |
Jan 31 2025 10:25:24:506 AM |
ARCX |
2501318000016432 |
|
179 |
99.92 |
Jan 31 2025 10:25:24:506 AM |
ARCX |
2501318000016431 |
|
100 |
100 |
Jan 31 2025 10:27:13:610 AM |
XNAS |
2501318000016843 |
|
100 |
100 |
Jan 31 2025 10:27:13:613 AM |
XNAS |
2501318000016844 |
|
200 |
100.04 |
Jan 31 2025 10:28:57:933 AM |
XNYS |
2501318000017266 |
|
2 |
100.03 |
Jan 31 2025 10:29:26:990 AM |
EDGX |
2501318000017366 |
|
38 |
100.03 |
Jan 31 2025 10:29:26:990 AM |
EDGX |
2501318000017365 |
|
100 |
100.12 |
Jan 31 2025 10:31:15:520 AM |
EDGX |
2501318000017792 |
|
100 |
100.12 |
Jan 31 2025 10:31:15:520 AM |
EDGX |
2501318000017793 |
|
160 |
100.12 |
Jan 31 2025 10:31:15:516 AM |
EDGX |
2501318000017791 |
|
100 |
100.09 |
Jan 31 2025 10:32:40:203 AM |
EDGX |
2501318000018147 |
|
200 |
100.07 |
Jan 31 2025 10:34:16:216 AM |
XNYS |
2501318000018778 |
|
200 |
100.04 |
Jan 31 2025 10:35:04:460 AM |
XNAS |
2501318000019013 |
|
200 |
100.11 |
Jan 31 2025 10:36:29:656 AM |
XNYS |
2501318000019327 |
|
200 |
100.1 |
Jan 31 2025 10:37:24:876 AM |
ARCX |
2501318000019527 |
|
200 |
100.1 |
Jan 31 2025 10:39:14:280 AM |
XNYS |
2501318000019904 |
|
100 |
100.25 |
Jan 31 2025 10:40:37:850 AM |
EDGX |
2501318000020181 |
|
100 |
100.25 |
Jan 31 2025 10:40:52:693 AM |
ARCX |
2501318000020210 |
|
100 |
100.2 |
Jan 31 2025 10:41:49:883 AM |
XNAS |
2501318000020391 |
|
100 |
100.22 |
Jan 31 2025 10:43:21:363 AM |
BATS |
2501318000020723 |
|
100 |
100.22 |
Jan 31 2025 10:43:21:363 AM |
BATS |
2501318000020724 |
|
200 |
100.25 |
Jan 31 2025 10:44:17:870 AM |
XNYS |
2501318000020893 |
|
100 |
100.19 |
Jan 31 2025 10:44:59:680 AM |
XNYS |
2501318000021001 |
|
200 |
100.35 |
Jan 31 2025 10:47:21:136 AM |
ARCX |
2501318000021524 |
|
100 |
100.44 |
Jan 31 2025 10:47:50:500 AM |
XNAS |
2501318000021604 |
|
100 |
100.45 |
Jan 31 2025 10:48:41:663 AM |
EDGX |
2501318000021754 |
|
48 |
100.51 |
Jan 31 2025 10:50:57:970 AM |
XNAS |
2501318000022165 |
|
52 |
100.51 |
Jan 31 2025 10:50:57:970 AM |
XNAS |
2501318000022163 |
|
100 |
100.51 |
Jan 31 2025 10:50:57:970 AM |
XNAS |
2501318000022164 |
|
100 |
100.51 |
Jan 31 2025 10:50:57:973 AM |
XNAS |
2501318000022166 |
|
96 |
100.48 |
Jan 31 2025 10:52:48:950 AM |
ARCX |
2501318000022663 |
|
100 |
100.48 |
Jan 31 2025 10:52:48:950 AM |
ARCX |
2501318000022665 |
|
104 |
100.48 |
Jan 31 2025 10:52:48:950 AM |
ARCX |
2501318000022664 |
|
100 |
100.5 |
Jan 31 2025 10:53:43:650 AM |
EDGX |
2501318000022752 |
|
35 |
100.51 |
Jan 31 2025 10:54:49:073 AM |
ARCX |
2501318000022880 |
|
65 |
100.51 |
Jan 31 2025 10:54:49:070 AM |
ARCX |
2501318000022879 |
|
12 |
100.42 |
Jan 31 2025 10:55:19:993 AM |
XNYS |
2501318000022938 |
|
88 |
100.42 |
Jan 31 2025 10:55:19:993 AM |
XNYS |
2501318000022937 |
|
47 |
100.37 |
Jan 31 2025 10:56:15:180 AM |
ARCX |
2501318000023066 |
|
53 |
100.37 |
Jan 31 2025 10:56:15:180 AM |
ARCX |
2501318000023065 |
|
100 |
100.34 |
Jan 31 2025 10:57:59:293 AM |
ARCX |
2501318000023365 |
|
100 |
100.34 |
Jan 31 2025 10:57:59:296 AM |
ARCX |
2501318000023366 |
|
34 |
100.31 |
Jan 31 2025 10:59:17:163 AM |
ARCX |
2501318000023596 |
|
66 |
100.31 |
Jan 31 2025 10:59:17:163 AM |
ARCX |
2501318000023597 |
|
200 |
100.46 |
Jan 31 2025 11:00:04:986 AM |
ARCX |
2501318000023723 |
|
100 |
100.44 |
Jan 31 2025 11:00:42:883 AM |
XNYS |
2501318000023842 |
|
100 |
100.5 |
Jan 31 2025 11:02:07:553 AM |
EDGX |
2501318000024045 |
|
100 |
100.46 |
Jan 31 2025 11:03:19:383 AM |
XNYS |
2501318000024230 |
|
100 |
100.46 |
Jan 31 2025 11:03:19:383 AM |
XNYS |
2501318000024231 |
|
48 |
100.46 |
Jan 31 2025 11:04:29:970 AM |
BATS |
2501318000024488 |
|
52 |
100.46 |
Jan 31 2025 11:04:29:970 AM |
BATS |
2501318000024489 |
|
100 |
100.4 |
Jan 31 2025 11:05:34:966 AM |
ARCX |
2501318000024628 |
|
200 |
100.4 |
Jan 31 2025 11:06:43:956 AM |
XNYS |
2501318000024792 |
|
100 |
100.4 |
Jan 31 2025 11:07:58:553 AM |
ARCX |
2501318000024899 |
|
41 |
100.39 |
Jan 31 2025 11:08:16:136 AM |
XNAS |
2501318000024943 |
|
59 |
100.39 |
Jan 31 2025 11:08:16:140 AM |
XNAS |
2501318000024944 |
|
40 |
100.43 |
Jan 31 2025 11:10:13:996 AM |
XNAS |
2501318000025358 |
|
60 |
100.43 |
Jan 31 2025 11:10:13:993 AM |
XNAS |
2501318000025357 |
|
100 |
100.43 |
Jan 31 2025 11:10:13:996 AM |
XNAS |
2501318000025359 |
|
100 |
100.44 |
Jan 31 2025 11:10:42:236 AM |
ARCX |
2501318000025388 |
|
100 |
100.35 |
Jan 31 2025 11:11:43:930 AM |
XNYS |
2501318000025490 |
|
100 |
100.44 |
Jan 31 2025 11:12:27:050 AM |
XNAS |
2501318000025686 |
|
100 |
100.4 |
Jan 31 2025 11:13:34:816 AM |
XNAS |
2501318000025874 |
|
100 |
100.39 |
Jan 31 2025 11:14:25:470 AM |
XNAS |
2501318000025969 |
|
74 |
100.31 |
Jan 31 2025 11:15:00:233 AM |
XNAS |
2501318000026063 |
|
26 |
100.32 |
Jan 31 2025 11:15:00:230 AM |
XNAS |
2501318000026062 |
|
8 |
100.3 |
Jan 31 2025 11:16:13:986 AM |
EDGX |
2501318000026136 |
|
92 |
100.3 |
Jan 31 2025 11:16:13:986 AM |
EDGX |
2501318000026137 |
|
10 |
100.29 |
Jan 31 2025 11:16:51:926 AM |
XNAS |
2501318000026205 |
|
23 |
100.29 |
Jan 31 2025 11:16:57:966 AM |
XNAS |
2501318000026213 |
|
30 |
100.29 |
Jan 31 2025 11:16:57:966 AM |
XNAS |
2501318000026212 |
|
37 |
100.29 |
Jan 31 2025 11:16:57:970 AM |
XNAS |
2501318000026214 |
|
100 |
100.33 |
Jan 31 2025 11:18:20:816 AM |
XNYS |
2501318000026305 |
|
200 |
100.39 |
Jan 31 2025 11:20:19:833 AM |
XNYS |
2501318000026446 |
|
76 |
100.36 |
Jan 31 2025 11:22:12:773 AM |
ARCX |
2501318000026601 |
|
124 |
100.36 |
Jan 31 2025 11:22:12:776 AM |
ARCX |
2501318000026602 |
|
100 |
100.39 |
Jan 31 2025 11:24:17:930 AM |
XNYS |
2501318000026727 |
|
100 |
100.39 |
Jan 31 2025 11:24:17:930 AM |
XNYS |
2501318000026728 |
|
28 |
100.39 |
Jan 31 2025 11:24:45:646 AM |
ARCX |
2501318000026762 |
|
46 |
100.39 |
Jan 31 2025 11:24:45:650 AM |
ARCX |
2501318000026763 |
|
26 |
100.39 |
Jan 31 2025 11:25:13:833 AM |
ARCX |
2501318000026810 |
|
100 |
100.39 |
Jan 31 2025 11:25:13:833 AM |
ARCX |
2501318000026811 |
|
20 |
100.28 |
Jan 31 2025 11:26:23:826 AM |
XNAS |
2501318000026936 |
|
30 |
100.28 |
Jan 31 2025 11:26:29:683 AM |
XNAS |
2501318000026947 |
|
50 |
100.28 |
Jan 31 2025 11:26:29:680 AM |
XNAS |
2501318000026946 |
|
1 |
100.28 |
Jan 31 2025 11:27:55:700 AM |
XNAS |
2501318000027177 |
|
99 |
100.28 |
Jan 31 2025 11:27:56:566 AM |
XNAS |
2501318000027178 |
|
7 |
100.28 |
Jan 31 2025 11:28:55:230 AM |
XNYS |
2501318000027300 |
|
93 |
100.28 |
Jan 31 2025 11:28:55:233 AM |
XNYS |
2501318000027301 |
|
100 |
100.28 |
Jan 31 2025 11:28:55:233 AM |
XNYS |
2501318000027302 |
|
100 |
100.28 |
Jan 31 2025 11:30:04:890 AM |
ARCX |
2501318000027438 |
|
27 |
100.24 |
Jan 31 2025 11:32:25:690 AM |
XNAS |
2501318000027661 |
|
73 |
100.24 |
Jan 31 2025 11:32:25:080 AM |
XNAS |
2501318000027659 |
|
100 |
100.24 |
Jan 31 2025 11:32:25:686 AM |
XNAS |
2501318000027660 |
|
100 |
100.22 |
Jan 31 2025 11:33:00:330 AM |
XNAS |
2501318000027710 |
|
100 |
100.16 |
Jan 31 2025 11:34:05:223 AM |
XNYS |
2501318000027777 |
|
100 |
100.09 |
Jan 31 2025 11:34:57:693 AM |
XNAS |
2501318000027855 |
|
100 |
100.16 |
Jan 31 2025 11:36:28:370 AM |
XNYS |
2501318000027999 |
|
100 |
100.18 |
Jan 31 2025 11:37:20:626 AM |
ARCX |
2501318000028096 |
|
100 |
100.15 |
Jan 31 2025 11:37:51:106 AM |
XNYS |
2501318000028131 |
|
100 |
100.1 |
Jan 31 2025 11:39:18:106 AM |
XNAS |
2501318000028211 |
|
100 |
100.1 |
Jan 31 2025 11:39:18:110 AM |
XNAS |
2501318000028212 |
|
100 |
100.11 |
Jan 31 2025 11:41:11:426 AM |
ARCX |
2501318000028337 |
|
46 |
100.12 |
Jan 31 2025 11:43:15:140 AM |
XNYS |
2501318000028496 |
|
54 |
100.12 |
Jan 31 2025 11:43:15:140 AM |
XNYS |
2501318000028497 |
|
100 |
100.12 |
Jan 31 2025 11:43:15:143 AM |
XNYS |
2501318000028498 |
|
100 |
100.14 |
Jan 31 2025 11:44:04:806 AM |
XNYS |
2501318000028619 |
|
100 |
100.11 |
Jan 31 2025 11:44:20:790 AM |
XNAS |
2501318000028631 |
|
100 |
100.06 |
Jan 31 2025 11:46:30:026 AM |
XNAS |
2501318000028876 |
|
15 |
100.08 |
Jan 31 2025 11:47:51:433 AM |
XNAS |
2501318000029039 |
|
85 |
100.08 |
Jan 31 2025 11:47:51:430 AM |
XNAS |
2501318000029038 |
|
100 |
100.08 |
Jan 31 2025 11:47:51:433 AM |
XNAS |
2501318000029040 |
|
200 |
100.1 |
Jan 31 2025 11:50:31:980 AM |
ARCX |
2501318000029421 |
|
100 |
100.05 |
Jan 31 2025 11:51:28:533 AM |
BATS |
2501318000029599 |
|
43 |
100.01 |
Jan 31 2025 11:52:02:636 AM |
ARCX |
2501318000029737 |
|
57 |
100.01 |
Jan 31 2025 11:52:05:346 AM |
ARCX |
2501318000029741 |
|
300 |
100.07 |
Jan 31 2025 11:55:12:463 AM |
ARCX |
2501318000030060 |
|
100 |
100.06 |
Jan 31 2025 11:57:45:840 AM |
XNAS |
2501318000030385 |
|
100 |
100.06 |
Jan 31 2025 11:57:45:840 AM |
XNAS |
2501318000030386 |
|
100 |
100.08 |
Jan 31 2025 11:59:20:090 AM |
XNAS |
2501318000030594 |
|
100 |
100.08 |
Jan 31 2025 11:59:20:093 AM |
XNAS |
2501318000030595 |
|
100 |
100.12 |
Jan 31 2025 12:02:38:940 PM |
ARCX |
2501318000030907 |
|
200 |
100.12 |
Jan 31 2025 12:02:38:936 PM |
ARCX |
2501318000030906 |
|
100 |
100.16 |
Jan 31 2025 12:05:27:416 PM |
XNYS |
2501318000031183 |
|
100 |
100.16 |
Jan 31 2025 12:05:27:416 PM |
XNYS |
2501318000031184 |
|
40 |
100.13 |
Jan 31 2025 12:06:38:796 PM |
XNYS |
2501318000031331 |
|
60 |
100.13 |
Jan 31 2025 12:06:38:793 PM |
XNYS |
2501318000031330 |
|
100 |
100.14 |
Jan 31 2025 12:08:02:743 PM |
ARCX |
2501318000031544 |
|
100 |
100.14 |
Jan 31 2025 12:08:02:743 PM |
ARCX |
2501318000031545 |
|
12 |
100.21 |
Jan 31 2025 12:09:14:066 PM |
EDGX |
2501318000031741 |
|
88 |
100.21 |
Jan 31 2025 12:09:14:066 PM |
EDGX |
2501318000031740 |
|
100 |
100.27 |
Jan 31 2025 12:10:11:020 PM |
XNYS |
2501318000031839 |
|
100 |
100.28 |
Jan 31 2025 12:12:46:260 PM |
XNAS |
2501318000032029 |
|
100 |
100.28 |
Jan 31 2025 12:12:46:260 PM |
XNAS |
2501318000032030 |
|
100 |
100.32 |
Jan 31 2025 12:14:02:983 PM |
XNYS |
2501318000032110 |
|
300 |
100.41 |
Jan 31 2025 12:16:19:480 PM |
XNYS |
2501318000032281 |
|
100 |
100.37 |
Jan 31 2025 12:18:14:646 PM |
ARCX |
2501318000032542 |
|
100 |
100.37 |
Jan 31 2025 12:19:48:583 PM |
ARCX |
2501318000032671 |
|
100 |
100.37 |
Jan 31 2025 12:19:48:583 PM |
ARCX |
2501318000032672 |
|
100 |
100.39 |
Jan 31 2025 12:22:45:700 PM |
BATS |
2501318000032878 |
|
100 |
100.39 |
Jan 31 2025 12:22:45:703 PM |
BATS |
2501318000032879 |
|
49 |
100.4 |
Jan 31 2025 12:25:24:320 PM |
XNYS |
2501318000033129 |
|
12 |
100.4 |
Jan 31 2025 12:25:39:936 PM |
XNYS |
2501318000033218 |
|
39 |
100.4 |
Jan 31 2025 12:25:39:936 PM |
XNYS |
2501318000033219 |
|
100 |
100.4 |
Jan 31 2025 12:25:39:936 PM |
XNYS |
2501318000033220 |
|
100 |
100.4 |
Jan 31 2025 12:25:39:936 PM |
XNYS |
2501318000033221 |
|
100 |
100.39 |
Jan 31 2025 12:27:35:080 PM |
XNAS |
2501318000033371 |
|
50 |
100.45 |
Jan 31 2025 12:30:16:686 PM |
XNAS |
2501318000033658 |
|
50 |
100.45 |
Jan 31 2025 12:30:16:690 PM |
XNAS |
2501318000033660 |
|
100 |
100.45 |
Jan 31 2025 12:30:16:690 PM |
XNAS |
2501318000033659 |
|
200 |
100.45 |
Jan 31 2025 12:32:04:720 PM |
XNYS |
2501318000033818 |
|
100 |
100.48 |
Jan 31 2025 12:32:59:453 PM |
ARCX |
2501318000033991 |
|
100 |
100.45 |
Jan 31 2025 12:36:05:116 PM |
ARCX |
2501318000034324 |
|
100 |
100.45 |
Jan 31 2025 12:36:05:116 PM |
ARCX |
2501318000034325 |
|
100 |
100.48 |
Jan 31 2025 12:36:40:940 PM |
ARCX |
2501318000034370 |
|
100 |
100.48 |
Jan 31 2025 12:38:11:150 PM |
ARCX |
2501318000034569 |
|
100 |
100.49 |
Jan 31 2025 12:40:03:923 PM |
XNYS |
2501318000034758 |
|
300 |
100.5 |
Jan 31 2025 12:42:33:066 PM |
XNYS |
2501318000034987 |
|
100 |
100.49 |
Jan 31 2025 12:44:30:310 PM |
XNAS |
2501318000035215 |
|
25 |
100.5 |
Jan 31 2025 12:45:17:290 PM |
XNAS |
2501318000035280 |
|
75 |
100.5 |
Jan 31 2025 12:45:17:290 PM |
XNAS |
2501318000035281 |
|
100 |
100.48 |
Jan 31 2025 12:47:00:753 PM |
ARCX |
2501318000035415 |
|
100 |
100.46 |
Jan 31 2025 12:47:50:503 PM |
XNYS |
2501318000035472 |
|
100 |
100.45 |
Jan 31 2025 12:48:16:736 PM |
ARCX |
2501318000035494 |
|
100 |
100.46 |
Jan 31 2025 12:50:00:806 PM |
XNYS |
2501318000035621 |
|
37 |
100.51 |
Jan 31 2025 12:51:31:293 PM |
EDGX |
2501318000035809 |
|
63 |
100.51 |
Jan 31 2025 12:51:31:293 PM |
EDGX |
2501318000035808 |
|
100 |
100.55 |
Jan 31 2025 12:52:45:996 PM |
ARCX |
2501318000035906 |
|
100 |
100.57 |
Jan 31 2025 12:53:33:903 PM |
ARCX |
2501318000035962 |
|
100 |
100.58 |
Jan 31 2025 12:54:12:340 PM |
JSJX |
2501318000036044 |
|
11 |
100.52 |
Jan 31 2025 12:56:43:686 PM |
XNAS |
2501318000036200 |
|
19 |
100.52 |
Jan 31 2025 12:56:43:686 PM |
XNAS |
2501318000036202 |
|
70 |
100.52 |
Jan 31 2025 12:56:43:686 PM |
XNAS |
2501318000036201 |
|
100 |
100.48 |
Jan 31 2025 12:57:24:606 PM |
XNAS |
2501318000036413 |
|
100 |
100.46 |
Jan 31 2025 12:58:46:126 PM |
ARCX |
2501318000036574 |
|
100 |
100.405 |
Jan 31 2025 1:01:09:023 PM |
IEXG |
2501318000036893 |
|
100 |
100.42 |
Jan 31 2025 1:02:11:683 PM |
IEXG |
2501318000037082 |
|
100 |
100.42 |
Jan 31 2025 1:04:01:110 PM |
IEXG |
2501318000037357 |
|
8 |
100.43 |
Jan 31 2025 1:06:04:486 PM |
IEXG |
2501318000037579 |
|
9 |
100.43 |
Jan 31 2025 1:06:04:486 PM |
IEXG |
2501318000037580 |
|
5 |
100.42 |
Jan 31 2025 1:06:19:363 PM |
IEXG |
2501318000037601 |
|
78 |
100.42 |
Jan 31 2025 1:06:19:570 PM |
IEXG |
2501318000037602 |
|
15 |
100.49 |
Jan 31 2025 1:09:49:663 PM |
XNAS |
2501318000037919 |
|
85 |
100.49 |
Jan 31 2025 1:09:49:663 PM |
XNAS |
2501318000037918 |
|
100 |
100.49 |
Jan 31 2025 1:09:49:666 PM |
XNAS |
2501318000037920 |
|
100 |
100.49 |
Jan 31 2025 1:09:49:890 PM |
IEXG |
2501318000037922 |
|
1 |
100.485 |
Jan 31 2025 1:12:25:476 PM |
IEXG |
2501318000038233 |
|
70 |
100.48 |
Jan 31 2025 1:12:41:173 PM |
IEXG |
2501318000038283 |
|
13 |
100.48 |
Jan 31 2025 1:12:44:780 PM |
IEXG |
2501318000038290 |
|
16 |
100.48 |
Jan 31 2025 1:12:46:010 PM |
IEXG |
2501318000038295 |
|
100 |
100.46 |
Jan 31 2025 1:13:28:936 PM |
IEXG |
2501318000038358 |
|
10 |
100.455 |
Jan 31 2025 1:16:03:773 PM |
IEXG |
2501318000038573 |
|
18 |
100.455 |
Jan 31 2025 1:16:06:783 PM |
IEXG |
2501318000038580 |
|
31 |
100.45 |
Jan 31 2025 1:17:08:540 PM |
IEXG |
2501318000038661 |
|
63 |
100.45 |
Jan 31 2025 1:17:08:540 PM |
IEXG |
2501318000038660 |
|
69 |
100.45 |
Jan 31 2025 1:17:08:543 PM |
IEXG |
2501318000038662 |
|
9 |
100.455 |
Jan 31 2025 1:17:08:163 PM |
IEXG |
2501318000038659 |
|
13 |
100.44 |
Jan 31 2025 1:18:00:653 PM |
IEXG |
2501318000038703 |
|
13 |
100.44 |
Jan 31 2025 1:18:00:653 PM |
IEXG |
2501318000038704 |
|
74 |
100.43 |
Jan 31 2025 1:18:17:073 PM |
IEXG |
2501318000038721 |
|
10 |
100.225 |
Jan 31 2025 1:20:28:126 PM |
IEXG |
2501318000039199 |
|
90 |
100.24 |
Jan 31 2025 1:20:34:490 PM |
IEXG |
2501318000039202 |
|
100 |
100.2 |
Jan 31 2025 1:21:39:486 PM |
IEXG |
2501318000039353 |
|
100 |
100.225 |
Jan 31 2025 1:22:48:090 PM |
IEXG |
2501318000039499 |
|
100 |
99.98 |
Jan 31 2025 1:25:16:330 PM |
IEXG |
2501318000040045 |
|
45 |
99.91 |
Jan 31 2025 1:26:37:816 PM |
IEXG |
2501318000040183 |
|
55 |
99.91 |
Jan 31 2025 1:26:37:816 PM |
IEXG |
2501318000040184 |
|
100 |
99.88 |
Jan 31 2025 1:28:07:906 PM |
ARCX |
2501318000040312 |
|
100 |
99.84 |
Jan 31 2025 1:30:00:223 PM |
ARCX |
2501318000040514 |
|
100 |
99.91 |
Jan 31 2025 1:32:17:520 PM |
XNAS |
2501318000040865 |
|
100 |
99.92 |
Jan 31 2025 1:32:34:546 PM |
ARCX |
2501318000040903 |
|
100 |
99.84 |
Jan 31 2025 1:34:00:393 PM |
XNYS |
2501318000041237 |
|
100 |
99.79 |
Jan 31 2025 1:34:29:593 PM |
ARCX |
2501318000041278 |
|
100 |
99.74 |
Jan 31 2025 1:35:37:123 PM |
XNYS |
2501318000041522 |
|
21 |
99.66 |
Jan 31 2025 1:37:36:560 PM |
ARCX |
2501318000041926 |
|
79 |
99.66 |
Jan 31 2025 1:37:36:556 PM |
ARCX |
2501318000041925 |
|
1 |
99.76 |
Jan 31 2025 1:39:42:566 PM |
ARCX |
2501318000042162 |
|
99 |
99.76 |
Jan 31 2025 1:40:07:506 PM |
ARCX |
2501318000042210 |
|
100 |
99.76 |
Jan 31 2025 1:40:07:506 PM |
ARCX |
2501318000042209 |
|
100 |
99.81 |
Jan 31 2025 1:41:27:203 PM |
XNYS |
2501318000042397 |
|
100 |
99.79 |
Jan 31 2025 1:41:51:830 PM |
XNYS |
2501318000042430 |
|
100 |
99.8 |
Jan 31 2025 1:43:47:733 PM |
BATS |
2501318000042705 |
|
100 |
99.78 |
Jan 31 2025 1:44:06:486 PM |
XNAS |
2501318000042754 |
|
100 |
99.74 |
Jan 31 2025 1:45:27:020 PM |
ARCX |
2501318000042942 |
|
100 |
99.77 |
Jan 31 2025 1:46:28:846 PM |
XNYS |
2501318000043060 |
|
100 |
99.745 |
Jan 31 2025 1:47:22:793 PM |
UBSA |
2501318000043162 |
|
93 |
99.75 |
Jan 31 2025 1:47:36:503 PM |
ARCX |
2501318000043177 |
|
7 |
99.84 |
Jan 31 2025 1:48:17:050 PM |
ARCX |
2501318000043337 |
|
100 |
99.82 |
Jan 31 2025 1:50:21:403 PM |
ARCX |
2501318000043677 |
|
100 |
99.84 |
Jan 31 2025 1:51:11:810 PM |
XNAS |
2501318000043827 |
|
24 |
99.79 |
Jan 31 2025 1:52:26:010 PM |
XNYS |
2501318000044080 |
|
76 |
99.79 |
Jan 31 2025 1:52:26:006 PM |
XNYS |
2501318000044079 |
|
100 |
99.79 |
Jan 31 2025 1:52:26:006 PM |
ARCX |
2501318000044078 |
|
49 |
99.69 |
Jan 31 2025 1:55:51:023 PM |
XNYS |
2501318000044545 |
|
51 |
99.69 |
Jan 31 2025 1:55:51:156 PM |
XNYS |
2501318000044547 |
|
100 |
99.72 |
Jan 31 2025 1:55:51:123 PM |
JSJX |
2501318000044546 |
|
19 |
99.7 |
Jan 31 2025 1:56:15:353 PM |
XNYS |
2501318000044589 |
|
81 |
99.7 |
Jan 31 2025 1:56:15:350 PM |
XNYS |
2501318000044588 |
|
2 |
99.69 |
Jan 31 2025 1:57:28:233 PM |
XNAS |
2501318000044764 |
|
8 |
99.69 |
Jan 31 2025 1:57:28:236 PM |
XCIS |
2501318000044765 |
|
95 |
99.69 |
Jan 31 2025 1:57:28:233 PM |
XNAS |
2501318000044763 |
|
100 |
99.69 |
Jan 31 2025 1:57:28:233 PM |
XNAS |
2501318000044762 |
|
14 |
99.685 |
Jan 31 2025 1:57:41:706 PM |
IEXG |
2501318000044832 |
|
17 |
99.685 |
Jan 31 2025 1:57:41:706 PM |
IEXG |
2501318000044833 |
|
3 |
99.67 |
Jan 31 2025 1:57:49:033 PM |
XNAS |
2501318000044852 |
|
200 |
99.67 |
Jan 31 2025 1:57:49:033 PM |
ARCX |
2501318000044853 |
|
3 |
99.67 |
Jan 31 2025 1:58:05:166 PM |
BAML |
2501318000044976 |
|
4 |
99.67 |
Jan 31 2025 1:58:05:166 PM |
JPMX |
2501318000044978 |
|
54 |
99.67 |
Jan 31 2025 1:58:05:170 PM |
XNYS |
2501318000044979 |
|
100 |
99.67 |
Jan 31 2025 1:58:05:166 PM |
JPMX |
2501318000044977 |
|
100 |
99.65 |
Jan 31 2025 1:58:37:526 PM |
ARCX |
2501318000045042 |
|
100 |
99.57 |
Jan 31 2025 2:00:04:006 PM |
XNYS |
2501318000045253 |
|
100 |
99.64 |
Jan 31 2025 2:02:37:890 PM |
XNYS |
2501318000045497 |
|
1 |
99.6 |
Jan 31 2025 2:02:47:380 PM |
ITGI |
2501318000045539 |
|
1 |
99.6 |
Jan 31 2025 2:02:47:386 PM |
UBSA |
2501318000045541 |
|
2 |
99.6 |
Jan 31 2025 2:02:47:373 PM |
UBSA |
2501318000045534 |
|
5 |
99.6 |
Jan 31 2025 2:02:47:386 PM |
UBSA |
2501318000045542 |
|
11 |
99.6 |
Jan 31 2025 2:02:47:386 PM |
UBSA |
2501318000045540 |
|
50 |
99.6 |
Jan 31 2025 2:02:47:393 PM |
XNAS |
2501318000045545 |
|
96 |
99.6 |
Jan 31 2025 2:02:47:376 PM |
ARCX |
2501318000045536 |
|
96 |
99.6 |
Jan 31 2025 2:02:47:380 PM |
ARCX |
2501318000045538 |
|
100 |
99.6 |
Jan 31 2025 2:02:47:390 PM |
UBSA |
2501318000045543 |
|
100 |
99.6 |
Jan 31 2025 2:02:47:390 PM |
XNAS |
2501318000045544 |
|
104 |
99.6 |
Jan 31 2025 2:02:47:376 PM |
ARCX |
2501318000045535 |
|
104 |
99.6 |
Jan 31 2025 2:02:47:376 PM |
ARCX |
2501318000045537 |
|
100 |
99.59 |
Jan 31 2025 2:03:04:603 PM |
XNAS |
2501318000045569 |
|
130 |
99.59 |
Jan 31 2025 2:03:04:606 PM |
BATS |
2501318000045570 |
|
5 |
99.57 |
Jan 31 2025 2:03:56:706 PM |
BATS |
2501318000045642 |
|
95 |
99.57 |
Jan 31 2025 2:03:56:706 PM |
BATS |
2501318000045641 |
|
27 |
99.47 |
Jan 31 2025 2:04:28:943 PM |
XNYS |
2501318000045701 |
|
73 |
99.47 |
Jan 31 2025 2:04:28:943 PM |
XNYS |
2501318000045702 |
|
100 |
99.32 |
Jan 31 2025 2:06:24:953 PM |
EDGX |
2501318000045897 |
|
100 |
99.31 |
Jan 31 2025 2:06:41:696 PM |
ARCX |
2501318000045929 |
|
3 |
99.25 |
Jan 31 2025 2:07:41:003 PM |
XNAS |
2501318000046050 |
|
97 |
99.25 |
Jan 31 2025 2:07:41:003 PM |
XNAS |
2501318000046049 |
|
100 |
99.21 |
Jan 31 2025 2:08:14:616 PM |
XNAS |
2501318000046141 |
|
10 |
99.35 |
Jan 31 2025 2:11:48:093 PM |
XNYS |
2501318000046541 |
|
11 |
99.35 |
Jan 31 2025 2:11:48:090 PM |
BATS |
2501318000046540 |
|
89 |
99.35 |
Jan 31 2025 2:11:48:090 PM |
BATS |
2501318000046539 |
|
90 |
99.35 |
Jan 31 2025 2:11:48:093 PM |
XNYS |
2501318000046542 |
|
100 |
99.35 |
Jan 31 2025 2:11:48:090 PM |
BATS |
2501318000046538 |
|
100 |
99.36 |
Jan 31 2025 2:12:46:070 PM |
BATS |
2501318000046611 |
|
100 |
99.43 |
Jan 31 2025 2:14:41:413 PM |
ARCX |
2501318000046806 |
|
100 |
99.46 |
Jan 31 2025 2:15:49:703 PM |
XNYS |
2501318000046920 |
|
100 |
99.41 |
Jan 31 2025 2:17:00:660 PM |
XNYS |
2501318000047046 |
|
100 |
99.29 |
Jan 31 2025 2:18:16:163 PM |
ARCX |
2501318000047202 |
|
100 |
99.205 |
Jan 31 2025 2:19:49:923 PM |
IEXG |
2501318000047366 |
|
100 |
99.18 |
Jan 31 2025 2:20:06:230 PM |
XNAS |
2501318000047380 |
|
2 |
99.17 |
Jan 31 2025 2:22:16:923 PM |
XNAS |
2501318000047572 |
|
98 |
99.17 |
Jan 31 2025 2:22:16:926 PM |
XNAS |
2501318000047573 |
|
100 |
99.24 |
Jan 31 2025 2:23:29:913 PM |
EDGX |
2501318000047676 |
|
100 |
99.23 |
Jan 31 2025 2:23:37:963 PM |
IEXG |
2501318000047688 |
|
9 |
99.39 |
Jan 31 2025 2:25:49:156 PM |
ARCX |
2501318000047948 |
|
191 |
99.41 |
Jan 31 2025 2:25:58:216 PM |
ARCX |
2501318000047960 |
|
100 |
99.37 |
Jan 31 2025 2:26:36:726 PM |
XNYS |
2501318000048031 |
|
100 |
99.315 |
Jan 31 2025 2:27:25:646 PM |
IEXG |
2501318000048150 |
|
20 |
99.39 |
Jan 31 2025 2:28:11:956 PM |
XNYS |
2501318000048253 |
|
80 |
99.39 |
Jan 31 2025 2:28:11:956 PM |
XNYS |
2501318000048254 |
|
100 |
99.43 |
Jan 31 2025 2:29:31:606 PM |
EDGX |
2501318000048468 |
|
25 |
99.47 |
Jan 31 2025 2:31:42:316 PM |
IEXG |
2501318000048713 |
|
25 |
99.47 |
Jan 31 2025 2:31:42:316 PM |
IEXG |
2501318000048714 |
|
25 |
99.47 |
Jan 31 2025 2:31:42:326 PM |
IEXG |
2501318000048719 |
|
25 |
99.47 |
Jan 31 2025 2:31:42:326 PM |
IEXG |
2501318000048720 |
|
100 |
99.46 |
Jan 31 2025 2:31:47:000 PM |
XNAS |
2501318000048739 |
|
100 |
99.39 |
Jan 31 2025 2:33:01:176 PM |
XNYS |
2501318000048999 |
|
100 |
99.43 |
Jan 31 2025 2:33:55:406 PM |
XNYS |
2501318000049220 |
|
100 |
99.45 |
Jan 31 2025 2:35:00:830 PM |
XNYS |
2501318000049427 |
|
100 |
99.41 |
Jan 31 2025 2:36:02:173 PM |
ARCX |
2501318000049556 |
|
100 |
99.26 |
Jan 31 2025 2:37:57:453 PM |
XNYS |
2501318000049828 |
|
25 |
99.285 |
Jan 31 2025 2:39:53:863 PM |
IEXG |
2501318000050037 |
|
25 |
99.285 |
Jan 31 2025 2:39:53:863 PM |
IEXG |
2501318000050038 |
|
25 |
99.285 |
Jan 31 2025 2:39:53:866 PM |
IEXG |
2501318000050040 |
|
25 |
99.285 |
Jan 31 2025 2:39:53:870 PM |
IEXG |
2501318000050041 |
|
23 |
99.31 |
Jan 31 2025 2:40:26:973 PM |
ARCX |
2501318000050115 |
|
177 |
99.31 |
Jan 31 2025 2:40:26:970 PM |
ARCX |
2501318000050114 |
|
100 |
99.26 |
Jan 31 2025 2:42:30:433 PM |
XNYS |
2501318000050257 |
|
100 |
99.195 |
Jan 31 2025 2:43:44:286 PM |
IEXG |
2501318000050448 |
|
27 |
99.17 |
Jan 31 2025 2:44:13:156 PM |
ARCX |
2501318000050522 |
|
73 |
99.17 |
Jan 31 2025 2:44:13:156 PM |
ARCX |
2501318000050523 |
|
99 |
99.1 |
Jan 31 2025 2:45:03:046 PM |
XNAS |
2501318000050622 |
|
1 |
99.1 |
Jan 31 2025 2:45:11:246 PM |
XNAS |
2501318000050628 |
|
100 |
99.1 |
Jan 31 2025 2:46:03:116 PM |
ARCX |
2501318000050753 |
|
100 |
99.115 |
Jan 31 2025 2:47:35:410 PM |
IEXG |
2501318000051002 |
|
100 |
99.1 |
Jan 31 2025 2:47:39:683 PM |
ARCX |
2501318000051008 |
|
100 |
99.14 |
Jan 31 2025 2:48:24:316 PM |
ARCX |
2501318000051114 |
|
100 |
99.16 |
Jan 31 2025 2:49:46:926 PM |
XNAS |
2501318000051263 |
|
1 |
99.08 |
Jan 31 2025 2:51:00:836 PM |
BATS |
2501318000051451 |
|
1 |
99.12 |
Jan 31 2025 2:51:30:570 PM |
IEXG |
2501318000051500 |
|
1 |
99.12 |
Jan 31 2025 2:51:30:573 PM |
IEXG |
2501318000051501 |
|
40 |
99.115 |
Jan 31 2025 2:51:36:200 PM |
IEXG |
2501318000051520 |
|
58 |
99.115 |
Jan 31 2025 2:51:40:830 PM |
IEXG |
2501318000051525 |
|
1 |
99.11 |
Jan 31 2025 2:51:48:043 PM |
BATS |
2501318000051546 |
|
98 |
99.18 |
Jan 31 2025 2:52:02:886 PM |
BATS |
2501318000051662 |
|
100 |
99.18 |
Jan 31 2025 2:52:02:886 PM |
BATS |
2501318000051663 |
|
9 |
99.11 |
Jan 31 2025 2:53:23:376 PM |
XNAS |
2501318000051852 |
|
34 |
99.34 |
Jan 31 2025 2:55:07:393 PM |
XNAS |
2501318000052044 |
|
66 |
99.34 |
Jan 31 2025 2:55:07:393 PM |
XNAS |
2501318000052045 |
|
91 |
99.34 |
Jan 31 2025 2:55:07:396 PM |
XNAS |
2501318000052046 |
|
55 |
99.43 |
Jan 31 2025 2:56:06:173 PM |
IEXG |
2501318000052230 |
|
10 |
99.43 |
Jan 31 2025 2:56:09:776 PM |
IEXG |
2501318000052239 |
|
35 |
99.445 |
Jan 31 2025 2:56:28:096 PM |
IEXG |
2501318000052275 |
|
45 |
99.42 |
Jan 31 2025 2:56:52:566 PM |
XNYS |
2501318000052330 |
|
55 |
99.42 |
Jan 31 2025 2:56:52:566 PM |
XNYS |
2501318000052331 |
|
100 |
99.42 |
Jan 31 2025 2:56:52:570 PM |
XNYS |
2501318000052332 |
|
100 |
99.45 |
Jan 31 2025 2:59:00:063 PM |
XNAS |
2501318000052661 |
|
100 |
99.48 |
Jan 31 2025 2:59:21:956 PM |
ARCX |
2501318000052688 |
|
100 |
99.47 |
Jan 31 2025 2:59:25:200 PM |
IEXG |
2501318000052697 |
|
100 |
99.38 |
Jan 31 2025 3:00:35:720 PM |
XNYS |
2501318000052909 |
|
100 |
99.27 |
Jan 31 2025 3:01:44:363 PM |
ARCX |
2501318000053194 |
|
20 |
99.16 |
Jan 31 2025 3:03:04:660 PM |
BATS |
2501318000053464 |
|
80 |
99.16 |
Jan 31 2025 3:03:04:660 PM |
BATS |
2501318000053465 |
|
1 |
99.22 |
Jan 31 2025 3:04:01:443 PM |
IEXG |
2501318000053597 |
|
99 |
99.21 |
Jan 31 2025 3:04:02:163 PM |
IEXG |
2501318000053599 |
|
90 |
99.17 |
Jan 31 2025 3:04:13:676 PM |
ARCX |
2501318000053658 |
|
10 |
99.17 |
Jan 31 2025 3:04:16:403 PM |
ARCX |
2501318000053670 |
|
100 |
99.23 |
Jan 31 2025 3:05:38:103 PM |
XNYS |
2501318000053859 |
|
100 |
99.23 |
Jan 31 2025 3:07:10:140 PM |
ARCX |
2501318000054084 |
|
22 |
99.235 |
Jan 31 2025 3:07:41:186 PM |
IEXG |
2501318000054172 |
|
78 |
99.245 |
Jan 31 2025 3:07:53:296 PM |
IEXG |
2501318000054227 |
|
100 |
99.23 |
Jan 31 2025 3:07:56:950 PM |
ARCX |
2501318000054250 |
|
100 |
99.21 |
Jan 31 2025 3:09:05:150 PM |
XNYS |
2501318000054540 |
|
1 |
99.23 |
Jan 31 2025 3:10:43:806 PM |
XNAS |
2501318000054802 |
|
99 |
99.23 |
Jan 31 2025 3:10:43:806 PM |
XNAS |
2501318000054803 |
|
100 |
99.225 |
Jan 31 2025 3:11:22:256 PM |
IEXG |
2501318000054915 |
|
23 |
99.23 |
Jan 31 2025 3:12:10:700 PM |
ARCX |
2501318000055094 |
|
77 |
99.23 |
Jan 31 2025 3:12:10:700 PM |
ARCX |
2501318000055095 |
|
100 |
99.27 |
Jan 31 2025 3:13:13:263 PM |
BATS |
2501318000055256 |
|
200 |
99.26 |
Jan 31 2025 3:14:09:576 PM |
XNAS |
2501318000055382 |
|
100 |
99.26 |
Jan 31 2025 3:15:15:830 PM |
XNAS |
2501318000055639 |
|
11 |
99.26 |
Jan 31 2025 3:15:16:680 PM |
IEXG |
2501318000055644 |
|
89 |
99.26 |
Jan 31 2025 3:15:16:683 PM |
IEXG |
2501318000055645 |
|
100 |
99.23 |
Jan 31 2025 3:17:11:020 PM |
ARCX |
2501318000056041 |
|
100 |
99.24 |
Jan 31 2025 3:17:45:726 PM |
XNAS |
2501318000056123 |
|
100 |
99.21 |
Jan 31 2025 3:18:48:116 PM |
XNAS |
2501318000056258 |
|
100 |
99.21 |
Jan 31 2025 3:19:35:880 PM |
IEXG |
2501318000056420 |
|
200 |
99.23 |
Jan 31 2025 3:20:14:093 PM |
XNYS |
2501318000056546 |
|
12 |
99.24 |
Jan 31 2025 3:21:12:316 PM |
ARCX |
2501318000056680 |
|
88 |
99.24 |
Jan 31 2025 3:21:20:296 PM |
ARCX |
2501318000056705 |
|
100 |
99.16 |
Jan 31 2025 3:22:29:450 PM |
XNYS |
2501318000056906 |
|
100 |
99.13 |
Jan 31 2025 3:23:17:820 PM |
IEXG |
2501318000057124 |
|
100 |
99.2 |
Jan 31 2025 3:24:00:090 PM |
BATS |
2501318000057238 |
|
80 |
99.2 |
Jan 31 2025 3:25:05:983 PM |
EDGX |
2501318000057457 |
|
100 |
99.2 |
Jan 31 2025 3:25:05:976 PM |
EDGX |
2501318000057456 |
|
20 |
99.18 |
Jan 31 2025 3:25:12:336 PM |
EDGX |
2501318000057506 |
|
100 |
99.305 |
Jan 31 2025 3:27:11:026 PM |
IEXG |
2501318000057916 |
|
8 |
99.315 |
Jan 31 2025 3:27:30:700 PM |
IEXG |
2501318000057959 |
|
92 |
99.325 |
Jan 31 2025 3:27:41:330 PM |
IEXG |
2501318000058013 |
|
100 |
99.32 |
Jan 31 2025 3:27:52:326 PM |
XNAS |
2501318000058034 |
|
100 |
99.32 |
Jan 31 2025 3:27:52:330 PM |
XNAS |
2501318000058035 |
|
200 |
99.27 |
Jan 31 2025 3:28:47:380 PM |
ARCX |
2501318000058230 |
|
100 |
99.3 |
Jan 31 2025 3:29:55:163 PM |
XNAS |
2501318000058426 |
|
40 |
99.27 |
Jan 31 2025 3:31:05:100 PM |
ARCX |
2501318000058673 |
|
160 |
99.27 |
Jan 31 2025 3:31:05:100 PM |
ARCX |
2501318000058674 |
|
100 |
99.23 |
Jan 31 2025 3:31:30:223 PM |
ARCX |
2501318000058768 |
|
100 |
99.34 |
Jan 31 2025 3:32:49:930 PM |
XNAS |
2501318000058978 |
|
100 |
99.39 |
Jan 31 2025 3:34:36:690 PM |
XNAS |
2501318000059326 |
|
200 |
99.39 |
Jan 31 2025 3:34:36:690 PM |
XNAS |
2501318000059327 |
|
100 |
99.39 |
Jan 31 2025 3:34:39:190 PM |
XNYS |
2501318000059350 |
|
200 |
99.42 |
Jan 31 2025 3:36:31:743 PM |
XNAS |
2501318000059826 |
|
200 |
99.42 |
Jan 31 2025 3:36:31:746 PM |
EDGX |
2501318000059827 |
|
24 |
99.39 |
Jan 31 2025 3:37:18:526 PM |
XNYS |
2501318000059997 |
|
25 |
99.39 |
Jan 31 2025 3:37:18:523 PM |
XNYS |
2501318000059996 |
|
51 |
99.39 |
Jan 31 2025 3:37:18:526 PM |
XNYS |
2501318000059998 |
|
200 |
99.42 |
Jan 31 2025 3:38:33:090 PM |
ARCX |
2501318000060253 |
|
100 |
99.4 |
Jan 31 2025 3:39:13:786 PM |
ARCX |
2501318000060344 |
|
200 |
99.37 |
Jan 31 2025 3:39:25:106 PM |
XNYS |
2501318000060381 |
|
200 |
99.33 |
Jan 31 2025 3:40:50:916 PM |
ARCX |
2501318000060678 |
|
200 |
99.34 |
Jan 31 2025 3:42:09:276 PM |
XNAS |
2501318000060949 |
|
100 |
99.32 |
Jan 31 2025 3:43:00:006 PM |
XBOS |
2501318000061113 |
|
100 |
99.31 |
Jan 31 2025 3:43:03:363 PM |
BATY |
2501318000061130 |
|
100 |
99.305 |
Jan 31 2025 3:43:11:003 PM |
IEXG |
2501318000061186 |
|
100 |
99.29 |
Jan 31 2025 3:43:27:583 PM |
IEXG |
2501318000061241 |
|
25 |
99.29 |
Jan 31 2025 3:44:10:760 PM |
EDGX |
2501318000061424 |
|
100 |
99.29 |
Jan 31 2025 3:44:27:386 PM |
IEXG |
2501318000061468 |
|
100 |
99.285 |
Jan 31 2025 3:44:36:023 PM |
IEXG |
2501318000061484 |
|
100 |
99.285 |
Jan 31 2025 3:44:36:030 PM |
IEXG |
2501318000061485 |
|
100 |
99.285 |
Jan 31 2025 3:44:39:520 PM |
IEXG |
2501318000061494 |
|
100 |
99.285 |
Jan 31 2025 3:44:44:930 PM |
IEXG |
2501318000061543 |
|
75 |
99.285 |
Jan 31 2025 3:44:51:240 PM |
IEXG |
2501318000061558 |
|
100 |
99.285 |
Jan 31 2025 3:44:51:203 PM |
IEXG |
2501318000061557 |
|
18 |
99.27 |
Jan 31 2025 3:44:57:510 PM |
IEXG |
2501318000061576 |
|
25 |
99.27 |
Jan 31 2025 3:44:57:513 PM |
IEXG |
2501318000061578 |
|
57 |
99.27 |
Jan 31 2025 3:44:57:513 PM |
IEXG |
2501318000061577 |
|
100 |
99.27 |
Jan 31 2025 3:44:57:516 PM |
IEXG |
2501318000061579 |
|
100 |
99.335 |
Jan 31 2025 3:45:24:300 PM |
IEXG |
2501318000061682 |
|
100 |
99.34 |
Jan 31 2025 3:45:26:620 PM |
IEXG |
2501318000061691 |
|
100 |
99.35 |
Jan 31 2025 3:45:58:896 PM |
EDGA |
2501318000061835 |
|
100 |
99.425 |
Jan 31 2025 3:46:55:400 PM |
IEXG |
2501318000062040 |
|
1 |
99.44 |
Jan 31 2025 3:47:07:116 PM |
XNYS |
2501318000062094 |
|
99 |
99.44 |
Jan 31 2025 3:47:07:116 PM |
XNYS |
2501318000062093 |
|
100 |
99.43 |
Jan 31 2025 3:47:11:943 PM |
BATY |
2501318000062097 |
|
100 |
99.52 |
Jan 31 2025 3:48:00:706 PM |
BATY |
2501318000062285 |
|
58 |
99.54 |
Jan 31 2025 3:48:34:286 PM |
XNAS |
2501318000062418 |
|
100 |
99.54 |
Jan 31 2025 3:48:34:283 PM |
IEXG |
2501318000062416 |
|
100 |
99.54 |
Jan 31 2025 3:48:34:286 PM |
LEVL |
2501318000062417 |
|
1 |
99.55 |
Jan 31 2025 3:48:36:056 PM |
UBSA |
2501318000062428 |
|
5 |
99.55 |
Jan 31 2025 3:48:36:056 PM |
JPMX |
2501318000062429 |
|
11 |
99.55 |
Jan 31 2025 3:48:36:056 PM |
UBSA |
2501318000062427 |
|
23 |
99.55 |
Jan 31 2025 3:48:36:060 PM |
MEMX |
2501318000062430 |
|
75 |
99.55 |
Jan 31 2025 3:48:36:063 PM |
IEXG |
2501318000062432 |
|
100 |
99.55 |
Jan 31 2025 3:48:36:060 PM |
BATY |
2501318000062431 |
|
100 |
99.55 |
Jan 31 2025 3:48:36:066 PM |
XNYS |
2501318000062434 |
|
200 |
99.55 |
Jan 31 2025 3:48:36:063 PM |
ARCX |
2501318000062433 |
|
100 |
99.56 |
Jan 31 2025 3:48:37:803 PM |
IEXG |
2501318000062436 |
|
5 |
99.57 |
Jan 31 2025 3:48:38:093 PM |
XNYS |
2501318000062442 |
|
10 |
99.57 |
Jan 31 2025 3:48:38:086 PM |
XNAS |
2501318000062437 |
|
31 |
99.57 |
Jan 31 2025 3:48:38:086 PM |
BATS |
2501318000062439 |
|
49 |
99.57 |
Jan 31 2025 3:48:38:090 PM |
ARCX |
2501318000062441 |
|
50 |
99.57 |
Jan 31 2025 3:48:38:086 PM |
XNAS |
2501318000062438 |
|
82 |
99.57 |
Jan 31 2025 3:48:38:090 PM |
BATS |
2501318000062440 |
|
4 |
99.56 |
Jan 31 2025 3:48:40:676 PM |
ARCX |
2501318000062446 |
|
500 |
99.57 |
Jan 31 2025 3:48:46:996 PM |
ARCX |
2501318000062452 |
|
196 |
99.57 |
Jan 31 2025 3:48:47:000 PM |
ARCX |
2501318000062453 |
|
1 |
99.59 |
Jan 31 2025 3:48:50:123 PM |
UBSA |
2501318000062466 |
|
4 |
99.59 |
Jan 31 2025 3:48:50:126 PM |
XNYS |
2501318000062469 |
|
11 |
99.59 |
Jan 31 2025 3:48:50:120 PM |
UBSA |
2501318000062465 |
|
50 |
99.59 |
Jan 31 2025 3:48:50:120 PM |
UBSA |
2501318000062464 |
|
63 |
99.59 |
Jan 31 2025 3:48:50:126 PM |
XNAS |
2501318000062468 |
|
87 |
99.59 |
Jan 31 2025 3:48:50:123 PM |
XNAS |
2501318000062467 |
|
34 |
99.6 |
Jan 31 2025 3:48:54:216 PM |
EDGX |
2501318000062490 |
|
50 |
99.6 |
Jan 31 2025 3:48:54:206 PM |
UBSA |
2501318000062485 |
|
100 |
99.6 |
Jan 31 2025 3:48:54:210 PM |
EDGX |
2501318000062486 |
|
100 |
99.6 |
Jan 31 2025 3:48:54:210 PM |
IEXG |
2501318000062487 |
|
100 |
99.6 |
Jan 31 2025 3:48:54:213 PM |
XNYS |
2501318000062488 |
|
100 |
99.6 |
Jan 31 2025 3:48:54:213 PM |
ARCX |
2501318000062489 |
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
