REG - Ashtead Group PLC - Transaction in Own Shares
Today 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260129:nRSc7984Qa&default-theme=true
RNS Number : 7984Q Ashtead Group PLC 29 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 28 January 2026 it purchased
for Treasury the following number of its ordinary shares of 10 pence each
pursuant to its up to $1.5bn share repurchase programme, details of which were
announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 73,921
Date of transaction: 28 January 2026
Average price paid per share (pence): 5,087.6350
Lowest price paid per share (pence): 5,024.0000
Highest price paid per share (pence): 5,150.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,579,646 (excluding Treasury shares), and the
Company will hold 35,775,187 ordinary shares in Treasury.
The figure of 415,579,646 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:02 298 5,080.0000 XLON 05003050000005521-E0Q5CKcXdjJf
08:01:09 407 5,078.0000 XLON 07003070000005515-E0Q5CKcXdkA0
08:03:06 270 5,088.0000 XLON 07003070000006079-E0Q5CKcXdp6H
08:03:08 109 5,084.0000 XLON 07003070000005832-E0Q5CKcXdpBD
08:04:21 177 5,086.0000 XLON 07003070000006442-E0Q5CKcXdreW
08:06:00 309 5,080.0000 XLON 07003070000006885-E0Q5CKcXdvFp
08:07:40 197 5,084.0000 XLON 07003070000007150-E0Q5CKcXdxuz
08:08:19 67 5,084.0000 XLON 05003050000007236-E0Q5CKcXdzEL
08:09:20 297 5,086.0000 XLON 07003070000007411-E0Q5CKcXe0qk
08:09:20 42 5,086.0000 XLON 07003070000007411-E0Q5CKcXe0qm
08:11:00 231 5,102.0000 XLON 05003050000007692-E0Q5CKcXe48O
08:13:32 185 5,100.0000 XLON 05003050000007975-E0Q5CKcXe84X
08:14:14 137 5,100.0000 XLON 07003070000008100-E0Q5CKcXe8qA
08:14:20 154 5,102.0000 XLON 07003070000008222-E0Q5CKcXe92P
08:14:51 134 5,100.0000 XLON 05003050000008267-E0Q5CKcXe9k0
08:14:51 26 5,100.0000 XLON 05003050000008267-E0Q5CKcXe9jy
08:16:00 23 5,098.0000 XLON 05003050000009853-E0Q5CKcXeBgI
08:16:30 148 5,102.0000 XLON 05003050000010465-E0Q5CKcXeCOa
08:17:59 188 5,104.0000 XLON 05003050000011689-E0Q5CKcXeECF
08:17:59 43 5,104.0000 XLON 05003050000011689-E0Q5CKcXeECJ
08:17:59 125 5,102.0000 XLON 05003050000010810-E0Q5CKcXeECU
08:19:50 216 5,104.0000 XLON 07003070000014162-E0Q5CKcXeH3R
08:19:52 163 5,098.0000 XLON 05003050000009853-E0Q5CKcXeHEi
08:19:52 176 5,102.0000 XLON 07003070000013605-E0Q5CKcXeHD0
08:21:00 52 5,090.0000 XLON 05003050000015432-E0Q5CKcXeJEW
08:21:00 53 5,090.0000 XLON 05003050000015432-E0Q5CKcXeJEY
08:21:00 131 5,090.0000 XLON 05003050000015432-E0Q5CKcXeJEa
08:21:15 173 5,088.0000 XLON 05003050000015768-E0Q5CKcXeJbw
08:23:56 172 5,094.0000 XLON 07003070000017666-E0Q5CKcXeN7d
08:23:56 63 5,094.0000 XLON 07003070000017666-E0Q5CKcXeN7f
08:24:21 24 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgp
08:24:21 64 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgr
08:24:21 110 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgt
08:24:21 21 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgv
08:24:26 43 5,088.0000 XLON 07003070000017276-E0Q5CKcXeNlm
08:24:26 149 5,088.0000 XLON 07003070000017276-E0Q5CKcXeNlr
08:24:37 196 5,086.0000 XLON 05003050000017682-E0Q5CKcXeNvS
08:26:31 119 5,086.0000 XLON 07003070000019044-E0Q5CKcXeQaU
08:27:23 75 5,080.0000 XLON 05003050000019084-E0Q5CKcXeRaF
08:27:23 225 5,084.0000 XLON 07003070000018788-E0Q5CKcXeRY2
08:27:42 39 5,078.0000 XLON 05003050000019689-E0Q5CKcXeRs1
08:27:42 91 5,078.0000 XLON 05003050000019689-E0Q5CKcXeRs3
08:29:22 55 5,076.0000 XLON 05003050000020485-E0Q5CKcXeTJr
08:29:22 70 5,076.0000 XLON 05003050000020485-E0Q5CKcXeTJt
08:29:22 17 5,076.0000 XLON 05003050000020485-E0Q5CKcXeTJv
08:31:01 167 5,076.0000 XLON 07003070000021863-E0Q5CKcXeVoh
08:31:01 13 5,076.0000 XLON 07003070000021863-E0Q5CKcXeVoj
08:31:32 153 5,072.0000 XLON 07003070000019653-E0Q5CKcXeWZe
08:33:12 41 5,078.0000 XLON 05003050000023327-E0Q5CKcXeYrc
08:33:42 124 5,078.0000 XLON 07003070000023626-E0Q5CKcXeZcc
08:34:22 92 5,078.0000 XLON 05003050000023952-E0Q5CKcXeaRY
08:34:22 10 5,078.0000 XLON 05003050000023952-E0Q5CKcXeaRa
08:34:22 10 5,078.0000 XLON 05003050000023952-E0Q5CKcXeaRc
08:34:52 39 5,078.0000 XLON 05003050000024225-E0Q5CKcXeb0q
08:35:54 178 5,076.0000 XLON 07003070000023112-E0Q5CKcXecPy
08:36:11 176 5,074.0000 XLON 05003050000024771-E0Q5CKcXecs4
08:38:12 159 5,074.0000 XLON 05003050000025563-E0Q5CKcXef3U
08:38:12 207 5,076.0000 XLON 07003070000025927-E0Q5CKcXef2u
08:39:22 89 5,070.0000 XLON 07003070000026497-E0Q5CKcXeg2H
08:39:22 69 5,070.0000 XLON 07003070000026497-E0Q5CKcXeg2J
08:41:32 41 5,070.0000 XLON 05003050000027517-E0Q5CKcXei1y
08:42:03 50 5,068.0000 XLON 05003050000027779-E0Q5CKcXeipz
08:42:08 117 5,066.0000 XLON 07003070000026602-E0Q5CKcXeixb
08:42:09 117 5,060.0000 XLON 07003070000025042-E0Q5CKcXej01
08:42:42 43 5,058.0000 XLON 05003050000028095-E0Q5CKcXejk3
08:42:42 76 5,058.0000 XLON 05003050000028095-E0Q5CKcXejk5
08:44:22 170 5,056.0000 XLON 07003070000028995-E0Q5CKcXeleF
08:44:22 6 5,056.0000 XLON 07003070000028995-E0Q5CKcXeleH
08:44:22 4 5,056.0000 XLON 07003070000028995-E0Q5CKcXeleJ
08:45:58 191 5,052.0000 XLON 07003070000028123-E0Q5CKcXenVD
08:46:04 132 5,056.0000 XLON 07003070000030200-E0Q5CKcXenoO
08:47:42 3 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkd
08:47:42 47 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkf
08:47:42 87 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkh
08:47:42 1 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkj
08:49:22 162 5,054.0000 XLON 05003050000032945-E0Q5CKcXerPS
08:49:22 7 5,054.0000 XLON 05003050000032945-E0Q5CKcXerPU
08:49:32 120 5,052.0000 XLON 07003070000030147-E0Q5CKcXercn
08:51:02 150 5,046.0000 XLON 05003050000034375-E0Q5CKcXetSC
08:51:02 4 5,046.0000 XLON 05003050000034375-E0Q5CKcXetSE
08:52:42 81 5,050.0000 XLON 05003050000036196-E0Q5CKcXev9G
08:52:42 72 5,050.0000 XLON 05003050000036196-E0Q5CKcXev9I
08:54:22 153 5,048.0000 XLON 07003070000037643-E0Q5CKcXex6J
08:54:22 30 5,048.0000 XLON 07003070000037643-E0Q5CKcXex6L
08:55:33 102 5,046.0000 XLON 05003050000037821-E0Q5CKcXeyQE
08:56:02 119 5,046.0000 XLON 05003050000038815-E0Q5CKcXeyuD
08:56:03 34 5,046.0000 XLON 05003050000038815-E0Q5CKcXeyup
08:56:55 81 5,044.0000 XLON 05003050000027819-E0Q5CKcXezj9
08:57:42 63 5,048.0000 XLON 05003050000039623-E0Q5CKcXf0j7
08:57:42 52 5,048.0000 XLON 05003050000039623-E0Q5CKcXf0j9
08:58:23 79 5,044.0000 XLON 05003050000039506-E0Q5CKcXf1Nj
09:00:33 200 5,044.0000 XLON 07003070000040864-E0Q5CKcXf44d
09:02:16 221 5,046.0000 XLON 05003050000043748-E0Q5CKcXf5nm
09:02:42 82 5,046.0000 XLON 05003050000044853-E0Q5CKcXf65q
09:02:42 36 5,046.0000 XLON 05003050000044853-E0Q5CKcXf65s
09:02:42 55 5,046.0000 XLON 05003050000044853-E0Q5CKcXf65u
09:04:51 216 5,046.0000 XLON 07003070000046611-E0Q5CKcXf7nx
09:05:13 174 5,044.0000 XLON 05003050000043185-E0Q5CKcXf8BZ
09:07:02 168 5,044.0000 XLON 05003050000048023-E0Q5CKcXf9Wr
09:07:54 177 5,046.0000 XLON 07003070000049478-E0Q5CKcXfAFZ
09:08:34 163 5,044.0000 XLON 07003070000049369-E0Q5CKcXfArn
09:09:22 24 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBeh
09:09:22 16 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBej
09:09:22 13 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBel
09:09:22 16 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBen
09:09:22 66 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBep
09:09:22 27 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBer
09:11:02 16 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWf
09:11:02 20 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWh
09:11:02 74 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWj
09:11:02 40 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWl
09:12:42 16 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFI5
09:12:42 20 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFI7
09:12:42 39 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFI9
09:12:42 22 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFIB
09:12:42 27 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFID
09:12:42 39 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFIF
09:15:37 6 5,056.0000 XLON 07003070000054131-E0Q5CKcXfJ0u
09:15:37 54 5,056.0000 XLON 07003070000054131-E0Q5CKcXfJ0w
09:15:37 61 5,056.0000 XLON 07003070000054131-E0Q5CKcXfJ0y
09:16:02 47 5,056.0000 XLON 07003070000054402-E0Q5CKcXfJOL
09:16:02 57 5,056.0000 XLON 07003070000054402-E0Q5CKcXfJON
09:16:02 43 5,056.0000 XLON 07003070000054402-E0Q5CKcXfJOP
09:16:58 132 5,054.0000 XLON 05003050000053340-E0Q5CKcXfKVN
09:17:51 89 5,052.0000 XLON 07003070000055725-E0Q5CKcXfLnc
09:18:19 55 5,052.0000 XLON 07003070000055725-E0Q5CKcXfMMu
09:19:02 18 5,050.0000 XLON 05003050000052601-E0Q5CKcXfNKP
09:20:15 164 5,050.0000 XLON 07003070000056771-E0Q5CKcXfOZz
09:20:15 109 5,050.0000 XLON 05003050000052601-E0Q5CKcXfOZn
09:21:18 165 5,042.0000 XLON 05003050000055643-E0Q5CKcXfPik
09:21:18 20 5,044.0000 XLON 05003050000057893-E0Q5CKcXfPgw
09:21:18 70 5,044.0000 XLON 05003050000057893-E0Q5CKcXfPgy
09:21:18 55 5,044.0000 XLON 05003050000057893-E0Q5CKcXfPh4
09:21:24 5 5,042.0000 XLON 05003050000055643-E0Q5CKcXfPn7
09:26:46 190 5,046.0000 XLON 05003050000060409-E0Q5CKcXfUnu
09:27:13 136 5,044.0000 XLON 07003070000059411-E0Q5CKcXfVL7
09:27:17 97 5,042.0000 XLON 05003050000059367-E0Q5CKcXfVPn
09:28:37 16 5,042.0000 XLON 07003070000063002-E0Q5CKcXfWqf
09:28:37 12 5,042.0000 XLON 07003070000063002-E0Q5CKcXfWqh
09:28:37 9 5,042.0000 XLON 07003070000063002-E0Q5CKcXfWqj
09:29:07 3 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMo
09:29:07 11 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMq
09:29:07 64 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMs
09:29:07 43 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMu
09:29:52 53 5,042.0000 XLON 05003050000063681-E0Q5CKcXfXvd
09:29:52 84 5,042.0000 XLON 05003050000063681-E0Q5CKcXfXvf
09:31:02 177 5,044.0000 XLON 05003050000064500-E0Q5CKcXfZDo
09:31:02 45 5,044.0000 XLON 05003050000064500-E0Q5CKcXfZDq
09:32:42 66 5,044.0000 XLON 07003070000065834-E0Q5CKcXfahB
09:32:42 73 5,044.0000 XLON 07003070000065834-E0Q5CKcXfahD
09:32:42 4 5,044.0000 XLON 07003070000065834-E0Q5CKcXfahF
09:34:22 36 5,044.0000 XLON 07003070000066754-E0Q5CKcXfcDC
09:34:22 12 5,044.0000 XLON 07003070000066754-E0Q5CKcXfcDE
09:34:22 120 5,044.0000 XLON 07003070000066754-E0Q5CKcXfcDG
09:36:32 204 5,042.0000 XLON 05003050000067738-E0Q5CKcXfdxL
09:37:29 121 5,040.0000 XLON 07003070000063504-E0Q5CKcXferx
09:37:29 16 5,040.0000 XLON 07003070000063504-E0Q5CKcXferz
09:37:42 7 5,040.0000 XLON 05003050000068253-E0Q5CKcXff1a
09:37:42 38 5,040.0000 XLON 05003050000068253-E0Q5CKcXff1c
09:37:42 81 5,040.0000 XLON 05003050000068253-E0Q5CKcXff1e
09:37:43 73 5,036.0000 XLON 07003070000068294-E0Q5CKcXff32
09:38:53 65 5,034.0000 XLON 07003070000063003-E0Q5CKcXffvL
09:39:22 1 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgKv
09:39:22 105 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgKx
09:39:22 1 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgKz
09:39:22 3 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgL1
09:41:46 125 5,034.0000 XLON 05003050000069740-E0Q5CKcXfiKP
09:43:15 163 5,036.0000 XLON 07003070000070481-E0Q5CKcXfjUP
09:44:00 94 5,032.0000 XLON 05003050000069028-E0Q5CKcXfk5K
09:45:10 45 5,034.0000 XLON 05003050000071552-E0Q5CKcXfkwU
09:45:13 26 5,034.0000 XLON 07003070000071617-E0Q5CKcXfkyB
09:45:23 146 5,032.0000 XLON 07003070000071337-E0Q5CKcXfl50
09:46:02 3 5,036.0000 XLON 07003070000072051-E0Q5CKcXflqY
09:46:54 122 5,036.0000 XLON 07003070000072522-E0Q5CKcXfmq5
09:47:24 122 5,034.0000 XLON 07003070000072090-E0Q5CKcXfnG6
09:47:42 83 5,034.0000 XLON 05003050000072837-E0Q5CKcXfnap
09:47:42 67 5,034.0000 XLON 05003050000072837-E0Q5CKcXfnar
09:51:46 117 5,032.0000 XLON 05003050000074012-E0Q5CKcXfq2l
09:52:07 120 5,030.0000 XLON 07003070000072900-E0Q5CKcXfqN5
09:53:51 129 5,032.0000 XLON 07003070000075736-E0Q5CKcXfrd6
09:59:22 24 5,036.0000 XLON 07003070000078327-E0Q5CKcXfwPe
09:59:22 131 5,036.0000 XLON 07003070000078327-E0Q5CKcXfwPg
09:59:49 71 5,034.0000 XLON 07003070000077583-E0Q5CKcXfwjK
09:59:49 190 5,034.0000 XLON 07003070000077583-E0Q5CKcXfwjT
10:04:12 21 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSV
10:04:12 26 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSX
10:04:12 45 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSZ
10:04:12 42 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSb
10:04:12 35 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSd
10:04:12 39 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSf
10:04:12 49 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSh
10:04:22 21 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYf
10:04:22 26 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYh
10:04:22 51 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYj
10:04:22 40 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYl
10:04:52 16 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpe
10:04:52 19 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpg
10:04:52 52 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpi
10:04:52 1 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpk
10:06:02 152 5,036.0000 XLON 07003070000081423-E0Q5CKcXg0SO
10:06:02 74 5,036.0000 XLON 07003070000081423-E0Q5CKcXg0SQ
10:06:02 24 5,036.0000 XLON 07003070000081423-E0Q5CKcXg0SS
10:08:40 23 5,036.0000 XLON 07003070000082313-E0Q5CKcXg2G1
10:10:27 255 5,040.0000 XLON 07003070000082577-E0Q5CKcXg3lA
10:11:32 269 5,040.0000 XLON 05003050000083752-E0Q5CKcXg50b
10:11:45 248 5,038.0000 XLON 07003070000083561-E0Q5CKcXg5F0
10:11:45 189 5,036.0000 XLON 07003070000082313-E0Q5CKcXg5FC
10:12:42 121 5,032.0000 XLON 05003050000084214-E0Q5CKcXg66B
10:13:25 90 5,028.0000 XLON 07003070000084221-E0Q5CKcXg6no
10:13:28 21 5,028.0000 XLON 07003070000084221-E0Q5CKcXg6wi
10:15:50 73 5,024.0000 XLON 07003070000084967-E0Q5CKcXg8j5
10:16:02 33 5,028.0000 XLON 07003070000085710-E0Q5CKcXg8qT
10:16:02 121 5,028.0000 XLON 07003070000085710-E0Q5CKcXg8qV
10:17:42 10 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA1x
10:17:42 12 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA1z
10:17:42 21 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA21
10:17:42 21 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA23
10:18:57 65 5,030.0000 XLON 07003070000086791-E0Q5CKcXgBJ0
10:19:52 123 5,030.0000 XLON 07003070000087039-E0Q5CKcXgCKm
10:21:15 134 5,032.0000 XLON 05003050000087658-E0Q5CKcXgDVy
10:24:35 70 5,034.0000 XLON 07003070000088402-E0Q5CKcXgFuc
10:24:35 100 5,034.0000 XLON 07003070000088402-E0Q5CKcXgFug
10:26:02 70 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvL
10:26:02 70 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvN
10:26:02 37 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvP
10:26:02 18 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvR
10:27:42 82 5,042.0000 XLON 05003050000090287-E0Q5CKcXgIEq
10:27:42 90 5,042.0000 XLON 05003050000090287-E0Q5CKcXgIEs
10:28:12 159 5,040.0000 XLON 05003050000089788-E0Q5CKcXgIac
10:29:22 195 5,038.0000 XLON 07003070000090935-E0Q5CKcXgJT9
10:34:44 175 5,040.0000 XLON 05003050000093188-E0Q5CKcXgNGu
10:34:44 46 5,040.0000 XLON 05003050000093188-E0Q5CKcXgNGz
10:36:32 105 5,042.0000 XLON 07003070000094004-E0Q5CKcXgOQf
10:36:32 100 5,042.0000 XLON 07003070000094004-E0Q5CKcXgOQh
10:37:42 144 5,042.0000 XLON 07003070000094483-E0Q5CKcXgP3B
10:37:42 93 5,042.0000 XLON 07003070000094483-E0Q5CKcXgP3D
10:39:23 184 5,042.0000 XLON 07003070000095172-E0Q5CKcXgQ5g
10:39:24 190 5,040.0000 XLON 07003070000093803-E0Q5CKcXgQ73
10:41:02 126 5,040.0000 XLON 07003070000095788-E0Q5CKcXgQy9
10:42:42 146 5,038.0000 XLON 05003050000096297-E0Q5CKcXgRxc
10:44:22 137 5,042.0000 XLON 05003050000096976-E0Q5CKcXgTDV
10:46:02 138 5,042.0000 XLON 07003070000097662-E0Q5CKcXgUJL
10:47:20 142 5,042.0000 XLON 05003050000097861-E0Q5CKcXgV3B
10:48:12 131 5,042.0000 XLON 05003050000098411-E0Q5CKcXgVVi
10:49:09 131 5,040.0000 XLON 05003050000098208-E0Q5CKcXgVz3
10:49:52 109 5,040.0000 XLON 07003070000099246-E0Q5CKcXgWZG
10:51:02 42 5,040.0000 XLON 05003050000099757-E0Q5CKcXgXDt
10:51:02 68 5,040.0000 XLON 05003050000099757-E0Q5CKcXgXDv
10:52:42 74 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQj
10:52:42 8 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQl
10:52:42 36 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQn
10:52:42 27 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQp
10:54:22 139 5,038.0000 XLON 07003070000099049-E0Q5CKcXgZTl
10:54:22 37 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZT9
10:54:22 63 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZTB
10:54:22 23 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZTD
10:54:22 1 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZTF
10:56:02 147 5,038.0000 XLON 07003070000101825-E0Q5CKcXgamG
10:56:02 11 5,038.0000 XLON 07003070000101825-E0Q5CKcXgamI
10:57:43 26 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCk
10:57:43 74 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCm
10:57:43 19 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCo
10:57:43 21 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCq
10:59:23 147 5,038.0000 XLON 05003050000103192-E0Q5CKcXgdDq
11:01:26 46 5,040.0000 XLON 05003050000104124-E0Q5CKcXgewX
11:01:26 45 5,040.0000 XLON 05003050000104124-E0Q5CKcXgewZ
11:01:26 74 5,040.0000 XLON 05003050000104124-E0Q5CKcXgewb
11:04:00 130 5,040.0000 XLON 07003070000104976-E0Q5CKcXghGB
11:04:23 140 5,040.0000 XLON 05003050000105600-E0Q5CKcXghWc
11:06:02 156 5,040.0000 XLON 07003070000106568-E0Q5CKcXgimh
11:06:02 41 5,040.0000 XLON 07003070000106568-E0Q5CKcXgimj
11:07:55 124 5,040.0000 XLON 05003050000107309-E0Q5CKcXgkMN
11:11:32 140 5,042.0000 XLON 07003070000108896-E0Q5CKcXgmqG
11:11:32 66 5,042.0000 XLON 07003070000108896-E0Q5CKcXgmqI
11:11:32 7 5,042.0000 XLON 07003070000108896-E0Q5CKcXgmqK
11:12:42 37 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnbz
11:12:42 62 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnc1
11:12:42 51 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnc3
11:12:42 18 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnc5
11:14:22 56 5,042.0000 XLON 05003050000110228-E0Q5CKcXgozT
11:14:22 82 5,042.0000 XLON 05003050000110228-E0Q5CKcXgozV
11:14:22 29 5,042.0000 XLON 05003050000110228-E0Q5CKcXgozX
11:16:02 42 5,044.0000 XLON 07003070000110942-E0Q5CKcXgqGU
11:16:02 108 5,044.0000 XLON 07003070000110942-E0Q5CKcXgqGW
11:18:42 119 5,044.0000 XLON 05003050000112091-E0Q5CKcXgs6K
11:18:42 76 5,044.0000 XLON 05003050000112091-E0Q5CKcXgs6M
11:19:15 16 5,040.0000 XLON 05003050000108037-E0Q5CKcXgsf2
11:19:45 167 5,040.0000 XLON 05003050000108037-E0Q5CKcXgsx3
11:21:02 120 5,038.0000 XLON 05003050000112434-E0Q5CKcXgu3h
11:21:02 48 5,040.0000 XLON 05003050000113252-E0Q5CKcXgu3P
11:21:02 86 5,040.0000 XLON 05003050000113252-E0Q5CKcXgu3R
11:21:02 42 5,040.0000 XLON 05003050000113252-E0Q5CKcXgu3T
11:24:03 115 5,040.0000 XLON 05003050000114669-E0Q5CKcXgw6M
11:24:22 20 5,042.0000 XLON 07003070000114756-E0Q5CKcXgwF8
11:24:22 97 5,042.0000 XLON 07003070000114756-E0Q5CKcXgwFA
11:24:22 8 5,042.0000 XLON 07003070000114756-E0Q5CKcXgwFC
11:26:02 90 5,042.0000 XLON 05003050000115492-E0Q5CKcXgxV5
11:26:02 54 5,042.0000 XLON 05003050000115492-E0Q5CKcXgxV7
11:27:42 25 5,042.0000 XLON 07003070000116130-E0Q5CKcXgylB
11:28:00 96 5,042.0000 XLON 07003070000116282-E0Q5CKcXgyur
11:28:57 24 5,040.0000 XLON 05003050000114669-E0Q5CKcXgzQf
11:29:33 114 5,040.0000 XLON 07003070000116894-E0Q5CKcXh00A
11:29:33 8 5,040.0000 XLON 07003070000116894-E0Q5CKcXh008
11:32:13 99 5,042.0000 XLON 05003050000118020-E0Q5CKcXh1TS
11:32:13 80 5,042.0000 XLON 05003050000118020-E0Q5CKcXh1TU
11:32:42 19 5,042.0000 XLON 05003050000118207-E0Q5CKcXh1uC
11:32:42 104 5,042.0000 XLON 05003050000118207-E0Q5CKcXh1uE
11:34:22 6 5,042.0000 XLON 05003050000118796-E0Q5CKcXh2nv
11:34:22 88 5,042.0000 XLON 05003050000118796-E0Q5CKcXh2nx
11:34:22 72 5,042.0000 XLON 05003050000118796-E0Q5CKcXh2nz
11:35:02 141 5,040.0000 XLON 07003070000117462-E0Q5CKcXh3GC
11:36:02 136 5,040.0000 XLON 05003050000119445-E0Q5CKcXh3rk
11:37:42 100 5,040.0000 XLON 05003050000120144-E0Q5CKcXh4oK
11:39:23 15 5,038.0000 XLON 05003050000120752-E0Q5CKcXh5mb
11:39:23 35 5,038.0000 XLON 05003050000120752-E0Q5CKcXh5md
11:39:23 60 5,038.0000 XLON 05003050000120752-E0Q5CKcXh5mf
11:41:29 107 5,036.0000 XLON 07003070000119418-E0Q5CKcXh7XS
11:43:42 110 5,038.0000 XLON 05003050000122253-E0Q5CKcXh8qe
11:43:42 30 5,038.0000 XLON 05003050000122253-E0Q5CKcXh8qg
11:44:22 165 5,036.0000 XLON 07003070000121863-E0Q5CKcXh9Q6
11:44:22 92 5,038.0000 XLON 05003050000122495-E0Q5CKcXh9P5
11:44:22 89 5,038.0000 XLON 05003050000122495-E0Q5CKcXh9P7
11:46:02 61 5,034.0000 XLON 05003050000123131-E0Q5CKcXhAS9
11:46:02 48 5,034.0000 XLON 05003050000123131-E0Q5CKcXhASB
11:48:12 34 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpI
11:48:12 38 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpK
11:48:12 17 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpM
11:48:12 23 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpO
11:49:22 111 5,034.0000 XLON 05003050000124415-E0Q5CKcXhCZc
11:50:31 141 5,032.0000 XLON 05003050000123784-E0Q5CKcXhDE7
11:54:27 67 5,034.0000 XLON 05003050000126328-E0Q5CKcXhGVf
11:54:27 102 5,034.0000 XLON 07003070000125503-E0Q5CKcXhGVZ
11:55:31 112 5,032.0000 XLON 05003050000125014-E0Q5CKcXhHKs
11:57:59 134 5,032.0000 XLON 07003070000127105-E0Q5CKcXhIty
11:59:23 40 5,034.0000 XLON 05003050000128459-E0Q5CKcXhK40
11:59:23 28 5,034.0000 XLON 05003050000128459-E0Q5CKcXhK42
12:05:31 45 5,040.0000 XLON 07003070000131734-E0Q5CKcXhObO
12:05:31 11 5,040.0000 XLON 07003070000131734-E0Q5CKcXhObQ
12:05:31 110 5,040.0000 XLON 07003070000131734-E0Q5CKcXhObS
12:07:39 174 5,042.0000 XLON 07003070000132688-E0Q5CKcXhQQd
12:07:39 129 5,042.0000 XLON 07003070000132688-E0Q5CKcXhQQf
12:08:23 280 5,050.0000 XLON 05003050000132924-E0Q5CKcXhQtF
12:10:59 148 5,052.0000 XLON 05003050000134036-E0Q5CKcXhSJL
12:11:03 147 5,052.0000 XLON 05003050000134060-E0Q5CKcXhSLI
12:11:03 70 5,052.0000 XLON 05003050000134060-E0Q5CKcXhSLK
12:12:20 274 5,050.0000 XLON 07003070000133411-E0Q5CKcXhUDK
12:12:22 86 5,042.0000 XLON 07003070000134070-E0Q5CKcXhVB6
12:13:23 155 5,038.0000 XLON 05003050000135247-E0Q5CKcXhavo
12:15:44 109 5,040.0000 XLON 05003050000136460-E0Q5CKcXhfXL
12:16:03 93 5,040.0000 XLON 07003070000137472-E0Q5CKcXhg5t
12:16:03 11 5,040.0000 XLON 07003070000137472-E0Q5CKcXhg5v
12:17:43 54 5,040.0000 XLON 05003050000138298-E0Q5CKcXhhx7
12:17:43 86 5,040.0000 XLON 05003050000138298-E0Q5CKcXhhx9
12:18:34 153 5,038.0000 XLON 05003050000136429-E0Q5CKcXhiiJ
12:19:23 31 5,036.0000 XLON 07003070000139029-E0Q5CKcXhjPk
12:19:23 68 5,036.0000 XLON 07003070000139029-E0Q5CKcXhjPm
12:21:03 1 5,034.0000 XLON 07003070000139841-E0Q5CKcXhlTX
12:21:03 19 5,034.0000 XLON 07003070000139841-E0Q5CKcXhlTZ
12:21:03 43 5,034.0000 XLON 07003070000139841-E0Q5CKcXhlTb
12:21:50 61 5,036.0000 XLON 05003050000140109-E0Q5CKcXhmB4
12:23:01 145 5,034.0000 XLON 07003070000140104-E0Q5CKcXhnCW
12:23:18 103 5,034.0000 XLON 07003070000140755-E0Q5CKcXhnU5
12:24:23 107 5,036.0000 XLON 05003050000141504-E0Q5CKcXhodF
12:27:30 117 5,038.0000 XLON 05003050000142294-E0Q5CKcXhriP
12:27:54 170 5,038.0000 XLON 07003070000143011-E0Q5CKcXhrww
12:29:23 8 5,038.0000 XLON 07003070000143848-E0Q5CKcXhstL
12:29:23 121 5,038.0000 XLON 07003070000143848-E0Q5CKcXhstN
12:29:23 13 5,038.0000 XLON 07003070000143848-E0Q5CKcXhstP
12:30:24 106 5,036.0000 XLON 05003050000142276-E0Q5CKcXhttI
12:31:08 60 5,046.0000 XLON 07003070000144633-E0Q5CKcXhulm
12:32:19 74 5,042.0000 XLON 05003050000144641-E0Q5CKcXhviB
12:33:28 93 5,038.0000 XLON 07003070000145501-E0Q5CKcXhx5z
12:38:04 114 5,044.0000 XLON 07003070000146439-E0Q5CKcXi0az
12:38:04 78 5,044.0000 XLON 07003070000147773-E0Q5CKcXi0b5
12:43:35 222 5,052.0000 XLON 05003050000150371-E0Q5CKcXi42C
12:43:35 76 5,052.0000 XLON 07003070000150383-E0Q5CKcXi42E
12:45:24 193 5,062.0000 XLON 05003050000151149-E0Q5CKcXi5Lf
12:45:24 82 5,062.0000 XLON 07003070000151153-E0Q5CKcXi5Lh
12:45:24 133 5,062.0000 XLON 05003050000151150-E0Q5CKcXi5Lj
12:47:27 186 5,066.0000 XLON 05003050000152356-E0Q5CKcXi7e3
12:47:27 157 5,066.0000 XLON 07003070000152353-E0Q5CKcXi7e5
12:47:44 135 5,060.0000 XLON 07003070000152807-E0Q5CKcXi7pr
12:49:27 80 5,058.0000 XLON 05003050000153416-E0Q5CKcXi9Uw
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:02
298
5,080.0000
XLON
05003050000005521-E0Q5CKcXdjJf
08:01:09
407
5,078.0000
XLON
07003070000005515-E0Q5CKcXdkA0
08:03:06
270
5,088.0000
XLON
07003070000006079-E0Q5CKcXdp6H
08:03:08
109
5,084.0000
XLON
07003070000005832-E0Q5CKcXdpBD
08:04:21
177
5,086.0000
XLON
07003070000006442-E0Q5CKcXdreW
08:06:00
309
5,080.0000
XLON
07003070000006885-E0Q5CKcXdvFp
08:07:40
197
5,084.0000
XLON
07003070000007150-E0Q5CKcXdxuz
08:08:19
67
5,084.0000
XLON
05003050000007236-E0Q5CKcXdzEL
08:09:20
297
5,086.0000
XLON
07003070000007411-E0Q5CKcXe0qk
08:09:20
42
5,086.0000
XLON
07003070000007411-E0Q5CKcXe0qm
08:11:00
231
5,102.0000
XLON
05003050000007692-E0Q5CKcXe48O
08:13:32
185
5,100.0000
XLON
05003050000007975-E0Q5CKcXe84X
08:14:14
137
5,100.0000
XLON
07003070000008100-E0Q5CKcXe8qA
08:14:20
154
5,102.0000
XLON
07003070000008222-E0Q5CKcXe92P
08:14:51
134
5,100.0000
XLON
05003050000008267-E0Q5CKcXe9k0
08:14:51
26
5,100.0000
XLON
05003050000008267-E0Q5CKcXe9jy
08:16:00
23
5,098.0000
XLON
05003050000009853-E0Q5CKcXeBgI
08:16:30
148
5,102.0000
XLON
05003050000010465-E0Q5CKcXeCOa
08:17:59
188
5,104.0000
XLON
05003050000011689-E0Q5CKcXeECF
08:17:59
43
5,104.0000
XLON
05003050000011689-E0Q5CKcXeECJ
08:17:59
125
5,102.0000
XLON
05003050000010810-E0Q5CKcXeECU
08:19:50
216
5,104.0000
XLON
07003070000014162-E0Q5CKcXeH3R
08:19:52
163
5,098.0000
XLON
05003050000009853-E0Q5CKcXeHEi
08:19:52
176
5,102.0000
XLON
07003070000013605-E0Q5CKcXeHD0
08:21:00
52
5,090.0000
XLON
05003050000015432-E0Q5CKcXeJEW
08:21:00
53
5,090.0000
XLON
05003050000015432-E0Q5CKcXeJEY
08:21:00
131
5,090.0000
XLON
05003050000015432-E0Q5CKcXeJEa
08:21:15
173
5,088.0000
XLON
05003050000015768-E0Q5CKcXeJbw
08:23:56
172
5,094.0000
XLON
07003070000017666-E0Q5CKcXeN7d
08:23:56
63
5,094.0000
XLON
07003070000017666-E0Q5CKcXeN7f
08:24:21
24
5,090.0000
XLON
07003070000017898-E0Q5CKcXeNgp
08:24:21
64
5,090.0000
XLON
07003070000017898-E0Q5CKcXeNgr
08:24:21
110
5,090.0000
XLON
07003070000017898-E0Q5CKcXeNgt
08:24:21
21
5,090.0000
XLON
07003070000017898-E0Q5CKcXeNgv
08:24:26
43
5,088.0000
XLON
07003070000017276-E0Q5CKcXeNlm
08:24:26
149
5,088.0000
XLON
07003070000017276-E0Q5CKcXeNlr
08:24:37
196
5,086.0000
XLON
05003050000017682-E0Q5CKcXeNvS
08:26:31
119
5,086.0000
XLON
07003070000019044-E0Q5CKcXeQaU
08:27:23
75
5,080.0000
XLON
05003050000019084-E0Q5CKcXeRaF
08:27:23
225
5,084.0000
XLON
07003070000018788-E0Q5CKcXeRY2
08:27:42
39
5,078.0000
XLON
05003050000019689-E0Q5CKcXeRs1
08:27:42
91
5,078.0000
XLON
05003050000019689-E0Q5CKcXeRs3
08:29:22
55
5,076.0000
XLON
05003050000020485-E0Q5CKcXeTJr
08:29:22
70
5,076.0000
XLON
05003050000020485-E0Q5CKcXeTJt
08:29:22
17
5,076.0000
XLON
05003050000020485-E0Q5CKcXeTJv
08:31:01
167
5,076.0000
XLON
07003070000021863-E0Q5CKcXeVoh
08:31:01
13
5,076.0000
XLON
07003070000021863-E0Q5CKcXeVoj
08:31:32
153
5,072.0000
XLON
07003070000019653-E0Q5CKcXeWZe
08:33:12
41
5,078.0000
XLON
05003050000023327-E0Q5CKcXeYrc
08:33:42
124
5,078.0000
XLON
07003070000023626-E0Q5CKcXeZcc
08:34:22
92
5,078.0000
XLON
05003050000023952-E0Q5CKcXeaRY
08:34:22
10
5,078.0000
XLON
05003050000023952-E0Q5CKcXeaRa
08:34:22
10
5,078.0000
XLON
05003050000023952-E0Q5CKcXeaRc
08:34:52
39
5,078.0000
XLON
05003050000024225-E0Q5CKcXeb0q
08:35:54
178
5,076.0000
XLON
07003070000023112-E0Q5CKcXecPy
08:36:11
176
5,074.0000
XLON
05003050000024771-E0Q5CKcXecs4
08:38:12
159
5,074.0000
XLON
05003050000025563-E0Q5CKcXef3U
08:38:12
207
5,076.0000
XLON
07003070000025927-E0Q5CKcXef2u
08:39:22
89
5,070.0000
XLON
07003070000026497-E0Q5CKcXeg2H
08:39:22
69
5,070.0000
XLON
07003070000026497-E0Q5CKcXeg2J
08:41:32
41
5,070.0000
XLON
05003050000027517-E0Q5CKcXei1y
08:42:03
50
5,068.0000
XLON
05003050000027779-E0Q5CKcXeipz
08:42:08
117
5,066.0000
XLON
07003070000026602-E0Q5CKcXeixb
08:42:09
117
5,060.0000
XLON
07003070000025042-E0Q5CKcXej01
08:42:42
43
5,058.0000
XLON
05003050000028095-E0Q5CKcXejk3
08:42:42
76
5,058.0000
XLON
05003050000028095-E0Q5CKcXejk5
08:44:22
170
5,056.0000
XLON
07003070000028995-E0Q5CKcXeleF
08:44:22
6
5,056.0000
XLON
07003070000028995-E0Q5CKcXeleH
08:44:22
4
5,056.0000
XLON
07003070000028995-E0Q5CKcXeleJ
08:45:58
191
5,052.0000
XLON
07003070000028123-E0Q5CKcXenVD
08:46:04
132
5,056.0000
XLON
07003070000030200-E0Q5CKcXenoO
08:47:42
3
5,054.0000
XLON
07003070000031693-E0Q5CKcXepkd
08:47:42
47
5,054.0000
XLON
07003070000031693-E0Q5CKcXepkf
08:47:42
87
5,054.0000
XLON
07003070000031693-E0Q5CKcXepkh
08:47:42
1
5,054.0000
XLON
07003070000031693-E0Q5CKcXepkj
08:49:22
162
5,054.0000
XLON
05003050000032945-E0Q5CKcXerPS
08:49:22
7
5,054.0000
XLON
05003050000032945-E0Q5CKcXerPU
08:49:32
120
5,052.0000
XLON
07003070000030147-E0Q5CKcXercn
08:51:02
150
5,046.0000
XLON
05003050000034375-E0Q5CKcXetSC
08:51:02
4
5,046.0000
XLON
05003050000034375-E0Q5CKcXetSE
08:52:42
81
5,050.0000
XLON
05003050000036196-E0Q5CKcXev9G
08:52:42
72
5,050.0000
XLON
05003050000036196-E0Q5CKcXev9I
08:54:22
153
5,048.0000
XLON
07003070000037643-E0Q5CKcXex6J
08:54:22
30
5,048.0000
XLON
07003070000037643-E0Q5CKcXex6L
08:55:33
102
5,046.0000
XLON
05003050000037821-E0Q5CKcXeyQE
08:56:02
119
5,046.0000
XLON
05003050000038815-E0Q5CKcXeyuD
08:56:03
34
5,046.0000
XLON
05003050000038815-E0Q5CKcXeyup
08:56:55
81
5,044.0000
XLON
05003050000027819-E0Q5CKcXezj9
08:57:42
63
5,048.0000
XLON
05003050000039623-E0Q5CKcXf0j7
08:57:42
52
5,048.0000
XLON
05003050000039623-E0Q5CKcXf0j9
08:58:23
79
5,044.0000
XLON
05003050000039506-E0Q5CKcXf1Nj
09:00:33
200
5,044.0000
XLON
07003070000040864-E0Q5CKcXf44d
09:02:16
221
5,046.0000
XLON
05003050000043748-E0Q5CKcXf5nm
09:02:42
82
5,046.0000
XLON
05003050000044853-E0Q5CKcXf65q
09:02:42
36
5,046.0000
XLON
05003050000044853-E0Q5CKcXf65s
09:02:42
55
5,046.0000
XLON
05003050000044853-E0Q5CKcXf65u
09:04:51
216
5,046.0000
XLON
07003070000046611-E0Q5CKcXf7nx
09:05:13
174
5,044.0000
XLON
05003050000043185-E0Q5CKcXf8BZ
09:07:02
168
5,044.0000
XLON
05003050000048023-E0Q5CKcXf9Wr
09:07:54
177
5,046.0000
XLON
07003070000049478-E0Q5CKcXfAFZ
09:08:34
163
5,044.0000
XLON
07003070000049369-E0Q5CKcXfArn
09:09:22
24
5,042.0000
XLON
07003070000050459-E0Q5CKcXfBeh
09:09:22
16
5,042.0000
XLON
07003070000050459-E0Q5CKcXfBej
09:09:22
13
5,042.0000
XLON
07003070000050459-E0Q5CKcXfBel
09:09:22
16
5,042.0000
XLON
07003070000050459-E0Q5CKcXfBen
09:09:22
66
5,042.0000
XLON
07003070000050459-E0Q5CKcXfBep
09:09:22
27
5,042.0000
XLON
07003070000050459-E0Q5CKcXfBer
09:11:02
16
5,040.0000
XLON
05003050000051346-E0Q5CKcXfDWf
09:11:02
20
5,040.0000
XLON
05003050000051346-E0Q5CKcXfDWh
09:11:02
74
5,040.0000
XLON
05003050000051346-E0Q5CKcXfDWj
09:11:02
40
5,040.0000
XLON
05003050000051346-E0Q5CKcXfDWl
09:12:42
16
5,040.0000
XLON
07003070000052266-E0Q5CKcXfFI5
09:12:42
20
5,040.0000
XLON
07003070000052266-E0Q5CKcXfFI7
09:12:42
39
5,040.0000
XLON
07003070000052266-E0Q5CKcXfFI9
09:12:42
22
5,040.0000
XLON
07003070000052266-E0Q5CKcXfFIB
09:12:42
27
5,040.0000
XLON
07003070000052266-E0Q5CKcXfFID
09:12:42
39
5,040.0000
XLON
07003070000052266-E0Q5CKcXfFIF
09:15:37
6
5,056.0000
XLON
07003070000054131-E0Q5CKcXfJ0u
09:15:37
54
5,056.0000
XLON
07003070000054131-E0Q5CKcXfJ0w
09:15:37
61
5,056.0000
XLON
07003070000054131-E0Q5CKcXfJ0y
09:16:02
47
5,056.0000
XLON
07003070000054402-E0Q5CKcXfJOL
09:16:02
57
5,056.0000
XLON
07003070000054402-E0Q5CKcXfJON
09:16:02
43
5,056.0000
XLON
07003070000054402-E0Q5CKcXfJOP
09:16:58
132
5,054.0000
XLON
05003050000053340-E0Q5CKcXfKVN
09:17:51
89
5,052.0000
XLON
07003070000055725-E0Q5CKcXfLnc
09:18:19
55
5,052.0000
XLON
07003070000055725-E0Q5CKcXfMMu
09:19:02
18
5,050.0000
XLON
05003050000052601-E0Q5CKcXfNKP
09:20:15
164
5,050.0000
XLON
07003070000056771-E0Q5CKcXfOZz
09:20:15
109
5,050.0000
XLON
05003050000052601-E0Q5CKcXfOZn
09:21:18
165
5,042.0000
XLON
05003050000055643-E0Q5CKcXfPik
09:21:18
20
5,044.0000
XLON
05003050000057893-E0Q5CKcXfPgw
09:21:18
70
5,044.0000
XLON
05003050000057893-E0Q5CKcXfPgy
09:21:18
55
5,044.0000
XLON
05003050000057893-E0Q5CKcXfPh4
09:21:24
5
5,042.0000
XLON
05003050000055643-E0Q5CKcXfPn7
09:26:46
190
5,046.0000
XLON
05003050000060409-E0Q5CKcXfUnu
09:27:13
136
5,044.0000
XLON
07003070000059411-E0Q5CKcXfVL7
09:27:17
97
5,042.0000
XLON
05003050000059367-E0Q5CKcXfVPn
09:28:37
16
5,042.0000
XLON
07003070000063002-E0Q5CKcXfWqf
09:28:37
12
5,042.0000
XLON
07003070000063002-E0Q5CKcXfWqh
09:28:37
9
5,042.0000
XLON
07003070000063002-E0Q5CKcXfWqj
09:29:07
3
5,042.0000
XLON
05003050000063211-E0Q5CKcXfXMo
09:29:07
11
5,042.0000
XLON
05003050000063211-E0Q5CKcXfXMq
09:29:07
64
5,042.0000
XLON
05003050000063211-E0Q5CKcXfXMs
09:29:07
43
5,042.0000
XLON
05003050000063211-E0Q5CKcXfXMu
09:29:52
53
5,042.0000
XLON
05003050000063681-E0Q5CKcXfXvd
09:29:52
84
5,042.0000
XLON
05003050000063681-E0Q5CKcXfXvf
09:31:02
177
5,044.0000
XLON
05003050000064500-E0Q5CKcXfZDo
09:31:02
45
5,044.0000
XLON
05003050000064500-E0Q5CKcXfZDq
09:32:42
66
5,044.0000
XLON
07003070000065834-E0Q5CKcXfahB
09:32:42
73
5,044.0000
XLON
07003070000065834-E0Q5CKcXfahD
09:32:42
4
5,044.0000
XLON
07003070000065834-E0Q5CKcXfahF
09:34:22
36
5,044.0000
XLON
07003070000066754-E0Q5CKcXfcDC
09:34:22
12
5,044.0000
XLON
07003070000066754-E0Q5CKcXfcDE
09:34:22
120
5,044.0000
XLON
07003070000066754-E0Q5CKcXfcDG
09:36:32
204
5,042.0000
XLON
05003050000067738-E0Q5CKcXfdxL
09:37:29
121
5,040.0000
XLON
07003070000063504-E0Q5CKcXferx
09:37:29
16
5,040.0000
XLON
07003070000063504-E0Q5CKcXferz
09:37:42
7
5,040.0000
XLON
05003050000068253-E0Q5CKcXff1a
09:37:42
38
5,040.0000
XLON
05003050000068253-E0Q5CKcXff1c
09:37:42
81
5,040.0000
XLON
05003050000068253-E0Q5CKcXff1e
09:37:43
73
5,036.0000
XLON
07003070000068294-E0Q5CKcXff32
09:38:53
65
5,034.0000
XLON
07003070000063003-E0Q5CKcXffvL
09:39:22
1
5,034.0000
XLON
07003070000069065-E0Q5CKcXfgKv
09:39:22
105
5,034.0000
XLON
07003070000069065-E0Q5CKcXfgKx
09:39:22
1
5,034.0000
XLON
07003070000069065-E0Q5CKcXfgKz
09:39:22
3
5,034.0000
XLON
07003070000069065-E0Q5CKcXfgL1
09:41:46
125
5,034.0000
XLON
05003050000069740-E0Q5CKcXfiKP
09:43:15
163
5,036.0000
XLON
07003070000070481-E0Q5CKcXfjUP
09:44:00
94
5,032.0000
XLON
05003050000069028-E0Q5CKcXfk5K
09:45:10
45
5,034.0000
XLON
05003050000071552-E0Q5CKcXfkwU
09:45:13
26
5,034.0000
XLON
07003070000071617-E0Q5CKcXfkyB
09:45:23
146
5,032.0000
XLON
07003070000071337-E0Q5CKcXfl50
09:46:02
3
5,036.0000
XLON
07003070000072051-E0Q5CKcXflqY
09:46:54
122
5,036.0000
XLON
07003070000072522-E0Q5CKcXfmq5
09:47:24
122
5,034.0000
XLON
07003070000072090-E0Q5CKcXfnG6
09:47:42
83
5,034.0000
XLON
05003050000072837-E0Q5CKcXfnap
09:47:42
67
5,034.0000
XLON
05003050000072837-E0Q5CKcXfnar
09:51:46
117
5,032.0000
XLON
05003050000074012-E0Q5CKcXfq2l
09:52:07
120
5,030.0000
XLON
07003070000072900-E0Q5CKcXfqN5
09:53:51
129
5,032.0000
XLON
07003070000075736-E0Q5CKcXfrd6
09:59:22
24
5,036.0000
XLON
07003070000078327-E0Q5CKcXfwPe
09:59:22
131
5,036.0000
XLON
07003070000078327-E0Q5CKcXfwPg
09:59:49
71
5,034.0000
XLON
07003070000077583-E0Q5CKcXfwjK
09:59:49
190
5,034.0000
XLON
07003070000077583-E0Q5CKcXfwjT
10:04:12
21
5,036.0000
XLON
05003050000080585-E0Q5CKcXfzSV
10:04:12
26
5,036.0000
XLON
05003050000080585-E0Q5CKcXfzSX
10:04:12
45
5,036.0000
XLON
05003050000080585-E0Q5CKcXfzSZ
10:04:12
42
5,036.0000
XLON
05003050000080585-E0Q5CKcXfzSb
10:04:12
35
5,036.0000
XLON
05003050000080585-E0Q5CKcXfzSd
10:04:12
39
5,036.0000
XLON
05003050000080585-E0Q5CKcXfzSf
10:04:12
49
5,036.0000
XLON
05003050000080585-E0Q5CKcXfzSh
10:04:22
21
5,036.0000
XLON
07003070000080638-E0Q5CKcXfzYf
10:04:22
26
5,036.0000
XLON
07003070000080638-E0Q5CKcXfzYh
10:04:22
51
5,036.0000
XLON
07003070000080638-E0Q5CKcXfzYj
10:04:22
40
5,036.0000
XLON
07003070000080638-E0Q5CKcXfzYl
10:04:52
16
5,036.0000
XLON
07003070000080809-E0Q5CKcXfzpe
10:04:52
19
5,036.0000
XLON
07003070000080809-E0Q5CKcXfzpg
10:04:52
52
5,036.0000
XLON
07003070000080809-E0Q5CKcXfzpi
10:04:52
1
5,036.0000
XLON
07003070000080809-E0Q5CKcXfzpk
10:06:02
152
5,036.0000
XLON
07003070000081423-E0Q5CKcXg0SO
10:06:02
74
5,036.0000
XLON
07003070000081423-E0Q5CKcXg0SQ
10:06:02
24
5,036.0000
XLON
07003070000081423-E0Q5CKcXg0SS
10:08:40
23
5,036.0000
XLON
07003070000082313-E0Q5CKcXg2G1
10:10:27
255
5,040.0000
XLON
07003070000082577-E0Q5CKcXg3lA
10:11:32
269
5,040.0000
XLON
05003050000083752-E0Q5CKcXg50b
10:11:45
248
5,038.0000
XLON
07003070000083561-E0Q5CKcXg5F0
10:11:45
189
5,036.0000
XLON
07003070000082313-E0Q5CKcXg5FC
10:12:42
121
5,032.0000
XLON
05003050000084214-E0Q5CKcXg66B
10:13:25
90
5,028.0000
XLON
07003070000084221-E0Q5CKcXg6no
10:13:28
21
5,028.0000
XLON
07003070000084221-E0Q5CKcXg6wi
10:15:50
73
5,024.0000
XLON
07003070000084967-E0Q5CKcXg8j5
10:16:02
33
5,028.0000
XLON
07003070000085710-E0Q5CKcXg8qT
10:16:02
121
5,028.0000
XLON
07003070000085710-E0Q5CKcXg8qV
10:17:42
10
5,030.0000
XLON
07003070000086434-E0Q5CKcXgA1x
10:17:42
12
5,030.0000
XLON
07003070000086434-E0Q5CKcXgA1z
10:17:42
21
5,030.0000
XLON
07003070000086434-E0Q5CKcXgA21
10:17:42
21
5,030.0000
XLON
07003070000086434-E0Q5CKcXgA23
10:18:57
65
5,030.0000
XLON
07003070000086791-E0Q5CKcXgBJ0
10:19:52
123
5,030.0000
XLON
07003070000087039-E0Q5CKcXgCKm
10:21:15
134
5,032.0000
XLON
05003050000087658-E0Q5CKcXgDVy
10:24:35
70
5,034.0000
XLON
07003070000088402-E0Q5CKcXgFuc
10:24:35
100
5,034.0000
XLON
07003070000088402-E0Q5CKcXgFug
10:26:02
70
5,034.0000
XLON
05003050000089627-E0Q5CKcXgGvL
10:26:02
70
5,034.0000
XLON
05003050000089627-E0Q5CKcXgGvN
10:26:02
37
5,034.0000
XLON
05003050000089627-E0Q5CKcXgGvP
10:26:02
18
5,034.0000
XLON
05003050000089627-E0Q5CKcXgGvR
10:27:42
82
5,042.0000
XLON
05003050000090287-E0Q5CKcXgIEq
10:27:42
90
5,042.0000
XLON
05003050000090287-E0Q5CKcXgIEs
10:28:12
159
5,040.0000
XLON
05003050000089788-E0Q5CKcXgIac
10:29:22
195
5,038.0000
XLON
07003070000090935-E0Q5CKcXgJT9
10:34:44
175
5,040.0000
XLON
05003050000093188-E0Q5CKcXgNGu
10:34:44
46
5,040.0000
XLON
05003050000093188-E0Q5CKcXgNGz
10:36:32
105
5,042.0000
XLON
07003070000094004-E0Q5CKcXgOQf
10:36:32
100
5,042.0000
XLON
07003070000094004-E0Q5CKcXgOQh
10:37:42
144
5,042.0000
XLON
07003070000094483-E0Q5CKcXgP3B
10:37:42
93
5,042.0000
XLON
07003070000094483-E0Q5CKcXgP3D
10:39:23
184
5,042.0000
XLON
07003070000095172-E0Q5CKcXgQ5g
10:39:24
190
5,040.0000
XLON
07003070000093803-E0Q5CKcXgQ73
10:41:02
126
5,040.0000
XLON
07003070000095788-E0Q5CKcXgQy9
10:42:42
146
5,038.0000
XLON
05003050000096297-E0Q5CKcXgRxc
10:44:22
137
5,042.0000
XLON
05003050000096976-E0Q5CKcXgTDV
10:46:02
138
5,042.0000
XLON
07003070000097662-E0Q5CKcXgUJL
10:47:20
142
5,042.0000
XLON
05003050000097861-E0Q5CKcXgV3B
10:48:12
131
5,042.0000
XLON
05003050000098411-E0Q5CKcXgVVi
10:49:09
131
5,040.0000
XLON
05003050000098208-E0Q5CKcXgVz3
10:49:52
109
5,040.0000
XLON
07003070000099246-E0Q5CKcXgWZG
10:51:02
42
5,040.0000
XLON
05003050000099757-E0Q5CKcXgXDt
10:51:02
68
5,040.0000
XLON
05003050000099757-E0Q5CKcXgXDv
10:52:42
74
5,040.0000
XLON
07003070000100522-E0Q5CKcXgYQj
10:52:42
8
5,040.0000
XLON
07003070000100522-E0Q5CKcXgYQl
10:52:42
36
5,040.0000
XLON
07003070000100522-E0Q5CKcXgYQn
10:52:42
27
5,040.0000
XLON
07003070000100522-E0Q5CKcXgYQp
10:54:22
139
5,038.0000
XLON
07003070000099049-E0Q5CKcXgZTl
10:54:22
37
5,040.0000
XLON
07003070000101168-E0Q5CKcXgZT9
10:54:22
63
5,040.0000
XLON
07003070000101168-E0Q5CKcXgZTB
10:54:22
23
5,040.0000
XLON
07003070000101168-E0Q5CKcXgZTD
10:54:22
1
5,040.0000
XLON
07003070000101168-E0Q5CKcXgZTF
10:56:02
147
5,038.0000
XLON
07003070000101825-E0Q5CKcXgamG
10:56:02
11
5,038.0000
XLON
07003070000101825-E0Q5CKcXgamI
10:57:43
26
5,038.0000
XLON
05003050000102518-E0Q5CKcXgcCk
10:57:43
74
5,038.0000
XLON
05003050000102518-E0Q5CKcXgcCm
10:57:43
19
5,038.0000
XLON
05003050000102518-E0Q5CKcXgcCo
10:57:43
21
5,038.0000
XLON
05003050000102518-E0Q5CKcXgcCq
10:59:23
147
5,038.0000
XLON
05003050000103192-E0Q5CKcXgdDq
11:01:26
46
5,040.0000
XLON
05003050000104124-E0Q5CKcXgewX
11:01:26
45
5,040.0000
XLON
05003050000104124-E0Q5CKcXgewZ
11:01:26
74
5,040.0000
XLON
05003050000104124-E0Q5CKcXgewb
11:04:00
130
5,040.0000
XLON
07003070000104976-E0Q5CKcXghGB
11:04:23
140
5,040.0000
XLON
05003050000105600-E0Q5CKcXghWc
11:06:02
156
5,040.0000
XLON
07003070000106568-E0Q5CKcXgimh
11:06:02
41
5,040.0000
XLON
07003070000106568-E0Q5CKcXgimj
11:07:55
124
5,040.0000
XLON
05003050000107309-E0Q5CKcXgkMN
11:11:32
140
5,042.0000
XLON
07003070000108896-E0Q5CKcXgmqG
11:11:32
66
5,042.0000
XLON
07003070000108896-E0Q5CKcXgmqI
11:11:32
7
5,042.0000
XLON
07003070000108896-E0Q5CKcXgmqK
11:12:42
37
5,042.0000
XLON
07003070000109480-E0Q5CKcXgnbz
11:12:42
62
5,042.0000
XLON
07003070000109480-E0Q5CKcXgnc1
11:12:42
51
5,042.0000
XLON
07003070000109480-E0Q5CKcXgnc3
11:12:42
18
5,042.0000
XLON
07003070000109480-E0Q5CKcXgnc5
11:14:22
56
5,042.0000
XLON
05003050000110228-E0Q5CKcXgozT
11:14:22
82
5,042.0000
XLON
05003050000110228-E0Q5CKcXgozV
11:14:22
29
5,042.0000
XLON
05003050000110228-E0Q5CKcXgozX
11:16:02
42
5,044.0000
XLON
07003070000110942-E0Q5CKcXgqGU
11:16:02
108
5,044.0000
XLON
07003070000110942-E0Q5CKcXgqGW
11:18:42
119
5,044.0000
XLON
05003050000112091-E0Q5CKcXgs6K
11:18:42
76
5,044.0000
XLON
05003050000112091-E0Q5CKcXgs6M
11:19:15
16
5,040.0000
XLON
05003050000108037-E0Q5CKcXgsf2
11:19:45
167
5,040.0000
XLON
05003050000108037-E0Q5CKcXgsx3
11:21:02
120
5,038.0000
XLON
05003050000112434-E0Q5CKcXgu3h
11:21:02
48
5,040.0000
XLON
05003050000113252-E0Q5CKcXgu3P
11:21:02
86
5,040.0000
XLON
05003050000113252-E0Q5CKcXgu3R
11:21:02
42
5,040.0000
XLON
05003050000113252-E0Q5CKcXgu3T
11:24:03
115
5,040.0000
XLON
05003050000114669-E0Q5CKcXgw6M
11:24:22
20
5,042.0000
XLON
07003070000114756-E0Q5CKcXgwF8
11:24:22
97
5,042.0000
XLON
07003070000114756-E0Q5CKcXgwFA
11:24:22
8
5,042.0000
XLON
07003070000114756-E0Q5CKcXgwFC
11:26:02
90
5,042.0000
XLON
05003050000115492-E0Q5CKcXgxV5
11:26:02
54
5,042.0000
XLON
05003050000115492-E0Q5CKcXgxV7
11:27:42
25
5,042.0000
XLON
07003070000116130-E0Q5CKcXgylB
11:28:00
96
5,042.0000
XLON
07003070000116282-E0Q5CKcXgyur
11:28:57
24
5,040.0000
XLON
05003050000114669-E0Q5CKcXgzQf
11:29:33
114
5,040.0000
XLON
07003070000116894-E0Q5CKcXh00A
11:29:33
8
5,040.0000
XLON
07003070000116894-E0Q5CKcXh008
11:32:13
99
5,042.0000
XLON
05003050000118020-E0Q5CKcXh1TS
11:32:13
80
5,042.0000
XLON
05003050000118020-E0Q5CKcXh1TU
11:32:42
19
5,042.0000
XLON
05003050000118207-E0Q5CKcXh1uC
11:32:42
104
5,042.0000
XLON
05003050000118207-E0Q5CKcXh1uE
11:34:22
6
5,042.0000
XLON
05003050000118796-E0Q5CKcXh2nv
11:34:22
88
5,042.0000
XLON
05003050000118796-E0Q5CKcXh2nx
11:34:22
72
5,042.0000
XLON
05003050000118796-E0Q5CKcXh2nz
11:35:02
141
5,040.0000
XLON
07003070000117462-E0Q5CKcXh3GC
11:36:02
136
5,040.0000
XLON
05003050000119445-E0Q5CKcXh3rk
11:37:42
100
5,040.0000
XLON
05003050000120144-E0Q5CKcXh4oK
11:39:23
15
5,038.0000
XLON
05003050000120752-E0Q5CKcXh5mb
11:39:23
35
5,038.0000
XLON
05003050000120752-E0Q5CKcXh5md
11:39:23
60
5,038.0000
XLON
05003050000120752-E0Q5CKcXh5mf
11:41:29
107
5,036.0000
XLON
07003070000119418-E0Q5CKcXh7XS
11:43:42
110
5,038.0000
XLON
05003050000122253-E0Q5CKcXh8qe
11:43:42
30
5,038.0000
XLON
05003050000122253-E0Q5CKcXh8qg
11:44:22
165
5,036.0000
XLON
07003070000121863-E0Q5CKcXh9Q6
11:44:22
92
5,038.0000
XLON
05003050000122495-E0Q5CKcXh9P5
11:44:22
89
5,038.0000
XLON
05003050000122495-E0Q5CKcXh9P7
11:46:02
61
5,034.0000
XLON
05003050000123131-E0Q5CKcXhAS9
11:46:02
48
5,034.0000
XLON
05003050000123131-E0Q5CKcXhASB
11:48:12
34
5,034.0000
XLON
05003050000123976-E0Q5CKcXhBpI
11:48:12
38
5,034.0000
XLON
05003050000123976-E0Q5CKcXhBpK
11:48:12
17
5,034.0000
XLON
05003050000123976-E0Q5CKcXhBpM
11:48:12
23
5,034.0000
XLON
05003050000123976-E0Q5CKcXhBpO
11:49:22
111
5,034.0000
XLON
05003050000124415-E0Q5CKcXhCZc
11:50:31
141
5,032.0000
XLON
05003050000123784-E0Q5CKcXhDE7
11:54:27
67
5,034.0000
XLON
05003050000126328-E0Q5CKcXhGVf
11:54:27
102
5,034.0000
XLON
07003070000125503-E0Q5CKcXhGVZ
11:55:31
112
5,032.0000
XLON
05003050000125014-E0Q5CKcXhHKs
11:57:59
134
5,032.0000
XLON
07003070000127105-E0Q5CKcXhIty
11:59:23
40
5,034.0000
XLON
05003050000128459-E0Q5CKcXhK40
11:59:23
28
5,034.0000
XLON
05003050000128459-E0Q5CKcXhK42
12:05:31
45
5,040.0000
XLON
07003070000131734-E0Q5CKcXhObO
12:05:31
11
5,040.0000
XLON
07003070000131734-E0Q5CKcXhObQ
12:05:31
110
5,040.0000
XLON
07003070000131734-E0Q5CKcXhObS
12:07:39
174
5,042.0000
XLON
07003070000132688-E0Q5CKcXhQQd
12:07:39
129
5,042.0000
XLON
07003070000132688-E0Q5CKcXhQQf
12:08:23
280
5,050.0000
XLON
05003050000132924-E0Q5CKcXhQtF
12:10:59
148
5,052.0000
XLON
05003050000134036-E0Q5CKcXhSJL
12:11:03
147
5,052.0000
XLON
05003050000134060-E0Q5CKcXhSLI
12:11:03
70
5,052.0000
XLON
05003050000134060-E0Q5CKcXhSLK
12:12:20
274
5,050.0000
XLON
07003070000133411-E0Q5CKcXhUDK
12:12:22
86
5,042.0000
XLON
07003070000134070-E0Q5CKcXhVB6
12:13:23
155
5,038.0000
XLON
05003050000135247-E0Q5CKcXhavo
12:15:44
109
5,040.0000
XLON
05003050000136460-E0Q5CKcXhfXL
12:16:03
93
5,040.0000
XLON
07003070000137472-E0Q5CKcXhg5t
12:16:03
11
5,040.0000
XLON
07003070000137472-E0Q5CKcXhg5v
12:17:43
54
5,040.0000
XLON
05003050000138298-E0Q5CKcXhhx7
12:17:43
86
5,040.0000
XLON
05003050000138298-E0Q5CKcXhhx9
12:18:34
153
5,038.0000
XLON
05003050000136429-E0Q5CKcXhiiJ
12:19:23
31
5,036.0000
XLON
07003070000139029-E0Q5CKcXhjPk
12:19:23
68
5,036.0000
XLON
07003070000139029-E0Q5CKcXhjPm
12:21:03
1
5,034.0000
XLON
07003070000139841-E0Q5CKcXhlTX
12:21:03
19
5,034.0000
XLON
07003070000139841-E0Q5CKcXhlTZ
12:21:03
43
5,034.0000
XLON
07003070000139841-E0Q5CKcXhlTb
12:21:50
61
5,036.0000
XLON
05003050000140109-E0Q5CKcXhmB4
12:23:01
145
5,034.0000
XLON
07003070000140104-E0Q5CKcXhnCW
12:23:18
103
5,034.0000
XLON
07003070000140755-E0Q5CKcXhnU5
12:24:23
107
5,036.0000
XLON
05003050000141504-E0Q5CKcXhodF
12:27:30
117
5,038.0000
XLON
05003050000142294-E0Q5CKcXhriP
12:27:54
170
5,038.0000
XLON
07003070000143011-E0Q5CKcXhrww
12:29:23
8
5,038.0000
XLON
07003070000143848-E0Q5CKcXhstL
12:29:23
121
5,038.0000
XLON
07003070000143848-E0Q5CKcXhstN
12:29:23
13
5,038.0000
XLON
07003070000143848-E0Q5CKcXhstP
12:30:24
106
5,036.0000
XLON
05003050000142276-E0Q5CKcXhttI
12:31:08
60
5,046.0000
XLON
07003070000144633-E0Q5CKcXhulm
12:32:19
74
5,042.0000
XLON
05003050000144641-E0Q5CKcXhviB
12:33:28
93
5,038.0000
XLON
07003070000145501-E0Q5CKcXhx5z
12:38:04
114
5,044.0000
XLON
07003070000146439-E0Q5CKcXi0az
12:38:04
78
5,044.0000
XLON
07003070000147773-E0Q5CKcXi0b5
12:43:35
222
5,052.0000
XLON
05003050000150371-E0Q5CKcXi42C
12:43:35
76
5,052.0000
XLON
07003070000150383-E0Q5CKcXi42E
12:45:24
193
5,062.0000
XLON
05003050000151149-E0Q5CKcXi5Lf
12:45:24
82
5,062.0000
XLON
07003070000151153-E0Q5CKcXi5Lh
12:45:24
133
5,062.0000
XLON
05003050000151150-E0Q5CKcXi5Lj
12:47:27
186
5,066.0000
XLON
05003050000152356-E0Q5CKcXi7e3
12:47:27
157
5,066.0000
XLON
07003070000152353-E0Q5CKcXi7e5
12:47:44
135
5,060.0000
XLON
07003070000152807-E0Q5CKcXi7pr
12:49:27
80
5,058.0000
XLON
05003050000153416-E0Q5CKcXi9Uw
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 73,921
Date of transaction: 28 January 2026
Average price paid per share (pence): 5,087.6350
Lowest price paid per share (pence): 5,024.0000
Highest price paid per share (pence): 5,150.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 415,579,646 (excluding Treasury shares), and the
Company will hold 35,775,187 ordinary shares in Treasury.
The figure of 415,579,646 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:02 298 5,080.0000 XLON 05003050000005521-E0Q5CKcXdjJf
08:01:09 407 5,078.0000 XLON 07003070000005515-E0Q5CKcXdkA0
08:03:06 270 5,088.0000 XLON 07003070000006079-E0Q5CKcXdp6H
08:03:08 109 5,084.0000 XLON 07003070000005832-E0Q5CKcXdpBD
08:04:21 177 5,086.0000 XLON 07003070000006442-E0Q5CKcXdreW
08:06:00 309 5,080.0000 XLON 07003070000006885-E0Q5CKcXdvFp
08:07:40 197 5,084.0000 XLON 07003070000007150-E0Q5CKcXdxuz
08:08:19 67 5,084.0000 XLON 05003050000007236-E0Q5CKcXdzEL
08:09:20 297 5,086.0000 XLON 07003070000007411-E0Q5CKcXe0qk
08:09:20 42 5,086.0000 XLON 07003070000007411-E0Q5CKcXe0qm
08:11:00 231 5,102.0000 XLON 05003050000007692-E0Q5CKcXe48O
08:13:32 185 5,100.0000 XLON 05003050000007975-E0Q5CKcXe84X
08:14:14 137 5,100.0000 XLON 07003070000008100-E0Q5CKcXe8qA
08:14:20 154 5,102.0000 XLON 07003070000008222-E0Q5CKcXe92P
08:14:51 134 5,100.0000 XLON 05003050000008267-E0Q5CKcXe9k0
08:14:51 26 5,100.0000 XLON 05003050000008267-E0Q5CKcXe9jy
08:16:00 23 5,098.0000 XLON 05003050000009853-E0Q5CKcXeBgI
08:16:30 148 5,102.0000 XLON 05003050000010465-E0Q5CKcXeCOa
08:17:59 188 5,104.0000 XLON 05003050000011689-E0Q5CKcXeECF
08:17:59 43 5,104.0000 XLON 05003050000011689-E0Q5CKcXeECJ
08:17:59 125 5,102.0000 XLON 05003050000010810-E0Q5CKcXeECU
08:19:50 216 5,104.0000 XLON 07003070000014162-E0Q5CKcXeH3R
08:19:52 163 5,098.0000 XLON 05003050000009853-E0Q5CKcXeHEi
08:19:52 176 5,102.0000 XLON 07003070000013605-E0Q5CKcXeHD0
08:21:00 52 5,090.0000 XLON 05003050000015432-E0Q5CKcXeJEW
08:21:00 53 5,090.0000 XLON 05003050000015432-E0Q5CKcXeJEY
08:21:00 131 5,090.0000 XLON 05003050000015432-E0Q5CKcXeJEa
08:21:15 173 5,088.0000 XLON 05003050000015768-E0Q5CKcXeJbw
08:23:56 172 5,094.0000 XLON 07003070000017666-E0Q5CKcXeN7d
08:23:56 63 5,094.0000 XLON 07003070000017666-E0Q5CKcXeN7f
08:24:21 24 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgp
08:24:21 64 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgr
08:24:21 110 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgt
08:24:21 21 5,090.0000 XLON 07003070000017898-E0Q5CKcXeNgv
08:24:26 43 5,088.0000 XLON 07003070000017276-E0Q5CKcXeNlm
08:24:26 149 5,088.0000 XLON 07003070000017276-E0Q5CKcXeNlr
08:24:37 196 5,086.0000 XLON 05003050000017682-E0Q5CKcXeNvS
08:26:31 119 5,086.0000 XLON 07003070000019044-E0Q5CKcXeQaU
08:27:23 75 5,080.0000 XLON 05003050000019084-E0Q5CKcXeRaF
08:27:23 225 5,084.0000 XLON 07003070000018788-E0Q5CKcXeRY2
08:27:42 39 5,078.0000 XLON 05003050000019689-E0Q5CKcXeRs1
08:27:42 91 5,078.0000 XLON 05003050000019689-E0Q5CKcXeRs3
08:29:22 55 5,076.0000 XLON 05003050000020485-E0Q5CKcXeTJr
08:29:22 70 5,076.0000 XLON 05003050000020485-E0Q5CKcXeTJt
08:29:22 17 5,076.0000 XLON 05003050000020485-E0Q5CKcXeTJv
08:31:01 167 5,076.0000 XLON 07003070000021863-E0Q5CKcXeVoh
08:31:01 13 5,076.0000 XLON 07003070000021863-E0Q5CKcXeVoj
08:31:32 153 5,072.0000 XLON 07003070000019653-E0Q5CKcXeWZe
08:33:12 41 5,078.0000 XLON 05003050000023327-E0Q5CKcXeYrc
08:33:42 124 5,078.0000 XLON 07003070000023626-E0Q5CKcXeZcc
08:34:22 92 5,078.0000 XLON 05003050000023952-E0Q5CKcXeaRY
08:34:22 10 5,078.0000 XLON 05003050000023952-E0Q5CKcXeaRa
08:34:22 10 5,078.0000 XLON 05003050000023952-E0Q5CKcXeaRc
08:34:52 39 5,078.0000 XLON 05003050000024225-E0Q5CKcXeb0q
08:35:54 178 5,076.0000 XLON 07003070000023112-E0Q5CKcXecPy
08:36:11 176 5,074.0000 XLON 05003050000024771-E0Q5CKcXecs4
08:38:12 159 5,074.0000 XLON 05003050000025563-E0Q5CKcXef3U
08:38:12 207 5,076.0000 XLON 07003070000025927-E0Q5CKcXef2u
08:39:22 89 5,070.0000 XLON 07003070000026497-E0Q5CKcXeg2H
08:39:22 69 5,070.0000 XLON 07003070000026497-E0Q5CKcXeg2J
08:41:32 41 5,070.0000 XLON 05003050000027517-E0Q5CKcXei1y
08:42:03 50 5,068.0000 XLON 05003050000027779-E0Q5CKcXeipz
08:42:08 117 5,066.0000 XLON 07003070000026602-E0Q5CKcXeixb
08:42:09 117 5,060.0000 XLON 07003070000025042-E0Q5CKcXej01
08:42:42 43 5,058.0000 XLON 05003050000028095-E0Q5CKcXejk3
08:42:42 76 5,058.0000 XLON 05003050000028095-E0Q5CKcXejk5
08:44:22 170 5,056.0000 XLON 07003070000028995-E0Q5CKcXeleF
08:44:22 6 5,056.0000 XLON 07003070000028995-E0Q5CKcXeleH
08:44:22 4 5,056.0000 XLON 07003070000028995-E0Q5CKcXeleJ
08:45:58 191 5,052.0000 XLON 07003070000028123-E0Q5CKcXenVD
08:46:04 132 5,056.0000 XLON 07003070000030200-E0Q5CKcXenoO
08:47:42 3 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkd
08:47:42 47 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkf
08:47:42 87 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkh
08:47:42 1 5,054.0000 XLON 07003070000031693-E0Q5CKcXepkj
08:49:22 162 5,054.0000 XLON 05003050000032945-E0Q5CKcXerPS
08:49:22 7 5,054.0000 XLON 05003050000032945-E0Q5CKcXerPU
08:49:32 120 5,052.0000 XLON 07003070000030147-E0Q5CKcXercn
08:51:02 150 5,046.0000 XLON 05003050000034375-E0Q5CKcXetSC
08:51:02 4 5,046.0000 XLON 05003050000034375-E0Q5CKcXetSE
08:52:42 81 5,050.0000 XLON 05003050000036196-E0Q5CKcXev9G
08:52:42 72 5,050.0000 XLON 05003050000036196-E0Q5CKcXev9I
08:54:22 153 5,048.0000 XLON 07003070000037643-E0Q5CKcXex6J
08:54:22 30 5,048.0000 XLON 07003070000037643-E0Q5CKcXex6L
08:55:33 102 5,046.0000 XLON 05003050000037821-E0Q5CKcXeyQE
08:56:02 119 5,046.0000 XLON 05003050000038815-E0Q5CKcXeyuD
08:56:03 34 5,046.0000 XLON 05003050000038815-E0Q5CKcXeyup
08:56:55 81 5,044.0000 XLON 05003050000027819-E0Q5CKcXezj9
08:57:42 63 5,048.0000 XLON 05003050000039623-E0Q5CKcXf0j7
08:57:42 52 5,048.0000 XLON 05003050000039623-E0Q5CKcXf0j9
08:58:23 79 5,044.0000 XLON 05003050000039506-E0Q5CKcXf1Nj
09:00:33 200 5,044.0000 XLON 07003070000040864-E0Q5CKcXf44d
09:02:16 221 5,046.0000 XLON 05003050000043748-E0Q5CKcXf5nm
09:02:42 82 5,046.0000 XLON 05003050000044853-E0Q5CKcXf65q
09:02:42 36 5,046.0000 XLON 05003050000044853-E0Q5CKcXf65s
09:02:42 55 5,046.0000 XLON 05003050000044853-E0Q5CKcXf65u
09:04:51 216 5,046.0000 XLON 07003070000046611-E0Q5CKcXf7nx
09:05:13 174 5,044.0000 XLON 05003050000043185-E0Q5CKcXf8BZ
09:07:02 168 5,044.0000 XLON 05003050000048023-E0Q5CKcXf9Wr
09:07:54 177 5,046.0000 XLON 07003070000049478-E0Q5CKcXfAFZ
09:08:34 163 5,044.0000 XLON 07003070000049369-E0Q5CKcXfArn
09:09:22 24 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBeh
09:09:22 16 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBej
09:09:22 13 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBel
09:09:22 16 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBen
09:09:22 66 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBep
09:09:22 27 5,042.0000 XLON 07003070000050459-E0Q5CKcXfBer
09:11:02 16 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWf
09:11:02 20 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWh
09:11:02 74 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWj
09:11:02 40 5,040.0000 XLON 05003050000051346-E0Q5CKcXfDWl
09:12:42 16 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFI5
09:12:42 20 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFI7
09:12:42 39 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFI9
09:12:42 22 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFIB
09:12:42 27 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFID
09:12:42 39 5,040.0000 XLON 07003070000052266-E0Q5CKcXfFIF
09:15:37 6 5,056.0000 XLON 07003070000054131-E0Q5CKcXfJ0u
09:15:37 54 5,056.0000 XLON 07003070000054131-E0Q5CKcXfJ0w
09:15:37 61 5,056.0000 XLON 07003070000054131-E0Q5CKcXfJ0y
09:16:02 47 5,056.0000 XLON 07003070000054402-E0Q5CKcXfJOL
09:16:02 57 5,056.0000 XLON 07003070000054402-E0Q5CKcXfJON
09:16:02 43 5,056.0000 XLON 07003070000054402-E0Q5CKcXfJOP
09:16:58 132 5,054.0000 XLON 05003050000053340-E0Q5CKcXfKVN
09:17:51 89 5,052.0000 XLON 07003070000055725-E0Q5CKcXfLnc
09:18:19 55 5,052.0000 XLON 07003070000055725-E0Q5CKcXfMMu
09:19:02 18 5,050.0000 XLON 05003050000052601-E0Q5CKcXfNKP
09:20:15 164 5,050.0000 XLON 07003070000056771-E0Q5CKcXfOZz
09:20:15 109 5,050.0000 XLON 05003050000052601-E0Q5CKcXfOZn
09:21:18 165 5,042.0000 XLON 05003050000055643-E0Q5CKcXfPik
09:21:18 20 5,044.0000 XLON 05003050000057893-E0Q5CKcXfPgw
09:21:18 70 5,044.0000 XLON 05003050000057893-E0Q5CKcXfPgy
09:21:18 55 5,044.0000 XLON 05003050000057893-E0Q5CKcXfPh4
09:21:24 5 5,042.0000 XLON 05003050000055643-E0Q5CKcXfPn7
09:26:46 190 5,046.0000 XLON 05003050000060409-E0Q5CKcXfUnu
09:27:13 136 5,044.0000 XLON 07003070000059411-E0Q5CKcXfVL7
09:27:17 97 5,042.0000 XLON 05003050000059367-E0Q5CKcXfVPn
09:28:37 16 5,042.0000 XLON 07003070000063002-E0Q5CKcXfWqf
09:28:37 12 5,042.0000 XLON 07003070000063002-E0Q5CKcXfWqh
09:28:37 9 5,042.0000 XLON 07003070000063002-E0Q5CKcXfWqj
09:29:07 3 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMo
09:29:07 11 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMq
09:29:07 64 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMs
09:29:07 43 5,042.0000 XLON 05003050000063211-E0Q5CKcXfXMu
09:29:52 53 5,042.0000 XLON 05003050000063681-E0Q5CKcXfXvd
09:29:52 84 5,042.0000 XLON 05003050000063681-E0Q5CKcXfXvf
09:31:02 177 5,044.0000 XLON 05003050000064500-E0Q5CKcXfZDo
09:31:02 45 5,044.0000 XLON 05003050000064500-E0Q5CKcXfZDq
09:32:42 66 5,044.0000 XLON 07003070000065834-E0Q5CKcXfahB
09:32:42 73 5,044.0000 XLON 07003070000065834-E0Q5CKcXfahD
09:32:42 4 5,044.0000 XLON 07003070000065834-E0Q5CKcXfahF
09:34:22 36 5,044.0000 XLON 07003070000066754-E0Q5CKcXfcDC
09:34:22 12 5,044.0000 XLON 07003070000066754-E0Q5CKcXfcDE
09:34:22 120 5,044.0000 XLON 07003070000066754-E0Q5CKcXfcDG
09:36:32 204 5,042.0000 XLON 05003050000067738-E0Q5CKcXfdxL
09:37:29 121 5,040.0000 XLON 07003070000063504-E0Q5CKcXferx
09:37:29 16 5,040.0000 XLON 07003070000063504-E0Q5CKcXferz
09:37:42 7 5,040.0000 XLON 05003050000068253-E0Q5CKcXff1a
09:37:42 38 5,040.0000 XLON 05003050000068253-E0Q5CKcXff1c
09:37:42 81 5,040.0000 XLON 05003050000068253-E0Q5CKcXff1e
09:37:43 73 5,036.0000 XLON 07003070000068294-E0Q5CKcXff32
09:38:53 65 5,034.0000 XLON 07003070000063003-E0Q5CKcXffvL
09:39:22 1 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgKv
09:39:22 105 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgKx
09:39:22 1 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgKz
09:39:22 3 5,034.0000 XLON 07003070000069065-E0Q5CKcXfgL1
09:41:46 125 5,034.0000 XLON 05003050000069740-E0Q5CKcXfiKP
09:43:15 163 5,036.0000 XLON 07003070000070481-E0Q5CKcXfjUP
09:44:00 94 5,032.0000 XLON 05003050000069028-E0Q5CKcXfk5K
09:45:10 45 5,034.0000 XLON 05003050000071552-E0Q5CKcXfkwU
09:45:13 26 5,034.0000 XLON 07003070000071617-E0Q5CKcXfkyB
09:45:23 146 5,032.0000 XLON 07003070000071337-E0Q5CKcXfl50
09:46:02 3 5,036.0000 XLON 07003070000072051-E0Q5CKcXflqY
09:46:54 122 5,036.0000 XLON 07003070000072522-E0Q5CKcXfmq5
09:47:24 122 5,034.0000 XLON 07003070000072090-E0Q5CKcXfnG6
09:47:42 83 5,034.0000 XLON 05003050000072837-E0Q5CKcXfnap
09:47:42 67 5,034.0000 XLON 05003050000072837-E0Q5CKcXfnar
09:51:46 117 5,032.0000 XLON 05003050000074012-E0Q5CKcXfq2l
09:52:07 120 5,030.0000 XLON 07003070000072900-E0Q5CKcXfqN5
09:53:51 129 5,032.0000 XLON 07003070000075736-E0Q5CKcXfrd6
09:59:22 24 5,036.0000 XLON 07003070000078327-E0Q5CKcXfwPe
09:59:22 131 5,036.0000 XLON 07003070000078327-E0Q5CKcXfwPg
09:59:49 71 5,034.0000 XLON 07003070000077583-E0Q5CKcXfwjK
09:59:49 190 5,034.0000 XLON 07003070000077583-E0Q5CKcXfwjT
10:04:12 21 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSV
10:04:12 26 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSX
10:04:12 45 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSZ
10:04:12 42 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSb
10:04:12 35 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSd
10:04:12 39 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSf
10:04:12 49 5,036.0000 XLON 05003050000080585-E0Q5CKcXfzSh
10:04:22 21 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYf
10:04:22 26 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYh
10:04:22 51 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYj
10:04:22 40 5,036.0000 XLON 07003070000080638-E0Q5CKcXfzYl
10:04:52 16 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpe
10:04:52 19 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpg
10:04:52 52 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpi
10:04:52 1 5,036.0000 XLON 07003070000080809-E0Q5CKcXfzpk
10:06:02 152 5,036.0000 XLON 07003070000081423-E0Q5CKcXg0SO
10:06:02 74 5,036.0000 XLON 07003070000081423-E0Q5CKcXg0SQ
10:06:02 24 5,036.0000 XLON 07003070000081423-E0Q5CKcXg0SS
10:08:40 23 5,036.0000 XLON 07003070000082313-E0Q5CKcXg2G1
10:10:27 255 5,040.0000 XLON 07003070000082577-E0Q5CKcXg3lA
10:11:32 269 5,040.0000 XLON 05003050000083752-E0Q5CKcXg50b
10:11:45 248 5,038.0000 XLON 07003070000083561-E0Q5CKcXg5F0
10:11:45 189 5,036.0000 XLON 07003070000082313-E0Q5CKcXg5FC
10:12:42 121 5,032.0000 XLON 05003050000084214-E0Q5CKcXg66B
10:13:25 90 5,028.0000 XLON 07003070000084221-E0Q5CKcXg6no
10:13:28 21 5,028.0000 XLON 07003070000084221-E0Q5CKcXg6wi
10:15:50 73 5,024.0000 XLON 07003070000084967-E0Q5CKcXg8j5
10:16:02 33 5,028.0000 XLON 07003070000085710-E0Q5CKcXg8qT
10:16:02 121 5,028.0000 XLON 07003070000085710-E0Q5CKcXg8qV
10:17:42 10 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA1x
10:17:42 12 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA1z
10:17:42 21 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA21
10:17:42 21 5,030.0000 XLON 07003070000086434-E0Q5CKcXgA23
10:18:57 65 5,030.0000 XLON 07003070000086791-E0Q5CKcXgBJ0
10:19:52 123 5,030.0000 XLON 07003070000087039-E0Q5CKcXgCKm
10:21:15 134 5,032.0000 XLON 05003050000087658-E0Q5CKcXgDVy
10:24:35 70 5,034.0000 XLON 07003070000088402-E0Q5CKcXgFuc
10:24:35 100 5,034.0000 XLON 07003070000088402-E0Q5CKcXgFug
10:26:02 70 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvL
10:26:02 70 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvN
10:26:02 37 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvP
10:26:02 18 5,034.0000 XLON 05003050000089627-E0Q5CKcXgGvR
10:27:42 82 5,042.0000 XLON 05003050000090287-E0Q5CKcXgIEq
10:27:42 90 5,042.0000 XLON 05003050000090287-E0Q5CKcXgIEs
10:28:12 159 5,040.0000 XLON 05003050000089788-E0Q5CKcXgIac
10:29:22 195 5,038.0000 XLON 07003070000090935-E0Q5CKcXgJT9
10:34:44 175 5,040.0000 XLON 05003050000093188-E0Q5CKcXgNGu
10:34:44 46 5,040.0000 XLON 05003050000093188-E0Q5CKcXgNGz
10:36:32 105 5,042.0000 XLON 07003070000094004-E0Q5CKcXgOQf
10:36:32 100 5,042.0000 XLON 07003070000094004-E0Q5CKcXgOQh
10:37:42 144 5,042.0000 XLON 07003070000094483-E0Q5CKcXgP3B
10:37:42 93 5,042.0000 XLON 07003070000094483-E0Q5CKcXgP3D
10:39:23 184 5,042.0000 XLON 07003070000095172-E0Q5CKcXgQ5g
10:39:24 190 5,040.0000 XLON 07003070000093803-E0Q5CKcXgQ73
10:41:02 126 5,040.0000 XLON 07003070000095788-E0Q5CKcXgQy9
10:42:42 146 5,038.0000 XLON 05003050000096297-E0Q5CKcXgRxc
10:44:22 137 5,042.0000 XLON 05003050000096976-E0Q5CKcXgTDV
10:46:02 138 5,042.0000 XLON 07003070000097662-E0Q5CKcXgUJL
10:47:20 142 5,042.0000 XLON 05003050000097861-E0Q5CKcXgV3B
10:48:12 131 5,042.0000 XLON 05003050000098411-E0Q5CKcXgVVi
10:49:09 131 5,040.0000 XLON 05003050000098208-E0Q5CKcXgVz3
10:49:52 109 5,040.0000 XLON 07003070000099246-E0Q5CKcXgWZG
10:51:02 42 5,040.0000 XLON 05003050000099757-E0Q5CKcXgXDt
10:51:02 68 5,040.0000 XLON 05003050000099757-E0Q5CKcXgXDv
10:52:42 74 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQj
10:52:42 8 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQl
10:52:42 36 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQn
10:52:42 27 5,040.0000 XLON 07003070000100522-E0Q5CKcXgYQp
10:54:22 139 5,038.0000 XLON 07003070000099049-E0Q5CKcXgZTl
10:54:22 37 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZT9
10:54:22 63 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZTB
10:54:22 23 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZTD
10:54:22 1 5,040.0000 XLON 07003070000101168-E0Q5CKcXgZTF
10:56:02 147 5,038.0000 XLON 07003070000101825-E0Q5CKcXgamG
10:56:02 11 5,038.0000 XLON 07003070000101825-E0Q5CKcXgamI
10:57:43 26 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCk
10:57:43 74 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCm
10:57:43 19 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCo
10:57:43 21 5,038.0000 XLON 05003050000102518-E0Q5CKcXgcCq
10:59:23 147 5,038.0000 XLON 05003050000103192-E0Q5CKcXgdDq
11:01:26 46 5,040.0000 XLON 05003050000104124-E0Q5CKcXgewX
11:01:26 45 5,040.0000 XLON 05003050000104124-E0Q5CKcXgewZ
11:01:26 74 5,040.0000 XLON 05003050000104124-E0Q5CKcXgewb
11:04:00 130 5,040.0000 XLON 07003070000104976-E0Q5CKcXghGB
11:04:23 140 5,040.0000 XLON 05003050000105600-E0Q5CKcXghWc
11:06:02 156 5,040.0000 XLON 07003070000106568-E0Q5CKcXgimh
11:06:02 41 5,040.0000 XLON 07003070000106568-E0Q5CKcXgimj
11:07:55 124 5,040.0000 XLON 05003050000107309-E0Q5CKcXgkMN
11:11:32 140 5,042.0000 XLON 07003070000108896-E0Q5CKcXgmqG
11:11:32 66 5,042.0000 XLON 07003070000108896-E0Q5CKcXgmqI
11:11:32 7 5,042.0000 XLON 07003070000108896-E0Q5CKcXgmqK
11:12:42 37 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnbz
11:12:42 62 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnc1
11:12:42 51 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnc3
11:12:42 18 5,042.0000 XLON 07003070000109480-E0Q5CKcXgnc5
11:14:22 56 5,042.0000 XLON 05003050000110228-E0Q5CKcXgozT
11:14:22 82 5,042.0000 XLON 05003050000110228-E0Q5CKcXgozV
11:14:22 29 5,042.0000 XLON 05003050000110228-E0Q5CKcXgozX
11:16:02 42 5,044.0000 XLON 07003070000110942-E0Q5CKcXgqGU
11:16:02 108 5,044.0000 XLON 07003070000110942-E0Q5CKcXgqGW
11:18:42 119 5,044.0000 XLON 05003050000112091-E0Q5CKcXgs6K
11:18:42 76 5,044.0000 XLON 05003050000112091-E0Q5CKcXgs6M
11:19:15 16 5,040.0000 XLON 05003050000108037-E0Q5CKcXgsf2
11:19:45 167 5,040.0000 XLON 05003050000108037-E0Q5CKcXgsx3
11:21:02 120 5,038.0000 XLON 05003050000112434-E0Q5CKcXgu3h
11:21:02 48 5,040.0000 XLON 05003050000113252-E0Q5CKcXgu3P
11:21:02 86 5,040.0000 XLON 05003050000113252-E0Q5CKcXgu3R
11:21:02 42 5,040.0000 XLON 05003050000113252-E0Q5CKcXgu3T
11:24:03 115 5,040.0000 XLON 05003050000114669-E0Q5CKcXgw6M
11:24:22 20 5,042.0000 XLON 07003070000114756-E0Q5CKcXgwF8
11:24:22 97 5,042.0000 XLON 07003070000114756-E0Q5CKcXgwFA
11:24:22 8 5,042.0000 XLON 07003070000114756-E0Q5CKcXgwFC
11:26:02 90 5,042.0000 XLON 05003050000115492-E0Q5CKcXgxV5
11:26:02 54 5,042.0000 XLON 05003050000115492-E0Q5CKcXgxV7
11:27:42 25 5,042.0000 XLON 07003070000116130-E0Q5CKcXgylB
11:28:00 96 5,042.0000 XLON 07003070000116282-E0Q5CKcXgyur
11:28:57 24 5,040.0000 XLON 05003050000114669-E0Q5CKcXgzQf
11:29:33 114 5,040.0000 XLON 07003070000116894-E0Q5CKcXh00A
11:29:33 8 5,040.0000 XLON 07003070000116894-E0Q5CKcXh008
11:32:13 99 5,042.0000 XLON 05003050000118020-E0Q5CKcXh1TS
11:32:13 80 5,042.0000 XLON 05003050000118020-E0Q5CKcXh1TU
11:32:42 19 5,042.0000 XLON 05003050000118207-E0Q5CKcXh1uC
11:32:42 104 5,042.0000 XLON 05003050000118207-E0Q5CKcXh1uE
11:34:22 6 5,042.0000 XLON 05003050000118796-E0Q5CKcXh2nv
11:34:22 88 5,042.0000 XLON 05003050000118796-E0Q5CKcXh2nx
11:34:22 72 5,042.0000 XLON 05003050000118796-E0Q5CKcXh2nz
11:35:02 141 5,040.0000 XLON 07003070000117462-E0Q5CKcXh3GC
11:36:02 136 5,040.0000 XLON 05003050000119445-E0Q5CKcXh3rk
11:37:42 100 5,040.0000 XLON 05003050000120144-E0Q5CKcXh4oK
11:39:23 15 5,038.0000 XLON 05003050000120752-E0Q5CKcXh5mb
11:39:23 35 5,038.0000 XLON 05003050000120752-E0Q5CKcXh5md
11:39:23 60 5,038.0000 XLON 05003050000120752-E0Q5CKcXh5mf
11:41:29 107 5,036.0000 XLON 07003070000119418-E0Q5CKcXh7XS
11:43:42 110 5,038.0000 XLON 05003050000122253-E0Q5CKcXh8qe
11:43:42 30 5,038.0000 XLON 05003050000122253-E0Q5CKcXh8qg
11:44:22 165 5,036.0000 XLON 07003070000121863-E0Q5CKcXh9Q6
11:44:22 92 5,038.0000 XLON 05003050000122495-E0Q5CKcXh9P5
11:44:22 89 5,038.0000 XLON 05003050000122495-E0Q5CKcXh9P7
11:46:02 61 5,034.0000 XLON 05003050000123131-E0Q5CKcXhAS9
11:46:02 48 5,034.0000 XLON 05003050000123131-E0Q5CKcXhASB
11:48:12 34 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpI
11:48:12 38 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpK
11:48:12 17 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpM
11:48:12 23 5,034.0000 XLON 05003050000123976-E0Q5CKcXhBpO
11:49:22 111 5,034.0000 XLON 05003050000124415-E0Q5CKcXhCZc
11:50:31 141 5,032.0000 XLON 05003050000123784-E0Q5CKcXhDE7
11:54:27 67 5,034.0000 XLON 05003050000126328-E0Q5CKcXhGVf
11:54:27 102 5,034.0000 XLON 07003070000125503-E0Q5CKcXhGVZ
11:55:31 112 5,032.0000 XLON 05003050000125014-E0Q5CKcXhHKs
11:57:59 134 5,032.0000 XLON 07003070000127105-E0Q5CKcXhIty
11:59:23 40 5,034.0000 XLON 05003050000128459-E0Q5CKcXhK40
11:59:23 28 5,034.0000 XLON 05003050000128459-E0Q5CKcXhK42
12:05:31 45 5,040.0000 XLON 07003070000131734-E0Q5CKcXhObO
12:05:31 11 5,040.0000 XLON 07003070000131734-E0Q5CKcXhObQ
12:05:31 110 5,040.0000 XLON 07003070000131734-E0Q5CKcXhObS
12:07:39 174 5,042.0000 XLON 07003070000132688-E0Q5CKcXhQQd
12:07:39 129 5,042.0000 XLON 07003070000132688-E0Q5CKcXhQQf
12:08:23 280 5,050.0000 XLON 05003050000132924-E0Q5CKcXhQtF
12:10:59 148 5,052.0000 XLON 05003050000134036-E0Q5CKcXhSJL
12:11:03 147 5,052.0000 XLON 05003050000134060-E0Q5CKcXhSLI
12:11:03 70 5,052.0000 XLON 05003050000134060-E0Q5CKcXhSLK
12:12:20 274 5,050.0000 XLON 07003070000133411-E0Q5CKcXhUDK
12:12:22 86 5,042.0000 XLON 07003070000134070-E0Q5CKcXhVB6
12:13:23 155 5,038.0000 XLON 05003050000135247-E0Q5CKcXhavo
12:15:44 109 5,040.0000 XLON 05003050000136460-E0Q5CKcXhfXL
12:16:03 93 5,040.0000 XLON 07003070000137472-E0Q5CKcXhg5t
12:16:03 11 5,040.0000 XLON 07003070000137472-E0Q5CKcXhg5v
12:17:43 54 5,040.0000 XLON 05003050000138298-E0Q5CKcXhhx7
12:17:43 86 5,040.0000 XLON 05003050000138298-E0Q5CKcXhhx9
12:18:34 153 5,038.0000 XLON 05003050000136429-E0Q5CKcXhiiJ
12:19:23 31 5,036.0000 XLON 07003070000139029-E0Q5CKcXhjPk
12:19:23 68 5,036.0000 XLON 07003070000139029-E0Q5CKcXhjPm
12:21:03 1 5,034.0000 XLON 07003070000139841-E0Q5CKcXhlTX
12:21:03 19 5,034.0000 XLON 07003070000139841-E0Q5CKcXhlTZ
12:21:03 43 5,034.0000 XLON 07003070000139841-E0Q5CKcXhlTb
12:21:50 61 5,036.0000 XLON 05003050000140109-E0Q5CKcXhmB4
12:23:01 145 5,034.0000 XLON 07003070000140104-E0Q5CKcXhnCW
12:23:18 103 5,034.0000 XLON 07003070000140755-E0Q5CKcXhnU5
12:24:23 107 5,036.0000 XLON 05003050000141504-E0Q5CKcXhodF
12:27:30 117 5,038.0000 XLON 05003050000142294-E0Q5CKcXhriP
12:27:54 170 5,038.0000 XLON 07003070000143011-E0Q5CKcXhrww
12:29:23 8 5,038.0000 XLON 07003070000143848-E0Q5CKcXhstL
12:29:23 121 5,038.0000 XLON 07003070000143848-E0Q5CKcXhstN
12:29:23 13 5,038.0000 XLON 07003070000143848-E0Q5CKcXhstP
12:30:24 106 5,036.0000 XLON 05003050000142276-E0Q5CKcXhttI
12:31:08 60 5,046.0000 XLON 07003070000144633-E0Q5CKcXhulm
12:32:19 74 5,042.0000 XLON 05003050000144641-E0Q5CKcXhviB
12:33:28 93 5,038.0000 XLON 07003070000145501-E0Q5CKcXhx5z
12:38:04 114 5,044.0000 XLON 07003070000146439-E0Q5CKcXi0az
12:38:04 78 5,044.0000 XLON 07003070000147773-E0Q5CKcXi0b5
12:43:35 222 5,052.0000 XLON 05003050000150371-E0Q5CKcXi42C
12:43:35 76 5,052.0000 XLON 07003070000150383-E0Q5CKcXi42E
12:45:24 193 5,062.0000 XLON 05003050000151149-E0Q5CKcXi5Lf
12:45:24 82 5,062.0000 XLON 07003070000151153-E0Q5CKcXi5Lh
12:45:24 133 5,062.0000 XLON 05003050000151150-E0Q5CKcXi5Lj
12:47:27 186 5,066.0000 XLON 05003050000152356-E0Q5CKcXi7e3
12:47:27 157 5,066.0000 XLON 07003070000152353-E0Q5CKcXi7e5
12:47:44 135 5,060.0000 XLON 07003070000152807-E0Q5CKcXi7pr
12:49:27 80 5,058.0000 XLON 05003050000153416-E0Q5CKcXi9Uw
12:51:04 135 5,056.0000 XLON 07003070000154663-E0Q5CKcXiBD2
12:52:44 39 5,056.0000 XLON 07003070000155572-E0Q5CKcXiCnE
12:52:44 137 5,056.0000 XLON 07003070000155572-E0Q5CKcXiCnG
12:52:46 86 5,054.0000 XLON 07003070000152735-E0Q5CKcXiCpb
12:54:56 20 5,050.0000 XLON 07003070000156320-E0Q5CKcXiEml
12:54:56 136 5,050.0000 XLON 07003070000156320-E0Q5CKcXiEmw
12:57:52 146 5,048.0000 XLON 05003050000156320-E0Q5CKcXiGxX
12:58:11 90 5,046.0000 XLON 07003070000157271-E0Q5CKcXiHC4
13:00:31 123 5,048.0000 XLON 05003050000159969-E0Q5CKcXiJls
13:01:04 1 5,048.0000 XLON 05003050000160256-E0Q5CKcXiKfB
13:01:34 16 5,048.0000 XLON 07003070000160517-E0Q5CKcXiL9O
13:01:34 10 5,048.0000 XLON 07003070000160517-E0Q5CKcXiL9Q
13:01:34 17 5,048.0000 XLON 07003070000160517-E0Q5CKcXiL9S
13:01:34 126 5,048.0000 XLON 07003070000160517-E0Q5CKcXiL9U
13:02:44 68 5,050.0000 XLON 07003070000161206-E0Q5CKcXiMGf
13:03:12 67 5,048.0000 XLON 05003050000161416-E0Q5CKcXiMkt
13:05:24 1 5,050.0000 XLON 07003070000162577-E0Q5CKcXiOAU
13:05:43 134 5,050.0000 XLON 05003050000162642-E0Q5CKcXiOKu
13:06:04 140 5,050.0000 XLON 05003050000162973-E0Q5CKcXiOhm
13:14:07 11 5,060.0000 XLON 05003050000167567-E0Q5CKcXiVGs
13:14:08 433 5,060.0000 XLON 05003050000167581-E0Q5CKcXiVJT
13:14:08 8 5,060.0000 XLON 05003050000167581-E0Q5CKcXiVJR
13:17:01 274 5,062.0000 XLON 05003050000169108-E0Q5CKcXiXb2
13:17:44 153 5,062.0000 XLON 07003070000169626-E0Q5CKcXiY7h
13:17:44 110 5,062.0000 XLON 07003070000169626-E0Q5CKcXiY7j
13:20:16 218 5,064.0000 XLON 07003070000170762-E0Q5CKcXia8B
13:21:41 204 5,064.0000 XLON 07003070000171641-E0Q5CKcXib5Z
13:22:33 121 5,074.0000 XLON 07003070000171808-E0Q5CKcXibpX
13:24:32 188 5,094.0000 XLON 05003050000173107-E0Q5CKcXidTb
13:25:27 126 5,106.0000 XLON 05003050000173556-E0Q5CKcXieOK
13:25:28 172 5,102.0000 XLON 05003050000173386-E0Q5CKcXieQD
13:25:28 3 5,102.0000 XLON 05003050000173386-E0Q5CKcXieQH
13:27:06 122 5,108.0000 XLON 05003050000174214-E0Q5CKcXifkq
13:27:06 103 5,108.0000 XLON 07003070000174095-E0Q5CKcXifks
13:29:14 119 5,106.0000 XLON 05003050000175741-E0Q5CKcXihBk
13:30:11 116 5,106.0000 XLON 05003050000175844-E0Q5CKcXii0R
13:30:11 85 5,104.0000 XLON 07003070000174850-E0Q5CKcXii0T
13:31:18 111 5,106.0000 XLON 05003050000177074-E0Q5CKcXiixQ
13:32:44 100 5,106.0000 XLON 05003050000177849-E0Q5CKcXikbT
13:32:44 61 5,106.0000 XLON 05003050000177849-E0Q5CKcXikbV
13:35:01 37 5,122.0000 XLON 05003050000179012-E0Q5CKcXimhj
13:35:01 37 5,122.0000 XLON 05003050000179012-E0Q5CKcXimhl
13:36:34 132 5,122.0000 XLON 07003070000179695-E0Q5CKcXinvu
13:37:44 167 5,120.0000 XLON 07003070000178664-E0Q5CKcXioyi
13:37:44 153 5,124.0000 XLON 07003070000180300-E0Q5CKcXioxW
13:39:24 150 5,120.0000 XLON 07003070000181257-E0Q5CKcXiqIZ
13:43:46 157 5,120.0000 XLON 07003070000182448-E0Q5CKcXitax
13:43:46 173 5,122.0000 XLON 05003050000183544-E0Q5CKcXitaE
13:44:24 4 5,120.0000 XLON 07003070000184055-E0Q5CKcXiuDV
13:44:24 43 5,120.0000 XLON 07003070000184055-E0Q5CKcXiuDX
13:44:24 107 5,120.0000 XLON 07003070000184055-E0Q5CKcXiuDZ
13:45:22 172 5,116.0000 XLON 05003050000181340-E0Q5CKcXiuvF
13:45:22 1 5,116.0000 XLON 05003050000181340-E0Q5CKcXiuvH
13:47:00 150 5,116.0000 XLON 05003050000185059-E0Q5CKcXiwZI
13:48:19 107 5,120.0000 XLON 05003050000186132-E0Q5CKcXixVG
13:48:19 1 5,120.0000 XLON 05003050000186132-E0Q5CKcXixVI
13:49:53 168 5,120.0000 XLON 05003050000186632-E0Q5CKcXiyh1
13:49:53 6 5,120.0000 XLON 05003050000186632-E0Q5CKcXiygz
13:51:04 99 5,128.0000 XLON 05003050000187431-E0Q5CKcXiza2
13:52:44 152 5,128.0000 XLON 07003070000188130-E0Q5CKcXj16J
13:52:44 66 5,128.0000 XLON 07003070000188130-E0Q5CKcXj16L
13:54:24 209 5,134.0000 XLON 05003050000189183-E0Q5CKcXj2VZ
13:55:12 86 5,130.0000 XLON 07003070000188637-E0Q5CKcXj39e
13:56:04 103 5,130.0000 XLON 07003070000190052-E0Q5CKcXj46S
13:56:04 18 5,130.0000 XLON 07003070000190052-E0Q5CKcXj46U
13:59:53 91 5,132.0000 XLON 07003070000191893-E0Q5CKcXj6zV
13:59:53 160 5,132.0000 XLON 07003070000191893-E0Q5CKcXj6zb
14:02:24 222 5,140.0000 XLON 07003070000193344-E0Q5CKcXj969
14:02:38 188 5,138.0000 XLON 07003070000193236-E0Q5CKcXj9JA
14:02:44 152 5,138.0000 XLON 07003070000193597-E0Q5CKcXj9aI
14:06:33 172 5,138.0000 XLON 07003070000194835-E0Q5CKcXjCPQ
14:06:33 26 5,138.0000 XLON 07003070000194835-E0Q5CKcXjCPU
14:07:44 6 5,136.0000 XLON 07003070000193345-E0Q5CKcXjDFb
14:07:44 148 5,136.0000 XLON 07003070000193345-E0Q5CKcXjDFd
14:07:44 152 5,138.0000 XLON 05003050000196678-E0Q5CKcXjDFK
14:07:44 29 5,138.0000 XLON 05003050000196678-E0Q5CKcXjDFM
14:08:34 43 5,134.0000 XLON 05003050000196824-E0Q5CKcXjE1X
14:08:34 28 5,134.0000 XLON 05003050000196824-E0Q5CKcXjE1e
14:08:34 56 5,134.0000 XLON 05003050000196824-E0Q5CKcXjE1S
14:09:24 56 5,130.0000 XLON 05003050000197578-E0Q5CKcXjEec
14:09:24 64 5,130.0000 XLON 05003050000197578-E0Q5CKcXjEee
14:09:24 22 5,130.0000 XLON 05003050000197578-E0Q5CKcXjEeg
14:10:32 81 5,126.0000 XLON 05003050000197376-E0Q5CKcXjFov
14:11:04 53 5,126.0000 XLON 07003070000198379-E0Q5CKcXjGIq
14:11:04 86 5,126.0000 XLON 07003070000198379-E0Q5CKcXjGIs
14:11:04 10 5,126.0000 XLON 07003070000198379-E0Q5CKcXjGIu
14:12:49 100 5,130.0000 XLON 05003050000199435-E0Q5CKcXjHbG
14:12:49 52 5,130.0000 XLON 05003050000199435-E0Q5CKcXjHbI
14:12:49 36 5,130.0000 XLON 05003050000199435-E0Q5CKcXjHbK
14:15:54 136 5,130.0000 XLON 05003050000201108-E0Q5CKcXjJg9
14:16:04 153 5,130.0000 XLON 07003070000201175-E0Q5CKcXjJr6
14:16:04 32 5,130.0000 XLON 07003070000201175-E0Q5CKcXjJr8
14:17:45 174 5,132.0000 XLON 07003070000202026-E0Q5CKcXjL9B
14:17:45 52 5,132.0000 XLON 07003070000202026-E0Q5CKcXjL9D
14:17:45 5 5,132.0000 XLON 07003070000202026-E0Q5CKcXjL9F
14:21:06 214 5,146.0000 XLON 07003070000203866-E0Q5CKcXjR0O
14:22:01 119 5,142.0000 XLON 05003050000203849-E0Q5CKcXjSGE
14:22:01 102 5,142.0000 XLON 07003070000203867-E0Q5CKcXjSGG
14:23:31 94 5,138.0000 XLON 05003050000204791-E0Q5CKcXjU3S
14:23:31 129 5,138.0000 XLON 05003050000204791-E0Q5CKcXjU3U
14:23:31 3 5,138.0000 XLON 05003050000204791-E0Q5CKcXjU3W
14:25:55 230 5,140.0000 XLON 05003050000206045-E0Q5CKcXjX9u
14:26:24 195 5,138.0000 XLON 07003070000205998-E0Q5CKcXjXiV
14:26:24 53 5,138.0000 XLON 07003070000205998-E0Q5CKcXjXiX
14:29:15 120 5,138.0000 XLON 05003050000209311-E0Q5CKcXjbDR
14:29:15 89 5,138.0000 XLON 05003050000209311-E0Q5CKcXjbDT
14:29:15 57 5,138.0000 XLON 05003050000209311-E0Q5CKcXjbDV
14:29:26 49 5,138.0000 XLON 07003070000209393-E0Q5CKcXjbNt
14:29:26 56 5,138.0000 XLON 07003070000209393-E0Q5CKcXjbNv
14:29:31 407 5,136.0000 XLON 07003070000208016-E0Q5CKcXjbRh
14:29:54 195 5,134.0000 XLON 05003050000207067-E0Q5CKcXjbv1
14:31:57 391 5,132.0000 XLON 05003050000212600-E0Q5CKcXjkWb
14:31:57 386 5,134.0000 XLON 05003050000212658-E0Q5CKcXjkVy
14:33:00 383 5,128.0000 XLON 05003050000214800-E0Q5CKcXjnik
14:34:26 61 5,130.0000 XLON 07003070000217022-E0Q5CKcXjrOa
14:35:04 257 5,134.0000 XLON 05003050000217235-E0Q5CKcXjt89
14:36:05 73 5,134.0000 XLON 05003050000219135-E0Q5CKcXjvut
14:36:05 47 5,134.0000 XLON 05003050000219135-E0Q5CKcXjvuv
14:36:05 57 5,134.0000 XLON 05003050000219135-E0Q5CKcXjvux
14:36:05 148 5,134.0000 XLON 05003050000219135-E0Q5CKcXjvuz
14:36:15 66 5,132.0000 XLON 07003070000217058-E0Q5CKcXjwU6
14:36:31 172 5,132.0000 XLON 07003070000217058-E0Q5CKcXjx62
14:37:45 159 5,130.0000 XLON 05003050000221268-E0Q5CKcXk11b
14:37:45 55 5,130.0000 XLON 05003050000221268-E0Q5CKcXk11d
14:37:45 42 5,130.0000 XLON 05003050000221268-E0Q5CKcXk11f
14:38:55 79 5,130.0000 XLON 05003050000222012-E0Q5CKcXk46D
14:38:55 169 5,130.0000 XLON 07003070000221861-E0Q5CKcXk46B
14:39:42 250 5,136.0000 XLON 05003050000223014-E0Q5CKcXk6j6
14:41:05 69 5,144.0000 XLON 05003050000224510-E0Q5CKcXkAsU
14:41:05 238 5,144.0000 XLON 05003050000224510-E0Q5CKcXkAsW
14:41:05 19 5,144.0000 XLON 05003050000224510-E0Q5CKcXkAsY
14:42:25 140 5,146.0000 XLON 07003070000224909-E0Q5CKcXkEKc
14:42:25 42 5,146.0000 XLON 07003070000224909-E0Q5CKcXkEKe
14:42:46 52 5,148.0000 XLON 05003050000226043-E0Q5CKcXkExB
14:42:46 177 5,148.0000 XLON 05003050000226043-E0Q5CKcXkExD
14:43:19 208 5,146.0000 XLON 07003070000225905-E0Q5CKcXkGJ2
14:45:24 69 5,150.0000 XLON 05003050000228503-E0Q5CKcXkLpo
14:45:27 117 5,146.0000 XLON 05003050000228504-E0Q5CKcXkLxY
14:45:27 273 5,148.0000 XLON 07003070000228006-E0Q5CKcXkLwv
14:45:27 184 5,150.0000 XLON 05003050000228503-E0Q5CKcXkLwF
14:47:54 170 5,148.0000 XLON 07003070000230419-E0Q5CKcXkSlz
14:47:54 5 5,148.0000 XLON 05003050000231220-E0Q5CKcXkSmC
14:47:55 57 5,148.0000 XLON 05003050000231220-E0Q5CKcXkSnT
14:47:57 142 5,146.0000 XLON 05003050000230222-E0Q5CKcXkSpO
14:47:57 69 5,144.0000 XLON 07003070000229828-E0Q5CKcXkSpa
14:49:56 103 5,146.0000 XLON 07003070000233140-E0Q5CKcXkYzn
14:50:26 49 5,146.0000 XLON 05003050000233761-E0Q5CKcXkanf
14:50:58 80 5,146.0000 XLON 05003050000233792-E0Q5CKcXkbwX
14:51:01 246 5,144.0000 XLON 07003070000232699-E0Q5CKcXkc8x
14:51:06 222 5,144.0000 XLON 05003050000234379-E0Q5CKcXkcNE
14:51:37 136 5,142.0000 XLON 05003050000232527-E0Q5CKcXkdTz
14:51:37 69 5,142.0000 XLON 07003070000234303-E0Q5CKcXkdU1
14:52:48 193 5,140.0000 XLON 07003070000235838-E0Q5CKcXkgDe
14:53:32 157 5,142.0000 XLON 05003050000236242-E0Q5CKcXki5d
14:55:00 235 5,148.0000 XLON 07003070000237688-E0Q5CKcXkkyP
14:55:39 181 5,144.0000 XLON 07003070000237689-E0Q5CKcXkmOt
14:55:39 181 5,146.0000 XLON 07003070000237408-E0Q5CKcXkmNx
14:56:11 164 5,140.0000 XLON 07003070000238756-E0Q5CKcXknKq
14:56:28 69 5,138.0000 XLON 05003050000238795-E0Q5CKcXknvW
14:56:41 68 5,138.0000 XLON 05003050000238795-E0Q5CKcXkoEG
14:58:13 166 5,146.0000 XLON 05003050000240161-E0Q5CKcXkqzj
14:58:13 196 5,146.0000 XLON 07003070000240067-E0Q5CKcXkqzh
14:59:31 185 5,146.0000 XLON 05003050000241620-E0Q5CKcXkuHl
15:00:33 68 5,142.0000 XLON 05003050000240103-E0Q5CKcXkwme
15:00:33 43 5,142.0000 XLON 05003050000240103-E0Q5CKcXkwmh
15:01:27 80 5,148.0000 XLON 05003050000243542-E0Q5CKcXkyy1
15:01:27 107 5,148.0000 XLON 05003050000243542-E0Q5CKcXkyy3
15:01:37 170 5,146.0000 XLON 05003050000243264-E0Q5CKcXkzFy
15:02:16 27 5,144.0000 XLON 07003070000243955-E0Q5CKcXl0e8
15:02:51 185 5,146.0000 XLON 07003070000244601-E0Q5CKcXl2KU
15:02:52 142 5,144.0000 XLON 07003070000243955-E0Q5CKcXl2PB
15:04:04 103 5,142.0000 XLON 05003050000245054-E0Q5CKcXl4eT
15:04:04 74 5,142.0000 XLON 05003050000245054-E0Q5CKcXl4eV
15:04:35 199 5,140.0000 XLON 07003070000245852-E0Q5CKcXl5sE
15:04:42 96 5,138.0000 XLON 05003050000245924-E0Q5CKcXl692
15:04:42 103 5,138.0000 XLON 05003050000245924-E0Q5CKcXl694
15:06:33 174 5,136.0000 XLON 07003070000247595-E0Q5CKcXlAZl
15:07:15 20 5,134.0000 XLON 05003050000247299-E0Q5CKcXlCLo
15:07:15 114 5,134.0000 XLON 05003050000247299-E0Q5CKcXlCLr
15:07:18 94 5,132.0000 XLON 07003070000247630-E0Q5CKcXlCmu
15:08:06 147 5,136.0000 XLON 05003050000249169-E0Q5CKcXlGmM
15:08:27 135 5,134.0000 XLON 05003050000248963-E0Q5CKcXlJdq
15:08:36 123 5,132.0000 XLON 07003070000248865-E0Q5CKcXlKad
15:09:26 155 5,130.0000 XLON 07003070000251007-E0Q5CKcXlNeW
15:11:20 122 5,128.0000 XLON 05003050000251165-E0Q5CKcXlTRe
15:11:20 209 5,130.0000 XLON 05003050000252927-E0Q5CKcXlTQc
15:12:46 152 5,126.0000 XLON 07003070000254367-E0Q5CKcXlXBR
15:14:21 90 5,122.0000 XLON 05003050000253420-E0Q5CKcXlbMe
15:14:57 25 5,122.0000 XLON 05003050000253420-E0Q5CKcXlcpt
15:14:57 42 5,122.0000 XLON 05003050000254518-E0Q5CKcXlcpv
15:15:43 140 5,122.0000 XLON 05003050000254518-E0Q5CKcXlf2E
15:15:50 1 5,118.0000 XLON 07003070000255938-E0Q5CKcXlfOe
15:15:50 172 5,118.0000 XLON 07003070000255938-E0Q5CKcXlfOg
15:15:50 139 5,120.0000 XLON 05003050000256112-E0Q5CKcXlfNB
15:17:07 152 5,126.0000 XLON 05003050000258356-E0Q5CKcXli2o
15:17:08 152 5,124.0000 XLON 07003070000257834-E0Q5CKcXli4u
15:18:00 204 5,124.0000 XLON 07003070000259016-E0Q5CKcXljb3
15:18:06 166 5,122.0000 XLON 07003070000257782-E0Q5CKcXljq3
15:19:43 45 5,124.0000 XLON 05003050000260684-E0Q5CKcXlmrp
15:21:24 220 5,130.0000 XLON 07003070000261787-E0Q5CKcXlq9h
15:21:48 113 5,128.0000 XLON 05003050000261707-E0Q5CKcXlquE
15:21:48 106 5,128.0000 XLON 07003070000261535-E0Q5CKcXlquC
15:21:49 96 5,126.0000 XLON 05003050000261071-E0Q5CKcXlqws
15:23:43 162 5,138.0000 XLON 07003070000263621-E0Q5CKcXlu8d
15:24:05 174 5,136.0000 XLON 05003050000263734-E0Q5CKcXluqF
15:24:05 37 5,136.0000 XLON 05003050000263734-E0Q5CKcXluqH
15:24:05 125 5,136.0000 XLON 07003070000263575-E0Q5CKcXluqJ
15:24:33 109 5,130.0000 XLON 07003070000264170-E0Q5CKcXlvjV
15:24:33 35 5,130.0000 XLON 07003070000264170-E0Q5CKcXlvjX
15:24:33 170 5,132.0000 XLON 05003050000264340-E0Q5CKcXlviI
15:26:08 13 5,128.0000 XLON 07003070000265593-E0Q5CKcXlyRt
15:26:08 126 5,128.0000 XLON 07003070000265593-E0Q5CKcXlyRz
15:27:47 258 5,132.0000 XLON 05003050000267112-E0Q5CKcXm1TM
15:28:07 100 5,130.0000 XLON 05003050000266824-E0Q5CKcXm22I
15:28:07 62 5,130.0000 XLON 07003070000266652-E0Q5CKcXm22G
15:29:49 224 5,122.0000 XLON 07003070000268030-E0Q5CKcXm4c8
15:32:08 219 5,126.0000 XLON 07003070000269432-E0Q5CKcXm8f7
15:32:14 23 5,124.0000 XLON 05003050000269238-E0Q5CKcXm8m5
15:32:14 132 5,124.0000 XLON 07003070000268977-E0Q5CKcXm8m1
15:32:14 91 5,124.0000 XLON 07003070000269041-E0Q5CKcXm8m3
15:33:02 178 5,124.0000 XLON 07003070000270727-E0Q5CKcXmAMs
15:33:26 116 5,120.0000 XLON 05003050000270658-E0Q5CKcXmB4v
15:33:26 8 5,120.0000 XLON 07003070000270416-E0Q5CKcXmB4x
15:33:26 196 5,120.0000 XLON 05003050000270970-E0Q5CKcXmB53
15:33:26 39 5,120.0000 XLON 07003070000270416-E0Q5CKcXmB51
15:34:50 200 5,124.0000 XLON 05003050000272263-E0Q5CKcXmDbq
15:34:50 186 5,124.0000 XLON 07003070000272013-E0Q5CKcXmDbs
15:36:08 88 5,120.0000 XLON 07003070000273505-E0Q5CKcXmFjK
15:36:08 82 5,120.0000 XLON 07003070000273505-E0Q5CKcXmFjM
15:37:45 167 5,118.0000 XLON 07003070000273474-E0Q5CKcXmJ7t
15:39:07 99 5,114.0000 XLON 07003070000274669-E0Q5CKcXmL44
15:39:07 145 5,116.0000 XLON 05003050000274886-E0Q5CKcXmL2O
15:39:57 170 5,116.0000 XLON 07003070000276189-E0Q5CKcXmMQP
15:40:47 238 5,114.0000 XLON 07003070000275805-E0Q5CKcXmNmW
15:41:26 102 5,112.0000 XLON 05003050000276395-E0Q5CKcXmObW
15:41:26 78 5,112.0000 XLON 05003050000277302-E0Q5CKcXmObc
15:41:35 86 5,110.0000 XLON 07003070000277084-E0Q5CKcXmOst
15:41:49 144 5,108.0000 XLON 05003050000277337-E0Q5CKcXmPKJ
15:41:49 76 5,110.0000 XLON 07003070000277084-E0Q5CKcXmPJU
15:44:01 110 5,102.0000 XLON 05003050000279215-E0Q5CKcXmSjS
15:44:01 166 5,104.0000 XLON 05003050000278978-E0Q5CKcXmSil
15:44:01 193 5,106.0000 XLON 07003070000278983-E0Q5CKcXmShV
15:45:22 102 5,102.0000 XLON 05003050000280694-E0Q5CKcXmUgo
15:45:22 40 5,102.0000 XLON 05003050000280694-E0Q5CKcXmUgq
15:46:01 104 5,106.0000 XLON 07003070000280868-E0Q5CKcXmVhk
15:46:06 172 5,106.0000 XLON 05003050000281219-E0Q5CKcXmVmx
15:46:19 127 5,102.0000 XLON 07003070000281046-E0Q5CKcXmW82
15:46:19 130 5,104.0000 XLON 05003050000281097-E0Q5CKcXmW7O
15:48:16 111 5,102.0000 XLON 07003070000282588-E0Q5CKcXmYvy
15:48:16 74 5,102.0000 XLON 07003070000282588-E0Q5CKcXmYw0
15:50:28 169 5,102.0000 XLON 07003070000283479-E0Q5CKcXmcGf
15:51:19 105 5,100.0000 XLON 05003050000282511-E0Q5CKcXmdOd
15:51:19 80 5,100.0000 XLON 05003050000282511-E0Q5CKcXmdOZ
15:51:19 273 5,102.0000 XLON 05003050000284970-E0Q5CKcXmdNL
15:52:47 270 5,100.0000 XLON 07003070000285930-E0Q5CKcXmfdN
15:54:40 257 5,100.0000 XLON 07003070000287043-E0Q5CKcXmhSd
15:55:08 79 5,098.0000 XLON 05003050000285834-E0Q5CKcXmiIU
15:55:08 89 5,098.0000 XLON 07003070000285629-E0Q5CKcXmiIS
15:55:12 62 5,096.0000 XLON 05003050000287451-E0Q5CKcXmiTF
15:55:12 155 5,096.0000 XLON 05003050000287243-E0Q5CKcXmiTH
15:57:11 184 5,096.0000 XLON 07003070000288593-E0Q5CKcXmlWq
15:57:21 90 5,094.0000 XLON 05003050000288793-E0Q5CKcXmlro
15:57:21 77 5,094.0000 XLON 05003050000288793-E0Q5CKcXmlru
15:58:23 74 5,092.0000 XLON 05003050000290289-E0Q5CKcXmnXR
15:58:23 179 5,092.0000 XLON 05003050000290289-E0Q5CKcXmnXT
16:00:00 214 5,092.0000 XLON 05003050000291816-E0Q5CKcXmpmE
16:00:00 66 5,092.0000 XLON 07003070000291592-E0Q5CKcXmpmG
16:01:51 324 5,090.0000 XLON 05003050000291726-E0Q5CKcXmsSa
16:01:52 61 5,088.0000 XLON 05003050000292946-E0Q5CKcXmsVS
16:01:52 1 5,088.0000 XLON 05003050000292946-E0Q5CKcXmsVW
16:01:52 135 5,088.0000 XLON 05003050000293331-E0Q5CKcXmsVY
16:02:46 3 5,088.0000 XLON 05003050000294532-E0Q5CKcXmtlN
16:02:46 102 5,088.0000 XLON 05003050000294532-E0Q5CKcXmtlP
16:02:46 100 5,088.0000 XLON 05003050000294532-E0Q5CKcXmtlR
16:02:46 59 5,088.0000 XLON 05003050000294532-E0Q5CKcXmtlT
16:02:46 1 5,088.0000 XLON 05003050000294532-E0Q5CKcXmtlV
16:03:29 315 5,086.0000 XLON 07003070000294313-E0Q5CKcXmuzG
16:05:03 272 5,090.0000 XLON 07003070000296082-E0Q5CKcXmxGH
16:06:52 139 5,098.0000 XLON 07003070000296797-E0Q5CKcXn0B3
16:06:52 102 5,098.0000 XLON 05003050000297188-E0Q5CKcXn0BD
16:06:52 194 5,098.0000 XLON 07003070000296948-E0Q5CKcXn0BB
16:08:07 337 5,098.0000 XLON 07003070000297983-E0Q5CKcXn2P2
16:09:26 296 5,098.0000 XLON 05003050000299452-E0Q5CKcXn4VX
16:11:08 428 5,100.0000 XLON 05003050000300994-E0Q5CKcXn7jm
16:13:38 202 5,102.0000 XLON 05003050000301729-E0Q5CKcXnBTx
16:13:38 306 5,102.0000 XLON 05003050000302244-E0Q5CKcXnBU5
16:13:38 125 5,102.0000 XLON 07003070000301893-E0Q5CKcXnBU3
16:14:26 48 5,104.0000 XLON 05003050000303533-E0Q5CKcXnCUM
16:14:26 205 5,104.0000 XLON 05003050000303533-E0Q5CKcXnCUO
16:14:26 45 5,104.0000 XLON 05003050000303533-E0Q5CKcXnCUQ
16:14:26 17 5,104.0000 XLON 05003050000303533-E0Q5CKcXnCUS
16:15:28 315 5,102.0000 XLON 07003070000303204-E0Q5CKcXnE9k
16:16:46 61 5,102.0000 XLON 05003050000304715-E0Q5CKcXnG3Z
16:16:46 66 5,102.0000 XLON 05003050000304715-E0Q5CKcXnG3b
16:16:46 100 5,102.0000 XLON 05003050000304715-E0Q5CKcXnG3d
16:16:46 29 5,102.0000 XLON 05003050000304715-E0Q5CKcXnG3f
16:16:46 25 5,102.0000 XLON 05003050000304715-E0Q5CKcXnG3h
16:17:46 71 5,102.0000 XLON 07003070000304606-E0Q5CKcXnHNc
16:17:46 32 5,102.0000 XLON 07003070000304606-E0Q5CKcXnHNe
16:17:46 117 5,102.0000 XLON 07003070000304606-E0Q5CKcXnHNg
16:17:46 33 5,102.0000 XLON 07003070000304606-E0Q5CKcXnHNi
16:17:46 113 5,102.0000 XLON 07003070000304606-E0Q5CKcXnHNk
16:17:46 45 5,102.0000 XLON 07003070000304606-E0Q5CKcXnHNm
16:17:46 35 5,102.0000 XLON 07003070000304606-E0Q5CKcXnHNo
16:19:17 289 5,108.0000 XLON 07003070000304864-E0Q5CKcXnJYC
16:19:17 153 5,108.0000 XLON 05003050000305217-E0Q5CKcXnJYI
16:19:17 12 5,108.0000 XLON 07003070000304864-E0Q5CKcXnJYE
16:21:47 263 5,114.0000 XLON 05003050000305763-E0Q5CKcXnN5C
16:21:47 235 5,114.0000 XLON 05003050000305763-E0Q5CKcXnN5E
16:22:46 50 5,114.0000 XLON 07003070000305617-E0Q5CKcXnO9p
16:22:46 78 5,114.0000 XLON 07003070000305617-E0Q5CKcXnO9r
16:22:46 45 5,114.0000 XLON 07003070000305617-E0Q5CKcXnO9t
16:23:01 135 5,114.0000 XLON 07003070000305650-E0Q5CKcXnORh
16:23:14 150 5,114.0000 XLON 05003050000306051-E0Q5CKcXnOje
16:23:38 540 5,112.0000 XLON 05003050000305690-E0Q5CKcXnP7Q
16:24:26 244 5,114.0000 XLON 05003050000306342-E0Q5CKcXnQF6
16:24:26 51 5,114.0000 XLON 05003050000306342-E0Q5CKcXnQF8
16:24:26 81 5,114.0000 XLON 05003050000306342-E0Q5CKcXnQFA
16:24:26 114 5,114.0000 XLON 05003050000306342-E0Q5CKcXnQFC
16:25:49 143 5,110.0000 XLON 05003050000306416-E0Q5CKcXnS0d
16:25:49 207 5,110.0000 XLON 07003070000305446-E0Q5CKcXnS0Z
16:25:49 78 5,114.0000 XLON 05003050000306415-E0Q5CKcXnRyw
16:25:49 155 5,114.0000 XLON 07003070000306058-E0Q5CKcXnRyy
16:26:06 74 5,114.0000 XLON 05003050000306726-E0Q5CKcXnSfR
16:26:06 112 5,114.0000 XLON 05003050000306726-E0Q5CKcXnSfO
16:27:13 3 5,114.0000 XLON 05003050000306726-E0Q5CKcXnULh
16:27:46 53 5,114.0000 XLON 05003050000307086-E0Q5CKcXnVI7
16:27:46 3 5,114.0000 XLON 05003050000307086-E0Q5CKcXnVI9
16:27:46 52 5,114.0000 XLON 05003050000307086-E0Q5CKcXnVIB
16:28:19 203 5,112.0000 XLON 07003070000306347-E0Q5CKcXnVyw
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSAKFBBOBKDKDB
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Notice of Dividend Currency Exchange Rate - Interim Dividend
AnnouncementREG-Ashtead Group Plc: US Listing Update - Filing of Form 10 with the SEC
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement