REG - Ashtead Group PLC - Transaction in Own Shares
Wed 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:20251015:nRSO3585Da&default-theme=true
RNS Number : 3585D Ashtead Group PLC 15 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 14 October 2025 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: 85,716
Date of transaction: 14 October 2025
Average price paid per share (pence): 5,123.4072
Lowest price paid per share (pence): 5,074.0000
Highest price paid per share (pence): 5,166.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,486,593 (excluding Treasury shares), and the
Company will hold 29,868,240 ordinary shares in Treasury.
The figure of 421,486,593 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
08:01:24 167 5,148.0000 XLON 05002050000003503-E0OqIlJCQ4fX
08:01:24 167 5,146.0000 XLON 07002070000003524-E0OqIlJCQ4fb
08:01:28 200 5,142.0000 XLON 05002050000003506-E0OqIlJCQ53A
08:04:14 92 5,142.0000 XLON 07002070000004334-E0OqIlJCQDZI
08:04:14 45 5,142.0000 XLON 07002070000004334-E0OqIlJCQDZK
08:05:33 82 5,148.0000 XLON 07002070000004710-E0OqIlJCQGIr
08:05:33 110 5,148.0000 XLON 07002070000004710-E0OqIlJCQGIt
08:06:01 117 5,148.0000 XLON 07002070000004832-E0OqIlJCQHyz
08:06:01 76 5,148.0000 XLON 07002070000004832-E0OqIlJCQHz1
08:06:01 22 5,148.0000 XLON 07002070000004832-E0OqIlJCQHz3
08:06:35 1 5,144.0000 XLON 05002050000004935-E0OqIlJCQKBx
08:06:56 192 5,142.0000 XLON 07002070000004673-E0OqIlJCQL4k
08:07:16 153 5,140.0000 XLON 07002070000004178-E0OqIlJCQMIO
08:07:41 144 5,152.0000 XLON 05002050000005171-E0OqIlJCQNAx
08:07:41 36 5,152.0000 XLON 05002050000005171-E0OqIlJCQNAz
08:07:49 152 5,152.0000 XLON 05002050000005202-E0OqIlJCQNaz
08:08:50 115 5,142.0000 XLON 05002050000005172-E0OqIlJCQQ5H
08:08:50 148 5,146.0000 XLON 05002050000005187-E0OqIlJCQQ4e
08:09:21 3 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUD
08:09:21 118 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUF
08:09:21 144 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUH
08:09:21 50 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUJ
08:11:51 107 5,162.0000 XLON 05002050000005882-E0OqIlJCQWw5
08:11:53 118 5,162.0000 XLON 07002070000005888-E0OqIlJCQWyv
08:12:35 118 5,166.0000 XLON 05002050000005962-E0OqIlJCQYSI
08:12:37 139 5,162.0000 XLON 05002050000005936-E0OqIlJCQYb5
08:12:47 153 5,162.0000 XLON 07002070000006026-E0OqIlJCQYqq
08:12:47 118 5,160.0000 XLON 05002050000006017-E0OqIlJCQYr9
08:12:48 107 5,158.0000 XLON 07002070000005804-E0OqIlJCQYtI
08:14:21 125 5,142.0000 XLON 07002070000006037-E0OqIlJCQcPM
08:14:21 139 5,150.0000 XLON 07002070000006303-E0OqIlJCQcNX
08:14:21 114 5,146.0000 XLON 05002050000006034-E0OqIlJCQcNx
08:16:48 49 5,136.0000 XLON 05002050000008420-E0OqIlJCQiTW
08:16:48 80 5,136.0000 XLON 05002050000008420-E0OqIlJCQiTY
08:17:07 117 5,136.0000 XLON 05002050000009214-E0OqIlJCQjPg
08:17:09 106 5,128.0000 XLON 05002050000008419-E0OqIlJCQjV8
08:17:09 141 5,130.0000 XLON 07002070000007631-E0OqIlJCQjUX
08:18:40 113 5,138.0000 XLON 05002050000010628-E0OqIlJCQmjW
08:18:40 7 5,138.0000 XLON 05002050000010628-E0OqIlJCQmjZ
08:18:41 154 5,138.0000 XLON 05002050000011523-E0OqIlJCQmsX
08:19:14 117 5,136.0000 XLON 07002070000010618-E0OqIlJCQoLD
08:19:16 133 5,134.0000 XLON 07002070000012512-E0OqIlJCQoOk
08:21:01 129 5,144.0000 XLON 05002050000014978-E0OqIlJCQrlc
08:21:03 112 5,142.0000 XLON 05002050000014775-E0OqIlJCQros
08:21:42 42 5,142.0000 XLON 05002050000015814-E0OqIlJCQsfz
08:21:42 68 5,142.0000 XLON 05002050000015814-E0OqIlJCQsg1
08:22:41 9 5,146.0000 XLON 07002070000017175-E0OqIlJCQuHp
08:22:41 140 5,146.0000 XLON 07002070000017175-E0OqIlJCQuHr
08:23:45 136 5,140.0000 XLON 05002050000017310-E0OqIlJCQvOa
08:23:45 138 5,142.0000 XLON 07002070000017355-E0OqIlJCQvNu
08:24:21 191 5,140.0000 XLON 07002070000019438-E0OqIlJCQwVs
08:25:45 118 5,138.0000 XLON 07002070000020904-E0OqIlJCQyvO
08:27:08 231 5,144.0000 XLON 07002070000022194-E0OqIlJCR0j6
08:27:08 147 5,146.0000 XLON 07002070000022905-E0OqIlJCR0im
08:28:24 185 5,144.0000 XLON 05002050000024267-E0OqIlJCR39B
08:28:34 140 5,140.0000 XLON 05002050000022969-E0OqIlJCR3Q3
08:28:34 23 5,140.0000 XLON 05002050000022969-E0OqIlJCR3Q7
08:29:33 143 5,142.0000 XLON 05002050000025820-E0OqIlJCR4dk
08:29:33 9 5,142.0000 XLON 05002050000025820-E0OqIlJCR4dm
08:29:57 109 5,142.0000 XLON 05002050000026494-E0OqIlJCR593
08:30:01 104 5,138.0000 XLON 07002070000025818-E0OqIlJCR5ON
08:30:01 62 5,138.0000 XLON 07002070000025818-E0OqIlJCR5OU
08:31:21 106 5,148.0000 XLON 05002050000027933-E0OqIlJCR8Pw
08:31:21 75 5,148.0000 XLON 05002050000027933-E0OqIlJCR8Pz
08:32:02 211 5,144.0000 XLON 05002050000027763-E0OqIlJCR9XD
08:32:18 6 5,140.0000 XLON 05002050000027377-E0OqIlJCR9wl
08:33:40 128 5,140.0000 XLON 05002050000027377-E0OqIlJCRBnn
08:33:52 102 5,140.0000 XLON 05002050000031567-E0OqIlJCRCFV
08:34:32 22 5,146.0000 XLON 05002050000032385-E0OqIlJCRDDc
08:34:32 73 5,146.0000 XLON 05002050000032385-E0OqIlJCRDDe
08:34:36 119 5,146.0000 XLON 05002050000032446-E0OqIlJCRDMB
08:36:14 77 5,142.0000 XLON 07002070000034041-E0OqIlJCRFri
08:36:14 142 5,142.0000 XLON 07002070000034041-E0OqIlJCRFrk
08:36:51 293 5,140.0000 XLON 05002050000032167-E0OqIlJCRGkg
08:37:52 149 5,140.0000 XLON 05002050000035984-E0OqIlJCRI9Y
08:37:55 76 5,130.0000 XLON 05002050000034002-E0OqIlJCRItC
08:37:55 209 5,136.0000 XLON 07002070000036005-E0OqIlJCRIbE
08:37:56 86 5,128.0000 XLON 05002050000035039-E0OqIlJCRIxX
08:39:21 19 5,126.0000 XLON 05002050000040522-E0OqIlJCRRdk
08:39:45 144 5,126.0000 XLON 05002050000040600-E0OqIlJCRSMK
08:40:11 139 5,122.0000 XLON 07002070000040536-E0OqIlJCRTFI
08:41:11 158 5,120.0000 XLON 05002050000042818-E0OqIlJCRVH7
08:41:45 102 5,118.0000 XLON 05002050000042819-E0OqIlJCRW0n
08:41:45 83 5,118.0000 XLON 05002050000042819-E0OqIlJCRW0p
08:42:41 118 5,118.0000 XLON 05002050000044437-E0OqIlJCRXWZ
08:43:00 75 5,114.0000 XLON 07002070000044442-E0OqIlJCRXvN
08:43:00 67 5,114.0000 XLON 07002070000044442-E0OqIlJCRXvP
08:46:35 77 5,124.0000 XLON 05002050000047082-E0OqIlJCRdSh
08:46:35 97 5,124.0000 XLON 05002050000047082-E0OqIlJCRdSj
08:46:53 131 5,122.0000 XLON 05002050000046171-E0OqIlJCRdy5
08:47:31 42 5,120.0000 XLON 07002070000046021-E0OqIlJCReui
08:47:31 77 5,120.0000 XLON 07002070000046021-E0OqIlJCReul
08:48:46 192 5,124.0000 XLON 05002050000049099-E0OqIlJCRgGO
08:48:48 126 5,122.0000 XLON 07002070000048840-E0OqIlJCRgJL
08:48:48 11 5,122.0000 XLON 07002070000048840-E0OqIlJCRgJQ
08:48:57 151 5,120.0000 XLON 07002070000048481-E0OqIlJCRghp
08:49:50 120 5,116.0000 XLON 07002070000049703-E0OqIlJCRi1x
08:52:09 112 5,118.0000 XLON 05002050000051548-E0OqIlJCRkm6
08:52:09 19 5,118.0000 XLON 05002050000051548-E0OqIlJCRkm8
08:52:55 166 5,118.0000 XLON 05002050000051834-E0OqIlJCRlmr
08:52:55 138 5,118.0000 XLON 07002070000051729-E0OqIlJCRlmp
08:52:55 152 5,120.0000 XLON 07002070000051808-E0OqIlJCRlmK
08:54:21 22 5,118.0000 XLON 07002070000052925-E0OqIlJCRnKp
08:54:37 89 5,116.0000 XLON 05002050000052997-E0OqIlJCRnaI
08:56:40 145 5,118.0000 XLON 05002050000054254-E0OqIlJCRpvK
08:58:05 172 5,116.0000 XLON 07002070000054005-E0OqIlJCRrVE
09:00:51 188 5,126.0000 XLON 05002050000057754-E0OqIlJCRvPU
09:01:41 137 5,126.0000 XLON 05002050000058620-E0OqIlJCRwod
09:01:41 35 5,126.0000 XLON 05002050000058620-E0OqIlJCRwoa
09:01:47 173 5,124.0000 XLON 05002050000057991-E0OqIlJCRx29
09:02:10 153 5,118.0000 XLON 05002050000057755-E0OqIlJCRxW8
09:02:41 147 5,116.0000 XLON 07002070000060227-E0OqIlJCRyej
09:04:56 84 5,118.0000 XLON 05002050000062539-E0OqIlJCS1wP
09:05:32 114 5,118.0000 XLON 05002050000063146-E0OqIlJCS3Ae
09:06:01 117 5,118.0000 XLON 05002050000063749-E0OqIlJCS3jP
09:07:12 3 5,114.0000 XLON 05002050000060311-E0OqIlJCS5Qa
09:07:18 3 5,114.0000 XLON 05002050000060311-E0OqIlJCS5Wa
09:09:33 145 5,122.0000 XLON 05002050000065915-E0OqIlJCS8n6
09:15:22 22 5,132.0000 XLON 07002070000068971-E0OqIlJCSFuu
09:15:22 133 5,132.0000 XLON 07002070000068971-E0OqIlJCSFuy
09:15:23 24 5,132.0000 XLON 07002070000070593-E0OqIlJCSFvx
09:15:24 15 5,132.0000 XLON 05002050000070675-E0OqIlJCSFwX
09:15:24 138 5,132.0000 XLON 05002050000070675-E0OqIlJCSFwZ
09:15:58 210 5,132.0000 XLON 05002050000070930-E0OqIlJCSGhi
09:16:01 80 5,132.0000 XLON 05002050000071189-E0OqIlJCSGkx
09:16:01 170 5,130.0000 XLON 07002070000068487-E0OqIlJCSGlK
09:16:27 136 5,124.0000 XLON 07002070000070598-E0OqIlJCSHT1
09:16:27 7 5,124.0000 XLON 07002070000070598-E0OqIlJCSHT3
09:18:26 162 5,128.0000 XLON 07002070000072306-E0OqIlJCSJlo
09:18:58 108 5,130.0000 XLON 07002070000072780-E0OqIlJCSKMI
09:21:01 80 5,132.0000 XLON 07002070000074295-E0OqIlJCSN28
09:21:01 56 5,132.0000 XLON 07002070000074295-E0OqIlJCSN2A
09:21:03 155 5,130.0000 XLON 05002050000073826-E0OqIlJCSN4W
09:23:15 209 5,136.0000 XLON 07002070000075615-E0OqIlJCSPT5
09:23:49 78 5,136.0000 XLON 05002050000076003-E0OqIlJCSQ0W
09:24:55 11 5,136.0000 XLON 05002050000076540-E0OqIlJCSR5Y
09:26:01 109 5,136.0000 XLON 07002070000076917-E0OqIlJCSS8S
09:26:01 29 5,136.0000 XLON 07002070000076917-E0OqIlJCSS8Q
09:26:35 19 5,136.0000 XLON 07002070000077232-E0OqIlJCSSZw
09:26:35 142 5,136.0000 XLON 07002070000077232-E0OqIlJCSSZz
09:26:50 126 5,134.0000 XLON 05002050000075397-E0OqIlJCSShg
09:27:15 136 5,132.0000 XLON 07002070000076668-E0OqIlJCSTB0
09:28:49 10 5,134.0000 XLON 05002050000078716-E0OqIlJCSUW1
09:28:49 141 5,134.0000 XLON 05002050000078716-E0OqIlJCSUW3
09:29:28 139 5,134.0000 XLON 07002070000078853-E0OqIlJCSVBe
09:31:28 126 5,136.0000 XLON 05002050000080031-E0OqIlJCSXWi
09:32:09 80 5,134.0000 XLON 05002050000080791-E0OqIlJCSYNu
09:32:14 1 5,132.0000 XLON 05002050000078068-E0OqIlJCSYSB
09:32:14 162 5,132.0000 XLON 05002050000078068-E0OqIlJCSYSD
09:35:40 126 5,134.0000 XLON 05002050000082266-E0OqIlJCSbXn
09:37:10 124 5,136.0000 XLON 07002070000083304-E0OqIlJCScwT
09:37:11 139 5,136.0000 XLON 05002050000083505-E0OqIlJCScwz
09:37:18 155 5,134.0000 XLON 05002050000082788-E0OqIlJCSd4Z
09:37:18 36 5,134.0000 XLON 05002050000082788-E0OqIlJCSd4b
09:37:29 183 5,132.0000 XLON 05002050000082122-E0OqIlJCSdGP
09:40:08 127 5,140.0000 XLON 05002050000084606-E0OqIlJCSfuE
09:40:08 139 5,140.0000 XLON 07002070000084456-E0OqIlJCSfuC
09:41:24 130 5,140.0000 XLON 07002070000085642-E0OqIlJCShOL
09:41:24 3 5,140.0000 XLON 07002070000085642-E0OqIlJCShON
09:41:35 15 5,140.0000 XLON 07002070000086006-E0OqIlJCShcS
09:41:35 80 5,140.0000 XLON 07002070000086006-E0OqIlJCShcU
09:41:35 63 5,140.0000 XLON 07002070000086006-E0OqIlJCShcW
09:42:41 3 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNg
09:42:41 40 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNi
09:42:41 80 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNk
09:42:41 109 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNm
09:43:55 128 5,138.0000 XLON 05002050000085504-E0OqIlJCSjWD
09:44:51 162 5,136.0000 XLON 07002070000087687-E0OqIlJCSkW4
09:44:51 45 5,136.0000 XLON 07002070000087687-E0OqIlJCSkW6
09:45:03 139 5,134.0000 XLON 07002070000084104-E0OqIlJCSkie
09:45:32 166 5,132.0000 XLON 05002050000087877-E0OqIlJCSlSF
09:47:32 179 5,134.0000 XLON 05002050000089946-E0OqIlJCSnLq
09:49:21 26 5,134.0000 XLON 05002050000091217-E0OqIlJCSok3
09:49:21 34 5,134.0000 XLON 05002050000091217-E0OqIlJCSok5
09:49:21 35 5,134.0000 XLON 05002050000091217-E0OqIlJCSok7
09:49:21 45 5,134.0000 XLON 05002050000091217-E0OqIlJCSok9
09:49:55 45 5,134.0000 XLON 05002050000091669-E0OqIlJCSp7t
09:49:55 22 5,134.0000 XLON 05002050000091669-E0OqIlJCSp7v
09:51:01 27 5,134.0000 XLON 05002050000092361-E0OqIlJCSprE
09:51:01 161 5,134.0000 XLON 05002050000092361-E0OqIlJCSprG
09:51:18 165 5,132.0000 XLON 05002050000089755-E0OqIlJCSq1I
09:51:18 17 5,132.0000 XLON 05002050000089755-E0OqIlJCSq1M
09:53:46 166 5,134.0000 XLON 05002050000093486-E0OqIlJCSsZo
09:54:55 3 5,134.0000 XLON 05002050000094461-E0OqIlJCStbD
09:55:33 152 5,132.0000 XLON 07002070000093158-E0OqIlJCSu6r
09:58:46 142 5,134.0000 XLON 07002070000095848-E0OqIlJCSw3j
09:59:22 83 5,132.0000 XLON 05002050000095698-E0OqIlJCSwNB
09:59:22 87 5,132.0000 XLON 05002050000095698-E0OqIlJCSwND
10:00:45 2 5,130.0000 XLON 05002050000094210-E0OqIlJCSxxv
10:01:38 219 5,134.0000 XLON 05002050000099417-E0OqIlJCSyr6
10:05:12 141 5,140.0000 XLON 05002050000101621-E0OqIlJCT33a
10:05:12 210 5,140.0000 XLON 07002070000101434-E0OqIlJCT33Y
10:05:26 150 5,136.0000 XLON 05002050000101133-E0OqIlJCT3P5
10:07:03 186 5,136.0000 XLON 07002070000101922-E0OqIlJCT4cP
10:07:03 10 5,136.0000 XLON 07002070000101922-E0OqIlJCT4cN
10:07:41 43 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SC
10:07:41 45 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SE
10:07:41 22 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SG
10:07:41 23 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SI
10:11:14 163 5,138.0000 XLON 07002070000104243-E0OqIlJCT8Xe
10:11:27 150 5,134.0000 XLON 05002050000101646-E0OqIlJCT8vY
10:11:27 211 5,136.0000 XLON 05002050000104133-E0OqIlJCT8ul
10:13:20 167 5,134.0000 XLON 05002050000105570-E0OqIlJCTAca
10:14:12 184 5,132.0000 XLON 07002070000105372-E0OqIlJCTBCM
10:14:29 205 5,130.0000 XLON 07002070000106283-E0OqIlJCTBQc
10:16:01 123 5,130.0000 XLON 07002070000107400-E0OqIlJCTD6c
10:16:01 23 5,130.0000 XLON 07002070000107400-E0OqIlJCTD6e
10:16:01 52 5,130.0000 XLON 07002070000107400-E0OqIlJCTD6g
10:16:16 165 5,128.0000 XLON 07002070000104739-E0OqIlJCTDQh
10:19:18 160 5,122.0000 XLON 07002070000108528-E0OqIlJCTFZQ
10:19:18 189 5,124.0000 XLON 05002050000108723-E0OqIlJCTFWy
10:20:59 138 5,124.0000 XLON 07002070000110265-E0OqIlJCTHHD
10:22:10 166 5,124.0000 XLON 07002070000110849-E0OqIlJCTI4P
10:22:15 5 5,122.0000 XLON 07002070000109840-E0OqIlJCTIA7
10:24:05 133 5,122.0000 XLON 07002070000109840-E0OqIlJCTJWh
10:24:55 31 5,122.0000 XLON 05002050000112915-E0OqIlJCTK4a
10:24:55 45 5,122.0000 XLON 05002050000112915-E0OqIlJCTK4c
10:24:55 91 5,122.0000 XLON 05002050000112915-E0OqIlJCTK4e
10:27:04 221 5,122.0000 XLON 05002050000113547-E0OqIlJCTLWf
10:27:04 12 5,122.0000 XLON 05002050000113547-E0OqIlJCTLWk
10:30:03 145 5,122.0000 XLON 05002050000114532-E0OqIlJCTNJz
10:30:03 18 5,122.0000 XLON 05002050000114532-E0OqIlJCTNJx
10:32:41 29 5,126.0000 XLON 07002070000116773-E0OqIlJCTPBB
10:32:41 44 5,126.0000 XLON 07002070000116773-E0OqIlJCTPBD
10:33:15 123 5,126.0000 XLON 07002070000117100-E0OqIlJCTPiL
10:33:15 30 5,126.0000 XLON 07002070000117100-E0OqIlJCTPiN
10:33:15 7 5,126.0000 XLON 07002070000117100-E0OqIlJCTPiP
10:33:25 149 5,124.0000 XLON 07002070000115490-E0OqIlJCTPoX
10:34:40 234 5,122.0000 XLON 05002050000117773-E0OqIlJCTQiN
10:36:38 115 5,120.0000 XLON 07002070000109413-E0OqIlJCTSQh
10:36:38 98 5,120.0000 XLON 07002070000117626-E0OqIlJCTSQj
10:36:38 266 5,122.0000 XLON 07002070000118686-E0OqIlJCTSQ5
10:36:38 6 5,122.0000 XLON 07002070000118686-E0OqIlJCTSQ2
10:38:15 33 5,118.0000 XLON 05002050000120292-E0OqIlJCTU94
10:38:15 159 5,118.0000 XLON 05002050000120292-E0OqIlJCTU96
10:38:21 166 5,116.0000 XLON 07002070000119798-E0OqIlJCTUFX
10:39:55 100 5,112.0000 XLON 05002050000121102-E0OqIlJCTVUz
10:39:55 43 5,112.0000 XLON 05002050000121102-E0OqIlJCTVV1
10:40:04 143 5,110.0000 XLON 05002050000120841-E0OqIlJCTVdB
10:41:13 91 5,112.0000 XLON 07002070000121538-E0OqIlJCTWfI
10:43:44 84 5,110.0000 XLON 05002050000121714-E0OqIlJCTZ2o
10:44:37 16 5,108.0000 XLON 07002070000123366-E0OqIlJCTZiD
10:45:32 8 5,106.0000 XLON 07002070000121539-E0OqIlJCTaWl
10:45:32 98 5,106.0000 XLON 07002070000121539-E0OqIlJCTaWn
10:45:36 103 5,104.0000 XLON 07002070000122409-E0OqIlJCTaZn
10:47:46 68 5,104.0000 XLON 07002070000124189-E0OqIlJCTdLm
10:47:46 97 5,104.0000 XLON 07002070000124189-E0OqIlJCTdLo
10:49:21 32 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWd
10:49:21 25 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWf
10:49:21 24 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWh
10:49:21 149 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWj
10:51:22 203 5,102.0000 XLON 05002050000127473-E0OqIlJCTggH
10:52:09 4 5,100.0000 XLON 05002050000123655-E0OqIlJCThdA
10:52:09 148 5,100.0000 XLON 05002050000123655-E0OqIlJCThdC
10:54:48 112 5,104.0000 XLON 05002050000129528-E0OqIlJCTju8
10:55:34 8 5,102.0000 XLON 05002050000128662-E0OqIlJCTkmc
10:55:34 115 5,102.0000 XLON 05002050000128662-E0OqIlJCTkme
10:57:11 5 5,100.0000 XLON 07002070000129381-E0OqIlJCTm3a
10:57:11 96 5,100.0000 XLON 07002070000129381-E0OqIlJCTm3c
10:58:36 193 5,102.0000 XLON 07002070000131678-E0OqIlJCTnGd
10:59:36 129 5,102.0000 XLON 07002070000132268-E0OqIlJCToJe
10:59:36 36 5,102.0000 XLON 07002070000132268-E0OqIlJCToJg
10:59:36 159 5,102.0000 XLON 07002070000132423-E0OqIlJCToJi
11:01:12 163 5,098.0000 XLON 05002050000133748-E0OqIlJCTqL6
11:01:12 136 5,100.0000 XLON 07002070000133634-E0OqIlJCTqKJ
11:04:42 116 5,096.0000 XLON 05002050000135181-E0OqIlJCTsXS
11:04:50 113 5,094.0000 XLON 05002050000134602-E0OqIlJCTsbb
11:04:50 49 5,094.0000 XLON 05002050000134602-E0OqIlJCTsbd
11:06:36 171 5,096.0000 XLON 05002050000136507-E0OqIlJCTtja
11:06:36 8 5,096.0000 XLON 05002050000136507-E0OqIlJCTtjc
11:07:42 26 5,096.0000 XLON 05002050000137038-E0OqIlJCTuHp
11:07:42 36 5,096.0000 XLON 05002050000137038-E0OqIlJCTuHr
11:08:02 92 5,096.0000 XLON 07002070000136957-E0OqIlJCTua5
11:11:36 158 5,096.0000 XLON 05002050000139390-E0OqIlJCTxKl
11:11:36 45 5,096.0000 XLON 05002050000139390-E0OqIlJCTxKn
11:11:36 35 5,096.0000 XLON 05002050000139390-E0OqIlJCTxKp
11:11:37 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxLT
11:11:37 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxLO
11:11:41 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxOD
11:11:44 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxR9
11:11:57 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxWV
11:12:02 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxcT
11:12:06 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxgH
11:12:16 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxmG
11:12:17 130 5,094.0000 XLON 05002050000136240-E0OqIlJCTxqa
11:12:42 28 5,094.0000 XLON 05002050000140000-E0OqIlJCTy8m
11:12:42 28 5,094.0000 XLON 05002050000140000-E0OqIlJCTy8o
11:13:25 42 5,094.0000 XLON 05002050000140030-E0OqIlJCTyjj
11:13:25 125 5,094.0000 XLON 07002070000139911-E0OqIlJCTyjh
11:13:25 38 5,094.0000 XLON 05002050000140030-E0OqIlJCTyjl
11:15:39 25 5,094.0000 XLON 07002070000141951-E0OqIlJCU0P5
11:15:39 24 5,094.0000 XLON 07002070000141951-E0OqIlJCU0P7
11:15:39 27 5,094.0000 XLON 07002070000141951-E0OqIlJCU0P9
11:15:39 41 5,094.0000 XLON 07002070000141951-E0OqIlJCU0PB
11:17:10 116 5,096.0000 XLON 07002070000142809-E0OqIlJCU1Vl
11:17:10 28 5,096.0000 XLON 07002070000142809-E0OqIlJCU1Vn
11:17:10 13 5,096.0000 XLON 07002070000142809-E0OqIlJCU1Vp
11:17:14 143 5,094.0000 XLON 07002070000142178-E0OqIlJCU1Zd
11:17:45 88 5,092.0000 XLON 05002050000137992-E0OqIlJCU21i
11:17:45 65 5,092.0000 XLON 07002070000141167-E0OqIlJCU21k
11:17:48 119 5,090.0000 XLON 05002050000143206-E0OqIlJCU29n
11:20:04 77 5,088.0000 XLON 05002050000144283-E0OqIlJCU4iM
11:20:04 73 5,088.0000 XLON 05002050000144283-E0OqIlJCU4iO
11:22:11 8 5,088.0000 XLON 05002050000145299-E0OqIlJCU6VJ
11:23:30 108 5,088.0000 XLON 05002050000145299-E0OqIlJCU81n
11:24:43 64 5,088.0000 XLON 05002050000147533-E0OqIlJCU99E
11:24:43 168 5,088.0000 XLON 07002070000147367-E0OqIlJCU99C
11:25:00 2 5,086.0000 XLON 07002070000144146-E0OqIlJCU9KI
11:25:27 1 5,086.0000 XLON 07002070000144146-E0OqIlJCU9ZK
11:26:39 169 5,088.0000 XLON 07002070000148294-E0OqIlJCUANi
11:26:58 97 5,086.0000 XLON 07002070000144146-E0OqIlJCUAgv
11:28:06 160 5,084.0000 XLON 05002050000149320-E0OqIlJCUBUF
11:28:12 137 5,082.0000 XLON 07002070000145159-E0OqIlJCUBcQ
11:30:11 109 5,078.0000 XLON 05002050000150694-E0OqIlJCUDws
11:31:29 157 5,076.0000 XLON 07002070000152015-E0OqIlJCUFSn
11:32:22 99 5,074.0000 XLON 07002070000150491-E0OqIlJCUGBj
11:33:36 79 5,074.0000 XLON 05002050000154373-E0OqIlJCUHob
11:33:36 17 5,074.0000 XLON 05002050000154373-E0OqIlJCUHog
11:36:44 134 5,076.0000 XLON 05002050000155931-E0OqIlJCUKvS
11:37:23 171 5,078.0000 XLON 07002070000156985-E0OqIlJCULT6
11:38:41 7 5,078.0000 XLON 05002050000158037-E0OqIlJCUMSQ
11:38:41 114 5,078.0000 XLON 05002050000158037-E0OqIlJCUMSS
11:39:00 133 5,076.0000 XLON 07002070000157298-E0OqIlJCUMgG
11:41:12 126 5,080.0000 XLON 05002050000159653-E0OqIlJCUOhd
11:42:33 171 5,082.0000 XLON 07002070000160828-E0OqIlJCUQUh
11:43:22 115 5,080.0000 XLON 05002050000161977-E0OqIlJCURUU
11:45:13 115 5,078.0000 XLON 05002050000161523-E0OqIlJCUT37
11:46:48 1 5,078.0000 XLON 05002050000164917-E0OqIlJCUUON
11:47:14 168 5,078.0000 XLON 05002050000164917-E0OqIlJCUUbY
11:47:14 142 5,078.0000 XLON 07002070000164813-E0OqIlJCUUba
11:48:00 116 5,076.0000 XLON 07002070000166420-E0OqIlJCUVbi
11:49:22 54 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKn
11:49:22 22 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKp
11:49:22 24 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKr
11:49:22 18 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKt
11:50:42 174 5,074.0000 XLON 05002050000166519-E0OqIlJCUYif
11:52:15 120 5,078.0000 XLON 07002070000170614-E0OqIlJCUauL
11:53:31 135 5,084.0000 XLON 07002070000171601-E0OqIlJCUcEP
11:53:37 44 5,082.0000 XLON 07002070000171126-E0OqIlJCUcTC
11:53:37 177 5,082.0000 XLON 07002070000171126-E0OqIlJCUcTG
11:55:23 89 5,086.0000 XLON 05002050000173054-E0OqIlJCUeg9
11:56:09 185 5,086.0000 XLON 05002050000173850-E0OqIlJCUfai
11:56:09 107 5,082.0000 XLON 07002070000172614-E0OqIlJCUfb2
11:59:22 106 5,086.0000 XLON 07002070000175505-E0OqIlJCUiYD
12:02:57 187 5,090.0000 XLON 05002050000177537-E0OqIlJCUtfn
12:05:23 220 5,098.0000 XLON 05002050000180756-E0OqIlJCUxsn
12:06:15 69 5,100.0000 XLON 05002050000181237-E0OqIlJCUzng
12:06:15 41 5,100.0000 XLON 05002050000181237-E0OqIlJCUzni
12:06:15 64 5,100.0000 XLON 05002050000181325-E0OqIlJCUznk
12:09:07 214 5,104.0000 XLON 05002050000183250-E0OqIlJCV433
12:09:07 183 5,104.0000 XLON 07002070000183197-E0OqIlJCV437
12:09:26 140 5,104.0000 XLON 05002050000183642-E0OqIlJCV4YP
12:09:26 14 5,104.0000 XLON 05002050000183642-E0OqIlJCV4YR
12:09:26 128 5,104.0000 XLON 05002050000183644-E0OqIlJCV4YT
12:14:56 26 5,104.0000 XLON 05002050000186832-E0OqIlJCV9Oe
12:14:56 24 5,104.0000 XLON 05002050000186832-E0OqIlJCV9Og
12:14:56 44 5,104.0000 XLON 05002050000186832-E0OqIlJCV9Oi
12:15:30 19 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yR
12:15:30 18 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yT
12:15:30 36 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yV
12:15:30 14 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yX
12:15:54 137 5,102.0000 XLON 07002070000185183-E0OqIlJCVAKV
12:15:54 147 5,100.0000 XLON 07002070000184649-E0OqIlJCVAKn
12:19:21 115 5,102.0000 XLON 05002050000188093-E0OqIlJCVDtC
12:23:16 214 5,106.0000 XLON 05002050000191835-E0OqIlJCVI8G
12:25:01 158 5,108.0000 XLON 07002070000192860-E0OqIlJCVKAr
12:25:01 99 5,108.0000 XLON 07002070000192860-E0OqIlJCVKAt
12:26:02 10 5,112.0000 XLON 07002070000193622-E0OqIlJCVLl5
12:26:34 164 5,110.0000 XLON 07002070000193379-E0OqIlJCVM6H
12:27:14 212 5,106.0000 XLON 05002050000193390-E0OqIlJCVMbq
12:28:18 99 5,110.0000 XLON 07002070000195012-E0OqIlJCVNSm
12:28:18 32 5,110.0000 XLON 07002070000195012-E0OqIlJCVNSo
12:28:18 45 5,110.0000 XLON 07002070000195012-E0OqIlJCVNSq
12:29:22 33 5,110.0000 XLON 05002050000195540-E0OqIlJCVO9b
12:29:22 11 5,110.0000 XLON 05002050000195540-E0OqIlJCVO9d
12:29:58 2 5,112.0000 XLON 07002070000195833-E0OqIlJCVOeY
12:30:33 165 5,112.0000 XLON 07002070000196223-E0OqIlJCVPNS
12:30:33 20 5,112.0000 XLON 07002070000196223-E0OqIlJCVPNU
12:31:22 237 5,112.0000 XLON 05002050000196478-E0OqIlJCVPwM
12:32:02 225 5,110.0000 XLON 05002050000195552-E0OqIlJCVQkC
12:34:03 141 5,118.0000 XLON 05002050000198251-E0OqIlJCVT0i
12:35:33 107 5,118.0000 XLON 07002070000198586-E0OqIlJCVUGB
12:36:12 183 5,120.0000 XLON 05002050000199572-E0OqIlJCVUng
12:39:15 182 5,122.0000 XLON 05002050000200779-E0OqIlJCVXTR
12:39:47 121 5,120.0000 XLON 05002050000200513-E0OqIlJCVXly
12:40:31 121 5,118.0000 XLON
s="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:24
167
5,148.0000
XLON
05002050000003503-E0OqIlJCQ4fX
08:01:24
167
5,146.0000
XLON
07002070000003524-E0OqIlJCQ4fb
08:01:28
200
5,142.0000
XLON
05002050000003506-E0OqIlJCQ53A
08:04:14
92
5,142.0000
XLON
07002070000004334-E0OqIlJCQDZI
08:04:14
45
5,142.0000
XLON
07002070000004334-E0OqIlJCQDZK
08:05:33
82
5,148.0000
XLON
07002070000004710-E0OqIlJCQGIr
08:05:33
110
5,148.0000
XLON
07002070000004710-E0OqIlJCQGIt
08:06:01
117
5,148.0000
XLON
07002070000004832-E0OqIlJCQHyz
08:06:01
76
5,148.0000
XLON
07002070000004832-E0OqIlJCQHz1
08:06:01
22
5,148.0000
XLON
07002070000004832-E0OqIlJCQHz3
08:06:35
1
5,144.0000
XLON
05002050000004935-E0OqIlJCQKBx
08:06:56
192
5,142.0000
XLON
07002070000004673-E0OqIlJCQL4k
08:07:16
153
5,140.0000
XLON
07002070000004178-E0OqIlJCQMIO
08:07:41
144
5,152.0000
XLON
05002050000005171-E0OqIlJCQNAx
08:07:41
36
5,152.0000
XLON
05002050000005171-E0OqIlJCQNAz
08:07:49
152
5,152.0000
XLON
05002050000005202-E0OqIlJCQNaz
08:08:50
115
5,142.0000
XLON
05002050000005172-E0OqIlJCQQ5H
08:08:50
148
5,146.0000
XLON
05002050000005187-E0OqIlJCQQ4e
08:09:21
3
5,150.0000
XLON
05002050000005499-E0OqIlJCQRUD
08:09:21
118
5,150.0000
XLON
05002050000005499-E0OqIlJCQRUF
08:09:21
144
5,150.0000
XLON
05002050000005499-E0OqIlJCQRUH
08:09:21
50
5,150.0000
XLON
05002050000005499-E0OqIlJCQRUJ
08:11:51
107
5,162.0000
XLON
05002050000005882-E0OqIlJCQWw5
08:11:53
118
5,162.0000
XLON
07002070000005888-E0OqIlJCQWyv
08:12:35
118
5,166.0000
XLON
05002050000005962-E0OqIlJCQYSI
08:12:37
139
5,162.0000
XLON
05002050000005936-E0OqIlJCQYb5
08:12:47
153
5,162.0000
XLON
07002070000006026-E0OqIlJCQYqq
08:12:47
118
5,160.0000
XLON
05002050000006017-E0OqIlJCQYr9
08:12:48
107
5,158.0000
XLON
07002070000005804-E0OqIlJCQYtI
08:14:21
125
5,142.0000
XLON
07002070000006037-E0OqIlJCQcPM
08:14:21
139
5,150.0000
XLON
07002070000006303-E0OqIlJCQcNX
08:14:21
114
5,146.0000
XLON
05002050000006034-E0OqIlJCQcNx
08:16:48
49
5,136.0000
XLON
05002050000008420-E0OqIlJCQiTW
08:16:48
80
5,136.0000
XLON
05002050000008420-E0OqIlJCQiTY
08:17:07
117
5,136.0000
XLON
05002050000009214-E0OqIlJCQjPg
08:17:09
106
5,128.0000
XLON
05002050000008419-E0OqIlJCQjV8
08:17:09
141
5,130.0000
XLON
07002070000007631-E0OqIlJCQjUX
08:18:40
113
5,138.0000
XLON
05002050000010628-E0OqIlJCQmjW
08:18:40
7
5,138.0000
XLON
05002050000010628-E0OqIlJCQmjZ
08:18:41
154
5,138.0000
XLON
05002050000011523-E0OqIlJCQmsX
08:19:14
117
5,136.0000
XLON
07002070000010618-E0OqIlJCQoLD
08:19:16
133
5,134.0000
XLON
07002070000012512-E0OqIlJCQoOk
08:21:01
129
5,144.0000
XLON
05002050000014978-E0OqIlJCQrlc
08:21:03
112
5,142.0000
XLON
05002050000014775-E0OqIlJCQros
08:21:42
42
5,142.0000
XLON
05002050000015814-E0OqIlJCQsfz
08:21:42
68
5,142.0000
XLON
05002050000015814-E0OqIlJCQsg1
08:22:41
9
5,146.0000
XLON
07002070000017175-E0OqIlJCQuHp
08:22:41
140
5,146.0000
XLON
07002070000017175-E0OqIlJCQuHr
08:23:45
136
5,140.0000
XLON
05002050000017310-E0OqIlJCQvOa
08:23:45
138
5,142.0000
XLON
07002070000017355-E0OqIlJCQvNu
08:24:21
191
5,140.0000
XLON
07002070000019438-E0OqIlJCQwVs
08:25:45
118
5,138.0000
XLON
07002070000020904-E0OqIlJCQyvO
08:27:08
231
5,144.0000
XLON
07002070000022194-E0OqIlJCR0j6
08:27:08
147
5,146.0000
XLON
07002070000022905-E0OqIlJCR0im
08:28:24
185
5,144.0000
XLON
05002050000024267-E0OqIlJCR39B
08:28:34
140
5,140.0000
XLON
05002050000022969-E0OqIlJCR3Q3
08:28:34
23
5,140.0000
XLON
05002050000022969-E0OqIlJCR3Q7
08:29:33
143
5,142.0000
XLON
05002050000025820-E0OqIlJCR4dk
08:29:33
9
5,142.0000
XLON
05002050000025820-E0OqIlJCR4dm
08:29:57
109
5,142.0000
XLON
05002050000026494-E0OqIlJCR593
08:30:01
104
5,138.0000
XLON
07002070000025818-E0OqIlJCR5ON
08:30:01
62
5,138.0000
XLON
07002070000025818-E0OqIlJCR5OU
08:31:21
106
5,148.0000
XLON
05002050000027933-E0OqIlJCR8Pw
08:31:21
75
5,148.0000
XLON
05002050000027933-E0OqIlJCR8Pz
08:32:02
211
5,144.0000
XLON
05002050000027763-E0OqIlJCR9XD
08:32:18
6
5,140.0000
XLON
05002050000027377-E0OqIlJCR9wl
08:33:40
128
5,140.0000
XLON
05002050000027377-E0OqIlJCRBnn
08:33:52
102
5,140.0000
XLON
05002050000031567-E0OqIlJCRCFV
08:34:32
22
5,146.0000
XLON
05002050000032385-E0OqIlJCRDDc
08:34:32
73
5,146.0000
XLON
05002050000032385-E0OqIlJCRDDe
08:34:36
119
5,146.0000
XLON
05002050000032446-E0OqIlJCRDMB
08:36:14
77
5,142.0000
XLON
07002070000034041-E0OqIlJCRFri
08:36:14
142
5,142.0000
XLON
07002070000034041-E0OqIlJCRFrk
08:36:51
293
5,140.0000
XLON
05002050000032167-E0OqIlJCRGkg
08:37:52
149
5,140.0000
XLON
05002050000035984-E0OqIlJCRI9Y
08:37:55
76
5,130.0000
XLON
05002050000034002-E0OqIlJCRItC
08:37:55
209
5,136.0000
XLON
07002070000036005-E0OqIlJCRIbE
08:37:56
86
5,128.0000
XLON
05002050000035039-E0OqIlJCRIxX
08:39:21
19
5,126.0000
XLON
05002050000040522-E0OqIlJCRRdk
08:39:45
144
5,126.0000
XLON
05002050000040600-E0OqIlJCRSMK
08:40:11
139
5,122.0000
XLON
07002070000040536-E0OqIlJCRTFI
08:41:11
158
5,120.0000
XLON
05002050000042818-E0OqIlJCRVH7
08:41:45
102
5,118.0000
XLON
05002050000042819-E0OqIlJCRW0n
08:41:45
83
5,118.0000
XLON
05002050000042819-E0OqIlJCRW0p
08:42:41
118
5,118.0000
XLON
05002050000044437-E0OqIlJCRXWZ
08:43:00
75
5,114.0000
XLON
07002070000044442-E0OqIlJCRXvN
08:43:00
67
5,114.0000
XLON
07002070000044442-E0OqIlJCRXvP
08:46:35
77
5,124.0000
XLON
05002050000047082-E0OqIlJCRdSh
08:46:35
97
5,124.0000
XLON
05002050000047082-E0OqIlJCRdSj
08:46:53
131
5,122.0000
XLON
05002050000046171-E0OqIlJCRdy5
08:47:31
42
5,120.0000
XLON
07002070000046021-E0OqIlJCReui
08:47:31
77
5,120.0000
XLON
07002070000046021-E0OqIlJCReul
08:48:46
192
5,124.0000
XLON
05002050000049099-E0OqIlJCRgGO
08:48:48
126
5,122.0000
XLON
07002070000048840-E0OqIlJCRgJL
08:48:48
11
5,122.0000
XLON
07002070000048840-E0OqIlJCRgJQ
08:48:57
151
5,120.0000
XLON
07002070000048481-E0OqIlJCRghp
08:49:50
120
5,116.0000
XLON
07002070000049703-E0OqIlJCRi1x
08:52:09
112
5,118.0000
XLON
05002050000051548-E0OqIlJCRkm6
08:52:09
19
5,118.0000
XLON
05002050000051548-E0OqIlJCRkm8
08:52:55
166
5,118.0000
XLON
05002050000051834-E0OqIlJCRlmr
08:52:55
138
5,118.0000
XLON
07002070000051729-E0OqIlJCRlmp
08:52:55
152
5,120.0000
XLON
07002070000051808-E0OqIlJCRlmK
08:54:21
22
5,118.0000
XLON
07002070000052925-E0OqIlJCRnKp
08:54:37
89
5,116.0000
XLON
05002050000052997-E0OqIlJCRnaI
08:56:40
145
5,118.0000
XLON
05002050000054254-E0OqIlJCRpvK
08:58:05
172
5,116.0000
XLON
07002070000054005-E0OqIlJCRrVE
09:00:51
188
5,126.0000
XLON
05002050000057754-E0OqIlJCRvPU
09:01:41
137
5,126.0000
XLON
05002050000058620-E0OqIlJCRwod
09:01:41
35
5,126.0000
XLON
05002050000058620-E0OqIlJCRwoa
09:01:47
173
5,124.0000
XLON
05002050000057991-E0OqIlJCRx29
09:02:10
153
5,118.0000
XLON
05002050000057755-E0OqIlJCRxW8
09:02:41
147
5,116.0000
XLON
07002070000060227-E0OqIlJCRyej
09:04:56
84
5,118.0000
XLON
05002050000062539-E0OqIlJCS1wP
09:05:32
114
5,118.0000
XLON
05002050000063146-E0OqIlJCS3Ae
09:06:01
117
5,118.0000
XLON
05002050000063749-E0OqIlJCS3jP
09:07:12
3
5,114.0000
XLON
05002050000060311-E0OqIlJCS5Qa
09:07:18
3
5,114.0000
XLON
05002050000060311-E0OqIlJCS5Wa
09:09:33
145
5,122.0000
XLON
05002050000065915-E0OqIlJCS8n6
09:15:22
22
5,132.0000
XLON
07002070000068971-E0OqIlJCSFuu
09:15:22
133
5,132.0000
XLON
07002070000068971-E0OqIlJCSFuy
09:15:23
24
5,132.0000
XLON
07002070000070593-E0OqIlJCSFvx
09:15:24
15
5,132.0000
XLON
05002050000070675-E0OqIlJCSFwX
09:15:24
138
5,132.0000
XLON
05002050000070675-E0OqIlJCSFwZ
09:15:58
210
5,132.0000
XLON
05002050000070930-E0OqIlJCSGhi
09:16:01
80
5,132.0000
XLON
05002050000071189-E0OqIlJCSGkx
09:16:01
170
5,130.0000
XLON
07002070000068487-E0OqIlJCSGlK
09:16:27
136
5,124.0000
XLON
07002070000070598-E0OqIlJCSHT1
09:16:27
7
5,124.0000
XLON
07002070000070598-E0OqIlJCSHT3
09:18:26
162
5,128.0000
XLON
07002070000072306-E0OqIlJCSJlo
09:18:58
108
5,130.0000
XLON
07002070000072780-E0OqIlJCSKMI
09:21:01
80
5,132.0000
XLON
07002070000074295-E0OqIlJCSN28
09:21:01
56
5,132.0000
XLON
07002070000074295-E0OqIlJCSN2A
09:21:03
155
5,130.0000
XLON
05002050000073826-E0OqIlJCSN4W
09:23:15
209
5,136.0000
XLON
07002070000075615-E0OqIlJCSPT5
09:23:49
78
5,136.0000
XLON
05002050000076003-E0OqIlJCSQ0W
09:24:55
11
5,136.0000
XLON
05002050000076540-E0OqIlJCSR5Y
09:26:01
109
5,136.0000
XLON
07002070000076917-E0OqIlJCSS8S
09:26:01
29
5,136.0000
XLON
07002070000076917-E0OqIlJCSS8Q
09:26:35
19
5,136.0000
XLON
07002070000077232-E0OqIlJCSSZw
09:26:35
142
5,136.0000
XLON
07002070000077232-E0OqIlJCSSZz
09:26:50
126
5,134.0000
XLON
05002050000075397-E0OqIlJCSShg
09:27:15
136
5,132.0000
XLON
07002070000076668-E0OqIlJCSTB0
09:28:49
10
5,134.0000
XLON
05002050000078716-E0OqIlJCSUW1
09:28:49
141
5,134.0000
XLON
05002050000078716-E0OqIlJCSUW3
09:29:28
139
5,134.0000
XLON
07002070000078853-E0OqIlJCSVBe
09:31:28
126
5,136.0000
XLON
05002050000080031-E0OqIlJCSXWi
09:32:09
80
5,134.0000
XLON
05002050000080791-E0OqIlJCSYNu
09:32:14
1
5,132.0000
XLON
05002050000078068-E0OqIlJCSYSB
09:32:14
162
5,132.0000
XLON
05002050000078068-E0OqIlJCSYSD
09:35:40
126
5,134.0000
XLON
05002050000082266-E0OqIlJCSbXn
09:37:10
124
5,136.0000
XLON
07002070000083304-E0OqIlJCScwT
09:37:11
139
5,136.0000
XLON
05002050000083505-E0OqIlJCScwz
09:37:18
155
5,134.0000
XLON
05002050000082788-E0OqIlJCSd4Z
09:37:18
36
5,134.0000
XLON
05002050000082788-E0OqIlJCSd4b
09:37:29
183
5,132.0000
XLON
05002050000082122-E0OqIlJCSdGP
09:40:08
127
5,140.0000
XLON
05002050000084606-E0OqIlJCSfuE
09:40:08
139
5,140.0000
XLON
07002070000084456-E0OqIlJCSfuC
09:41:24
130
5,140.0000
XLON
07002070000085642-E0OqIlJCShOL
09:41:24
3
5,140.0000
XLON
07002070000085642-E0OqIlJCShON
09:41:35
15
5,140.0000
XLON
07002070000086006-E0OqIlJCShcS
09:41:35
80
5,140.0000
XLON
07002070000086006-E0OqIlJCShcU
09:41:35
63
5,140.0000
XLON
07002070000086006-E0OqIlJCShcW
09:42:41
3
5,140.0000
XLON
05002050000086907-E0OqIlJCSiNg
09:42:41
40
5,140.0000
XLON
05002050000086907-E0OqIlJCSiNi
09:42:41
80
5,140.0000
XLON
05002050000086907-E0OqIlJCSiNk
09:42:41
109
5,140.0000
XLON
05002050000086907-E0OqIlJCSiNm
09:43:55
128
5,138.0000
XLON
05002050000085504-E0OqIlJCSjWD
09:44:51
162
5,136.0000
XLON
07002070000087687-E0OqIlJCSkW4
09:44:51
45
5,136.0000
XLON
07002070000087687-E0OqIlJCSkW6
09:45:03
139
5,134.0000
XLON
07002070000084104-E0OqIlJCSkie
09:45:32
166
5,132.0000
XLON
05002050000087877-E0OqIlJCSlSF
09:47:32
179
5,134.0000
XLON
05002050000089946-E0OqIlJCSnLq
09:49:21
26
5,134.0000
XLON
05002050000091217-E0OqIlJCSok3
09:49:21
34
5,134.0000
XLON
05002050000091217-E0OqIlJCSok5
09:49:21
35
5,134.0000
XLON
05002050000091217-E0OqIlJCSok7
09:49:21
45
5,134.0000
XLON
05002050000091217-E0OqIlJCSok9
09:49:55
45
5,134.0000
XLON
05002050000091669-E0OqIlJCSp7t
09:49:55
22
5,134.0000
XLON
05002050000091669-E0OqIlJCSp7v
09:51:01
27
5,134.0000
XLON
05002050000092361-E0OqIlJCSprE
09:51:01
161
5,134.0000
XLON
05002050000092361-E0OqIlJCSprG
09:51:18
165
5,132.0000
XLON
05002050000089755-E0OqIlJCSq1I
09:51:18
17
5,132.0000
XLON
05002050000089755-E0OqIlJCSq1M
09:53:46
166
5,134.0000
XLON
05002050000093486-E0OqIlJCSsZo
09:54:55
3
5,134.0000
XLON
05002050000094461-E0OqIlJCStbD
09:55:33
152
5,132.0000
XLON
07002070000093158-E0OqIlJCSu6r
09:58:46
142
5,134.0000
XLON
07002070000095848-E0OqIlJCSw3j
09:59:22
83
5,132.0000
XLON
05002050000095698-E0OqIlJCSwNB
09:59:22
87
5,132.0000
XLON
05002050000095698-E0OqIlJCSwND
10:00:45
2
5,130.0000
XLON
05002050000094210-E0OqIlJCSxxv
10:01:38
219
5,134.0000
XLON
05002050000099417-E0OqIlJCSyr6
10:05:12
141
5,140.0000
XLON
05002050000101621-E0OqIlJCT33a
10:05:12
210
5,140.0000
XLON
07002070000101434-E0OqIlJCT33Y
10:05:26
150
5,136.0000
XLON
05002050000101133-E0OqIlJCT3P5
10:07:03
186
5,136.0000
XLON
07002070000101922-E0OqIlJCT4cP
10:07:03
10
5,136.0000
XLON
07002070000101922-E0OqIlJCT4cN
10:07:41
43
5,136.0000
XLON
05002050000103019-E0OqIlJCT5SC
10:07:41
45
5,136.0000
XLON
05002050000103019-E0OqIlJCT5SE
10:07:41
22
5,136.0000
XLON
05002050000103019-E0OqIlJCT5SG
10:07:41
23
5,136.0000
XLON
05002050000103019-E0OqIlJCT5SI
10:11:14
163
5,138.0000
XLON
07002070000104243-E0OqIlJCT8Xe
10:11:27
150
5,134.0000
XLON
05002050000101646-E0OqIlJCT8vY
10:11:27
211
5,136.0000
XLON
05002050000104133-E0OqIlJCT8ul
10:13:20
167
5,134.0000
XLON
05002050000105570-E0OqIlJCTAca
10:14:12
184
5,132.0000
XLON
07002070000105372-E0OqIlJCTBCM
10:14:29
205
5,130.0000
XLON
07002070000106283-E0OqIlJCTBQc
10:16:01
123
5,130.0000
XLON
07002070000107400-E0OqIlJCTD6c
10:16:01
23
5,130.0000
XLON
07002070000107400-E0OqIlJCTD6e
10:16:01
52
5,130.0000
XLON
07002070000107400-E0OqIlJCTD6g
10:16:16
165
5,128.0000
XLON
07002070000104739-E0OqIlJCTDQh
10:19:18
160
5,122.0000
XLON
07002070000108528-E0OqIlJCTFZQ
10:19:18
189
5,124.0000
XLON
05002050000108723-E0OqIlJCTFWy
10:20:59
138
5,124.0000
XLON
07002070000110265-E0OqIlJCTHHD
10:22:10
166
5,124.0000
XLON
07002070000110849-E0OqIlJCTI4P
10:22:15
5
5,122.0000
XLON
07002070000109840-E0OqIlJCTIA7
10:24:05
133
5,122.0000
XLON
07002070000109840-E0OqIlJCTJWh
10:24:55
31
5,122.0000
XLON
05002050000112915-E0OqIlJCTK4a
10:24:55
45
5,122.0000
XLON
05002050000112915-E0OqIlJCTK4c
10:24:55
91
5,122.0000
XLON
05002050000112915-E0OqIlJCTK4e
10:27:04
221
5,122.0000
XLON
05002050000113547-E0OqIlJCTLWf
10:27:04
12
5,122.0000
XLON
05002050000113547-E0OqIlJCTLWk
10:30:03
145
5,122.0000
XLON
05002050000114532-E0OqIlJCTNJz
10:30:03
18
5,122.0000
XLON
05002050000114532-E0OqIlJCTNJx
10:32:41
29
5,126.0000
XLON
07002070000116773-E0OqIlJCTPBB
10:32:41
44
5,126.0000
XLON
07002070000116773-E0OqIlJCTPBD
10:33:15
123
5,126.0000
XLON
07002070000117100-E0OqIlJCTPiL
10:33:15
30
5,126.0000
XLON
07002070000117100-E0OqIlJCTPiN
10:33:15
7
5,126.0000
XLON
07002070000117100-E0OqIlJCTPiP
10:33:25
149
5,124.0000
XLON
07002070000115490-E0OqIlJCTPoX
10:34:40
234
5,122.0000
XLON
05002050000117773-E0OqIlJCTQiN
10:36:38
115
5,120.0000
XLON
07002070000109413-E0OqIlJCTSQh
10:36:38
98
5,120.0000
XLON
07002070000117626-E0OqIlJCTSQj
10:36:38
266
5,122.0000
XLON
07002070000118686-E0OqIlJCTSQ5
10:36:38
6
5,122.0000
XLON
07002070000118686-E0OqIlJCTSQ2
10:38:15
33
5,118.0000
XLON
05002050000120292-E0OqIlJCTU94
10:38:15
159
5,118.0000
XLON
05002050000120292-E0OqIlJCTU96
10:38:21
166
5,116.0000
XLON
07002070000119798-E0OqIlJCTUFX
10:39:55
100
5,112.0000
XLON
05002050000121102-E0OqIlJCTVUz
10:39:55
43
5,112.0000
XLON
05002050000121102-E0OqIlJCTVV1
10:40:04
143
5,110.0000
XLON
05002050000120841-E0OqIlJCTVdB
10:41:13
91
5,112.0000
XLON
07002070000121538-E0OqIlJCTWfI
10:43:44
84
5,110.0000
XLON
05002050000121714-E0OqIlJCTZ2o
10:44:37
16
5,108.0000
XLON
07002070000123366-E0OqIlJCTZiD
10:45:32
8
5,106.0000
XLON
07002070000121539-E0OqIlJCTaWl
10:45:32
98
5,106.0000
XLON
07002070000121539-E0OqIlJCTaWn
10:45:36
103
5,104.0000
XLON
07002070000122409-E0OqIlJCTaZn
10:47:46
68
5,104.0000
XLON
07002070000124189-E0OqIlJCTdLm
10:47:46
97
5,104.0000
XLON
07002070000124189-E0OqIlJCTdLo
10:49:21
32
5,104.0000
XLON
07002070000126289-E0OqIlJCTeWd
10:49:21
25
5,104.0000
XLON
07002070000126289-E0OqIlJCTeWf
10:49:21
24
5,104.0000
XLON
07002070000126289-E0OqIlJCTeWh
10:49:21
149
5,104.0000
XLON
07002070000126289-E0OqIlJCTeWj
10:51:22
203
5,102.0000
XLON
05002050000127473-E0OqIlJCTggH
10:52:09
4
5,100.0000
XLON
05002050000123655-E0OqIlJCThdA
10:52:09
148
5,100.0000
XLON
05002050000123655-E0OqIlJCThdC
10:54:48
112
5,104.0000
XLON
05002050000129528-E0OqIlJCTju8
10:55:34
8
5,102.0000
XLON
05002050000128662-E0OqIlJCTkmc
10:55:34
115
5,102.0000
XLON
05002050000128662-E0OqIlJCTkme
10:57:11
5
5,100.0000
XLON
07002070000129381-E0OqIlJCTm3a
10:57:11
96
5,100.0000
XLON
07002070000129381-E0OqIlJCTm3c
10:58:36
193
5,102.0000
XLON
07002070000131678-E0OqIlJCTnGd
10:59:36
129
5,102.0000
XLON
07002070000132268-E0OqIlJCToJe
10:59:36
36
5,102.0000
XLON
07002070000132268-E0OqIlJCToJg
10:59:36
159
5,102.0000
XLON
07002070000132423-E0OqIlJCToJi
11:01:12
163
5,098.0000
XLON
05002050000133748-E0OqIlJCTqL6
11:01:12
136
5,100.0000
XLON
07002070000133634-E0OqIlJCTqKJ
11:04:42
116
5,096.0000
XLON
05002050000135181-E0OqIlJCTsXS
11:04:50
113
5,094.0000
XLON
05002050000134602-E0OqIlJCTsbb
11:04:50
49
5,094.0000
XLON
05002050000134602-E0OqIlJCTsbd
11:06:36
171
5,096.0000
XLON
05002050000136507-E0OqIlJCTtja
11:06:36
8
5,096.0000
XLON
05002050000136507-E0OqIlJCTtjc
11:07:42
26
5,096.0000
XLON
05002050000137038-E0OqIlJCTuHp
11:07:42
36
5,096.0000
XLON
05002050000137038-E0OqIlJCTuHr
11:08:02
92
5,096.0000
XLON
07002070000136957-E0OqIlJCTua5
11:11:36
158
5,096.0000
XLON
05002050000139390-E0OqIlJCTxKl
11:11:36
45
5,096.0000
XLON
05002050000139390-E0OqIlJCTxKn
11:11:36
35
5,096.0000
XLON
05002050000139390-E0OqIlJCTxKp
11:11:37
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxLT
11:11:37
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxLO
11:11:41
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxOD
11:11:44
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxR9
11:11:57
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxWV
11:12:02
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxcT
11:12:06
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxgH
11:12:16
1
5,094.0000
XLON
05002050000136240-E0OqIlJCTxmG
11:12:17
130
5,094.0000
XLON
05002050000136240-E0OqIlJCTxqa
11:12:42
28
5,094.0000
XLON
05002050000140000-E0OqIlJCTy8m
11:12:42
28
5,094.0000
XLON
05002050000140000-E0OqIlJCTy8o
11:13:25
42
5,094.0000
XLON
05002050000140030-E0OqIlJCTyjj
11:13:25
125
5,094.0000
XLON
07002070000139911-E0OqIlJCTyjh
11:13:25
38
5,094.0000
XLON
05002050000140030-E0OqIlJCTyjl
11:15:39
25
5,094.0000
XLON
07002070000141951-E0OqIlJCU0P5
11:15:39
24
5,094.0000
XLON
07002070000141951-E0OqIlJCU0P7
11:15:39
27
5,094.0000
XLON
07002070000141951-E0OqIlJCU0P9
11:15:39
41
5,094.0000
XLON
07002070000141951-E0OqIlJCU0PB
11:17:10
116
5,096.0000
XLON
07002070000142809-E0OqIlJCU1Vl
11:17:10
28
5,096.0000
XLON
07002070000142809-E0OqIlJCU1Vn
11:17:10
13
5,096.0000
XLON
07002070000142809-E0OqIlJCU1Vp
11:17:14
143
5,094.0000
XLON
07002070000142178-E0OqIlJCU1Zd
11:17:45
88
5,092.0000
XLON
05002050000137992-E0OqIlJCU21i
11:17:45
65
5,092.0000
XLON
07002070000141167-E0OqIlJCU21k
11:17:48
119
5,090.0000
XLON
05002050000143206-E0OqIlJCU29n
11:20:04
77
5,088.0000
XLON
05002050000144283-E0OqIlJCU4iM
11:20:04
73
5,088.0000
XLON
05002050000144283-E0OqIlJCU4iO
11:22:11
8
5,088.0000
XLON
05002050000145299-E0OqIlJCU6VJ
11:23:30
108
5,088.0000
XLON
05002050000145299-E0OqIlJCU81n
11:24:43
64
5,088.0000
XLON
05002050000147533-E0OqIlJCU99E
11:24:43
168
5,088.0000
XLON
07002070000147367-E0OqIlJCU99C
11:25:00
2
5,086.0000
XLON
07002070000144146-E0OqIlJCU9KI
11:25:27
1
5,086.0000
XLON
07002070000144146-E0OqIlJCU9ZK
11:26:39
169
5,088.0000
XLON
07002070000148294-E0OqIlJCUANi
11:26:58
97
5,086.0000
XLON
07002070000144146-E0OqIlJCUAgv
11:28:06
160
5,084.0000
XLON
05002050000149320-E0OqIlJCUBUF
11:28:12
137
5,082.0000
XLON
07002070000145159-E0OqIlJCUBcQ
11:30:11
109
5,078.0000
XLON
05002050000150694-E0OqIlJCUDws
11:31:29
157
5,076.0000
XLON
07002070000152015-E0OqIlJCUFSn
11:32:22
99
5,074.0000
XLON
07002070000150491-E0OqIlJCUGBj
11:33:36
79
5,074.0000
XLON
05002050000154373-E0OqIlJCUHob
11:33:36
17
5,074.0000
XLON
05002050000154373-E0OqIlJCUHog
11:36:44
134
5,076.0000
XLON
05002050000155931-E0OqIlJCUKvS
11:37:23
171
5,078.0000
XLON
07002070000156985-E0OqIlJCULT6
11:38:41
7
5,078.0000
XLON
05002050000158037-E0OqIlJCUMSQ
11:38:41
114
5,078.0000
XLON
05002050000158037-E0OqIlJCUMSS
11:39:00
133
5,076.0000
XLON
07002070000157298-E0OqIlJCUMgG
11:41:12
126
5,080.0000
XLON
05002050000159653-E0OqIlJCUOhd
11:42:33
171
5,082.0000
XLON
07002070000160828-E0OqIlJCUQUh
11:43:22
115
5,080.0000
XLON
05002050000161977-E0OqIlJCURUU
11:45:13
115
5,078.0000
XLON
05002050000161523-E0OqIlJCUT37
11:46:48
1
5,078.0000
XLON
05002050000164917-E0OqIlJCUUON
11:47:14
168
5,078.0000
XLON
05002050000164917-E0OqIlJCUUbY
11:47:14
142
5,078.0000
XLON
07002070000164813-E0OqIlJCUUba
11:48:00
116
5,076.0000
XLON
07002070000166420-E0OqIlJCUVbi
11:49:22
54
5,076.0000
XLON
07002070000168165-E0OqIlJCUXKn
11:49:22
22
5,076.0000
XLON
07002070000168165-E0OqIlJCUXKp
11:49:22
24
5,076.0000
XLON
07002070000168165-E0OqIlJCUXKr
11:49:22
18
5,076.0000
XLON
07002070000168165-E0OqIlJCUXKt
11:50:42
174
5,074.0000
XLON
05002050000166519-E0OqIlJCUYif
11:52:15
120
5,078.0000
XLON
07002070000170614-E0OqIlJCUauL
11:53:31
135
5,084.0000
XLON
07002070000171601-E0OqIlJCUcEP
11:53:37
44
5,082.0000
XLON
07002070000171126-E0OqIlJCUcTC
11:53:37
177
5,082.0000
XLON
07002070000171126-E0OqIlJCUcTG
11:55:23
89
5,086.0000
XLON
05002050000173054-E0OqIlJCUeg9
11:56:09
185
5,086.0000
XLON
05002050000173850-E0OqIlJCUfai
11:56:09
107
5,082.0000
XLON
07002070000172614-E0OqIlJCUfb2
11:59:22
106
5,086.0000
XLON
07002070000175505-E0OqIlJCUiYD
12:02:57
187
5,090.0000
XLON
05002050000177537-E0OqIlJCUtfn
12:05:23
220
5,098.0000
XLON
05002050000180756-E0OqIlJCUxsn
12:06:15
69
5,100.0000
XLON
05002050000181237-E0OqIlJCUzng
12:06:15
41
5,100.0000
XLON
05002050000181237-E0OqIlJCUzni
12:06:15
64
5,100.0000
XLON
05002050000181325-E0OqIlJCUznk
12:09:07
214
5,104.0000
XLON
05002050000183250-E0OqIlJCV433
12:09:07
183
5,104.0000
XLON
07002070000183197-E0OqIlJCV437
12:09:26
140
5,104.0000
XLON
05002050000183642-E0OqIlJCV4YP
12:09:26
14
5,104.0000
XLON
05002050000183642-E0OqIlJCV4YR
12:09:26
128
5,104.0000
XLON
05002050000183644-E0OqIlJCV4YT
12:14:56
26
5,104.0000
XLON
05002050000186832-E0OqIlJCV9Oe
12:14:56
24
5,104.0000
XLON
05002050000186832-E0OqIlJCV9Og
12:14:56
44
5,104.0000
XLON
05002050000186832-E0OqIlJCV9Oi
12:15:30
19
5,104.0000
XLON
05002050000187170-E0OqIlJCV9yR
12:15:30
18
5,104.0000
XLON
05002050000187170-E0OqIlJCV9yT
12:15:30
36
5,104.0000
XLON
05002050000187170-E0OqIlJCV9yV
12:15:30
14
5,104.0000
XLON
05002050000187170-E0OqIlJCV9yX
12:15:54
137
5,102.0000
XLON
07002070000185183-E0OqIlJCVAKV
12:15:54
147
5,100.0000
XLON
07002070000184649-E0OqIlJCVAKn
12:19:21
115
5,102.0000
XLON
05002050000188093-E0OqIlJCVDtC
12:23:16
214
5,106.0000
XLON
05002050000191835-E0OqIlJCVI8G
12:25:01
158
5,108.0000
XLON
07002070000192860-E0OqIlJCVKAr
12:25:01
99
5,108.0000
XLON
07002070000192860-E0OqIlJCVKAt
12:26:02
10
5,112.0000
XLON
07002070000193622-E0OqIlJCVLl5
12:26:34
164
5,110.0000
XLON
07002070000193379-E0OqIlJCVM6H
12:27:14
212
5,106.0000
XLON
05002050000193390-E0OqIlJCVMbq
12:28:18
99
5,110.0000
XLON
07002070000195012-E0OqIlJCVNSm
12:28:18
32
5,110.0000
XLON
07002070000195012-E0OqIlJCVNSo
12:28:18
45
5,110.0000
XLON
07002070000195012-E0OqIlJCVNSq
12:29:22
33
5,110.0000
XLON
05002050000195540-E0OqIlJCVO9b
12:29:22
11
5,110.0000
XLON
05002050000195540-E0OqIlJCVO9d
12:29:58
2
5,112.0000
XLON
07002070000195833-E0OqIlJCVOeY
12:30:33
165
5,112.0000
XLON
07002070000196223-E0OqIlJCVPNS
12:30:33
20
5,112.0000
XLON
07002070000196223-E0OqIlJCVPNU
12:31:22
237
5,112.0000
XLON
05002050000196478-E0OqIlJCVPwM
12:32:02
225
5,110.0000
XLON
05002050000195552-E0OqIlJCVQkC
12:34:03
141
5,118.0000
XLON
05002050000198251-E0OqIlJCVT0i
12:35:33
107
5,118.0000
XLON
07002070000198586-E0OqIlJCVUGB
12:36:12
183
5,120.0000
XLON
05002050000199572-E0OqIlJCVUng
12:39:15
182
5,122.0000
XLON
05002050000200779-E0OqIlJCVXTR
12:39:47
121
5,120.0000
XLON
05002050000200513-E0OqIlJCVXly
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 85,716
Date of transaction: 14 October 2025
Average price paid per share (pence): 5,123.4072
Lowest price paid per share (pence): 5,074.0000
Highest price paid per share (pence): 5,166.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,486,593 (excluding Treasury shares), and the
Company will hold 29,868,240 ordinary shares in Treasury.
The figure of 421,486,593 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
08:01:24 167 5,148.0000 XLON 05002050000003503-E0OqIlJCQ4fX
08:01:24 167 5,146.0000 XLON 07002070000003524-E0OqIlJCQ4fb
08:01:28 200 5,142.0000 XLON 05002050000003506-E0OqIlJCQ53A
08:04:14 92 5,142.0000 XLON 07002070000004334-E0OqIlJCQDZI
08:04:14 45 5,142.0000 XLON 07002070000004334-E0OqIlJCQDZK
08:05:33 82 5,148.0000 XLON 07002070000004710-E0OqIlJCQGIr
08:05:33 110 5,148.0000 XLON 07002070000004710-E0OqIlJCQGIt
08:06:01 117 5,148.0000 XLON 07002070000004832-E0OqIlJCQHyz
08:06:01 76 5,148.0000 XLON 07002070000004832-E0OqIlJCQHz1
08:06:01 22 5,148.0000 XLON 07002070000004832-E0OqIlJCQHz3
08:06:35 1 5,144.0000 XLON 05002050000004935-E0OqIlJCQKBx
08:06:56 192 5,142.0000 XLON 07002070000004673-E0OqIlJCQL4k
08:07:16 153 5,140.0000 XLON 07002070000004178-E0OqIlJCQMIO
08:07:41 144 5,152.0000 XLON 05002050000005171-E0OqIlJCQNAx
08:07:41 36 5,152.0000 XLON 05002050000005171-E0OqIlJCQNAz
08:07:49 152 5,152.0000 XLON 05002050000005202-E0OqIlJCQNaz
08:08:50 115 5,142.0000 XLON 05002050000005172-E0OqIlJCQQ5H
08:08:50 148 5,146.0000 XLON 05002050000005187-E0OqIlJCQQ4e
08:09:21 3 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUD
08:09:21 118 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUF
08:09:21 144 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUH
08:09:21 50 5,150.0000 XLON 05002050000005499-E0OqIlJCQRUJ
08:11:51 107 5,162.0000 XLON 05002050000005882-E0OqIlJCQWw5
08:11:53 118 5,162.0000 XLON 07002070000005888-E0OqIlJCQWyv
08:12:35 118 5,166.0000 XLON 05002050000005962-E0OqIlJCQYSI
08:12:37 139 5,162.0000 XLON 05002050000005936-E0OqIlJCQYb5
08:12:47 153 5,162.0000 XLON 07002070000006026-E0OqIlJCQYqq
08:12:47 118 5,160.0000 XLON 05002050000006017-E0OqIlJCQYr9
08:12:48 107 5,158.0000 XLON 07002070000005804-E0OqIlJCQYtI
08:14:21 125 5,142.0000 XLON 07002070000006037-E0OqIlJCQcPM
08:14:21 139 5,150.0000 XLON 07002070000006303-E0OqIlJCQcNX
08:14:21 114 5,146.0000 XLON 05002050000006034-E0OqIlJCQcNx
08:16:48 49 5,136.0000 XLON 05002050000008420-E0OqIlJCQiTW
08:16:48 80 5,136.0000 XLON 05002050000008420-E0OqIlJCQiTY
08:17:07 117 5,136.0000 XLON 05002050000009214-E0OqIlJCQjPg
08:17:09 106 5,128.0000 XLON 05002050000008419-E0OqIlJCQjV8
08:17:09 141 5,130.0000 XLON 07002070000007631-E0OqIlJCQjUX
08:18:40 113 5,138.0000 XLON 05002050000010628-E0OqIlJCQmjW
08:18:40 7 5,138.0000 XLON 05002050000010628-E0OqIlJCQmjZ
08:18:41 154 5,138.0000 XLON 05002050000011523-E0OqIlJCQmsX
08:19:14 117 5,136.0000 XLON 07002070000010618-E0OqIlJCQoLD
08:19:16 133 5,134.0000 XLON 07002070000012512-E0OqIlJCQoOk
08:21:01 129 5,144.0000 XLON 05002050000014978-E0OqIlJCQrlc
08:21:03 112 5,142.0000 XLON 05002050000014775-E0OqIlJCQros
08:21:42 42 5,142.0000 XLON 05002050000015814-E0OqIlJCQsfz
08:21:42 68 5,142.0000 XLON 05002050000015814-E0OqIlJCQsg1
08:22:41 9 5,146.0000 XLON 07002070000017175-E0OqIlJCQuHp
08:22:41 140 5,146.0000 XLON 07002070000017175-E0OqIlJCQuHr
08:23:45 136 5,140.0000 XLON 05002050000017310-E0OqIlJCQvOa
08:23:45 138 5,142.0000 XLON 07002070000017355-E0OqIlJCQvNu
08:24:21 191 5,140.0000 XLON 07002070000019438-E0OqIlJCQwVs
08:25:45 118 5,138.0000 XLON 07002070000020904-E0OqIlJCQyvO
08:27:08 231 5,144.0000 XLON 07002070000022194-E0OqIlJCR0j6
08:27:08 147 5,146.0000 XLON 07002070000022905-E0OqIlJCR0im
08:28:24 185 5,144.0000 XLON 05002050000024267-E0OqIlJCR39B
08:28:34 140 5,140.0000 XLON 05002050000022969-E0OqIlJCR3Q3
08:28:34 23 5,140.0000 XLON 05002050000022969-E0OqIlJCR3Q7
08:29:33 143 5,142.0000 XLON 05002050000025820-E0OqIlJCR4dk
08:29:33 9 5,142.0000 XLON 05002050000025820-E0OqIlJCR4dm
08:29:57 109 5,142.0000 XLON 05002050000026494-E0OqIlJCR593
08:30:01 104 5,138.0000 XLON 07002070000025818-E0OqIlJCR5ON
08:30:01 62 5,138.0000 XLON 07002070000025818-E0OqIlJCR5OU
08:31:21 106 5,148.0000 XLON 05002050000027933-E0OqIlJCR8Pw
08:31:21 75 5,148.0000 XLON 05002050000027933-E0OqIlJCR8Pz
08:32:02 211 5,144.0000 XLON 05002050000027763-E0OqIlJCR9XD
08:32:18 6 5,140.0000 XLON 05002050000027377-E0OqIlJCR9wl
08:33:40 128 5,140.0000 XLON 05002050000027377-E0OqIlJCRBnn
08:33:52 102 5,140.0000 XLON 05002050000031567-E0OqIlJCRCFV
08:34:32 22 5,146.0000 XLON 05002050000032385-E0OqIlJCRDDc
08:34:32 73 5,146.0000 XLON 05002050000032385-E0OqIlJCRDDe
08:34:36 119 5,146.0000 XLON 05002050000032446-E0OqIlJCRDMB
08:36:14 77 5,142.0000 XLON 07002070000034041-E0OqIlJCRFri
08:36:14 142 5,142.0000 XLON 07002070000034041-E0OqIlJCRFrk
08:36:51 293 5,140.0000 XLON 05002050000032167-E0OqIlJCRGkg
08:37:52 149 5,140.0000 XLON 05002050000035984-E0OqIlJCRI9Y
08:37:55 76 5,130.0000 XLON 05002050000034002-E0OqIlJCRItC
08:37:55 209 5,136.0000 XLON 07002070000036005-E0OqIlJCRIbE
08:37:56 86 5,128.0000 XLON 05002050000035039-E0OqIlJCRIxX
08:39:21 19 5,126.0000 XLON 05002050000040522-E0OqIlJCRRdk
08:39:45 144 5,126.0000 XLON 05002050000040600-E0OqIlJCRSMK
08:40:11 139 5,122.0000 XLON 07002070000040536-E0OqIlJCRTFI
08:41:11 158 5,120.0000 XLON 05002050000042818-E0OqIlJCRVH7
08:41:45 102 5,118.0000 XLON 05002050000042819-E0OqIlJCRW0n
08:41:45 83 5,118.0000 XLON 05002050000042819-E0OqIlJCRW0p
08:42:41 118 5,118.0000 XLON 05002050000044437-E0OqIlJCRXWZ
08:43:00 75 5,114.0000 XLON 07002070000044442-E0OqIlJCRXvN
08:43:00 67 5,114.0000 XLON 07002070000044442-E0OqIlJCRXvP
08:46:35 77 5,124.0000 XLON 05002050000047082-E0OqIlJCRdSh
08:46:35 97 5,124.0000 XLON 05002050000047082-E0OqIlJCRdSj
08:46:53 131 5,122.0000 XLON 05002050000046171-E0OqIlJCRdy5
08:47:31 42 5,120.0000 XLON 07002070000046021-E0OqIlJCReui
08:47:31 77 5,120.0000 XLON 07002070000046021-E0OqIlJCReul
08:48:46 192 5,124.0000 XLON 05002050000049099-E0OqIlJCRgGO
08:48:48 126 5,122.0000 XLON 07002070000048840-E0OqIlJCRgJL
08:48:48 11 5,122.0000 XLON 07002070000048840-E0OqIlJCRgJQ
08:48:57 151 5,120.0000 XLON 07002070000048481-E0OqIlJCRghp
08:49:50 120 5,116.0000 XLON 07002070000049703-E0OqIlJCRi1x
08:52:09 112 5,118.0000 XLON 05002050000051548-E0OqIlJCRkm6
08:52:09 19 5,118.0000 XLON 05002050000051548-E0OqIlJCRkm8
08:52:55 166 5,118.0000 XLON 05002050000051834-E0OqIlJCRlmr
08:52:55 138 5,118.0000 XLON 07002070000051729-E0OqIlJCRlmp
08:52:55 152 5,120.0000 XLON 07002070000051808-E0OqIlJCRlmK
08:54:21 22 5,118.0000 XLON 07002070000052925-E0OqIlJCRnKp
08:54:37 89 5,116.0000 XLON 05002050000052997-E0OqIlJCRnaI
08:56:40 145 5,118.0000 XLON 05002050000054254-E0OqIlJCRpvK
08:58:05 172 5,116.0000 XLON 07002070000054005-E0OqIlJCRrVE
09:00:51 188 5,126.0000 XLON 05002050000057754-E0OqIlJCRvPU
09:01:41 137 5,126.0000 XLON 05002050000058620-E0OqIlJCRwod
09:01:41 35 5,126.0000 XLON 05002050000058620-E0OqIlJCRwoa
09:01:47 173 5,124.0000 XLON 05002050000057991-E0OqIlJCRx29
09:02:10 153 5,118.0000 XLON 05002050000057755-E0OqIlJCRxW8
09:02:41 147 5,116.0000 XLON 07002070000060227-E0OqIlJCRyej
09:04:56 84 5,118.0000 XLON 05002050000062539-E0OqIlJCS1wP
09:05:32 114 5,118.0000 XLON 05002050000063146-E0OqIlJCS3Ae
09:06:01 117 5,118.0000 XLON 05002050000063749-E0OqIlJCS3jP
09:07:12 3 5,114.0000 XLON 05002050000060311-E0OqIlJCS5Qa
09:07:18 3 5,114.0000 XLON 05002050000060311-E0OqIlJCS5Wa
09:09:33 145 5,122.0000 XLON 05002050000065915-E0OqIlJCS8n6
09:15:22 22 5,132.0000 XLON 07002070000068971-E0OqIlJCSFuu
09:15:22 133 5,132.0000 XLON 07002070000068971-E0OqIlJCSFuy
09:15:23 24 5,132.0000 XLON 07002070000070593-E0OqIlJCSFvx
09:15:24 15 5,132.0000 XLON 05002050000070675-E0OqIlJCSFwX
09:15:24 138 5,132.0000 XLON 05002050000070675-E0OqIlJCSFwZ
09:15:58 210 5,132.0000 XLON 05002050000070930-E0OqIlJCSGhi
09:16:01 80 5,132.0000 XLON 05002050000071189-E0OqIlJCSGkx
09:16:01 170 5,130.0000 XLON 07002070000068487-E0OqIlJCSGlK
09:16:27 136 5,124.0000 XLON 07002070000070598-E0OqIlJCSHT1
09:16:27 7 5,124.0000 XLON 07002070000070598-E0OqIlJCSHT3
09:18:26 162 5,128.0000 XLON 07002070000072306-E0OqIlJCSJlo
09:18:58 108 5,130.0000 XLON 07002070000072780-E0OqIlJCSKMI
09:21:01 80 5,132.0000 XLON 07002070000074295-E0OqIlJCSN28
09:21:01 56 5,132.0000 XLON 07002070000074295-E0OqIlJCSN2A
09:21:03 155 5,130.0000 XLON 05002050000073826-E0OqIlJCSN4W
09:23:15 209 5,136.0000 XLON 07002070000075615-E0OqIlJCSPT5
09:23:49 78 5,136.0000 XLON 05002050000076003-E0OqIlJCSQ0W
09:24:55 11 5,136.0000 XLON 05002050000076540-E0OqIlJCSR5Y
09:26:01 109 5,136.0000 XLON 07002070000076917-E0OqIlJCSS8S
09:26:01 29 5,136.0000 XLON 07002070000076917-E0OqIlJCSS8Q
09:26:35 19 5,136.0000 XLON 07002070000077232-E0OqIlJCSSZw
09:26:35 142 5,136.0000 XLON 07002070000077232-E0OqIlJCSSZz
09:26:50 126 5,134.0000 XLON 05002050000075397-E0OqIlJCSShg
09:27:15 136 5,132.0000 XLON 07002070000076668-E0OqIlJCSTB0
09:28:49 10 5,134.0000 XLON 05002050000078716-E0OqIlJCSUW1
09:28:49 141 5,134.0000 XLON 05002050000078716-E0OqIlJCSUW3
09:29:28 139 5,134.0000 XLON 07002070000078853-E0OqIlJCSVBe
09:31:28 126 5,136.0000 XLON 05002050000080031-E0OqIlJCSXWi
09:32:09 80 5,134.0000 XLON 05002050000080791-E0OqIlJCSYNu
09:32:14 1 5,132.0000 XLON 05002050000078068-E0OqIlJCSYSB
09:32:14 162 5,132.0000 XLON 05002050000078068-E0OqIlJCSYSD
09:35:40 126 5,134.0000 XLON 05002050000082266-E0OqIlJCSbXn
09:37:10 124 5,136.0000 XLON 07002070000083304-E0OqIlJCScwT
09:37:11 139 5,136.0000 XLON 05002050000083505-E0OqIlJCScwz
09:37:18 155 5,134.0000 XLON 05002050000082788-E0OqIlJCSd4Z
09:37:18 36 5,134.0000 XLON 05002050000082788-E0OqIlJCSd4b
09:37:29 183 5,132.0000 XLON 05002050000082122-E0OqIlJCSdGP
09:40:08 127 5,140.0000 XLON 05002050000084606-E0OqIlJCSfuE
09:40:08 139 5,140.0000 XLON 07002070000084456-E0OqIlJCSfuC
09:41:24 130 5,140.0000 XLON 07002070000085642-E0OqIlJCShOL
09:41:24 3 5,140.0000 XLON 07002070000085642-E0OqIlJCShON
09:41:35 15 5,140.0000 XLON 07002070000086006-E0OqIlJCShcS
09:41:35 80 5,140.0000 XLON 07002070000086006-E0OqIlJCShcU
09:41:35 63 5,140.0000 XLON 07002070000086006-E0OqIlJCShcW
09:42:41 3 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNg
09:42:41 40 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNi
09:42:41 80 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNk
09:42:41 109 5,140.0000 XLON 05002050000086907-E0OqIlJCSiNm
09:43:55 128 5,138.0000 XLON 05002050000085504-E0OqIlJCSjWD
09:44:51 162 5,136.0000 XLON 07002070000087687-E0OqIlJCSkW4
09:44:51 45 5,136.0000 XLON 07002070000087687-E0OqIlJCSkW6
09:45:03 139 5,134.0000 XLON 07002070000084104-E0OqIlJCSkie
09:45:32 166 5,132.0000 XLON 05002050000087877-E0OqIlJCSlSF
09:47:32 179 5,134.0000 XLON 05002050000089946-E0OqIlJCSnLq
09:49:21 26 5,134.0000 XLON 05002050000091217-E0OqIlJCSok3
09:49:21 34 5,134.0000 XLON 05002050000091217-E0OqIlJCSok5
09:49:21 35 5,134.0000 XLON 05002050000091217-E0OqIlJCSok7
09:49:21 45 5,134.0000 XLON 05002050000091217-E0OqIlJCSok9
09:49:55 45 5,134.0000 XLON 05002050000091669-E0OqIlJCSp7t
09:49:55 22 5,134.0000 XLON 05002050000091669-E0OqIlJCSp7v
09:51:01 27 5,134.0000 XLON 05002050000092361-E0OqIlJCSprE
09:51:01 161 5,134.0000 XLON 05002050000092361-E0OqIlJCSprG
09:51:18 165 5,132.0000 XLON 05002050000089755-E0OqIlJCSq1I
09:51:18 17 5,132.0000 XLON 05002050000089755-E0OqIlJCSq1M
09:53:46 166 5,134.0000 XLON 05002050000093486-E0OqIlJCSsZo
09:54:55 3 5,134.0000 XLON 05002050000094461-E0OqIlJCStbD
09:55:33 152 5,132.0000 XLON 07002070000093158-E0OqIlJCSu6r
09:58:46 142 5,134.0000 XLON 07002070000095848-E0OqIlJCSw3j
09:59:22 83 5,132.0000 XLON 05002050000095698-E0OqIlJCSwNB
09:59:22 87 5,132.0000 XLON 05002050000095698-E0OqIlJCSwND
10:00:45 2 5,130.0000 XLON 05002050000094210-E0OqIlJCSxxv
10:01:38 219 5,134.0000 XLON 05002050000099417-E0OqIlJCSyr6
10:05:12 141 5,140.0000 XLON 05002050000101621-E0OqIlJCT33a
10:05:12 210 5,140.0000 XLON 07002070000101434-E0OqIlJCT33Y
10:05:26 150 5,136.0000 XLON 05002050000101133-E0OqIlJCT3P5
10:07:03 186 5,136.0000 XLON 07002070000101922-E0OqIlJCT4cP
10:07:03 10 5,136.0000 XLON 07002070000101922-E0OqIlJCT4cN
10:07:41 43 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SC
10:07:41 45 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SE
10:07:41 22 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SG
10:07:41 23 5,136.0000 XLON 05002050000103019-E0OqIlJCT5SI
10:11:14 163 5,138.0000 XLON 07002070000104243-E0OqIlJCT8Xe
10:11:27 150 5,134.0000 XLON 05002050000101646-E0OqIlJCT8vY
10:11:27 211 5,136.0000 XLON 05002050000104133-E0OqIlJCT8ul
10:13:20 167 5,134.0000 XLON 05002050000105570-E0OqIlJCTAca
10:14:12 184 5,132.0000 XLON 07002070000105372-E0OqIlJCTBCM
10:14:29 205 5,130.0000 XLON 07002070000106283-E0OqIlJCTBQc
10:16:01 123 5,130.0000 XLON 07002070000107400-E0OqIlJCTD6c
10:16:01 23 5,130.0000 XLON 07002070000107400-E0OqIlJCTD6e
10:16:01 52 5,130.0000 XLON 07002070000107400-E0OqIlJCTD6g
10:16:16 165 5,128.0000 XLON 07002070000104739-E0OqIlJCTDQh
10:19:18 160 5,122.0000 XLON 07002070000108528-E0OqIlJCTFZQ
10:19:18 189 5,124.0000 XLON 05002050000108723-E0OqIlJCTFWy
10:20:59 138 5,124.0000 XLON 07002070000110265-E0OqIlJCTHHD
10:22:10 166 5,124.0000 XLON 07002070000110849-E0OqIlJCTI4P
10:22:15 5 5,122.0000 XLON 07002070000109840-E0OqIlJCTIA7
10:24:05 133 5,122.0000 XLON 07002070000109840-E0OqIlJCTJWh
10:24:55 31 5,122.0000 XLON 05002050000112915-E0OqIlJCTK4a
10:24:55 45 5,122.0000 XLON 05002050000112915-E0OqIlJCTK4c
10:24:55 91 5,122.0000 XLON 05002050000112915-E0OqIlJCTK4e
10:27:04 221 5,122.0000 XLON 05002050000113547-E0OqIlJCTLWf
10:27:04 12 5,122.0000 XLON 05002050000113547-E0OqIlJCTLWk
10:30:03 145 5,122.0000 XLON 05002050000114532-E0OqIlJCTNJz
10:30:03 18 5,122.0000 XLON 05002050000114532-E0OqIlJCTNJx
10:32:41 29 5,126.0000 XLON 07002070000116773-E0OqIlJCTPBB
10:32:41 44 5,126.0000 XLON 07002070000116773-E0OqIlJCTPBD
10:33:15 123 5,126.0000 XLON 07002070000117100-E0OqIlJCTPiL
10:33:15 30 5,126.0000 XLON 07002070000117100-E0OqIlJCTPiN
10:33:15 7 5,126.0000 XLON 07002070000117100-E0OqIlJCTPiP
10:33:25 149 5,124.0000 XLON 07002070000115490-E0OqIlJCTPoX
10:34:40 234 5,122.0000 XLON 05002050000117773-E0OqIlJCTQiN
10:36:38 115 5,120.0000 XLON 07002070000109413-E0OqIlJCTSQh
10:36:38 98 5,120.0000 XLON 07002070000117626-E0OqIlJCTSQj
10:36:38 266 5,122.0000 XLON 07002070000118686-E0OqIlJCTSQ5
10:36:38 6 5,122.0000 XLON 07002070000118686-E0OqIlJCTSQ2
10:38:15 33 5,118.0000 XLON 05002050000120292-E0OqIlJCTU94
10:38:15 159 5,118.0000 XLON 05002050000120292-E0OqIlJCTU96
10:38:21 166 5,116.0000 XLON 07002070000119798-E0OqIlJCTUFX
10:39:55 100 5,112.0000 XLON 05002050000121102-E0OqIlJCTVUz
10:39:55 43 5,112.0000 XLON 05002050000121102-E0OqIlJCTVV1
10:40:04 143 5,110.0000 XLON 05002050000120841-E0OqIlJCTVdB
10:41:13 91 5,112.0000 XLON 07002070000121538-E0OqIlJCTWfI
10:43:44 84 5,110.0000 XLON 05002050000121714-E0OqIlJCTZ2o
10:44:37 16 5,108.0000 XLON 07002070000123366-E0OqIlJCTZiD
10:45:32 8 5,106.0000 XLON 07002070000121539-E0OqIlJCTaWl
10:45:32 98 5,106.0000 XLON 07002070000121539-E0OqIlJCTaWn
10:45:36 103 5,104.0000 XLON 07002070000122409-E0OqIlJCTaZn
10:47:46 68 5,104.0000 XLON 07002070000124189-E0OqIlJCTdLm
10:47:46 97 5,104.0000 XLON 07002070000124189-E0OqIlJCTdLo
10:49:21 32 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWd
10:49:21 25 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWf
10:49:21 24 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWh
10:49:21 149 5,104.0000 XLON 07002070000126289-E0OqIlJCTeWj
10:51:22 203 5,102.0000 XLON 05002050000127473-E0OqIlJCTggH
10:52:09 4 5,100.0000 XLON 05002050000123655-E0OqIlJCThdA
10:52:09 148 5,100.0000 XLON 05002050000123655-E0OqIlJCThdC
10:54:48 112 5,104.0000 XLON 05002050000129528-E0OqIlJCTju8
10:55:34 8 5,102.0000 XLON 05002050000128662-E0OqIlJCTkmc
10:55:34 115 5,102.0000 XLON 05002050000128662-E0OqIlJCTkme
10:57:11 5 5,100.0000 XLON 07002070000129381-E0OqIlJCTm3a
10:57:11 96 5,100.0000 XLON 07002070000129381-E0OqIlJCTm3c
10:58:36 193 5,102.0000 XLON 07002070000131678-E0OqIlJCTnGd
10:59:36 129 5,102.0000 XLON 07002070000132268-E0OqIlJCToJe
10:59:36 36 5,102.0000 XLON 07002070000132268-E0OqIlJCToJg
10:59:36 159 5,102.0000 XLON 07002070000132423-E0OqIlJCToJi
11:01:12 163 5,098.0000 XLON 05002050000133748-E0OqIlJCTqL6
11:01:12 136 5,100.0000 XLON 07002070000133634-E0OqIlJCTqKJ
11:04:42 116 5,096.0000 XLON 05002050000135181-E0OqIlJCTsXS
11:04:50 113 5,094.0000 XLON 05002050000134602-E0OqIlJCTsbb
11:04:50 49 5,094.0000 XLON 05002050000134602-E0OqIlJCTsbd
11:06:36 171 5,096.0000 XLON 05002050000136507-E0OqIlJCTtja
11:06:36 8 5,096.0000 XLON 05002050000136507-E0OqIlJCTtjc
11:07:42 26 5,096.0000 XLON 05002050000137038-E0OqIlJCTuHp
11:07:42 36 5,096.0000 XLON 05002050000137038-E0OqIlJCTuHr
11:08:02 92 5,096.0000 XLON 07002070000136957-E0OqIlJCTua5
11:11:36 158 5,096.0000 XLON 05002050000139390-E0OqIlJCTxKl
11:11:36 45 5,096.0000 XLON 05002050000139390-E0OqIlJCTxKn
11:11:36 35 5,096.0000 XLON 05002050000139390-E0OqIlJCTxKp
11:11:37 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxLT
11:11:37 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxLO
11:11:41 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxOD
11:11:44 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxR9
11:11:57 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxWV
11:12:02 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxcT
11:12:06 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxgH
11:12:16 1 5,094.0000 XLON 05002050000136240-E0OqIlJCTxmG
11:12:17 130 5,094.0000 XLON 05002050000136240-E0OqIlJCTxqa
11:12:42 28 5,094.0000 XLON 05002050000140000-E0OqIlJCTy8m
11:12:42 28 5,094.0000 XLON 05002050000140000-E0OqIlJCTy8o
11:13:25 42 5,094.0000 XLON 05002050000140030-E0OqIlJCTyjj
11:13:25 125 5,094.0000 XLON 07002070000139911-E0OqIlJCTyjh
11:13:25 38 5,094.0000 XLON 05002050000140030-E0OqIlJCTyjl
11:15:39 25 5,094.0000 XLON 07002070000141951-E0OqIlJCU0P5
11:15:39 24 5,094.0000 XLON 07002070000141951-E0OqIlJCU0P7
11:15:39 27 5,094.0000 XLON 07002070000141951-E0OqIlJCU0P9
11:15:39 41 5,094.0000 XLON 07002070000141951-E0OqIlJCU0PB
11:17:10 116 5,096.0000 XLON 07002070000142809-E0OqIlJCU1Vl
11:17:10 28 5,096.0000 XLON 07002070000142809-E0OqIlJCU1Vn
11:17:10 13 5,096.0000 XLON 07002070000142809-E0OqIlJCU1Vp
11:17:14 143 5,094.0000 XLON 07002070000142178-E0OqIlJCU1Zd
11:17:45 88 5,092.0000 XLON 05002050000137992-E0OqIlJCU21i
11:17:45 65 5,092.0000 XLON 07002070000141167-E0OqIlJCU21k
11:17:48 119 5,090.0000 XLON 05002050000143206-E0OqIlJCU29n
11:20:04 77 5,088.0000 XLON 05002050000144283-E0OqIlJCU4iM
11:20:04 73 5,088.0000 XLON 05002050000144283-E0OqIlJCU4iO
11:22:11 8 5,088.0000 XLON 05002050000145299-E0OqIlJCU6VJ
11:23:30 108 5,088.0000 XLON 05002050000145299-E0OqIlJCU81n
11:24:43 64 5,088.0000 XLON 05002050000147533-E0OqIlJCU99E
11:24:43 168 5,088.0000 XLON 07002070000147367-E0OqIlJCU99C
11:25:00 2 5,086.0000 XLON 07002070000144146-E0OqIlJCU9KI
11:25:27 1 5,086.0000 XLON 07002070000144146-E0OqIlJCU9ZK
11:26:39 169 5,088.0000 XLON 07002070000148294-E0OqIlJCUANi
11:26:58 97 5,086.0000 XLON 07002070000144146-E0OqIlJCUAgv
11:28:06 160 5,084.0000 XLON 05002050000149320-E0OqIlJCUBUF
11:28:12 137 5,082.0000 XLON 07002070000145159-E0OqIlJCUBcQ
11:30:11 109 5,078.0000 XLON 05002050000150694-E0OqIlJCUDws
11:31:29 157 5,076.0000 XLON 07002070000152015-E0OqIlJCUFSn
11:32:22 99 5,074.0000 XLON 07002070000150491-E0OqIlJCUGBj
11:33:36 79 5,074.0000 XLON 05002050000154373-E0OqIlJCUHob
11:33:36 17 5,074.0000 XLON 05002050000154373-E0OqIlJCUHog
11:36:44 134 5,076.0000 XLON 05002050000155931-E0OqIlJCUKvS
11:37:23 171 5,078.0000 XLON 07002070000156985-E0OqIlJCULT6
11:38:41 7 5,078.0000 XLON 05002050000158037-E0OqIlJCUMSQ
11:38:41 114 5,078.0000 XLON 05002050000158037-E0OqIlJCUMSS
11:39:00 133 5,076.0000 XLON 07002070000157298-E0OqIlJCUMgG
11:41:12 126 5,080.0000 XLON 05002050000159653-E0OqIlJCUOhd
11:42:33 171 5,082.0000 XLON 07002070000160828-E0OqIlJCUQUh
11:43:22 115 5,080.0000 XLON 05002050000161977-E0OqIlJCURUU
11:45:13 115 5,078.0000 XLON 05002050000161523-E0OqIlJCUT37
11:46:48 1 5,078.0000 XLON 05002050000164917-E0OqIlJCUUON
11:47:14 168 5,078.0000 XLON 05002050000164917-E0OqIlJCUUbY
11:47:14 142 5,078.0000 XLON 07002070000164813-E0OqIlJCUUba
11:48:00 116 5,076.0000 XLON 07002070000166420-E0OqIlJCUVbi
11:49:22 54 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKn
11:49:22 22 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKp
11:49:22 24 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKr
11:49:22 18 5,076.0000 XLON 07002070000168165-E0OqIlJCUXKt
11:50:42 174 5,074.0000 XLON 05002050000166519-E0OqIlJCUYif
11:52:15 120 5,078.0000 XLON 07002070000170614-E0OqIlJCUauL
11:53:31 135 5,084.0000 XLON 07002070000171601-E0OqIlJCUcEP
11:53:37 44 5,082.0000 XLON 07002070000171126-E0OqIlJCUcTC
11:53:37 177 5,082.0000 XLON 07002070000171126-E0OqIlJCUcTG
11:55:23 89 5,086.0000 XLON 05002050000173054-E0OqIlJCUeg9
11:56:09 185 5,086.0000 XLON 05002050000173850-E0OqIlJCUfai
11:56:09 107 5,082.0000 XLON 07002070000172614-E0OqIlJCUfb2
11:59:22 106 5,086.0000 XLON 07002070000175505-E0OqIlJCUiYD
12:02:57 187 5,090.0000 XLON 05002050000177537-E0OqIlJCUtfn
12:05:23 220 5,098.0000 XLON 05002050000180756-E0OqIlJCUxsn
12:06:15 69 5,100.0000 XLON 05002050000181237-E0OqIlJCUzng
12:06:15 41 5,100.0000 XLON 05002050000181237-E0OqIlJCUzni
12:06:15 64 5,100.0000 XLON 05002050000181325-E0OqIlJCUznk
12:09:07 214 5,104.0000 XLON 05002050000183250-E0OqIlJCV433
12:09:07 183 5,104.0000 XLON 07002070000183197-E0OqIlJCV437
12:09:26 140 5,104.0000 XLON 05002050000183642-E0OqIlJCV4YP
12:09:26 14 5,104.0000 XLON 05002050000183642-E0OqIlJCV4YR
12:09:26 128 5,104.0000 XLON 05002050000183644-E0OqIlJCV4YT
12:14:56 26 5,104.0000 XLON 05002050000186832-E0OqIlJCV9Oe
12:14:56 24 5,104.0000 XLON 05002050000186832-E0OqIlJCV9Og
12:14:56 44 5,104.0000 XLON 05002050000186832-E0OqIlJCV9Oi
12:15:30 19 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yR
12:15:30 18 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yT
12:15:30 36 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yV
12:15:30 14 5,104.0000 XLON 05002050000187170-E0OqIlJCV9yX
12:15:54 137 5,102.0000 XLON 07002070000185183-E0OqIlJCVAKV
12:15:54 147 5,100.0000 XLON 07002070000184649-E0OqIlJCVAKn
12:19:21 115 5,102.0000 XLON 05002050000188093-E0OqIlJCVDtC
12:23:16 214 5,106.0000 XLON 05002050000191835-E0OqIlJCVI8G
12:25:01 158 5,108.0000 XLON 07002070000192860-E0OqIlJCVKAr
12:25:01 99 5,108.0000 XLON 07002070000192860-E0OqIlJCVKAt
12:26:02 10 5,112.0000 XLON 07002070000193622-E0OqIlJCVLl5
12:26:34 164 5,110.0000 XLON 07002070000193379-E0OqIlJCVM6H
12:27:14 212 5,106.0000 XLON 05002050000193390-E0OqIlJCVMbq
12:28:18 99 5,110.0000 XLON 07002070000195012-E0OqIlJCVNSm
12:28:18 32 5,110.0000 XLON 07002070000195012-E0OqIlJCVNSo
12:28:18 45 5,110.0000 XLON 07002070000195012-E0OqIlJCVNSq
12:29:22 33 5,110.0000 XLON 05002050000195540-E0OqIlJCVO9b
12:29:22 11 5,110.0000 XLON 05002050000195540-E0OqIlJCVO9d
12:29:58 2 5,112.0000 XLON 07002070000195833-E0OqIlJCVOeY
12:30:33 165 5,112.0000 XLON 07002070000196223-E0OqIlJCVPNS
12:30:33 20 5,112.0000 XLON 07002070000196223-E0OqIlJCVPNU
12:31:22 237 5,112.0000 XLON 05002050000196478-E0OqIlJCVPwM
12:32:02 225 5,110.0000 XLON 05002050000195552-E0OqIlJCVQkC
12:34:03 141 5,118.0000 XLON 05002050000198251-E0OqIlJCVT0i
12:35:33 107 5,118.0000 XLON 07002070000198586-E0OqIlJCVUGB
12:36:12 183 5,120.0000 XLON 05002050000199572-E0OqIlJCVUng
12:39:15 182 5,122.0000 XLON 05002050000200779-E0OqIlJCVXTR
12:39:47 121 5,120.0000 XLON 05002050000200513-E0OqIlJCVXly
12:40:31 121 5,118.0000 XLON 07002070000201300-E0OqIlJCVYNO
12:41:52 131 5,118.0000 XLON 07002070000202478-E0OqIlJCVZrm
12:42:17 109 5,116.0000 XLON 05002050000202102-E0OqIlJCVaGA
12:42:42 13 5,116.0000 XLON 07002070000203180-E0OqIlJCVaV2
12:42:42 41 5,116.0000 XLON 07002070000203180-E0OqIlJCVaV4
12:43:32 81 5,114.0000 XLON 07002070000203181-E0OqIlJCVb9Z
12:43:32 65 5,114.0000 XLON 07002070000203181-E0OqIlJCVb9b
12:45:26 57 5,114.0000 XLON 05002050000204063-E0OqIlJCVcgI
12:45:26 56 5,114.0000 XLON 05002050000204063-E0OqIlJCVcgK
12:45:42 94 5,112.0000 XLON 07002070000204057-E0OqIlJCVcz6
12:46:36 4 5,114.0000 XLON 05002050000205419-E0OqIlJCVdnk
12:46:36 25 5,114.0000 XLON 05002050000205419-E0OqIlJCVdnm
12:46:36 66 5,114.0000 XLON 05002050000205419-E0OqIlJCVdno
12:47:16 1 5,112.0000 XLON 05002050000205091-E0OqIlJCVe65
12:47:16 122 5,112.0000 XLON 05002050000205091-E0OqIlJCVe68
12:47:34 106 5,110.0000 XLON 07002070000205048-E0OqIlJCVeKD
12:49:20 77 5,112.0000 XLON 05002050000206143-E0OqIlJCVfxN
12:49:20 65 5,112.0000 XLON 07002070000206102-E0OqIlJCVfxL
12:50:47 64 5,112.0000 XLON 05002050000207472-E0OqIlJCVhKM
12:50:47 22 5,112.0000 XLON 05002050000207472-E0OqIlJCVhKE
12:50:52 12 5,110.0000 XLON 05002050000206894-E0OqIlJCVhNc
12:50:58 10 5,110.0000 XLON 05002050000206894-E0OqIlJCVhPB
12:52:40 112 5,114.0000 XLON 07002070000208779-E0OqIlJCVihY
12:54:56 26 5,114.0000 XLON 07002070000210039-E0OqIlJCVkEK
12:54:56 26 5,114.0000 XLON 07002070000210039-E0OqIlJCVkEM
12:54:56 27 5,114.0000 XLON 07002070000210039-E0OqIlJCVkEO
12:54:56 88 5,114.0000 XLON 07002070000210039-E0OqIlJCVkEQ
12:54:56 12 5,114.0000 XLON 07002070000210039-E0OqIlJCVkES
12:55:31 80 5,112.0000 XLON 05002050000208297-E0OqIlJCVkl5
12:56:02 4 5,112.0000 XLON 07002070000210654-E0OqIlJCVlCy
12:56:02 19 5,112.0000 XLON 07002070000210654-E0OqIlJCVlD0
12:56:02 24 5,112.0000 XLON 07002070000210654-E0OqIlJCVlD2
12:57:11 16 5,114.0000 XLON 07002070000211328-E0OqIlJCVlwb
12:57:11 69 5,114.0000 XLON 07002070000211328-E0OqIlJCVlwd
12:57:11 7 5,114.0000 XLON 07002070000211328-E0OqIlJCVlwf
12:59:22 29 5,112.0000 XLON 05002050000212377-E0OqIlJCVnG4
12:59:22 45 5,112.0000 XLON 05002050000212377-E0OqIlJCVnG6
12:59:56 24 5,112.0000 XLON 05002050000212784-E0OqIlJCVnYQ
12:59:56 18 5,112.0000 XLON 05002050000212784-E0OqIlJCVnYS
12:59:56 45 5,112.0000 XLON 05002050000212784-E0OqIlJCVnYU
13:00:29 64 5,110.0000 XLON 05002050000206894-E0OqIlJCVnvw
13:00:29 70 5,110.0000 XLON 07002070000209721-E0OqIlJCVnvy
13:01:42 182 5,108.0000 XLON 05002050000214351-E0OqIlJCVpXl
13:04:00 28 5,108.0000 XLON 07002070000215227-E0OqIlJCVs56
13:04:00 89 5,108.0000 XLON 07002070000215227-E0OqIlJCVs4t
13:04:00 47 5,108.0000 XLON 07002070000215227-E0OqIlJCVs4a
13:04:00 28 5,108.0000 XLON 07002070000215227-E0OqIlJCVs4i
13:04:56 36 5,110.0000 XLON 07002070000216679-E0OqIlJCVsib
13:04:56 13 5,110.0000 XLON 07002070000216679-E0OqIlJCVsid
13:04:56 30 5,110.0000 XLON 07002070000216679-E0OqIlJCVsif
13:04:56 27 5,110.0000 XLON 07002070000216679-E0OqIlJCVsih
13:04:56 63 5,110.0000 XLON 07002070000216679-E0OqIlJCVsij
13:05:10 125 5,108.0000 XLON 05002050000216412-E0OqIlJCVt2V
13:05:10 5 5,108.0000 XLON 07002070000215227-E0OqIlJCVt2R
13:05:10 11 5,108.0000 XLON 05002050000216412-E0OqIlJCVt2X
13:06:36 88 5,108.0000 XLON 05002050000218201-E0OqIlJCVvvi
13:06:36 51 5,108.0000 XLON 05002050000218201-E0OqIlJCVvvk
13:07:50 21 5,108.0000 XLON 05002050000218938-E0OqIlJCVxlq
13:08:15 98 5,108.0000 XLON 05002050000218938-E0OqIlJCVyqS
13:08:15 5 5,108.0000 XLON 05002050000218938-E0OqIlJCVyqU
13:10:05 177 5,110.0000 XLON 07002070000220518-E0OqIlJCW2NU
13:12:25 137 5,118.0000 XLON 05002050000221727-E0OqIlJCW5sK
13:13:00 146 5,118.0000 XLON 07002070000222290-E0OqIlJCW6vn
13:15:22 169 5,118.0000 XLON 05002050000223511-E0OqIlJCW9VH
13:16:02 112 5,120.0000 XLON 05002050000224641-E0OqIlJCWAFF
13:16:02 28 5,120.0000 XLON 05002050000224641-E0OqIlJCWAFH
13:16:02 9 5,120.0000 XLON 05002050000224641-E0OqIlJCWAFJ
13:16:02 24 5,120.0000 XLON 05002050000224641-E0OqIlJCWAFL
13:17:37 60 5,116.0000 XLON 07002070000221201-E0OqIlJCWBQR
13:17:37 104 5,116.0000 XLON 07002070000221201-E0OqIlJCWBQU
13:20:30 122 5,120.0000 XLON 07002070000227408-E0OqIlJCWEOT
13:20:30 60 5,120.0000 XLON 07002070000227408-E0OqIlJCWEOV
13:21:36 67 5,120.0000 XLON 05002050000228216-E0OqIlJCWFVv
13:21:36 4 5,120.0000 XLON 05002050000228216-E0OqIlJCWFVx
13:21:36 18 5,120.0000 XLON 05002050000228216-E0OqIlJCWFVz
13:21:36 19 5,120.0000 XLON 05002050000228216-E0OqIlJCWFW1
13:21:36 23 5,120.0000 XLON 05002050000228216-E0OqIlJCWFW3
13:21:36 5 5,120.0000 XLON 05002050000228216-E0OqIlJCWFW5
13:21:36 5 5,120.0000 XLON 05002050000228216-E0OqIlJCWFW7
13:21:36 76 5,120.0000 XLON 05002050000228216-E0OqIlJCWFW9
13:23:29 193 5,122.0000 XLON 07002070000229217-E0OqIlJCWH7x
13:24:22 23 5,122.0000 XLON 07002070000229901-E0OqIlJCWI7H
13:24:22 32 5,122.0000 XLON 07002070000229901-E0OqIlJCWI7J
13:24:56 5 5,122.0000 XLON 07002070000230303-E0OqIlJCWIih
13:26:04 265 5,126.0000 XLON 05002050000231225-E0OqIlJCWK6L
13:28:50 24 5,124.0000 XLON 05002050000232937-E0OqIlJCWMIc
13:28:50 28 5,124.0000 XLON 05002050000232937-E0OqIlJCWMIe
13:28:50 68 5,124.0000 XLON 05002050000232937-E0OqIlJCWMIg
13:30:03 195 5,124.0000 XLON 05002050000233587-E0OqIlJCWNR8
13:30:27 75 5,122.0000 XLON 05002050000230794-E0OqIlJCWNnq
13:30:27 35 5,122.0000 XLON 05002050000230794-E0OqIlJCWNns
13:30:27 87 5,122.0000 XLON 07002070000231114-E0OqIlJCWNnu
13:31:52 175 5,122.0000 XLON 05002050000234994-E0OqIlJCWP9A
13:33:16 24 5,122.0000 XLON 05002050000235934-E0OqIlJCWQc3
13:33:16 45 5,122.0000 XLON 05002050000235934-E0OqIlJCWQc5
13:34:01 159 5,120.0000 XLON 05002050000234445-E0OqIlJCWRHz
13:35:33 225 5,122.0000 XLON 05002050000237058-E0OqIlJCWTFv
13:36:36 66 5,122.0000 XLON 05002050000238168-E0OqIlJCWU9d
13:36:36 45 5,122.0000 XLON 05002050000238168-E0OqIlJCWU9f
13:36:36 23 5,122.0000 XLON 05002050000238168-E0OqIlJCWU9h
13:36:36 21 5,122.0000 XLON 05002050000238168-E0OqIlJCWU9j
13:38:02 46 5,124.0000 XLON 07002070000238908-E0OqIlJCWVNq
13:38:02 158 5,124.0000 XLON 07002070000238908-E0OqIlJCWVNs
13:41:23 65 5,120.0000 XLON 07002070000236619-E0OqIlJCWZNw
13:41:23 177 5,120.0000 XLON 07002070000236619-E0OqIlJCWZO4
13:41:30 99 5,118.0000 XLON 05002050000237735-E0OqIlJCWZiI
13:41:30 65 5,118.0000 XLON 05002050000241390-E0OqIlJCWZiM
13:43:51 193 5,118.0000 XLON 05002050000242486-E0OqIlJCWc13
13:43:53 132 5,114.0000 XLON 05002050000242487-E0OqIlJCWcfk
13:43:53 171 5,114.0000 XLON 07002070000240536-E0OqIlJCWcfg
13:43:53 85 5,114.0000 XLON 07002070000242045-E0OqIlJCWcfi
13:46:06 158 5,122.0000 XLON 07002070000245680-E0OqIlJCWfl4
13:49:30 173 5,124.0000 XLON 05002050000248180-E0OqIlJCWjwB
13:49:57 3 5,124.0000 XLON 05002050000248180-E0OqIlJCWkWQ
13:49:57 65 5,124.0000 XLON 05002050000248180-E0OqIlJCWkWS
13:52:14 243 5,126.0000 XLON 05002050000250095-E0OqIlJCWn1l
13:52:14 223 5,128.0000 XLON 07002070000250072-E0OqIlJCWn1B
13:52:27 135 5,124.0000 XLON 05002050000250126-E0OqIlJCWnN6
13:55:00 144 5,122.0000 XLON 05002050000250403-E0OqIlJCWpgy
13:58:32 345 5,128.0000 XLON 07002070000253421-E0OqIlJCWutE
13:58:43 182 5,126.0000 XLON 07002070000253337-E0OqIlJCWuxc
13:59:39 183 5,124.0000 XLON 05002050000254648-E0OqIlJCWwG6
14:01:26 216 5,124.0000 XLON 05002050000255951-E0OqIlJCWzB8
14:01:26 166 5,124.0000 XLON 07002070000255847-E0OqIlJCWzB6
14:03:01 133 5,124.0000 XLON 07002070000257006-E0OqIlJCX1Jx
14:03:01 85 5,124.0000 XLON 07002070000257006-E0OqIlJCX1Jq
14:03:32 112 5,120.0000 XLON 07002070000254138-E0OqIlJCX24s
14:03:32 52 5,120.0000 XLON 07002070000254138-E0OqIlJCX24x
14:04:22 16 5,120.0000 XLON 05002050000258225-E0OqIlJCX37e
14:04:22 15 5,120.0000 XLON 05002050000258225-E0OqIlJCX37g
14:04:22 22 5,120.0000 XLON 05002050000258225-E0OqIlJCX37i
14:04:48 56 5,120.0000 XLON 07002070000258161-E0OqIlJCX3lP
14:05:04 27 5,120.0000 XLON 07002070000258161-E0OqIlJCX49R
14:06:50 82 5,118.0000 XLON 07002070000258134-E0OqIlJCX69p
14:07:10 72 5,118.0000 XLON 07002070000258134-E0OqIlJCX6Wt
14:09:25 179 5,122.0000 XLON 07002070000261267-E0OqIlJCX98D
14:11:23 39 5,124.0000 XLON 05002050000262764-E0OqIlJCXBFS
14:11:23 218 5,124.0000 XLON 05002050000262764-E0OqIlJCXBFU
14:13:16 17 5,124.0000 XLON 05002050000264338-E0OqIlJCXDM5
14:13:16 16 5,124.0000 XLON 05002050000264338-E0OqIlJCXDM7
14:13:16 17 5,124.0000 XLON 05002050000264338-E0OqIlJCXDM9
14:13:50 16 5,124.0000 XLON 07002070000264649-E0OqIlJCXDwZ
14:13:50 15 5,124.0000 XLON 07002070000264649-E0OqIlJCXDwb
14:13:50 13 5,124.0000 XLON 07002070000264649-E0OqIlJCXDwd
14:13:50 45 5,124.0000 XLON 07002070000264649-E0OqIlJCXDwf
14:14:00 251 5,122.0000 XLON 05002050000264051-E0OqIlJCXEBI
14:14:00 24 5,122.0000 XLON 05002050000264051-E0OqIlJCXEBG
14:15:30 103 5,126.0000 XLON 05002050000265513-E0OqIlJCXGuL
14:15:30 67 5,126.0000 XLON 05002050000265513-E0OqIlJCXGuN
14:16:26 79 5,126.0000 XLON 05002050000266383-E0OqIlJCXHpp
14:16:26 175 5,126.0000 XLON 05002050000266383-E0OqIlJCXHpr
14:16:38 188 5,124.0000 XLON 05002050000265154-E0OqIlJCXIAL
14:16:38 60 5,124.0000 XLON 07002070000265787-E0OqIlJCXIAP
14:16:38 32 5,124.0000 XLON 07002070000265787-E0OqIlJCXIAY
14:18:23 144 5,124.0000 XLON 05002050000267455-E0OqIlJCXKqT
14:19:53 204 5,124.0000 XLON 07002070000268830-E0OqIlJCXMdN
14:20:43 67 5,122.0000 XLON 07002070000265072-E0OqIlJCXO4W
14:20:43 108 5,122.0000 XLON 07002070000267375-E0OqIlJCXO4c
14:20:45 102 5,120.0000 XLON 05002050000267912-E0OqIlJCXO7Q
14:20:45 11 5,120.0000 XLON 05002050000267912-E0OqIlJCXO7S
14:21:04 117 5,124.0000 XLON 05002050000270318-E0OqIlJCXOa9
14:21:28 74 5,124.0000 XLON 05002050000270318-E0OqIlJCXOuC
14:23:51 216 5,128.0000 XLON 05002050000272715-E0OqIlJCXSVm
14:24:22 23 5,128.0000 XLON 07002070000273226-E0OqIlJCXUHh
14:24:22 75 5,128.0000 XLON 07002070000273226-E0OqIlJCXUHj
14:25:32 75 5,128.0000 XLON 05002050000274403-E0OqIlJCXWay
14:25:36 202 5,126.0000 XLON 05002050000271728-E0OqIlJCXWox
14:25:36 75 5,126.0000 XLON 05002050000272168-E0OqIlJCXWoz
14:26:36 111 5,124.0000 XLON 07002070000275757-E0OqIlJCXXwU
14:26:36 21 5,124.0000 XLON 07002070000275757-E0OqIlJCXXwW
14:26:46 3 5,122.0000 XLON 07002070000275109-E0OqIlJCXYE1
14:26:46 123 5,122.0000 XLON 07002070000275109-E0OqIlJCXYE3
14:28:46 343 5,126.0000 XLON 05002050000277203-E0OqIlJCXb8l
14:28:46 37 5,126.0000 XLON 05002050000277203-E0OqIlJCXb8n
14:29:34 41 5,126.0000 XLON 07002070000278814-E0OqIlJCXcQ2
14:29:34 221 5,126.0000 XLON 07002070000278814-E0OqIlJCXcQ4
14:30:00 28 5,126.0000 XLON 05002050000279154-E0OqIlJCXdiz
14:30:00 61 5,126.0000 XLON 05002050000279154-E0OqIlJCXdix
14:30:05 243 5,124.0000 XLON 05002050000277096-E0OqIlJCXekr
14:30:06 73 5,122.0000 XLON 07002070000275109-E0OqIlJCXen2
14:30:06 47 5,122.0000 XLON 07002070000276790-E0OqIlJCXen4
14:30:06 89 5,122.0000 XLON 07002070000276790-E0OqIlJCXen6
14:30:06 199 5,122.0000 XLON 07002070000279869-E0OqIlJCXen8
14:31:12 221 5,122.0000 XLON 05002050000282565-E0OqIlJCXjxQ
14:33:25 229 5,126.0000 XLON 07002070000286879-E0OqIlJCXvGa
14:33:27 66 5,124.0000 XLON 05002050000284129-E0OqIlJCXvUL
14:33:27 201 5,124.0000 XLON 07002070000284075-E0OqIlJCXvUN
14:34:10 266 5,120.0000 XLON 07002070000287186-E0OqIlJCY0IV
14:35:04 188 5,118.0000 XLON 05002050000289525-E0OqIlJCY4QE
14:35:10 81 5,118.0000 XLON 05002050000289967-E0OqIlJCY4vp
14:35:52 188 5,114.0000 XLON 05002050000289526-E0OqIlJCY7xh
14:35:52 124 5,116.0000 XLON 05002050000288275-E0OqIlJCY7wn
14:35:52 66 5,116.0000 XLON 07002070000288797-E0OqIlJCY7wr
14:36:11 270 5,108.0000 XLON 05002050000291792-E0OqIlJCY9hO
14:36:25 223 5,106.0000 XLON 05002050000291524-E0OqIlJCYAip
14:36:37 26 5,104.0000 XLON 07002070000291483-E0OqIlJCYBO1
14:36:37 92 5,104.0000 XLON 07002070000291483-E0OqIlJCYBO3
14:39:23 20 5,120.0000 XLON 07002070000296231-E0OqIlJCYJz4
14:39:23 180 5,120.0000 XLON 07002070000296231-E0OqIlJCYJz2
14:40:17 201 5,118.0000 XLON 05002050000296277-E0OqIlJCYMlc
14:41:02 21 5,122.0000 XLON 07002070000298506-E0OqIlJCYQO0
14:41:02 21 5,122.0000 XLON 07002070000298506-E0OqIlJCYQO2
14:41:03 161 5,120.0000 XLON 05002050000297801-E0OqIlJCYQVm
14:41:06 75 5,118.0000 XLON 07002070000298575-E0OqIlJCYQjt
14:41:10 96 5,116.0000 XLON 05002050000296276-E0OqIlJCYR8U
14:41:10 11 5,116.0000 XLON 05002050000296276-E0OqIlJCYR8W
14:41:10 10 5,116.0000 XLON 05002050000296276-E0OqIlJCYR8Y
14:41:10 66 5,116.0000 XLON 05002050000296278-E0OqIlJCYR8a
14:42:17 151 5,114.0000 XLON 05002050000298574-E0OqIlJCYUZQ
14:42:17 46 5,114.0000 XLON 05002050000298574-E0OqIlJCYUZS
14:42:56 108 5,112.0000 XLON 07002070000298931-E0OqIlJCYWD3
14:42:56 42 5,112.0000 XLON 07002070000298931-E0OqIlJCYWDB
14:43:12 33 5,112.0000 XLON 07002070000301230-E0OqIlJCYWkq
14:43:13 42 5,112.0000 XLON 07002070000301230-E0OqIlJCYWoi
14:43:59 188 5,110.0000 XLON 07002070000300902-E0OqIlJCYZML
14:45:12 19 5,112.0000 XLON 07002070000304445-E0OqIlJCYcH1
14:45:54 184 5,120.0000 XLON 05002050000305410-E0OqIlJCYeja
14:45:54 171 5,120.0000 XLON 07002070000305444-E0OqIlJCYejc
14:46:03 32 5,120.0000 XLON 07002070000305703-E0OqIlJCYfCa
14:46:03 113 5,120.0000 XLON 07002070000305703-E0OqIlJCYfBZ
14:46:03 39 5,120.0000 XLON 07002070000305703-E0OqIlJCYfBb
14:46:20 66 5,120.0000 XLON 07002070000306054-E0OqIlJCYg2u
14:48:17 120 5,122.0000 XLON 07002070000308890-E0OqIlJCYl1I
14:48:17 193 5,122.0000 XLON 07002070000308890-E0OqIlJCYl1K
14:49:23 19 5,122.0000 XLON 05002050000310119-E0OqIlJCYnCJ
14:49:23 18 5,122.0000 XLON 05002050000310119-E0OqIlJCYnCL
14:49:23 21 5,122.0000 XLON 05002050000310119-E0OqIlJCYnCN
14:49:23 45 5,122.0000 XLON 05002050000310119-E0OqIlJCYnCP
14:49:23 76 5,122.0000 XLON 05002050000310119-E0OqIlJCYnCR
14:49:44 131 5,124.0000 XLON 05002050000310491-E0OqIlJCYnuQ
14:50:02 131 5,122.0000 XLON 07002070000310159-E0OqIlJCYot4
14:50:50 238 5,120.0000 XLON 07002070000308174-E0OqIlJCYrVF
14:50:50 119 5,120.0000 XLON 07002070000310509-E0OqIlJCYrVL
14:51:14 244 5,118.0000 XLON 07002070000312124-E0OqIlJCYslM
14:52:13 86 5,128.0000 XLON 05002050000313641-E0OqIlJCYw9x
14:52:13 79 5,128.0000 XLON 07002070000313656-E0OqIlJCYw9z
14:52:43 120 5,130.0000 XLON 07002070000314377-E0OqIlJCYy3I
14:52:43 8 5,130.0000 XLON 07002070000314377-E0OqIlJCYy3K
14:52:43 175 5,130.0000 XLON 07002070000314377-E0OqIlJCYy3M
14:54:35 171 5,128.0000 XLON 05002050000316147-E0OqIlJCZ2dy
14:54:51 191 5,126.0000 XLON 05002050000313642-E0OqIlJCZ3Kv
14:54:51 65 5,126.0000 XLON 05002050000314354-E0OqIlJCZ3Kx
14:56:03 16 5,130.0000 XLON 05002050000317907-E0OqIlJCZ68c
14:56:03 15 5,130.0000 XLON 05002050000317907-E0OqIlJCZ68e
14:56:03 98 5,130.0000 XLON 05002050000317907-E0OqIlJCZ68g
14:56:12 191 5,132.0000 XLON 07002070000317954-E0OqIlJCZ6fM
14:56:12 133 5,134.0000 XLON 07002070000317953-E0OqIlJCZ6ek
14:56:23 113 5,130.0000 XLON 05002050000317979-E0OqIlJCZ74U
14:57:03 118 5,124.0000 XLON 05002050000318446-E0OqIlJCZ8S6
14:57:03 99 5,124.0000 XLON 07002070000318439-E0OqIlJCZ8S8
14:57:51 186 5,118.0000 XLON 07002070000319375-E0OqIlJCZAYi
14:58:00 203 5,116.0000 XLON 05002050000319363-E0OqIlJCZAvl
14:58:12 3 5,114.0000 XLON 07002070000319376-E0OqIlJCZBip
14:58:12 200 5,114.0000 XLON 07002070000319376-E0OqIlJCZBir
15:00:11 178 5,116.0000 XLON 07002070000321582-E0OqIlJCZHSz
15:01:03 25 5,116.0000 XLON 07002070000322852-E0OqIlJCZJnH
15:01:03 26 5,116.0000 XLON 07002070000322852-E0OqIlJCZJnJ
15:01:03 24 5,116.0000 XLON 07002070000322852-E0OqIlJCZJnL
15:01:03 45 5,116.0000 XLON 07002070000322852-E0OqIlJCZJnN
15:01:27 93 5,116.0000 XLON 07002070000323071-E0OqIlJCZLG6
15:01:37 259 5,114.0000 XLON 07002070000321062-E0OqIlJCZLjX
15:01:48 65 5,112.0000 XLON 05002050000321578-E0OqIlJCZMH4
15:02:45 117 5,114.0000 XLON 05002050000324762-E0OqIlJCZOo9
15:02:45 132 5,114.0000 XLON 05002050000324762-E0OqIlJCZOoC
15:03:56 216 5,112.0000 XLON 07002070000324744-E0OqIlJCZRma
15:04:28 187 5,120.0000 XLON 05002050000326304-E0OqIlJCZTRh
15:06:16 226 5,124.0000 XLON 05002050000328240-E0OqIlJCZYkF
15:06:16 131 5,124.0000 XLON 07002070000328192-E0OqIlJCZYkH
15:06:16 65 5,124.0000 XLON 05002050000328241-E0OqIlJCZYkJ
15:09:05 69 5,126.0000 XLON 07002070000330469-E0OqIlJCZfUd
15:09:05 9 5,126.0000 XLON 07002070000330469-E0OqIlJCZfUg
15:09:05 115 5,126.0000 XLON 07002070000330469-E0OqIlJCZfUk
15:09:13 174 5,124.0000 XLON 07002070000329926-E0OqIlJCZfqK
15:09:35 193 5,126.0000 XLON 05002050000331698-E0OqIlJCZgYj
15:09:49 137 5,124.0000 XLON 05002050000331625-E0OqIlJCZh5h
15:11:58 204 5,126.0000 XLON 05002050000333762-E0OqIlJCZmbb
15:11:58 114 5,126.0000 XLON 07002070000332851-E0OqIlJCZmbX
15:13:25 69 5,126.0000 XLON 07002070000334893-E0OqIlJCZpwh
15:13:25 222 5,126.0000 XLON 07002070000334893-E0OqIlJCZpwj
15:13:25 105 5,128.0000 XLON 05002050000335445-E0OqIlJCZpw7
15:13:25 96 5,128.0000 XLON 07002070000335384-E0OqIlJCZpw9
15:13:38 153 5,124.0000 XLON 05002050000335446-E0OqIlJCZqcP
15:14:58 31 5,126.0000 XLON 05002050000337141-E0OqIlJCZsxH
15:14:58 29 5,126.0000 XLON 05002050000337141-E0OqIlJCZsxJ
15:15:00 327 5,124.0000 XLON 05002050000336654-E0OqIlJCZt0B
15:15:46 70 5,122.0000 XLON 07002070000337067-E0OqIlJCZuSD
15:17:15 269 5,122.0000 XLON 05002050000338922-E0OqIlJCZy1b
15:18:15 238 5,126.0000 XLON 07002070000339957-E0OqIlJCZzw7
15:19:24 251 5,126.0000 XLON 05002050000341368-E0OqIlJCa1u5
15:21:04 26 5,126.0000 XLON 05002050000342989-E0OqIlJCa5VM
15:21:04 26 5,126.0000 XLON 05002050000342989-E0OqIlJCa5VO
15:21:04 42 5,126.0000 XLON 05002050000342989-E0OqIlJCa5VQ
15:21:04 84 5,126.0000 XLON 05002050000342989-E0OqIlJCa5VS
15:21:29 10 5,126.0000 XLON 05002050000343291-E0OqIlJCa6Kf
15:21:35 13 5,126.0000 XLON 05002050000343291-E0OqIlJCa6RO
15:21:35 141 5,126.0000 XLON 05002050000343291-E0OqIlJCa6RQ
15:22:03 160 5,124.0000 XLON 07002070000339661-E0OqIlJCa7Tc
15:22:03 75 5,124.0000 XLON 07002070000341293-E0OqIlJCa7Te
15:22:52 119 5,124.0000 XLON 05002050000344621-E0OqIlJCa8zF
15:22:52 262 5,124.0000 XLON 07002070000344529-E0OqIlJCa8zD
15:23:32 79 5,122.0000 XLON 07002070000343192-E0OqIlJCaAIX
15:26:23 277 5,124.0000 XLON 05002050000346635-E0OqIlJCaFDk
15:26:23 19 5,124.0000 XLON 05002050000346635-E0OqIlJCaFDn
15:26:23 255 5,122.0000 XLON 05002050000346071-E0OqIlJCaFEW
15:29:46 22 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBK
15:29:46 24 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBM
15:29:46 11 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBO
15:29:46 54 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBQ
15:29:46 180 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBS
15:29:46 29 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBU
15:29:46 28 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBW
15:29:46 29 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBY
15:29:46 61 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBa
15:29:46 18 5,126.0000 XLON 05002050000350516-E0OqIlJCaKBc
15:30:48 118 5,124.0000 XLON 07002070000348401-E0OqIlJCaMrQ
15:30:48 109 5,124.0000 XLON 05002050000348906-E0OqIlJCaMrW
15:30:48 83 5,124.0000 XLON 05002050000350192-E0OqIlJCaMrY
15:31:25 217 5,124.0000 XLON 07002070000351724-E0OqIlJCaO2q
15:32:14 134 5,122.0000 XLON 05002050000348519-E0OqIlJCaPbM
15:32:14 213 5,122.0000 XLON 05002050000351706-E0OqIlJCaPbO
15:33:22 76 5,120.0000 XLON 05002050000351840-E0OqIlJCaRaC
15:33:22 215 5,122.0000 XLON 07002070000353375-E0OqIlJCaRZb
15:35:03 255 5,124.0000 XLON 07002070000355029-E0OqIlJCaU1d
15:36:39 44 5,124.0000 XLON 05002050000356641-E0OqIlJCaWvC
15:36:39 24 5,124.0000 XLON 05002050000356641-E0OqIlJCaWvE
15:36:39 24 5,124.0000 XLON 05002050000356641-E0OqIlJCaWvG
15:36:39 24 5,124.0000 XLON 05002050000356641-E0OqIlJCaWvI
15:36:39 62 5,124.0000 XLON 05002050000356641-E0OqIlJCaWvK
15:36:39 100 5,124.0000 XLON 05002050000356641-E0OqIlJCaWvM
15:36:39 90 5,124.0000 XLON 05002050000356641-E0OqIlJCaWvO
15:38:13 173 5,124.0000 XLON 05002050000358092-E0OqIlJCaZpe
15:38:13 88 5,124.0000 XLON 05002050000358092-E0OqIlJCaZpg
15:38:13 15 5,124.0000 XLON 05002050000358092-E0OqIlJCaZpi
15:39:19 104 5,126.0000 XLON 07002070000358877-E0OqIlJCabdB
15:39:19 29 5,126.0000 XLON 07002070000358877-E0OqIlJCabdD
15:39:19 44 5,126.0000 XLON 07002070000358877-E0OqIlJCabdF
15:40:28 145 5,124.0000 XLON 07002070000359296-E0OqIlJCacuW
15:40:42 37 5,126.0000 XLON 05002050000360176-E0OqIlJCadSU
15:40:42 130 5,126.0000 XLON 05002050000360176-E0OqIlJCadSW
15:40:48 273 5,124.0000 XLON 05002050000360026-E0OqIlJCadZt
15:40:48 186 5,122.0000 XLON 07002070000360117-E0OqIlJCadZx
15:41:39 19 5,126.0000 XLON 05002050000361159-E0OqIlJCaf9Z
15:41:39 24 5,126.0000 XLON 05002050000361159-E0OqIlJCaf9b
15:44:18 59 5,128.0000 XLON 07002070000363217-E0OqIlJCajnN
15:44:18 173 5,128.0000 XLON 07002070000363217-E0OqIlJCajnP
15:44:18 24 5,128.0000 XLON 07002070000363217-E0OqIlJCajnR
15:44:19 173 5,128.0000 XLON 05002050000363322-E0OqIlJCajpR
15:44:19 59 5,128.0000 XLON 05002050000363322-E0OqIlJCajpT
15:44:19 25 5,128.0000 XLON 05002050000363322-E0OqIlJCajpV
15:44:45 226 5,126.0000 XLON 05002050000361653-E0OqIlJCakbU
15:45:59 223 5,128.0000 XLON 07002070000364712-E0OqIlJCanFZ
15:47:01 160 5,130.0000 XLON 05002050000365765-E0OqIlJCaoop
15:47:01 3 5,130.0000 XLON 05002050000365765-E0OqIlJCaoor
15:47:01 2 5,130.0000 XLON 05002050000365765-E0OqIlJCaoot
15:47:01 145 5,130.0000 XLON 05002050000365765-E0OqIlJCaoov
15:48:08 150 5,130.0000 XLON 05002050000366943-E0OqIlJCaqjy
15:48:08 59 5,130.0000 XLON 05002050000366943-E0OqIlJCaqk0
15:48:08 75 5,130.0000 XLON 05002050000366943-E0OqIlJCaqk2
15:49:14 254 5,130.0000 XLON 07002070000367804-E0OqIlJCasJq
15:49:14 24 5,130.0000 XLON 07002070000367804-E0OqIlJCasJs
15:49:14 55 5,130.0000 XLON 07002070000367804-E0OqIlJCasJu
15:50:32 95 5,130.0000 XLON 07002070000369066-E0OqIlJCauhX
15:50:32 3 5,130.0000 XLON 07002070000369066-E0OqIlJCauhZ
15:50:32 26 5,130.0000 XLON 07002070000369066-E0OqIlJCauhb
15:50:32 39 5,130.0000 XLON 07002070000369066-E0OqIlJCauhd
15:50:32 32 5,130.0000 XLON 07002070000369066-E0OqIlJCauhf
15:50:32 24 5,130.0000 XLON 07002070000369066-E0OqIlJCauhh
15:50:32 64 5,130.0000 XLON 07002070000369066-E0OqIlJCauhj
15:50:32 25 5,130.0000 XLON 07002070000369066-E0OqIlJCauhl
15:50:32 24 5,130.0000 XLON 07002070000369066-E0OqIlJCauhn
15:50:32 29 5,130.0000 XLON 07002070000369066-E0OqIlJCauhp
15:51:05 18 5,130.0000 XLON 05002050000369668-E0OqIlJCavYu
15:51:05 120 5,130.0000 XLON 05002050000369668-E0OqIlJCavYw
15:51:05 57 5,130.0000 XLON 05002050000369668-E0OqIlJCavYy
15:51:05 285 5,130.0000 XLON 05002050000369668-E0OqIlJCavZ0
15:51:44 277 5,128.0000 XLON 05002050000364892-E0OqIlJCawxf
15:53:05 188 5,126.0000 XLON 05002050000371724-E0OqIlJCazD2
15:53:05 119 5,126.0000 XLON 05002050000371724-E0OqIlJCazD4
15:55:31 160 5,126.0000 XLON 07002070000372980-E0OqIlJCb2hv
15:55:31 144 5,126.0000 XLON 07002070000372980-E0OqIlJCb2i6
15:57:51 119 5,128.0000 XLON 07002070000376146-E0OqIlJCb6iM
15:57:51 3 5,128.0000 XLON 07002070000376146-E0OqIlJCb6iO
15:57:51 23 5,128.0000 XLON 07002070000376146-E0OqIlJCb6iQ
15:57:51 23 5,128.0000 XLON 07002070000376146-E0OqIlJCb6iS
15:57:51 34 5,128.0000 XLON 07002070000376146-E0OqIlJCb6iU
15:57:51 26 5,128.0000 XLON 07002070000376146-E0OqIlJCb6iW
15:57:51 204 5,128.0000 XLON 07002070000376146-E0OqIlJCb6iY
15:58:49 276 5,128.0000 XLON 07002070000376892-E0OqIlJCb8AN
15:59:53 217 5,128.0000 XLON 07002070000377764-E0OqIlJCbACb
15:59:53 85 5,128.0000 XLON 07002070000377764-E0OqIlJCbACd
16:00:01 115 5,126.0000 XLON 05002050000374576-E0OqIlJCbAX7
16:00:01 355 5,126.0000 XLON 05002050000374576-E0OqIlJCbAX9
16:02:17 200 5,130.0000 XLON 05002050000380055-E0OqIlJCbFEN
16:02:17 136 5,130.0000 XLON 05002050000380055-E0OqIlJCbFEP
16:02:37 436 5,128.0000 XLON 07002070000379510-E0OqIlJCbFqj
16:02:45 211 5,128.0000 XLON 05002050000380460-E0OqIlJCbFyz
16:02:45 21 5,128.0000 XLON 05002050000380460-E0OqIlJCbFz1
16:02:45 100 5,128.0000 XLON 05002050000380460-E0OqIlJCbFz3
16:05:28 150 5,128.0000 XLON 07002070000382694-E0OqIlJCbKAW
16:05:28 192 5,128.0000 XLON 07002070000382694-E0OqIlJCbKAY
16:06:05 280 5,128.0000 XLON 07002070000383254-E0OqIlJCbL6X
16:06:05 3 5,128.0000 XLON 07002070000383254-E0OqIlJCbL6Z
16:06:05 14 5,128.0000 XLON 07002070000383254-E0OqIlJCbL6b
16:06:28 68 5,134.0000 XLON 07002070000383649-E0OqIlJCbLbc
16:06:49 119 5,132.0000 XLON 05002050000383596-E0OqIlJCbM4p
16:06:49 113 5,132.0000 XLON 07002070000383579-E0OqIlJCbM4n
16:06:49 78 5,132.0000 XLON 05002050000383597-E0OqIlJCbM4r
16:07:53 51 5,138.0000 XLON 05002050000384952-E0OqIlJCbOFw
16:08:58 8 5,140.0000 XLON 05002050000385898-E0OqIlJCbPy3
16:08:58 9 5,140.0000 XLON 05002050000385898-E0OqIlJCbPy5
16:08:58 4 5,140.0000 XLON 05002050000385898-E0OqIlJCbPy7
16:08:58 100 5,140.0000 XLON 05002050000385898-E0OqIlJCbPy9
16:08:58 206 5,140.0000 XLON 05002050000385898-E0OqIlJCbPyB
16:09:42 193 5,140.0000 XLON 05002050000386287-E0OqIlJCbRfG
16:09:48 218 5,140.0000 XLON 05002050000386604-E0OqIlJCbRtZ
16:10:04 230 5,138.0000 XLON 05002050000384976-E0OqIlJCbSLa
16:11:05 100 5,144.0000 XLON 07002070000387766-E0OqIlJCbTli
16:11:05 391 5,144.0000 XLON 07002070000387766-E0OqIlJCbTlk
16:11:05 23 5,144.0000 XLON 07002070000387766-E0OqIlJCbTlm
16:11:05 1 5,144.0000 XLON 07002070000387766-E0OqIlJCbTlo
16:11:59 153 5,142.0000 XLON 05002050000387810-E0OqIlJCbV3l
16:11:59 73 5,142.0000 XLON 05002050000387972-E0OqIlJCbV3n
16:12:10 187 5,140.0000 XLON 07002070000387767-E0OqIlJCbVPo
16:13:19 272 5,140.0000 XLON 07002070000389506-E0OqIlJCbWtA
16:13:19 4 5,140.0000 XLON 07002070000389506-E0OqIlJCbWtC
16:13:19 20 5,140.0000 XLON 07002070000389506-E0OqIlJCbWtE
16:13:19 20 5,140.0000 XLON 07002070000389506-E0OqIlJCbWtG
16:13:19 32 5,140.0000 XLON 07002070000389506-E0OqIlJCbWtI
16:13:26 208 5,138.0000 XLON 05002050000389142-E0OqIlJCbXIR
16:13:26 73 5,138.0000 XLON 05002050000389575-E0OqIlJCbXIT
16:13:50 152 5,136.0000 XLON 05002050000388736-E0OqIlJCbXq1
16:15:35 272 5,142.0000 XLON 05002050000391885-E0OqIlJCbbJs
16:15:35 69 5,142.0000 XLON 07002070000391844-E0OqIlJCbbJu
16:15:35 211 5,142.0000 XLON 05002050000391886-E0OqIlJCbbJw
16:17:02 328 5,142.0000 XLON 05002050000392286-E0OqIlJCbdEY
16:17:45 58 5,142.0000 XLON 05002050000392466-E0OqIlJCbeP4
16:17:45 16 5,142.0000 XLON 05002050000392466-E0OqIlJCbeP6
16:17:45 19 5,142.0000 XLON 05002050000392466-E0OqIlJCbeP8
16:19:16 230 5,140.0000 XLON 07002070000391974-E0OqIlJCbglx
16:19:25 199 5,140.0000 XLON 07002070000392797-E0OqIlJCbh6a
16:19:25 8 5,140.0000 XLON 07002070000392797-E0OqIlJCbh6c
16:19:25 19 5,140.0000 XLON 07002070000392797-E0OqIlJCbh6e
16:19:35 20 5,140.0000 XLON 05002050000392877-E0OqIlJCbhRT
16:19:35 235 5,140.0000 XLON 05002050000392877-E0OqIlJCbhRV
16:19:36 147 5,138.0000 XLON 05002050000392027-E0OqIlJCbhSM
16:19:36 129 5,138.0000 XLON 07002070000392528-E0OqIlJCbhSQ
16:19:36 77 5,138.0000 XLON 05002050000392384-E0OqIlJCbhSO
16:21:26 50 5,140.0000 XLON 07002070000393246-E0OqIlJCblTG
16:21:26 150 5,140.0000 XLON 05002050000393306-E0OqIlJCblSt
16:21:26 85 5,140.0000 XLON 07002070000393245-E0OqIlJCblSr
16:21:26 18 5,140.0000 XLON 07002070000393246-E0OqIlJCblSv
16:23:03 275 5,142.0000 XLON 05002050000393766-E0OqIlJCboMb
16:23:03 5 5,142.0000 XLON 05002050000393766-E0OqIlJCboMd
16:23:03 23 5,142.0000 XLON 05002050000393766-E0OqIlJCboMf
16:23:09 87 5,140.0000 XLON 05002050000393474-E0OqIlJCbolU
16:23:09 296 5,140.0000 XLON 05002050000393703-E0OqIlJCbola
16:24:25 26 5,140.0000 XLON 07002070000394015-E0OqIlJCbr0b
16:24:25 30 5,140.0000 XLON 07002070000394015-E0OqIlJCbr0d
16:24:25 61 5,140.0000 XLON 07002070000394015-E0OqIlJCbr0f
16:24:25 14 5,140.0000 XLON 07002070000394015-E0OqIlJCbr0h
16:24:25 4 5,140.0000 XLON 07002070000394015-E0OqIlJCbr0j
16:24:25 272 5,140.0000 XLON 07002070000394015-E0OqIlJCbr0l
16:24:25 100 5,140.0000 XLON 07002070000394015-E0OqIlJCbr0n
16:24:45 174 5,138.0000 XLON 05002050000393767-E0OqIlJCbraD
16:24:45 78 5,138.0000 XLON 07002070000393750-E0OqIlJCbraJ
16:26:12 133 5,144.0000 XLON 07002070000394470-E0OqIlJCbuc4
16:26:12 12 5,144.0000 XLON 07002070000394470-E0OqIlJCbuc6
16:26:12 8 5,144.0000 XLON 07002070000394470-E0OqIlJCbuc8
16:26:12 22 5,144.0000 XLON 07002070000394470-E0OqIlJCbucA
16:26:52 72 5,144.0000 XLON 05002050000394538-E0OqIlJCbvy6
16:26:53 14 5,144.0000 XLON 07002070000394529-E0OqIlJCbvzD
16:26:53 96 5,144.0000 XLON 05002050000394538-E0OqIlJCbvyf
16:26:53 72 5,144.0000 XLON 07002070000394529-E0OqIlJCbvyh
16:26:54 153 5,144.0000 XLON 05002050000394603-E0OqIlJCbw2S
16:26:54 71 5,144.0000 XLON 07002070000394529-E0OqIlJCbw2Q
16:28:09 244 5,146.0000 XLON 05002050000394930-E0OqIlJCbyPZ
16:28:55 272 5,146.0000 XLON 07002070000395218-E0OqIlJCc0A0
16:28:55 5 5,146.0000 XLON 07002070000395218-E0OqIlJCc0A2
16:28:55 65 5,146.0000 XLON 07002070000395218-E0OqIlJCc0A4
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 POSPKQBPPBDDPKD
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 - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement