Picture of Ashtead logo

AHT Ashtead News Story

0.000.00%
gb flag iconLast trade - 00:00
IndustrialsAdventurousLarge CapHigh Flyer

REG - Ashtead Group PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251021:nRSU0894Ea&default-theme=true

RNS Number : 0894E  Ashtead Group PLC  21 October 2025

 Transaction in Own Shares

 Ashtead Group plc (the Company) announces that on 20 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:  83,122

 Date of transaction:  20 October 2025

 Average price paid per share (pence):  5,351.4905

 Lowest price paid per share (pence):   5,292.0000

 Highest price paid per share (pence):  5,380.0000

 Broker:  J.P. Morgan Securities plc

 Following the purchase of these shares, the remaining number of ordinary
 shares in issue will be 421,150,036 (excluding Treasury shares), and the
 Company will hold 30,204,797 ordinary shares in Treasury.

 The figure of 421,150,036 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
 08:01:44  133     5,326.0000   XLON           07002070000004196-E0OueWClYX16
 08:01:44  154     5,326.0000   XLON           07002070000004196-E0OueWClYX1D
 08:02:03  172     5,324.0000   XLON           07002070000003924-E0OueWClYY34
 08:02:03  53      5,324.0000   XLON           07002070000003924-E0OueWClYY36
 08:03:17  132     5,328.0000   XLON           05002050000004470-E0OueWClYbSt
 08:03:17  102     5,328.0000   XLON           05002050000004470-E0OueWClYbSx
 08:03:17  196     5,326.0000   XLON           07002070000004499-E0OueWClYbTW
 08:03:40  123     5,322.0000   XLON           05002050000004460-E0OueWClYcVO
 08:03:40  103     5,322.0000   XLON           05002050000004460-E0OueWClYcVM
 08:04:57  182     5,312.0000   XLON           05002050000004812-E0OueWClYfUc
 08:04:57  8       5,312.0000   XLON           05002050000004812-E0OueWClYfUW
 08:04:57  154     5,316.0000   XLON           07002070000004940-E0OueWClYfU5
 08:05:04  173     5,310.0000   XLON           07002070000004643-E0OueWClYfjw
 08:07:30  161     5,300.0000   XLON           05002050000005095-E0OueWClYk0B
 08:07:30  25      5,300.0000   XLON           05002050000005095-E0OueWClYk0I
 08:08:13  164     5,296.0000   XLON           05002050000005347-E0OueWClYlB1
 08:08:13  72      5,296.0000   XLON           05002050000005347-E0OueWClYlB3
 08:08:16  76      5,294.0000   XLON           05002050000005079-E0OueWClYlKM
 08:08:16  79      5,294.0000   XLON           05002050000005079-E0OueWClYlKO
 08:09:21  203     5,294.0000   XLON           07002070000005727-E0OueWClYnFt
 08:10:01  72      5,294.0000   XLON           07002070000005839-E0OueWClYoIn
 08:11:03  165     5,294.0000   XLON           07002070000006004-E0OueWClYqHu
 08:11:06  89      5,292.0000   XLON           07002070000005131-E0OueWClYqMq
 08:11:06  66      5,292.0000   XLON           07002070000005131-E0OueWClYqMs
 08:13:40  46      5,292.0000   XLON           07002070000006393-E0OueWClYtrI
 08:13:40  94      5,292.0000   XLON           07002070000006393-E0OueWClYtrM
 08:14:18  93      5,292.0000   XLON           07002070000006422-E0OueWClYuVj
 08:15:56  138     5,300.0000   XLON           07002070000007089-E0OueWClYwcg
 08:16:01  144     5,300.0000   XLON           05002050000007652-E0OueWClYwhR
 08:16:01  6       5,300.0000   XLON           05002050000007652-E0OueWClYwhW
 08:16:37  125     5,300.0000   XLON           05002050000008287-E0OueWClYxNL
 08:17:14  137     5,300.0000   XLON           07002070000008968-E0OueWClYyTB
 08:18:30  82      5,304.0000   XLON           05002050000010136-E0OueWClYzyZ
 08:18:30  42      5,304.0000   XLON           05002050000010136-E0OueWClYzyb
 08:18:30  90      5,304.0000   XLON           05002050000010136-E0OueWClYzyd
 08:18:56  13      5,314.0000   XLON           07002070000010650-E0OueWClZ0fc
 08:18:56  111     5,314.0000   XLON           07002070000010650-E0OueWClZ0fe
 08:20:46  123     5,316.0000   XLON           05002050000012054-E0OueWClZ3Xp
 08:22:29  66      5,318.0000   XLON           05002050000013766-E0OueWClZ5Qm
 08:22:31  101     5,318.0000   XLON           05002050000014173-E0OueWClZ5aN
 08:22:32  131     5,318.0000   XLON           07002070000014280-E0OueWClZ5bF
 08:22:33  141     5,318.0000   XLON           05002050000014260-E0OueWClZ5fp
 08:22:37  101     5,318.0000   XLON           07002070000014379-E0OueWClZ5oa
 08:23:55  112     5,322.0000   XLON           07002070000014914-E0OueWClZ7mm
 08:23:56  85      5,322.0000   XLON           07002070000015579-E0OueWClZ7p7
 08:23:56  16      5,322.0000   XLON           07002070000015579-E0OueWClZ7p9
 08:25:14  122     5,326.0000   XLON           05002050000016180-E0OueWClZ9hB
 08:25:15  111     5,326.0000   XLON           05002050000016768-E0OueWClZ9jC
 08:25:48  131     5,326.0000   XLON           07002070000016858-E0OueWClZAMO
 08:26:01  65      5,326.0000   XLON           05002050000017528-E0OueWClZAgV
 08:26:01  42      5,326.0000   XLON           05002050000017528-E0OueWClZAgX
 08:26:37  17      5,326.0000   XLON           07002070000018113-E0OueWClZBFw
 08:26:37  55      5,326.0000   XLON           07002070000018113-E0OueWClZBFy
 08:26:37  67      5,326.0000   XLON           07002070000018113-E0OueWClZBG0
 08:26:37  111     5,326.0000   XLON           07002070000018113-E0OueWClZBG2
 08:27:41  4       5,326.0000   XLON           05002050000018869-E0OueWClZCBr
 08:27:55  85      5,328.0000   XLON           05002050000018894-E0OueWClZCQ5
 08:27:55  36      5,328.0000   XLON           05002050000018894-E0OueWClZCQ7
 08:28:31  101     5,328.0000   XLON           07002070000019067-E0OueWClZD7q
 08:28:32  120     5,328.0000   XLON           05002050000019596-E0OueWClZD91
 08:30:05  100     5,330.0000   XLON           07002070000020321-E0OueWClZF7o
 08:30:08  19      5,330.0000   XLON           05002050000021013-E0OueWClZFIU
 08:30:08  67      5,330.0000   XLON           05002050000021013-E0OueWClZFIW
 08:30:08  67      5,330.0000   XLON           05002050000021013-E0OueWClZFIY
 08:30:08  119     5,330.0000   XLON           05002050000021013-E0OueWClZFIa
 08:31:42  118     5,328.0000   XLON           05002050000021868-E0OueWClZHUr
 08:31:43  79      5,328.0000   XLON           05002050000022385-E0OueWClZHZY
 08:31:43  39      5,328.0000   XLON           05002050000022385-E0OueWClZHZa
 08:32:19  79      5,328.0000   XLON           05002050000022913-E0OueWClZIYA
 08:32:19  4       5,328.0000   XLON           05002050000022913-E0OueWClZIYC
 08:33:17  164     5,328.0000   XLON           05002050000023198-E0OueWClZJTu
 08:33:20  20      5,328.0000   XLON           07002070000023838-E0OueWClZJXI
 08:33:20  42      5,328.0000   XLON           07002070000023838-E0OueWClZJXK
 08:33:37  95      5,328.0000   XLON           05002050000023823-E0OueWClZJxf
 08:37:17  126     5,332.0000   XLON           07002070000026389-E0OueWClZNNt
 08:37:18  179     5,332.0000   XLON           05002050000026498-E0OueWClZNOY
 08:37:30  143     5,332.0000   XLON           05002050000026631-E0OueWClZNXV
 08:38:09  155     5,332.0000   XLON           05002050000027099-E0OueWClZOAQ
 08:39:10  6       5,332.0000   XLON           05002050000027783-E0OueWClZPFd
 08:39:10  2       5,332.0000   XLON           05002050000027783-E0OueWClZPFf
 08:39:16  1       5,332.0000   XLON           07002070000027890-E0OueWClZPRY
 08:39:16  3       5,332.0000   XLON           07002070000027890-E0OueWClZPRa
 08:39:16  2       5,332.0000   XLON           07002070000027890-E0OueWClZPRc
 08:39:19  2       5,332.0000   XLON           07002070000027932-E0OueWClZPV8
 08:39:20  1       5,332.0000   XLON           07002070000027943-E0OueWClZPXg
 08:39:33  41      5,332.0000   XLON           07002070000027953-E0OueWClZPl5
 08:39:33  175     5,332.0000   XLON           07002070000027953-E0OueWClZPl9
 08:40:09  156     5,332.0000   XLON           07002070000028414-E0OueWClZQYU
 08:41:38  168     5,336.0000   XLON           05002050000028878-E0OueWClZRkq
 08:41:38  169     5,338.0000   XLON           07002070000029190-E0OueWClZRkU
 08:41:57  130     5,330.0000   XLON           07002070000025061-E0OueWClZS9i
 08:43:18  182     5,326.0000   XLON           07002070000030033-E0OueWClZTfu
 08:43:59  96      5,324.0000   XLON           05002050000030356-E0OueWClZUCo
 08:44:08  156     5,322.0000   XLON           05002050000029223-E0OueWClZUOo
 08:45:36  146     5,324.0000   XLON           07002070000030964-E0OueWClZWPh
 08:45:36  135     5,326.0000   XLON           05002050000031361-E0OueWClZWPK
 08:46:46  146     5,324.0000   XLON           07002070000031599-E0OueWClZXKY
 08:47:31  110     5,324.0000   XLON           05002050000032320-E0OueWClZYKX
 08:47:46  109     5,324.0000   XLON           05002050000032597-E0OueWClZYcG
 08:47:46  41      5,324.0000   XLON           05002050000032597-E0OueWClZYcK
 08:51:09  65      5,328.0000   XLON           05002050000034050-E0OueWClZbEX
 08:51:09  81      5,328.0000   XLON           05002050000034050-E0OueWClZbEa
 08:53:30  149     5,332.0000   XLON           05002050000035309-E0OueWClZdgs
 08:53:56  183     5,332.0000   XLON           07002070000036527-E0OueWClZe3b
 08:54:14  162     5,330.0000   XLON           05002050000035275-E0OueWClZeRK
 08:55:13  176     5,328.0000   XLON           07002070000035230-E0OueWClZf6n
 08:55:36  24      5,328.0000   XLON           05002050000038048-E0OueWClZfMK
 08:55:36  8       5,328.0000   XLON           05002050000038048-E0OueWClZfMM
 08:55:36  84      5,328.0000   XLON           05002050000038048-E0OueWClZfMO
 08:55:36  42      5,328.0000   XLON           05002050000038048-E0OueWClZfMQ
 08:55:43  101     5,328.0000   XLON           05002050000038087-E0OueWClZfXT
 08:59:25  170     5,332.0000   XLON           05002050000040858-E0OueWClZiPK
 09:00:01  29      5,332.0000   XLON           07002070000041455-E0OueWClZjCp
 09:00:02  55      5,330.0000   XLON           07002070000039839-E0OueWClZjI4
 09:00:02  132     5,330.0000   XLON           07002070000039839-E0OueWClZjI6
 09:00:11  49      5,328.0000   XLON           07002070000038495-E0OueWClZjWL
 09:00:12  154     5,328.0000   XLON           07002070000038495-E0OueWClZjZo
 09:01:02  25      5,328.0000   XLON           07002070000042517-E0OueWClZkpn
 09:01:38  89      5,328.0000   XLON           07002070000043152-E0OueWClZlYg
 09:01:38  3       5,328.0000   XLON           07002070000043152-E0OueWClZlYa
 09:01:38  78      5,328.0000   XLON           07002070000043152-E0OueWClZlYc
 09:01:40  33      5,328.0000   XLON           07002070000043152-E0OueWClZlbR
 09:04:41  185     5,334.0000   XLON           05002050000044608-E0OueWClZod5
 09:05:54  142     5,334.0000   XLON           07002070000045965-E0OueWClZpVm
 09:07:17  170     5,334.0000   XLON           05002050000046504-E0OueWClZqST
 09:08:05  197     5,334.0000   XLON           05002050000047938-E0OueWClZr4K
 09:08:41  199     5,334.0000   XLON           07002070000048684-E0OueWClZraH
 09:10:15  169     5,334.0000   XLON           05002050000049283-E0OueWClZsq0
 09:10:23  125     5,334.0000   XLON           07002070000050004-E0OueWClZt14
 09:11:17  213     5,334.0000   XLON           05002050000050486-E0OueWClZthT
 09:11:55  158     5,330.0000   XLON           05002050000043859-E0OueWClZu43
 09:11:55  16      5,330.0000   XLON           05002050000043859-E0OueWClZu45
 09:12:42  22      5,330.0000   XLON           07002070000051734-E0OueWClZuq6
 09:12:42  38      5,330.0000   XLON           07002070000051734-E0OueWClZuq8
 09:12:42  119     5,330.0000   XLON           07002070000051734-E0OueWClZuqA
 09:14:22  118     5,330.0000   XLON           05002050000052694-E0OueWClZwXU
 09:15:13  55      5,330.0000   XLON           05002050000052694-E0OueWClZxL9
 09:15:13  80      5,330.0000   XLON           07002070000053162-E0OueWClZxLB
 09:16:44  144     5,332.0000   XLON           07002070000054025-E0OueWClZyYu
 09:17:14  44      5,332.0000   XLON           05002050000054618-E0OueWClZz2g
 09:17:15  55      5,332.0000   XLON           05002050000054618-E0OueWClZz3J
 09:17:42  24      5,332.0000   XLON           07002070000054938-E0OueWClZzVF
 09:17:56  168     5,332.0000   XLON           05002050000054883-E0OueWClZzna
 09:19:24  156     5,332.0000   XLON           05002050000055721-E0OueWCla1S1
 09:19:44  10      5,330.0000   XLON           05002050000056062-E0OueWCla216
 09:19:45  62      5,330.0000   XLON           05002050000056062-E0OueWCla23S
 09:22:38  155     5,334.0000   XLON           05002050000057210-E0OueWCla4OM
 09:25:00  187     5,336.0000   XLON           07002070000058107-E0OueWCla66G
 09:25:00  17      5,336.0000   XLON           07002070000058107-E0OueWCla66K
 09:26:42  172     5,336.0000   XLON           05002050000059209-E0OueWCla7Jf
 09:26:44  27      5,334.0000   XLON           07002070000057829-E0OueWCla7LP
 09:29:01  30      5,334.0000   XLON           07002070000057829-E0OueWCla8uS
 09:30:02  112     5,334.0000   XLON           07002070000057829-E0OueWCla9n9
 09:30:03  28      5,334.0000   XLON           07002070000061147-E0OueWCla9nr
 09:30:03  51      5,334.0000   XLON           07002070000061147-E0OueWCla9nt
 09:30:03  60      5,334.0000   XLON           07002070000061147-E0OueWCla9nv
 09:30:12  2       5,336.0000   XLON           05002050000061225-E0OueWClaA3Y
 09:30:20  3       5,336.0000   XLON           07002070000061319-E0OueWClaADM
 09:30:20  198     5,336.0000   XLON           07002070000061319-E0OueWClaADO
 09:30:56  27      5,336.0000   XLON           05002050000061711-E0OueWClaAc0
 09:30:56  38      5,336.0000   XLON           05002050000061711-E0OueWClaAc2
 09:31:08  172     5,336.0000   XLON           05002050000061752-E0OueWClaAkP
 09:31:23  147     5,334.0000   XLON           07002070000061160-E0OueWClaAyR
 09:32:42  28      5,334.0000   XLON           05002050000062669-E0OueWClaBv3
 09:32:42  84      5,334.0000   XLON           05002050000062669-E0OueWClaBv5
 09:32:42  42      5,334.0000   XLON           05002050000062669-E0OueWClaBv7
 09:32:42  42      5,334.0000   XLON           05002050000062669-E0OueWClaBv9
 09:32:42  114     5,334.0000   XLON           05002050000062669-E0OueWClaBvB
 09:34:40  115     5,334.0000   XLON           07002070000063524-E0OueWClaDFP
 09:34:40  113     5,334.0000   XLON           07002070000063524-E0OueWClaDFU
 09:38:09  135     5,336.0000   XLON           05002050000064802-E0OueWClaGqd
 09:38:30  129     5,336.0000   XLON           07002070000065847-E0OueWClaHAx
 09:39:22  6       5,336.0000   XLON           07002070000066399-E0OueWClaHq4
 09:39:22  47      5,336.0000   XLON           07002070000066399-E0OueWClaHq6
 09:39:22  2       5,336.0000   XLON           07002070000066399-E0OueWClaHq8
 09:39:57  174     5,334.0000   XLON           07002070000064609-E0OueWClaIIt
 09:41:02  24      5,330.0000   XLON           05002050000056831-E0OueWClaJ9d
 09:41:02  8       5,330.0000   XLON           05002050000056831-E0OueWClaJ9h
 09:41:02  106     5,332.0000   XLON           07002070000067322-E0OueWClaJ9B
 09:41:02  71      5,332.0000   XLON           07002070000067322-E0OueWClaJ9E
 09:41:33  124     5,330.0000   XLON           05002050000056831-E0OueWClaJaJ
 09:43:18  181     5,332.0000   XLON           05002050000068394-E0OueWClaLK4
 09:43:30  20      5,330.0000   XLON           05002050000068049-E0OueWClaLUg
 09:43:30  117     5,330.0000   XLON           05002050000068049-E0OueWClaLUl
 09:44:45  141     5,330.0000   XLON           07002070000069041-E0OueWClaMYn
 09:44:58  43      5,330.0000   XLON           05002050000069326-E0OueWClaMj8
 09:46:04  182     5,330.0000   XLON           05002050000069934-E0OueWClaNlf
 09:48:58  182     5,332.0000   XLON           07002070000071315-E0OueWClaPxy
 09:49:22  5       5,332.0000   XLON           05002050000071957-E0OueWClaQH2
 09:49:22  2       5,332.0000   XLON           05002050000071957-E0OueWClaQH4
 09:49:22  22      5,332.0000   XLON           05002050000071957-E0OueWClaQH6
 09:49:22  65      5,332.0000   XLON           05002050000071957-E0OueWClaQH8
 09:50:55  119     5,338.0000   XLON           05002050000072904-E0OueWClaRh7
 09:51:02  138     5,338.0000   XLON           07002070000073136-E0OueWClaRm4
 09:51:42  79      5,338.0000   XLON           05002050000073402-E0OueWClaSYC
 09:52:59  12      5,336.0000   XLON           05002050000074100-E0OueWClaTE8
 09:53:33  152     5,336.0000   XLON           05002050000074100-E0OueWClaTWg
 09:55:29  65      5,336.0000   XLON           07002070000075031-E0OueWClaV6L
 09:55:29  113     5,336.0000   XLON           07002070000075031-E0OueWClaV6N
 09:59:03  19      5,340.0000   XLON           05002050000077521-E0OueWClaYwH
 09:59:03  170     5,340.0000   XLON           05002050000077521-E0OueWClaYwD
 09:59:39  39      5,340.0000   XLON           05002050000077845-E0OueWClaZRk
 09:59:39  98      5,340.0000   XLON           05002050000077845-E0OueWClaZRo
 10:00:03  101     5,338.0000   XLON           07002070000077523-E0OueWClaZjr
 10:00:31  179     5,336.0000   XLON           07002070000075837-E0OueWClaaGx
 10:00:43  151     5,336.0000   XLON           05002050000078556-E0OueWClaaQb
 10:01:13  179     5,334.0000   XLON           07002070000078783-E0OueWClab4k
 10:03:24  22      5,334.0000   XLON           07002070000079775-E0OueWClacyU
 10:03:54  156     5,336.0000   XLON           05002050000080435-E0OueWCladSX
 10:04:22  185     5,336.0000   XLON           07002070000080749-E0OueWCladoY
 10:05:04  17      5,334.0000   XLON           07002070000079775-E0OueWClaeGx
 10:05:04  171     5,334.0000   XLON           07002070000079775-E0OueWClaeGz
 10:06:15  160     5,332.0000   XLON           07002070000081450-E0OueWClafJk
 10:12:15  176     5,340.0000   XLON           07002070000084501-E0OueWClakFN
 10:12:51  116     5,340.0000   XLON           07002070000084751-E0OueWClakf0
 10:15:39  88      5,340.0000   XLON           05002050000085225-E0OueWClamQz
 10:15:39  80      5,340.0000   XLON           07002070000085032-E0OueWClamQx
 10:15:41  114     5,340.0000   XLON           05002050000086032-E0OueWClamU1
 10:15:41  95      5,340.0000   XLON           05002050000086032-E0OueWClamU6
 10:16:02  150     5,340.0000   XLON           07002070000086245-E0OueWClamiL
 10:16:39  94      5,340.0000   XLON           05002050000086474-E0OueWClamzo
 10:17:45  122     5,340.0000   XLON           07002070000087031-E0OueWClanhT
 10:17:45  31      5,340.0000   XLON           07002070000087031-E0OueWClanhV
 10:18:19  88      5,340.0000   XLON           05002050000087221-E0OueWClao8n
 10:19:22  6       5,338.0000   XLON           07002070000087759-E0OueWClaors
 10:19:22  2       5,338.0000   XLON           07002070000087759-E0OueWClaoru
 10:19:22  43      5,338.0000   XLON           07002070000087759-E0OueWClaorw
 10:19:22  74      5,338.0000   XLON           07002070000087759-E0OueWClaory
 10:19:22  17      5,338.0000   XLON           07002070000087759-E0OueWClaos0
 10:19:22  119     5,338.0000   XLON           07002070000087759-E0OueWClaos2
 10:21:01  59      5,336.0000   XLON           07002070000083928-E0OueWClapzd
 10:21:01  144     5,336.0000   XLON           07002070000083928-E0OueWClapzf
 10:21:02  6       5,336.0000   XLON           05002050000088428-E0OueWClaq0b
 10:21:02  1       5,336.0000   XLON           05002050000088428-E0OueWClaq0d
 10:21:50  157     5,336.0000   XLON           07002070000088511-E0OueWClaqQM
 10:23:18  171     5,340.0000   XLON           07002070000089462-E0OueWClarWV
 10:24:22  44      5,340.0000   XLON           05002050000089825-E0OueWClasCf
 10:24:22  146     5,340.0000   XLON           05002050000089825-E0OueWClasCZ
 10:26:12  150     5,340.0000   XLON           05002050000090509-E0OueWClatX0
 10:26:12  89      5,340.0000   XLON           05002050000090509-E0OueWClatX2
 10:29:44  79      5,340.0000   XLON           07002070000091503-E0OueWClavRd
 10:29:45  97      5,340.0000   XLON           07002070000091503-E0OueWClavSk
 10:30:07  223     5,338.0000   XLON           05002050000091227-E0OueWClavsV
 10:30:10  121     5,330.0000   XLON           07002070000089463-E0OueWClawDV
 10:34:30  221     5,352.0000   XLON           05002050000093898-E0OueWClazM2
 10:35:30  207     5,348.0000   XLON           07002070000093495-E0OueWClb0Cn
 10:36:07  192     5,348.0000   XLON           05002050000094953-E0OueWClb0cv
 10:37:42  22      5,348.0000   XLON           07002070000095748-E0OueWClb1mo
 10:37:42  116     5,348.0000   XLON           07002070000095748-E0OueWClb1mq
 10:39:00  140     5,352.0000   XLON           07002070000096234-E0OueWClb2eg
 10:39:35  178     5,352.0000   XLON           07002070000096541-E0OueWClb33Y
 10:41:15  195     5,352.0000   XLON           05002050000097157-E0OueWClb46b
 10:44:43  207     5,360.0000   XLON           07002070000098202-E0OueWClb6N7
 10:45:05  17      5,358.0000   XLON           05002050000098123-E0OueWClb6gM
 10:46:02  28      5,362.0000   XLON           05002050000099434-E0OueWClb7OB
 10:46:38  25      5,362.0000   XLON           07002070000099734-E0OueWClb7p7
 10:46:38  104     5,362.0000   XLON           07002070000099734-E0OueWClb7p9
 10:47:42  44      5,362.0000   XLON           05002050000100147-E0OueWClb8iO
 10:47:42  30      5,362.0000   XLON           05002050000100147-E0OueWClb8iQ
 10:47:42  113     5,362.0000   XLON           05002050000100147-E0OueWClb8iS
 10:47:42  88      5,362.0000   XLON           05002050000100147-E0OueWClb8iU
 10:48:33  190     5,358.0000   XLON           05002050000098123-E0OueWClb9HQ
 10:51:43  127     5,358.0000   XLON           05002050000101404-E0OueWClbBTR
 10:58:33  165     5,362.0000   XLON           07002070000104602-E0OueWClbG2M
 10:58:33  179     5,364.0000   XLON           07002070000104193-E0OueWClbG1Y
 10:58:33  211     5,366.0000   XLON           05002050000104577-E0OueWClbG1F
 11:01:38  70      5,364.0000   XLON           07002070000105665-E0OueWClbIKQ
 11:01:38  161     5,364.0000   XLON           07002070000105665-E0OueWClbIKS
 11:03:35  53      5,362.0000   XLON           07002070000104802-E0OueWClbJJ8
 11:03:35  163     5,362.0000   XLON           07002070000104802-E0OueWClbJJ6
 11:03:35  61      5,364.0000   XLON           05002050000107142-E0OueWClbJIa
 11:03:35  120     5,364.0000   XLON           07002070000106649-E0OueWClbJIY
 11:05:15  105     5,362.0000   XLON           07002070000108108-E0OueWClbK2k
 11:05:15  42      5,362.0000   XLON           07002070000108108-E0OueWClbK2m
 11:05:15  111     5,362.0000   XLON           07002070000108108-E0OueWClbK2o
 11:05:15  65      5,362.0000   XLON           07002070000108108-E0OueWClbK2q
 11:05:15  16      5,362.0000   XLON           07002070000108108-E0OueWClbK2s
 11:06:02  105     5,362.0000   XLON           07002070000108503-E0OueWClbKVz
 11:06:02  114     5,362.0000   XLON           07002070000108503-E0OueWClbKW1
 11:06:02  9       5,362.0000   XLON           07002070000108503-E0OueWClbKW3
 11:09:22  212     5,362.0000   XLON           05002050000110021-E0OueWClbMeX
 11:09:22  11      5,362.0000   XLON           05002050000110021-E0OueWClbMea
 11:11:02  31      5,370.0000   XLON           07002070000110699-E0OueWClbNNI
 11:11:02  115     5,370.0000   XLON           07002070000110699-E0OueWClbNNK
 11:11:02  48      5,370.0000   XLON           07002070000110699-E0OueWClbNNM
 11:12:42  175     5,370.0000   XLON           05002050000111424-E0OueWClbOVP
 11:14:22  226     5,370.0000   XLON           07002070000112177-E0OueWClbPSE
 11:16:02  37      5,372.0000   XLON           05002050000112864-E0OueWClbQkj
 11:16:02  46      5,372.0000   XLON           05002050000112864-E0OueWClbQkl
 11:16:02  35      5,372.0000   XLON           05002050000112864-E0OueWClbQkn
 11:16:05  48      5,372.0000   XLON           07002070000112917-E0OueWClbQol
 11:16:05  25      5,372.0000   XLON           07002070000112917-E0OueWClbQon
 11:17:53  244     5,372.0000   XLON           05002050000113557-E0OueWClbRzd
 11:19:28  124     5,372.0000   XLON           07002070000114274-E0OueWClbTSD
 11:20:33  68      5,372.0000   XLON           07002070000114274-E0OueWClbUUf
 11:20:33  57      5,372.0000   XLON           07002070000114274-E0OueWClbUUa
 11:21:16  166     5,372.0000   XLON           07002070000115036-E0OueWClbV1y
 11:22:42  63      5,370.0000   XLON           07002070000115603-E0OueWClbVhc
 11:23:18  5       5,370.0000   XLON           07002070000115813-E0OueWClbW8y
 11:23:20  102     5,370.0000   XLON           07002070000115813-E0OueWClbW9O
 11:28:15  101     5,372.0000   XLON           05002050000116613-E0OueWClbYXP
 11:28:15  52      5,372.0000   XLON           05002050000116613-E0OueWClbYXR
 11:28:18  88      5,372.0000   XLON           07002070000117896-E0OueWClbYcd
 11:29:22  257     5,372.0000   XLON           07002070000118263-E0OueWClbZEy
 11:30:48  168     5,370.0000   XLON           07002070000116261-E0OueWClbaGA
 11:33:18  33      5,376.0000   XLON           07002070000120104-E0OueWClbbEP
 11:33:18  114     5,376.0000   XLON           07002070000120104-E0OueWClbbER
 11:34:58  260     5,376.0000   XLON           07002070000120478-E0OueWClbc6X
 11:36:02  105     5,376.0000   XLON           07002070000121392-E0OueWClbchA
 11:36:02  25      5,376.0000   XLON           07002070000121392-E0OueWClbchC
 11:36:02  84      5,376.0000   XLON           07002070000121392-E0OueWClbchE
 11:37:54  169     5,376.0000   XLON           07002070000122029-E0OueWClbdb9
 11:42:18  203     5,372.0000   XLON           05002050000119280-E0OueWClbghB
 11:42:18  254     5,374.0000   XLON           05002050000122862-E0OueWClbggk
 11:45:40  171     5,376.0000   XLON           07002070000125601-E0OueWClbj1D
 11:46:00  237     5,374.0000   XLON           05002050000125296-E0OueWClbjAn
 11:46:49  42      5,374.0000   XLON           07002070000125795-E0OueWClbjlp
 11:46:49  132     5,374.0000   XLON           07002070000125795-E0OueWClbjlx
 11:47:58  204     5,374.0000   XLON           05002050000126915-E0OueWClbkeC
 11:48:45  171     5,372.0000   XLON           05002050000125791-E0OueWClbkyH
 11:48:45  30      5,372.0000   XLON           05002050000125791-E0OueWClbkyK
 11:49:53  155     5,372.0000   XLON           05002050000127715-E0OueWClblau
 11:51:41  107     5,372.0000   XLON           07002070000128734-E0OueWClbmu1
 11:52:10  107     5,370.0000   XLON           05002050000128410-E0OueWClbnAl
 11:54:36  99      5,372.0000   XLON           05002050000129771-E0OueWClboi2
 11:58:46  202     5,372.0000   XLON           05002050000130741-E0OueWClbqzs
 11:58:47  117     5,370.0000   XLON           05002050000129338-E0OueWClbr2D
 12:00:11  169     5,372.0000   XLON           05002050000132543-E0OueWClbsFT
 12:00:15  154     5,370.0000   XLON           07002070000132208-E0OueWClbsI3
 12:01:02  120     5,366.0000   XLON           05002050000133292-E0OueWClbspX
 12:01:02  140     5,368.0000   XLON           07002070000133252-E0OueWClbsoi
 12:02:49  146     5,370.0000   XLON           05002050000134249-E0OueWClbuDz
 12:03:47  123     5,368.0000   XLON           07002070000134227-E0OueWClbug1
 12:05:35  96      5,364.0000   XLON           05002050000135360-E0OueWClbvdw
 12:06:40  158     5,366.0000   XLON           07002070000136379-E0OueWClbwQg
 12:06:53  155     5,364.0000   XLON           07002070000136020-E0OueWClbwWA
 12:08:47  82      5,364.0000   XLON           07002070000137128-E0OueWClbxV0
 12:10:41  127     5,364.0000   XLON           07002070000137481-E0OueWClbyXU
 12:11:38  106     5,364.0000   XLON           05002050000138254-E0OueWClbywB
 12:18:58  161     5,370.0000   XLON           05002050000141525-E0OueWClc3RC
 12:19:45  130     5,370.0000   XLON           05002050000141749-E0OueWClc3ri
 12:20:38  99      5,370.0000   XLON           07002070000142158-E0OueWClc4OP
 12:20:38  112     5,370.0000   XLON           07002070000142158-E0OueWClc4OE
 12:21:02  62      5,370.0000   XLON           05002050000142301-E0OueWClc4Ux
 12:21:02  43      5,370.0000   XLON           05002050000142301-E0OueWClc4Uz
 12:21:04  126     5,370.0000   XLON           05002050000142335-E0OueWClc4Wj
 12:22:57  106     5,370.0000   XLON           07002070000142832-E0OueWClc5PR
 12:23:30  76      5,370.0000   XLON           07002070000142832-E0OueWClc5l5
 12:24:32  2       5,370.0000   XLON           07002070000143293-E0OueWClc6GJ
 12:24:32  87      5,370.0000   XLON           07002070000143293-E0OueWClc6GL
 12:24:32  113     5,370.0000   XLON           07002070000143293-E0OueWClc6GO
 12:26:21  151     5,370.0000   XLON           07002070000143806-E0OueWClc7Yy
 12:26:21  49      5,370.0000   XLON           07002070000143806-E0OueWClc7Z3
 12:28:29  106     5,372.0000   XLON           05002050000144485-E0OueWClc8Sz
 12:28:29  124     5,372.0000   XLON           05002050000144485-E0OueWClc8T1
 12:29:22  142     5,372.0000   XLON           05002050000145017-E0OueWClc8ub
 12:30:01  56      5,372.0000   XLON           05002050000145017-E0OueWClc9OI
 12:31:02  20      5,372.0000   XLON           05002050000145869-E0OueWClcA82
 12:31:02  105     5,372.0000   XLON           05002050000145869-E0OueWClcA84
 12:31:02  81      5,372.0000   XLON           05002050000145869-E0OueWClcA86
 12:32:42  59      5,368.0000   XLON           05002050000141526-E0OueWClcBBs
 12:32:42  83      5,368.0000   XLON           07002070000141492-E0OueWClcBBq
 12:32:42  112     5,372.0000   XLON           05002050000146631-E0OueWClcBAQ
 12:32:42  5       5,372.0000   XLON           05002050000146631-E0OueWClcBAS
 12:32:42  2       5,372.0000   XLON           05002050000146631-E0OueWClcBAU
 12:32:42  21      5,372.0000   XLON           05002050000146631-E0OueWClcBAW
 12:34:29  117     5,366.0000   XLON           07002070000147122-E0OueWClcBzW
 12:41:13  111     5,372.0000   XLON           07002070000149036-E0OueWClcFXF
 12:41:13  97      5,372.0000   XLON           07002070000149036-E0OueWClcFXH
 12:42:43  175     5,370.0000   XLON           07002070000150401-E0OueWClcGLR
 12:42:49  241     5,368.0000   XLON           07002070000149003-E0OueWClcGPW
 12:46:46  246     5,368.0000   XLON           07002070000151085-E0OueWClcIUR
 12:46:46  70      5,368.0000   XLON           07002070000151951-E0OueWClcIUT
 12:52:12  123     5,372.0000   XLON           05002050000153974-E0OueWClcLz5
 12:52:12  63      5,372.0000   XLON           07002070000153851-E0OueWClcLz7
 12:52:14  297     5,372.0000   XLON           05002050000154249-E0OueWClcM0g
 12:55:06  195     5,372.0000   XLON           05002050000155415-E0OueWClcNUv
 12:56:24  155     5,372.0000   XLON           05002050000155713-E0OueWClcODz
 12:57:15  107     5,372.0000   XLON           07002070000156148-E0OueWClcOhI
 12:57:41  178     5,370.0000   XLON           05002050000153838-E0OueWClcP3y
 13:01:12  70      5,364.0000   XLON           07002070000156149-E0OueWClcRFg
 13:01:12  146     5,366.0000   XLON           07002070000156385-E0OueWClcRFD
 13:01:12  176     5,368.0000   XLON           05002050000153975-E0OueWClcREk

ss="af" style="width: 100%;">

 Time

 Volume

 Price (GBp)

 Trading Venue

 Transaction Reference Number

 08:01:44

 133

 5,326.0000

 XLON

 07002070000004196-E0OueWClYX16

 08:01:44

 154

 5,326.0000

 XLON

 07002070000004196-E0OueWClYX1D

 08:02:03

 172

 5,324.0000

 XLON

 07002070000003924-E0OueWClYY34

 08:02:03

 53

 5,324.0000

 XLON

 07002070000003924-E0OueWClYY36

 08:03:17

 132

 5,328.0000

 XLON

 05002050000004470-E0OueWClYbSt

 08:03:17

 102

 5,328.0000

 XLON

 05002050000004470-E0OueWClYbSx

 08:03:17

 196

 5,326.0000

 XLON

 07002070000004499-E0OueWClYbTW

 08:03:40

 123

 5,322.0000

 XLON

 05002050000004460-E0OueWClYcVO

 08:03:40

 103

 5,322.0000

 XLON

 05002050000004460-E0OueWClYcVM

 08:04:57

 182

 5,312.0000

 XLON

 05002050000004812-E0OueWClYfUc

 08:04:57

 8

 5,312.0000

 XLON

 05002050000004812-E0OueWClYfUW

 08:04:57

 154

 5,316.0000

 XLON

 07002070000004940-E0OueWClYfU5

 08:05:04

 173

 5,310.0000

 XLON

 07002070000004643-E0OueWClYfjw

 08:07:30

 161

 5,300.0000

 XLON

 05002050000005095-E0OueWClYk0B

 08:07:30

 25

 5,300.0000

 XLON

 05002050000005095-E0OueWClYk0I

 08:08:13

 164

 5,296.0000

 XLON

 05002050000005347-E0OueWClYlB1

 08:08:13

 72

 5,296.0000

 XLON

 05002050000005347-E0OueWClYlB3

 08:08:16

 76

 5,294.0000

 XLON

 05002050000005079-E0OueWClYlKM

 08:08:16

 79

 5,294.0000

 XLON

 05002050000005079-E0OueWClYlKO

 08:09:21

 203

 5,294.0000

 XLON

 07002070000005727-E0OueWClYnFt

 08:10:01

 72

 5,294.0000

 XLON

 07002070000005839-E0OueWClYoIn

 08:11:03

 165

 5,294.0000

 XLON

 07002070000006004-E0OueWClYqHu

 08:11:06

 89

 5,292.0000

 XLON

 07002070000005131-E0OueWClYqMq

 08:11:06

 66

 5,292.0000

 XLON

 07002070000005131-E0OueWClYqMs

 08:13:40

 46

 5,292.0000

 XLON

 07002070000006393-E0OueWClYtrI

 08:13:40

 94

 5,292.0000

 XLON

 07002070000006393-E0OueWClYtrM

 08:14:18

 93

 5,292.0000

 XLON

 07002070000006422-E0OueWClYuVj

 08:15:56

 138

 5,300.0000

 XLON

 07002070000007089-E0OueWClYwcg

 08:16:01

 144

 5,300.0000

 XLON

 05002050000007652-E0OueWClYwhR

 08:16:01

 6

 5,300.0000

 XLON

 05002050000007652-E0OueWClYwhW

 08:16:37

 125

 5,300.0000

 XLON

 05002050000008287-E0OueWClYxNL

 08:17:14

 137

 5,300.0000

 XLON

 07002070000008968-E0OueWClYyTB

 08:18:30

 82

 5,304.0000

 XLON

 05002050000010136-E0OueWClYzyZ

 08:18:30

 42

 5,304.0000

 XLON

 05002050000010136-E0OueWClYzyb

 08:18:30

 90

 5,304.0000

 XLON

 05002050000010136-E0OueWClYzyd

 08:18:56

 13

 5,314.0000

 XLON

 07002070000010650-E0OueWClZ0fc

 08:18:56

 111

 5,314.0000

 XLON

 07002070000010650-E0OueWClZ0fe

 08:20:46

 123

 5,316.0000

 XLON

 05002050000012054-E0OueWClZ3Xp

 08:22:29

 66

 5,318.0000

 XLON

 05002050000013766-E0OueWClZ5Qm

 08:22:31

 101

 5,318.0000

 XLON

 05002050000014173-E0OueWClZ5aN

 08:22:32

 131

 5,318.0000

 XLON

 07002070000014280-E0OueWClZ5bF

 08:22:33

 141

 5,318.0000

 XLON

 05002050000014260-E0OueWClZ5fp

 08:22:37

 101

 5,318.0000

 XLON

 07002070000014379-E0OueWClZ5oa

 08:23:55

 112

 5,322.0000

 XLON

 07002070000014914-E0OueWClZ7mm

 08:23:56

 85

 5,322.0000

 XLON

 07002070000015579-E0OueWClZ7p7

 08:23:56

 16

 5,322.0000

 XLON

 07002070000015579-E0OueWClZ7p9

 08:25:14

 122

 5,326.0000

 XLON

 05002050000016180-E0OueWClZ9hB

 08:25:15

 111

 5,326.0000

 XLON

 05002050000016768-E0OueWClZ9jC

 08:25:48

 131

 5,326.0000

 XLON

 07002070000016858-E0OueWClZAMO

 08:26:01

 65

 5,326.0000

 XLON

 05002050000017528-E0OueWClZAgV

 08:26:01

 42

 5,326.0000

 XLON

 05002050000017528-E0OueWClZAgX

 08:26:37

 17

 5,326.0000

 XLON

 07002070000018113-E0OueWClZBFw

 08:26:37

 55

 5,326.0000

 XLON

 07002070000018113-E0OueWClZBFy

 08:26:37

 67

 5,326.0000

 XLON

 07002070000018113-E0OueWClZBG0

 08:26:37

 111

 5,326.0000

 XLON

 07002070000018113-E0OueWClZBG2

 08:27:41

 4

 5,326.0000

 XLON

 05002050000018869-E0OueWClZCBr

 08:27:55

 85

 5,328.0000

 XLON

 05002050000018894-E0OueWClZCQ5

 08:27:55

 36

 5,328.0000

 XLON

 05002050000018894-E0OueWClZCQ7

 08:28:31

 101

 5,328.0000

 XLON

 07002070000019067-E0OueWClZD7q

 08:28:32

 120

 5,328.0000

 XLON

 05002050000019596-E0OueWClZD91

 08:30:05

 100

 5,330.0000

 XLON

 07002070000020321-E0OueWClZF7o

 08:30:08

 19

 5,330.0000

 XLON

 05002050000021013-E0OueWClZFIU

 08:30:08

 67

 5,330.0000

 XLON

 05002050000021013-E0OueWClZFIW

 08:30:08

 67

 5,330.0000

 XLON

 05002050000021013-E0OueWClZFIY

 08:30:08

 119

 5,330.0000

 XLON

 05002050000021013-E0OueWClZFIa

 08:31:42

 118

 5,328.0000

 XLON

 05002050000021868-E0OueWClZHUr

 08:31:43

 79

 5,328.0000

 XLON

 05002050000022385-E0OueWClZHZY

 08:31:43

 39

 5,328.0000

 XLON

 05002050000022385-E0OueWClZHZa

 08:32:19

 79

 5,328.0000

 XLON

 05002050000022913-E0OueWClZIYA

 08:32:19

 4

 5,328.0000

 XLON

 05002050000022913-E0OueWClZIYC

 08:33:17

 164

 5,328.0000

 XLON

 05002050000023198-E0OueWClZJTu

 08:33:20

 20

 5,328.0000

 XLON

 07002070000023838-E0OueWClZJXI

 08:33:20

 42

 5,328.0000

 XLON

 07002070000023838-E0OueWClZJXK

 08:33:37

 95

 5,328.0000

 XLON

 05002050000023823-E0OueWClZJxf

 08:37:17

 126

 5,332.0000

 XLON

 07002070000026389-E0OueWClZNNt

 08:37:18

 179

 5,332.0000

 XLON

 05002050000026498-E0OueWClZNOY

 08:37:30

 143

 5,332.0000

 XLON

 05002050000026631-E0OueWClZNXV

 08:38:09

 155

 5,332.0000

 XLON

 05002050000027099-E0OueWClZOAQ

 08:39:10

 6

 5,332.0000

 XLON

 05002050000027783-E0OueWClZPFd

 08:39:10

 2

 5,332.0000

 XLON

 05002050000027783-E0OueWClZPFf

 08:39:16

 1

 5,332.0000

 XLON

 07002070000027890-E0OueWClZPRY

 08:39:16

 3

 5,332.0000

 XLON

 07002070000027890-E0OueWClZPRa

 08:39:16

 2

 5,332.0000

 XLON

 07002070000027890-E0OueWClZPRc

 08:39:19

 2

 5,332.0000

 XLON

 07002070000027932-E0OueWClZPV8

 08:39:20

 1

 5,332.0000

 XLON

 07002070000027943-E0OueWClZPXg

 08:39:33

 41

 5,332.0000

 XLON

 07002070000027953-E0OueWClZPl5

 08:39:33

 175

 5,332.0000

 XLON

 07002070000027953-E0OueWClZPl9

 08:40:09

 156

 5,332.0000

 XLON

 07002070000028414-E0OueWClZQYU

 08:41:38

 168

 5,336.0000

 XLON

 05002050000028878-E0OueWClZRkq

 08:41:38

 169

 5,338.0000

 XLON

 07002070000029190-E0OueWClZRkU

 08:41:57

 130

 5,330.0000

 XLON

 07002070000025061-E0OueWClZS9i

 08:43:18

 182

 5,326.0000

 XLON

 07002070000030033-E0OueWClZTfu

 08:43:59

 96

 5,324.0000

 XLON

 05002050000030356-E0OueWClZUCo

 08:44:08

 156

 5,322.0000

 XLON

 05002050000029223-E0OueWClZUOo

 08:45:36

 146

 5,324.0000

 XLON

 07002070000030964-E0OueWClZWPh

 08:45:36

 135

 5,326.0000

 XLON

 05002050000031361-E0OueWClZWPK

 08:46:46

 146

 5,324.0000

 XLON

 07002070000031599-E0OueWClZXKY

 08:47:31

 110

 5,324.0000

 XLON

 05002050000032320-E0OueWClZYKX

 08:47:46

 109

 5,324.0000

 XLON

 05002050000032597-E0OueWClZYcG

 08:47:46

 41

 5,324.0000

 XLON

 05002050000032597-E0OueWClZYcK

 08:51:09

 65

 5,328.0000

 XLON

 05002050000034050-E0OueWClZbEX

 08:51:09

 81

 5,328.0000

 XLON

 05002050000034050-E0OueWClZbEa

 08:53:30

 149

 5,332.0000

 XLON

 05002050000035309-E0OueWClZdgs

 08:53:56

 183

 5,332.0000

 XLON

 07002070000036527-E0OueWClZe3b

 08:54:14

 162

 5,330.0000

 XLON

 05002050000035275-E0OueWClZeRK

 08:55:13

 176

 5,328.0000

 XLON

 07002070000035230-E0OueWClZf6n

 08:55:36

 24

 5,328.0000

 XLON

 05002050000038048-E0OueWClZfMK

 08:55:36

 8

 5,328.0000

 XLON

 05002050000038048-E0OueWClZfMM

 08:55:36

 84

 5,328.0000

 XLON

 05002050000038048-E0OueWClZfMO

 08:55:36

 42

 5,328.0000

 XLON

 05002050000038048-E0OueWClZfMQ

 08:55:43

 101

 5,328.0000

 XLON

 05002050000038087-E0OueWClZfXT

 08:59:25

 170

 5,332.0000

 XLON

 05002050000040858-E0OueWClZiPK

 09:00:01

 29

 5,332.0000

 XLON

 07002070000041455-E0OueWClZjCp

 09:00:02

 55

 5,330.0000

 XLON

 07002070000039839-E0OueWClZjI4

 09:00:02

 132

 5,330.0000

 XLON

 07002070000039839-E0OueWClZjI6

 09:00:11

 49

 5,328.0000

 XLON

 07002070000038495-E0OueWClZjWL

 09:00:12

 154

 5,328.0000

 XLON

 07002070000038495-E0OueWClZjZo

 09:01:02

 25

 5,328.0000

 XLON

 07002070000042517-E0OueWClZkpn

 09:01:38

 89

 5,328.0000

 XLON

 07002070000043152-E0OueWClZlYg

 09:01:38

 3

 5,328.0000

 XLON

 07002070000043152-E0OueWClZlYa

 09:01:38

 78

 5,328.0000

 XLON

 07002070000043152-E0OueWClZlYc

 09:01:40

 33

 5,328.0000

 XLON

 07002070000043152-E0OueWClZlbR

 09:04:41

 185

 5,334.0000

 XLON

 05002050000044608-E0OueWClZod5

 09:05:54

 142

 5,334.0000

 XLON

 07002070000045965-E0OueWClZpVm

 09:07:17

 170

 5,334.0000

 XLON

 05002050000046504-E0OueWClZqST

 09:08:05

 197

 5,334.0000

 XLON

 05002050000047938-E0OueWClZr4K

 09:08:41

 199

 5,334.0000

 XLON

 07002070000048684-E0OueWClZraH

 09:10:15

 169

 5,334.0000

 XLON

 05002050000049283-E0OueWClZsq0

 09:10:23

 125

 5,334.0000

 XLON

 07002070000050004-E0OueWClZt14

 09:11:17

 213

 5,334.0000

 XLON

 05002050000050486-E0OueWClZthT

 09:11:55

 158

 5,330.0000

 XLON

 05002050000043859-E0OueWClZu43

 09:11:55

 16

 5,330.0000

 XLON

 05002050000043859-E0OueWClZu45

 09:12:42

 22

 5,330.0000

 XLON

 07002070000051734-E0OueWClZuq6

 09:12:42

 38

 5,330.0000

 XLON

 07002070000051734-E0OueWClZuq8

 09:12:42

 119

 5,330.0000

 XLON

 07002070000051734-E0OueWClZuqA

 09:14:22

 118

 5,330.0000

 XLON

 05002050000052694-E0OueWClZwXU

 09:15:13

 55

 5,330.0000

 XLON

 05002050000052694-E0OueWClZxL9

 09:15:13

 80

 5,330.0000

 XLON

 07002070000053162-E0OueWClZxLB

 09:16:44

 144

 5,332.0000

 XLON

 07002070000054025-E0OueWClZyYu

 09:17:14

 44

 5,332.0000

 XLON

 05002050000054618-E0OueWClZz2g

 09:17:15

 55

 5,332.0000

 XLON

 05002050000054618-E0OueWClZz3J

 09:17:42

 24

 5,332.0000

 XLON

 07002070000054938-E0OueWClZzVF

 09:17:56

 168

 5,332.0000

 XLON

 05002050000054883-E0OueWClZzna

 09:19:24

 156

 5,332.0000

 XLON

 05002050000055721-E0OueWCla1S1

 09:19:44

 10

 5,330.0000

 XLON

 05002050000056062-E0OueWCla216

 09:19:45

 62

 5,330.0000

 XLON

 05002050000056062-E0OueWCla23S

 09:22:38

 155

 5,334.0000

 XLON

 05002050000057210-E0OueWCla4OM

 09:25:00

 187

 5,336.0000

 XLON

 07002070000058107-E0OueWCla66G

 09:25:00

 17

 5,336.0000

 XLON

 07002070000058107-E0OueWCla66K

 09:26:42

 172

 5,336.0000

 XLON

 05002050000059209-E0OueWCla7Jf

 09:26:44

 27

 5,334.0000

 XLON

 07002070000057829-E0OueWCla7LP

 09:29:01

 30

 5,334.0000

 XLON

 07002070000057829-E0OueWCla8uS

 09:30:02

 112

 5,334.0000

 XLON

 07002070000057829-E0OueWCla9n9

 09:30:03

 28

 5,334.0000

 XLON

 07002070000061147-E0OueWCla9nr

 09:30:03

 51

 5,334.0000

 XLON

 07002070000061147-E0OueWCla9nt

 09:30:03

 60

 5,334.0000

 XLON

 07002070000061147-E0OueWCla9nv

 09:30:12

 2

 5,336.0000

 XLON

 05002050000061225-E0OueWClaA3Y

 09:30:20

 3

 5,336.0000

 XLON

 07002070000061319-E0OueWClaADM

 09:30:20

 198

 5,336.0000

 XLON

 07002070000061319-E0OueWClaADO

 09:30:56

 27

 5,336.0000

 XLON

 05002050000061711-E0OueWClaAc0

 09:30:56

 38

 5,336.0000

 XLON

 05002050000061711-E0OueWClaAc2

 09:31:08

 172

 5,336.0000

 XLON

 05002050000061752-E0OueWClaAkP

 09:31:23

 147

 5,334.0000

 XLON

 07002070000061160-E0OueWClaAyR

 09:32:42

 28

 5,334.0000

 XLON

 05002050000062669-E0OueWClaBv3

 09:32:42

 84

 5,334.0000

 XLON

 05002050000062669-E0OueWClaBv5

 09:32:42

 42

 5,334.0000

 XLON

 05002050000062669-E0OueWClaBv7

 09:32:42

 42

 5,334.0000

 XLON

 05002050000062669-E0OueWClaBv9

 09:32:42

 114

 5,334.0000

 XLON

 05002050000062669-E0OueWClaBvB

 09:34:40

 115

 5,334.0000

 XLON

 07002070000063524-E0OueWClaDFP

 09:34:40

 113

 5,334.0000

 XLON

 07002070000063524-E0OueWClaDFU

 09:38:09

 135

 5,336.0000

 XLON

 05002050000064802-E0OueWClaGqd

 09:38:30

 129

 5,336.0000

 XLON

 07002070000065847-E0OueWClaHAx

 09:39:22

 6

 5,336.0000

 XLON

 07002070000066399-E0OueWClaHq4

 09:39:22

 47

 5,336.0000

 XLON

 07002070000066399-E0OueWClaHq6

 09:39:22

 2

 5,336.0000

 XLON

 07002070000066399-E0OueWClaHq8

 09:39:57

 174

 5,334.0000

 XLON

 07002070000064609-E0OueWClaIIt

 09:41:02

 24

 5,330.0000

 XLON

 05002050000056831-E0OueWClaJ9d

 09:41:02

 8

 5,330.0000

 XLON

 05002050000056831-E0OueWClaJ9h

 09:41:02

 106

 5,332.0000

 XLON

 07002070000067322-E0OueWClaJ9B

 09:41:02

 71

 5,332.0000

 XLON

 07002070000067322-E0OueWClaJ9E

 09:41:33

 124

 5,330.0000

 XLON

 05002050000056831-E0OueWClaJaJ

 09:43:18

 181

 5,332.0000

 XLON

 05002050000068394-E0OueWClaLK4

 09:43:30

 20

 5,330.0000

 XLON

 05002050000068049-E0OueWClaLUg

 09:43:30

 117

 5,330.0000

 XLON

 05002050000068049-E0OueWClaLUl

 09:44:45

 141

 5,330.0000

 XLON

 07002070000069041-E0OueWClaMYn

 09:44:58

 43

 5,330.0000

 XLON

 05002050000069326-E0OueWClaMj8

 09:46:04

 182

 5,330.0000

 XLON

 05002050000069934-E0OueWClaNlf

 09:48:58

 182

 5,332.0000

 XLON

 07002070000071315-E0OueWClaPxy

 09:49:22

 5

 5,332.0000

 XLON

 05002050000071957-E0OueWClaQH2

 09:49:22

 2

 5,332.0000

 XLON

 05002050000071957-E0OueWClaQH4

 09:49:22

 22

 5,332.0000

 XLON

 05002050000071957-E0OueWClaQH6

 09:49:22

 65

 5,332.0000

 XLON

 05002050000071957-E0OueWClaQH8

 09:50:55

 119

 5,338.0000

 XLON

 05002050000072904-E0OueWClaRh7

 09:51:02

 138

 5,338.0000

 XLON

 07002070000073136-E0OueWClaRm4

 09:51:42

 79

 5,338.0000

 XLON

 05002050000073402-E0OueWClaSYC

 09:52:59

 12

 5,336.0000

 XLON

 05002050000074100-E0OueWClaTE8

 09:53:33

 152

 5,336.0000

 XLON

 05002050000074100-E0OueWClaTWg

 09:55:29

 65

 5,336.0000

 XLON

 07002070000075031-E0OueWClaV6L

 09:55:29

 113

 5,336.0000

 XLON

 07002070000075031-E0OueWClaV6N

 09:59:03

 19

 5,340.0000

 XLON

 05002050000077521-E0OueWClaYwH

 09:59:03

 170

 5,340.0000

 XLON

 05002050000077521-E0OueWClaYwD

 09:59:39

 39

 5,340.0000

 XLON

 05002050000077845-E0OueWClaZRk

 09:59:39

 98

 5,340.0000

 XLON

 05002050000077845-E0OueWClaZRo

 10:00:03

 101

 5,338.0000

 XLON

 07002070000077523-E0OueWClaZjr

 10:00:31

 179

 5,336.0000

 XLON

 07002070000075837-E0OueWClaaGx

 10:00:43

 151

 5,336.0000

 XLON

 05002050000078556-E0OueWClaaQb

 10:01:13

 179

 5,334.0000

 XLON

 07002070000078783-E0OueWClab4k

 10:03:24

 22

 5,334.0000

 XLON

 07002070000079775-E0OueWClacyU

 10:03:54

 156

 5,336.0000

 XLON

 05002050000080435-E0OueWCladSX

 10:04:22

 185

 5,336.0000

 XLON

 07002070000080749-E0OueWCladoY

 10:05:04

 17

 5,334.0000

 XLON

 07002070000079775-E0OueWClaeGx

 10:05:04

 171

 5,334.0000

 XLON

 07002070000079775-E0OueWClaeGz

 10:06:15

 160

 5,332.0000

 XLON

 07002070000081450-E0OueWClafJk

 10:12:15

 176

 5,340.0000

 XLON

 07002070000084501-E0OueWClakFN

 10:12:51

 116

 5,340.0000

 XLON

 07002070000084751-E0OueWClakf0

 10:15:39

 88

 5,340.0000

 XLON

 05002050000085225-E0OueWClamQz

 10:15:39

 80

 5,340.0000

 XLON

 07002070000085032-E0OueWClamQx

 10:15:41

 114

 5,340.0000

 XLON

 05002050000086032-E0OueWClamU1

 10:15:41

 95

 5,340.0000

 XLON

 05002050000086032-E0OueWClamU6

 10:16:02

 150

 5,340.0000

 XLON

 07002070000086245-E0OueWClamiL

 10:16:39

 94

 5,340.0000

 XLON

 05002050000086474-E0OueWClamzo

 10:17:45

 122

 5,340.0000

 XLON

 07002070000087031-E0OueWClanhT

 10:17:45

 31

 5,340.0000

 XLON

 07002070000087031-E0OueWClanhV

 10:18:19

 88

 5,340.0000

 XLON

 05002050000087221-E0OueWClao8n

 10:19:22

 6

 5,338.0000

 XLON

 07002070000087759-E0OueWClaors

 10:19:22

 2

 5,338.0000

 XLON

 07002070000087759-E0OueWClaoru

 10:19:22

 43

 5,338.0000

 XLON

 07002070000087759-E0OueWClaorw

 10:19:22

 74

 5,338.0000

 XLON

 07002070000087759-E0OueWClaory

 10:19:22

 17

 5,338.0000

 XLON

 07002070000087759-E0OueWClaos0

 10:19:22

 119

 5,338.0000

 XLON

 07002070000087759-E0OueWClaos2

 10:21:01

 59

 5,336.0000

 XLON

 07002070000083928-E0OueWClapzd

 10:21:01

 144

 5,336.0000

 XLON

 07002070000083928-E0OueWClapzf

 10:21:02

 6

 5,336.0000

 XLON

 05002050000088428-E0OueWClaq0b

 10:21:02

 1

 5,336.0000

 XLON

 05002050000088428-E0OueWClaq0d

 10:21:50

 157

 5,336.0000

 XLON

 07002070000088511-E0OueWClaqQM

 10:23:18

 171

 5,340.0000

 XLON

 07002070000089462-E0OueWClarWV

 10:24:22

 44

 5,340.0000

 XLON

 05002050000089825-E0OueWClasCf

 10:24:22

 146

 5,340.0000

 XLON

 05002050000089825-E0OueWClasCZ

 10:26:12

 150

 5,340.0000

 XLON

 05002050000090509-E0OueWClatX0

 10:26:12

 89

 5,340.0000

 XLON

 05002050000090509-E0OueWClatX2

 10:29:44

 79

 5,340.0000

 XLON

 07002070000091503-E0OueWClavRd

 10:29:45

 97

 5,340.0000

 XLON

 07002070000091503-E0OueWClavSk

 10:30:07

 223

 5,338.0000

 XLON

 05002050000091227-E0OueWClavsV

 10:30:10

 121

 5,330.0000

 XLON

 07002070000089463-E0OueWClawDV

 10:34:30

 221

 5,352.0000

 XLON

 05002050000093898-E0OueWClazM2

 10:35:30

 207

 5,348.0000

 XLON

 07002070000093495-E0OueWClb0Cn

 10:36:07

 192

 5,348.0000

 XLON

 05002050000094953-E0OueWClb0cv

 10:37:42

 22

 5,348.0000

 XLON

 07002070000095748-E0OueWClb1mo

 10:37:42

 116

 5,348.0000

 XLON

 07002070000095748-E0OueWClb1mq

 10:39:00

 140

 5,352.0000

 XLON

 07002070000096234-E0OueWClb2eg

 10:39:35

 178

 5,352.0000

 XLON

 07002070000096541-E0OueWClb33Y

 10:41:15

 195

 5,352.0000

 XLON

 05002050000097157-E0OueWClb46b

 10:44:43

 207

 5,360.0000

 XLON

 07002070000098202-E0OueWClb6N7

 10:45:05

 17

 5,358.0000

 XLON

 05002050000098123-E0OueWClb6gM

 10:46:02

 28

 5,362.0000

 XLON

 05002050000099434-E0OueWClb7OB

 10:46:38

 25

 5,362.0000

 XLON

 07002070000099734-E0OueWClb7p7

 10:46:38

 104

 5,362.0000

 XLON

 07002070000099734-E0OueWClb7p9

 10:47:42

 44

 5,362.0000

 XLON

 05002050000100147-E0OueWClb8iO

 10:47:42

 30

 5,362.0000

 XLON

 05002050000100147-E0OueWClb8iQ

 10:47:42

 113

 5,362.0000

 XLON

 05002050000100147-E0OueWClb8iS

 10:47:42

 88

 5,362.0000

 XLON

 05002050000100147-E0OueWClb8iU

 10:48:33

 190

 5,358.0000

 XLON

 05002050000098123-E0OueWClb9HQ

 10:51:43

 127

 5,358.0000

 XLON

 05002050000101404-E0OueWClbBTR

 10:58:33

 165

 5,362.0000

 XLON

 07002070000104602-E0OueWClbG2M

 10:58:33

 179

 5,364.0000

 XLON

 07002070000104193-E0OueWClbG1Y

 10:58:33

 211

 5,366.0000

 XLON

 05002050000104577-E0OueWClbG1F

 11:01:38

 70

 5,364.0000

 XLON

 07002070000105665-E0OueWClbIKQ

 11:01:38

 161

 5,364.0000

 XLON

 07002070000105665-E0OueWClbIKS

 11:03:35

 53

 5,362.0000

 XLON

 07002070000104802-E0OueWClbJJ8

 11:03:35

 163

 5,362.0000

 XLON

 07002070000104802-E0OueWClbJJ6

 11:03:35

 61

 5,364.0000

 XLON

 05002050000107142-E0OueWClbJIa

 11:03:35

 120

 5,364.0000

 XLON

 07002070000106649-E0OueWClbJIY

 11:05:15

 105

 5,362.0000

 XLON

 07002070000108108-E0OueWClbK2k

 11:05:15

 42

 5,362.0000

 XLON

 07002070000108108-E0OueWClbK2m

 11:05:15

 111

 5,362.0000

 XLON

 07002070000108108-E0OueWClbK2o

 11:05:15

 65

 5,362.0000

 XLON

 07002070000108108-E0OueWClbK2q

 11:05:15

 16

 5,362.0000

 XLON

 07002070000108108-E0OueWClbK2s

 11:06:02

 105

 5,362.0000

 XLON

 07002070000108503-E0OueWClbKVz

 11:06:02

 114

 5,362.0000

 XLON

 07002070000108503-E0OueWClbKW1

 11:06:02

 9

 5,362.0000

 XLON

 07002070000108503-E0OueWClbKW3

 11:09:22

 212

 5,362.0000

 XLON

 05002050000110021-E0OueWClbMeX

 11:09:22

 11

 5,362.0000

 XLON

 05002050000110021-E0OueWClbMea

 11:11:02

 31

 5,370.0000

 XLON

 07002070000110699-E0OueWClbNNI

 11:11:02

 115

 5,370.0000

 XLON

 07002070000110699-E0OueWClbNNK

 11:11:02

 48

 5,370.0000

 XLON

 07002070000110699-E0OueWClbNNM

 11:12:42

 175

 5,370.0000

 XLON

 05002050000111424-E0OueWClbOVP

 11:14:22

 226

 5,370.0000

 XLON

 07002070000112177-E0OueWClbPSE

 11:16:02

 37

 5,372.0000

 XLON

 05002050000112864-E0OueWClbQkj

 11:16:02

 46

 5,372.0000

 XLON

 05002050000112864-E0OueWClbQkl

 11:16:02

 35

 5,372.0000

 XLON

 05002050000112864-E0OueWClbQkn

 11:16:05

 48

 5,372.0000

 XLON

 07002070000112917-E0OueWClbQol

 11:16:05

 25

 5,372.0000

 XLON

 07002070000112917-E0OueWClbQon

 11:17:53

 244

 5,372.0000

 XLON

 05002050000113557-E0OueWClbRzd

 11:19:28

 124

 5,372.0000

 XLON

 07002070000114274-E0OueWClbTSD

 11:20:33

 68

 5,372.0000

 XLON

 07002070000114274-E0OueWClbUUf

 11:20:33

 57

 5,372.0000

 XLON

 07002070000114274-E0OueWClbUUa

 11:21:16

 166

 5,372.0000

 XLON

 07002070000115036-E0OueWClbV1y

 11:22:42

 63

 5,370.0000

 XLON

 07002070000115603-E0OueWClbVhc

 11:23:18

 5

 5,370.0000

 XLON

 07002070000115813-E0OueWClbW8y

 11:23:20

 102

 5,370.0000

 XLON

 07002070000115813-E0OueWClbW9O

 11:28:15

 101

 5,372.0000

 XLON

 05002050000116613-E0OueWClbYXP

 11:28:15

 52

 5,372.0000

 XLON

 05002050000116613-E0OueWClbYXR

 11:28:18

 88

 5,372.0000

 XLON

 07002070000117896-E0OueWClbYcd

 11:29:22

 257

 5,372.0000

 XLON

 07002070000118263-E0OueWClbZEy

 11:30:48

 168

 5,370.0000

 XLON

 07002070000116261-E0OueWClbaGA

 11:33:18

 33

 5,376.0000

 XLON

 07002070000120104-E0OueWClbbEP

 11:33:18

 114

 5,376.0000

 XLON

 07002070000120104-E0OueWClbbER

 11:34:58

 260

 5,376.0000

 XLON

 07002070000120478-E0OueWClbc6X

 11:36:02

 105

 5,376.0000

 XLON

 07002070000121392-E0OueWClbchA

 11:36:02

 25

 5,376.0000

 XLON

 07002070000121392-E0OueWClbchC

 11:36:02

 84

 5,376.0000

 XLON

 07002070000121392-E0OueWClbchE

 11:37:54

 169

 5,376.0000

 XLON

 07002070000122029-E0OueWClbdb9

 11:42:18

 203

 5,372.0000

 XLON

 05002050000119280-E0OueWClbghB

 11:42:18

 254

 5,374.0000

 XLON

 05002050000122862-E0OueWClbggk

 11:45:40

 171

 5,376.0000

 XLON

 07002070000125601-E0OueWClbj1D

 11:46:00

 237

 5,374.0000

 XLON

 05002050000125296-E0OueWClbjAn

 11:46:49

 42

 5,374.0000

 XLON

 07002070000125795-E0OueWClbjlp

 11:46:49

 132

 5,374.0000

 XLON

 07002070000125795-E0OueWClbjlx

 11:47:58

 204

 5,374.0000

 XLON

 05002050000126915-E0OueWClbkeC

 11:48:45

 171

 5,372.0000

 XLON

 05002050000125791-E0OueWClbkyH

 11:48:45

 30

 5,372.0000

 XLON

 05002050000125791-E0OueWClbkyK

 11:49:53

 155

 5,372.0000

 XLON

 05002050000127715-E0OueWClblau

 11:51:41

 107

 5,372.0000

 XLON

 07002070000128734-E0OueWClbmu1

 11:52:10

 107

 5,370.0000

 XLON

 05002050000128410-E0OueWClbnAl

 11:54:36

 99

 5,372.0000

 XLON

 05002050000129771-E0OueWClboi2

 11:58:46

 202

 5,372.0000

 XLON

 05002050000130741-E0OueWClbqzs

 11:58:47

 117

 5,370.0000

 XLON

 05002050000129338-E0OueWClbr2D

 12:00:11

 169

 5,372.0000

 XLON

 05002050000132543-E0OueWClbsFT

 12:00:15

 154

 5,370.0000

 XLON

 07002070000132208-E0OueWClbsI3

 12:01:02

 120

 5,366.0000

 XLON

 05002050000133292-E0OueWClbspX

 12:01:02

 140

 5,368.0000

 XLON

 07002070000133252-E0OueWClbsoi

 12:02:49

 146

 5,370.0000

 XLON

 05002050000134249-E0OueWClbuDz

 12:03:47

 123

 5,368.0000

 XLON

 07002070000134227-E0OueWClbug1

 12:05:35

 96

 5,364.0000

 XLON

 05002050000135360-E0OueWClbvdw

 12:06:40

 158

 5,366.0000

 XLON

 07002070000136379-E0OueWClbwQg

 12:06:53

 155

 5,364.0000

 XLON

 07002070000136020-E0OueWClbwWA

 12:08:47

 82

 5,364.0000

 XLON

 07002070000137128-E0OueWClbxV0

 12:10:41

 127

 5,364.0000

 XLON

 07002070000137481-E0OueWClbyXU

 12:11:38

 106

 5,364.0000

 XLON

 05002050000138254-E0OueWClbywB

 12:18:58

 161

 5,370.0000

 XLON

 05002050000141525-E0OueWClc3RC

 12:19:45

 130

 5,370.0000

 XLON

 05002050000141749-E0OueWClc3ri

 12:20:38

 99

 5,370.0000

 XLON

 07002070000142158-E0OueWClc4OP

 12:20:38

 112

 5,370.0000

 XLON

 07002070000142158-E0OueWClc4OE

 12:21:02

 62

 5,370.0000

 XLON

 05002050000142301-E0OueWClc4Ux

 12:21:02

 43

 5,370.0000

 XLON

 05002050000142301-E0OueWClc4Uz

 12:21:04

 126

 5,370.0000

 XLON

 05002050000142335-E0OueWClc4Wj

 12:22:57

 106

 5,370.0000

 XLON

 07002070000142832-E0OueWClc5PR

 12:23:30

 76

 5,370.0000

 XLON

 07002070000142832-E0OueWClc5l5

 12:24:32

 2

 5,370.0000

 XLON

 07002070000143293-E0OueWClc6GJ

 12:24:32

 87

 5,370.0000

 XLON

 07002070000143293-E0OueWClc6GL

 12:24:32

 113

 5,370.0000

 XLON

 07002070000143293-E0OueWClc6GO

 12:26:21

 151

 5,370.0000

 XLON

 07002070000143806-E0OueWClc7Yy

 12:26:21

 49

 5,370.0000

 XLON

 07002070000143806-E0OueWClc7Z3

 12:28:29

 106

 5,372.0000

 XLON

 05002050000144485-E0OueWClc8Sz

 12:28:29

 124

 5,372.0000

 XLON

 05002050000144485-E0OueWClc8T1

 12:29:22

 142

 5,372.0000

 XLON

 05002050000145017-E0OueWClc8ub

 12:30:01

 56

 5,372.0000

 XLON

 05002050000145017-E0OueWClc9OI

 12:31:02

 20

 5,372.0000

 XLON

 05002050000145869-E0OueWClcA82

 12:31:02

 105

 5,372.0000

 XLON

 05002050000145869-E0OueWClcA84

 12:31:02

 81

 5,372.0000

 XLON

 05002050000145869-E0OueWClcA86

 12:32:42

 59

 5,368.0000

 XLON

 05002050000141526-E0OueWClcBBs

 12:32:42

 83

 5,368.0000

 XLON

 07002070000141492-E0OueWClcBBq

 12:32:42

 112

 5,372.0000

 XLON

 05002050000146631-E0OueWClcBAQ

 12:32:42

 5

 5,372.0000

 XLON

 05002050000146631-E0OueWClcBAS

 12:32:42

 2

 5,372.0000

 XLON

 05002050000146631-E0OueWClcBAU

 12:32:42

 21

 5,372.0000

 XLON

 05002050000146631-E0OueWClcBAW

 12:34:29

 117

 5,366.0000

 XLON

 07002070000147122-E0OueWClcBzW

 12:41:13

 111

 5,372.0000

 XLON

 07002070000149036-E0OueWClcFXF

 12:41:13

 97

 5,372.0000

 XLON

 07002070000149036-E0OueWClcFXH

 12:42:43

 175

 5,370.0000

 XLON

 07002070000150401-E0OueWClcGLR

 12:42:49

 241

 5,368.0000

 XLON

 07002070000149003-E0OueWClcGPW

 12:46:46

 246

 5,368.0000

 XLON

 07002070000151085-E0OueWClcIUR

 12:46:46

 70

 5,368.0000

 XLON

 07002070000151951-E0OueWClcIUT

 12:52:12

 123

 5,372.0000

 XLON

 05002050000153974-E0OueWClcLz5

 12:52:12

 63

 5,372.0000

 XLON

 07002070000153851-E0OueWClcLz7

 12:52:14

 297

 5,372.0000

 XLON

 05002050000154249-E0OueWClcM0g

 12:55:06

 195

 5,372.0000

 XLON

 05002050000155415-E0OueWClcNUv

 12:56:24

 155

 5,372.0000

 XLON

 05002050000155713-E0OueWClcODz

 12:57:15

 107

 5,372.0000

 XLON

 07002070000156148-E0OueWClcOhI

 12:57:41

 178

 5,370.0000

 XLON

 05002050000153838-E0OueWClcP3y

 13:01:12

 70

 5,364.0000

 XLON

 07002070000156149-E0OueWClcRFg

 13:01:12

 146

 5,366.0000

 XLON

 07002070000156385-E0OueWClcRFD

 For further information, please contact:

 Ashtead Group plc

 Will Shaw, Director of Investor Relations

 +44 (0)20 7726 9700

 Number of shares repurchased:  83,122

 Date of transaction:  20 October 2025

 Average price paid per share (pence):  5,351.4905

 Lowest price paid per share (pence):   5,292.0000

 Highest price paid per share (pence):  5,380.0000

 Broker:  J.P. Morgan Securities plc

 

Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 421,150,036 (excluding Treasury shares), and the
Company will hold 30,204,797 ordinary shares in Treasury.

 

The figure of 421,150,036 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
 08:01:44  133     5,326.0000   XLON           07002070000004196-E0OueWClYX16
 08:01:44  154     5,326.0000   XLON           07002070000004196-E0OueWClYX1D
 08:02:03  172     5,324.0000   XLON           07002070000003924-E0OueWClYY34
 08:02:03  53      5,324.0000   XLON           07002070000003924-E0OueWClYY36
 08:03:17  132     5,328.0000   XLON           05002050000004470-E0OueWClYbSt
 08:03:17  102     5,328.0000   XLON           05002050000004470-E0OueWClYbSx
 08:03:17  196     5,326.0000   XLON           07002070000004499-E0OueWClYbTW
 08:03:40  123     5,322.0000   XLON           05002050000004460-E0OueWClYcVO
 08:03:40  103     5,322.0000   XLON           05002050000004460-E0OueWClYcVM
 08:04:57  182     5,312.0000   XLON           05002050000004812-E0OueWClYfUc
 08:04:57  8       5,312.0000   XLON           05002050000004812-E0OueWClYfUW
 08:04:57  154     5,316.0000   XLON           07002070000004940-E0OueWClYfU5
 08:05:04  173     5,310.0000   XLON           07002070000004643-E0OueWClYfjw
 08:07:30  161     5,300.0000   XLON           05002050000005095-E0OueWClYk0B
 08:07:30  25      5,300.0000   XLON           05002050000005095-E0OueWClYk0I
 08:08:13  164     5,296.0000   XLON           05002050000005347-E0OueWClYlB1
 08:08:13  72      5,296.0000   XLON           05002050000005347-E0OueWClYlB3
 08:08:16  76      5,294.0000   XLON           05002050000005079-E0OueWClYlKM
 08:08:16  79      5,294.0000   XLON           05002050000005079-E0OueWClYlKO
 08:09:21  203     5,294.0000   XLON           07002070000005727-E0OueWClYnFt
 08:10:01  72      5,294.0000   XLON           07002070000005839-E0OueWClYoIn
 08:11:03  165     5,294.0000   XLON           07002070000006004-E0OueWClYqHu
 08:11:06  89      5,292.0000   XLON           07002070000005131-E0OueWClYqMq
 08:11:06  66      5,292.0000   XLON           07002070000005131-E0OueWClYqMs
 08:13:40  46      5,292.0000   XLON           07002070000006393-E0OueWClYtrI
 08:13:40  94      5,292.0000   XLON           07002070000006393-E0OueWClYtrM
 08:14:18  93      5,292.0000   XLON           07002070000006422-E0OueWClYuVj
 08:15:56  138     5,300.0000   XLON           07002070000007089-E0OueWClYwcg
 08:16:01  144     5,300.0000   XLON           05002050000007652-E0OueWClYwhR
 08:16:01  6       5,300.0000   XLON           05002050000007652-E0OueWClYwhW
 08:16:37  125     5,300.0000   XLON           05002050000008287-E0OueWClYxNL
 08:17:14  137     5,300.0000   XLON           07002070000008968-E0OueWClYyTB
 08:18:30  82      5,304.0000   XLON           05002050000010136-E0OueWClYzyZ
 08:18:30  42      5,304.0000   XLON           05002050000010136-E0OueWClYzyb
 08:18:30  90      5,304.0000   XLON           05002050000010136-E0OueWClYzyd
 08:18:56  13      5,314.0000   XLON           07002070000010650-E0OueWClZ0fc
 08:18:56  111     5,314.0000   XLON           07002070000010650-E0OueWClZ0fe
 08:20:46  123     5,316.0000   XLON           05002050000012054-E0OueWClZ3Xp
 08:22:29  66      5,318.0000   XLON           05002050000013766-E0OueWClZ5Qm
 08:22:31  101     5,318.0000   XLON           05002050000014173-E0OueWClZ5aN
 08:22:32  131     5,318.0000   XLON           07002070000014280-E0OueWClZ5bF
 08:22:33  141     5,318.0000   XLON           05002050000014260-E0OueWClZ5fp
 08:22:37  101     5,318.0000   XLON           07002070000014379-E0OueWClZ5oa
 08:23:55  112     5,322.0000   XLON           07002070000014914-E0OueWClZ7mm
 08:23:56  85      5,322.0000   XLON           07002070000015579-E0OueWClZ7p7
 08:23:56  16      5,322.0000   XLON           07002070000015579-E0OueWClZ7p9
 08:25:14  122     5,326.0000   XLON           05002050000016180-E0OueWClZ9hB
 08:25:15  111     5,326.0000   XLON           05002050000016768-E0OueWClZ9jC
 08:25:48  131     5,326.0000   XLON           07002070000016858-E0OueWClZAMO
 08:26:01  65      5,326.0000   XLON           05002050000017528-E0OueWClZAgV
 08:26:01  42      5,326.0000   XLON           05002050000017528-E0OueWClZAgX
 08:26:37  17      5,326.0000   XLON           07002070000018113-E0OueWClZBFw
 08:26:37  55      5,326.0000   XLON           07002070000018113-E0OueWClZBFy
 08:26:37  67      5,326.0000   XLON           07002070000018113-E0OueWClZBG0
 08:26:37  111     5,326.0000   XLON           07002070000018113-E0OueWClZBG2
 08:27:41  4       5,326.0000   XLON           05002050000018869-E0OueWClZCBr
 08:27:55  85      5,328.0000   XLON           05002050000018894-E0OueWClZCQ5
 08:27:55  36      5,328.0000   XLON           05002050000018894-E0OueWClZCQ7
 08:28:31  101     5,328.0000   XLON           07002070000019067-E0OueWClZD7q
 08:28:32  120     5,328.0000   XLON           05002050000019596-E0OueWClZD91
 08:30:05  100     5,330.0000   XLON           07002070000020321-E0OueWClZF7o
 08:30:08  19      5,330.0000   XLON           05002050000021013-E0OueWClZFIU
 08:30:08  67      5,330.0000   XLON           05002050000021013-E0OueWClZFIW
 08:30:08  67      5,330.0000   XLON           05002050000021013-E0OueWClZFIY
 08:30:08  119     5,330.0000   XLON           05002050000021013-E0OueWClZFIa
 08:31:42  118     5,328.0000   XLON           05002050000021868-E0OueWClZHUr
 08:31:43  79      5,328.0000   XLON           05002050000022385-E0OueWClZHZY
 08:31:43  39      5,328.0000   XLON           05002050000022385-E0OueWClZHZa
 08:32:19  79      5,328.0000   XLON           05002050000022913-E0OueWClZIYA
 08:32:19  4       5,328.0000   XLON           05002050000022913-E0OueWClZIYC
 08:33:17  164     5,328.0000   XLON           05002050000023198-E0OueWClZJTu
 08:33:20  20      5,328.0000   XLON           07002070000023838-E0OueWClZJXI
 08:33:20  42      5,328.0000   XLON           07002070000023838-E0OueWClZJXK
 08:33:37  95      5,328.0000   XLON           05002050000023823-E0OueWClZJxf
 08:37:17  126     5,332.0000   XLON           07002070000026389-E0OueWClZNNt
 08:37:18  179     5,332.0000   XLON           05002050000026498-E0OueWClZNOY
 08:37:30  143     5,332.0000   XLON           05002050000026631-E0OueWClZNXV
 08:38:09  155     5,332.0000   XLON           05002050000027099-E0OueWClZOAQ
 08:39:10  6       5,332.0000   XLON           05002050000027783-E0OueWClZPFd
 08:39:10  2       5,332.0000   XLON           05002050000027783-E0OueWClZPFf
 08:39:16  1       5,332.0000   XLON           07002070000027890-E0OueWClZPRY
 08:39:16  3       5,332.0000   XLON           07002070000027890-E0OueWClZPRa
 08:39:16  2       5,332.0000   XLON           07002070000027890-E0OueWClZPRc
 08:39:19  2       5,332.0000   XLON           07002070000027932-E0OueWClZPV8
 08:39:20  1       5,332.0000   XLON           07002070000027943-E0OueWClZPXg
 08:39:33  41      5,332.0000   XLON           07002070000027953-E0OueWClZPl5
 08:39:33  175     5,332.0000   XLON           07002070000027953-E0OueWClZPl9
 08:40:09  156     5,332.0000   XLON           07002070000028414-E0OueWClZQYU
 08:41:38  168     5,336.0000   XLON           05002050000028878-E0OueWClZRkq
 08:41:38  169     5,338.0000   XLON           07002070000029190-E0OueWClZRkU
 08:41:57  130     5,330.0000   XLON           07002070000025061-E0OueWClZS9i
 08:43:18  182     5,326.0000   XLON           07002070000030033-E0OueWClZTfu
 08:43:59  96      5,324.0000   XLON           05002050000030356-E0OueWClZUCo
 08:44:08  156     5,322.0000   XLON           05002050000029223-E0OueWClZUOo
 08:45:36  146     5,324.0000   XLON           07002070000030964-E0OueWClZWPh
 08:45:36  135     5,326.0000   XLON           05002050000031361-E0OueWClZWPK
 08:46:46  146     5,324.0000   XLON           07002070000031599-E0OueWClZXKY
 08:47:31  110     5,324.0000   XLON           05002050000032320-E0OueWClZYKX
 08:47:46  109     5,324.0000   XLON           05002050000032597-E0OueWClZYcG
 08:47:46  41      5,324.0000   XLON           05002050000032597-E0OueWClZYcK
 08:51:09  65      5,328.0000   XLON           05002050000034050-E0OueWClZbEX
 08:51:09  81      5,328.0000   XLON           05002050000034050-E0OueWClZbEa
 08:53:30  149     5,332.0000   XLON           05002050000035309-E0OueWClZdgs
 08:53:56  183     5,332.0000   XLON           07002070000036527-E0OueWClZe3b
 08:54:14  162     5,330.0000   XLON           05002050000035275-E0OueWClZeRK
 08:55:13  176     5,328.0000   XLON           07002070000035230-E0OueWClZf6n
 08:55:36  24      5,328.0000   XLON           05002050000038048-E0OueWClZfMK
 08:55:36  8       5,328.0000   XLON           05002050000038048-E0OueWClZfMM
 08:55:36  84      5,328.0000   XLON           05002050000038048-E0OueWClZfMO
 08:55:36  42      5,328.0000   XLON           05002050000038048-E0OueWClZfMQ
 08:55:43  101     5,328.0000   XLON           05002050000038087-E0OueWClZfXT
 08:59:25  170     5,332.0000   XLON           05002050000040858-E0OueWClZiPK
 09:00:01  29      5,332.0000   XLON           07002070000041455-E0OueWClZjCp
 09:00:02  55      5,330.0000   XLON           07002070000039839-E0OueWClZjI4
 09:00:02  132     5,330.0000   XLON           07002070000039839-E0OueWClZjI6
 09:00:11  49      5,328.0000   XLON           07002070000038495-E0OueWClZjWL
 09:00:12  154     5,328.0000   XLON           07002070000038495-E0OueWClZjZo
 09:01:02  25      5,328.0000   XLON           07002070000042517-E0OueWClZkpn
 09:01:38  89      5,328.0000   XLON           07002070000043152-E0OueWClZlYg
 09:01:38  3       5,328.0000   XLON           07002070000043152-E0OueWClZlYa
 09:01:38  78      5,328.0000   XLON           07002070000043152-E0OueWClZlYc
 09:01:40  33      5,328.0000   XLON           07002070000043152-E0OueWClZlbR
 09:04:41  185     5,334.0000   XLON           05002050000044608-E0OueWClZod5
 09:05:54  142     5,334.0000   XLON           07002070000045965-E0OueWClZpVm
 09:07:17  170     5,334.0000   XLON           05002050000046504-E0OueWClZqST
 09:08:05  197     5,334.0000   XLON           05002050000047938-E0OueWClZr4K
 09:08:41  199     5,334.0000   XLON           07002070000048684-E0OueWClZraH
 09:10:15  169     5,334.0000   XLON           05002050000049283-E0OueWClZsq0
 09:10:23  125     5,334.0000   XLON           07002070000050004-E0OueWClZt14
 09:11:17  213     5,334.0000   XLON           05002050000050486-E0OueWClZthT
 09:11:55  158     5,330.0000   XLON           05002050000043859-E0OueWClZu43
 09:11:55  16      5,330.0000   XLON           05002050000043859-E0OueWClZu45
 09:12:42  22      5,330.0000   XLON           07002070000051734-E0OueWClZuq6
 09:12:42  38      5,330.0000   XLON           07002070000051734-E0OueWClZuq8
 09:12:42  119     5,330.0000   XLON           07002070000051734-E0OueWClZuqA
 09:14:22  118     5,330.0000   XLON           05002050000052694-E0OueWClZwXU
 09:15:13  55      5,330.0000   XLON           05002050000052694-E0OueWClZxL9
 09:15:13  80      5,330.0000   XLON           07002070000053162-E0OueWClZxLB
 09:16:44  144     5,332.0000   XLON           07002070000054025-E0OueWClZyYu
 09:17:14  44      5,332.0000   XLON           05002050000054618-E0OueWClZz2g
 09:17:15  55      5,332.0000   XLON           05002050000054618-E0OueWClZz3J
 09:17:42  24      5,332.0000   XLON           07002070000054938-E0OueWClZzVF
 09:17:56  168     5,332.0000   XLON           05002050000054883-E0OueWClZzna
 09:19:24  156     5,332.0000   XLON           05002050000055721-E0OueWCla1S1
 09:19:44  10      5,330.0000   XLON           05002050000056062-E0OueWCla216
 09:19:45  62      5,330.0000   XLON           05002050000056062-E0OueWCla23S
 09:22:38  155     5,334.0000   XLON           05002050000057210-E0OueWCla4OM
 09:25:00  187     5,336.0000   XLON           07002070000058107-E0OueWCla66G
 09:25:00  17      5,336.0000   XLON           07002070000058107-E0OueWCla66K
 09:26:42  172     5,336.0000   XLON           05002050000059209-E0OueWCla7Jf
 09:26:44  27      5,334.0000   XLON           07002070000057829-E0OueWCla7LP
 09:29:01  30      5,334.0000   XLON           07002070000057829-E0OueWCla8uS
 09:30:02  112     5,334.0000   XLON           07002070000057829-E0OueWCla9n9
 09:30:03  28      5,334.0000   XLON           07002070000061147-E0OueWCla9nr
 09:30:03  51      5,334.0000   XLON           07002070000061147-E0OueWCla9nt
 09:30:03  60      5,334.0000   XLON           07002070000061147-E0OueWCla9nv
 09:30:12  2       5,336.0000   XLON           05002050000061225-E0OueWClaA3Y
 09:30:20  3       5,336.0000   XLON           07002070000061319-E0OueWClaADM
 09:30:20  198     5,336.0000   XLON           07002070000061319-E0OueWClaADO
 09:30:56  27      5,336.0000   XLON           05002050000061711-E0OueWClaAc0
 09:30:56  38      5,336.0000   XLON           05002050000061711-E0OueWClaAc2
 09:31:08  172     5,336.0000   XLON           05002050000061752-E0OueWClaAkP
 09:31:23  147     5,334.0000   XLON           07002070000061160-E0OueWClaAyR
 09:32:42  28      5,334.0000   XLON           05002050000062669-E0OueWClaBv3
 09:32:42  84      5,334.0000   XLON           05002050000062669-E0OueWClaBv5
 09:32:42  42      5,334.0000   XLON           05002050000062669-E0OueWClaBv7
 09:32:42  42      5,334.0000   XLON           05002050000062669-E0OueWClaBv9
 09:32:42  114     5,334.0000   XLON           05002050000062669-E0OueWClaBvB
 09:34:40  115     5,334.0000   XLON           07002070000063524-E0OueWClaDFP
 09:34:40  113     5,334.0000   XLON           07002070000063524-E0OueWClaDFU
 09:38:09  135     5,336.0000   XLON           05002050000064802-E0OueWClaGqd
 09:38:30  129     5,336.0000   XLON           07002070000065847-E0OueWClaHAx
 09:39:22  6       5,336.0000   XLON           07002070000066399-E0OueWClaHq4
 09:39:22  47      5,336.0000   XLON           07002070000066399-E0OueWClaHq6
 09:39:22  2       5,336.0000   XLON           07002070000066399-E0OueWClaHq8
 09:39:57  174     5,334.0000   XLON           07002070000064609-E0OueWClaIIt
 09:41:02  24      5,330.0000   XLON           05002050000056831-E0OueWClaJ9d
 09:41:02  8       5,330.0000   XLON           05002050000056831-E0OueWClaJ9h
 09:41:02  106     5,332.0000   XLON           07002070000067322-E0OueWClaJ9B
 09:41:02  71      5,332.0000   XLON           07002070000067322-E0OueWClaJ9E
 09:41:33  124     5,330.0000   XLON           05002050000056831-E0OueWClaJaJ
 09:43:18  181     5,332.0000   XLON           05002050000068394-E0OueWClaLK4
 09:43:30  20      5,330.0000   XLON           05002050000068049-E0OueWClaLUg
 09:43:30  117     5,330.0000   XLON           05002050000068049-E0OueWClaLUl
 09:44:45  141     5,330.0000   XLON           07002070000069041-E0OueWClaMYn
 09:44:58  43      5,330.0000   XLON           05002050000069326-E0OueWClaMj8
 09:46:04  182     5,330.0000   XLON           05002050000069934-E0OueWClaNlf
 09:48:58  182     5,332.0000   XLON           07002070000071315-E0OueWClaPxy
 09:49:22  5       5,332.0000   XLON           05002050000071957-E0OueWClaQH2
 09:49:22  2       5,332.0000   XLON           05002050000071957-E0OueWClaQH4
 09:49:22  22      5,332.0000   XLON           05002050000071957-E0OueWClaQH6
 09:49:22  65      5,332.0000   XLON           05002050000071957-E0OueWClaQH8
 09:50:55  119     5,338.0000   XLON           05002050000072904-E0OueWClaRh7
 09:51:02  138     5,338.0000   XLON           07002070000073136-E0OueWClaRm4
 09:51:42  79      5,338.0000   XLON           05002050000073402-E0OueWClaSYC
 09:52:59  12      5,336.0000   XLON           05002050000074100-E0OueWClaTE8
 09:53:33  152     5,336.0000   XLON           05002050000074100-E0OueWClaTWg
 09:55:29  65      5,336.0000   XLON           07002070000075031-E0OueWClaV6L
 09:55:29  113     5,336.0000   XLON           07002070000075031-E0OueWClaV6N
 09:59:03  19      5,340.0000   XLON           05002050000077521-E0OueWClaYwH
 09:59:03  170     5,340.0000   XLON           05002050000077521-E0OueWClaYwD
 09:59:39  39      5,340.0000   XLON           05002050000077845-E0OueWClaZRk
 09:59:39  98      5,340.0000   XLON           05002050000077845-E0OueWClaZRo
 10:00:03  101     5,338.0000   XLON           07002070000077523-E0OueWClaZjr
 10:00:31  179     5,336.0000   XLON           07002070000075837-E0OueWClaaGx
 10:00:43  151     5,336.0000   XLON           05002050000078556-E0OueWClaaQb
 10:01:13  179     5,334.0000   XLON           07002070000078783-E0OueWClab4k
 10:03:24  22      5,334.0000   XLON           07002070000079775-E0OueWClacyU
 10:03:54  156     5,336.0000   XLON           05002050000080435-E0OueWCladSX
 10:04:22  185     5,336.0000   XLON           07002070000080749-E0OueWCladoY
 10:05:04  17      5,334.0000   XLON           07002070000079775-E0OueWClaeGx
 10:05:04  171     5,334.0000   XLON           07002070000079775-E0OueWClaeGz
 10:06:15  160     5,332.0000   XLON           07002070000081450-E0OueWClafJk
 10:12:15  176     5,340.0000   XLON           07002070000084501-E0OueWClakFN
 10:12:51  116     5,340.0000   XLON           07002070000084751-E0OueWClakf0
 10:15:39  88      5,340.0000   XLON           05002050000085225-E0OueWClamQz
 10:15:39  80      5,340.0000   XLON           07002070000085032-E0OueWClamQx
 10:15:41  114     5,340.0000   XLON           05002050000086032-E0OueWClamU1
 10:15:41  95      5,340.0000   XLON           05002050000086032-E0OueWClamU6
 10:16:02  150     5,340.0000   XLON           07002070000086245-E0OueWClamiL
 10:16:39  94      5,340.0000   XLON           05002050000086474-E0OueWClamzo
 10:17:45  122     5,340.0000   XLON           07002070000087031-E0OueWClanhT
 10:17:45  31      5,340.0000   XLON           07002070000087031-E0OueWClanhV
 10:18:19  88      5,340.0000   XLON           05002050000087221-E0OueWClao8n
 10:19:22  6       5,338.0000   XLON           07002070000087759-E0OueWClaors
 10:19:22  2       5,338.0000   XLON           07002070000087759-E0OueWClaoru
 10:19:22  43      5,338.0000   XLON           07002070000087759-E0OueWClaorw
 10:19:22  74      5,338.0000   XLON           07002070000087759-E0OueWClaory
 10:19:22  17      5,338.0000   XLON           07002070000087759-E0OueWClaos0
 10:19:22  119     5,338.0000   XLON           07002070000087759-E0OueWClaos2
 10:21:01  59      5,336.0000   XLON           07002070000083928-E0OueWClapzd
 10:21:01  144     5,336.0000   XLON           07002070000083928-E0OueWClapzf
 10:21:02  6       5,336.0000   XLON           05002050000088428-E0OueWClaq0b
 10:21:02  1       5,336.0000   XLON           05002050000088428-E0OueWClaq0d
 10:21:50  157     5,336.0000   XLON           07002070000088511-E0OueWClaqQM
 10:23:18  171     5,340.0000   XLON           07002070000089462-E0OueWClarWV
 10:24:22  44      5,340.0000   XLON           05002050000089825-E0OueWClasCf
 10:24:22  146     5,340.0000   XLON           05002050000089825-E0OueWClasCZ
 10:26:12  150     5,340.0000   XLON           05002050000090509-E0OueWClatX0
 10:26:12  89      5,340.0000   XLON           05002050000090509-E0OueWClatX2
 10:29:44  79      5,340.0000   XLON           07002070000091503-E0OueWClavRd
 10:29:45  97      5,340.0000   XLON           07002070000091503-E0OueWClavSk
 10:30:07  223     5,338.0000   XLON           05002050000091227-E0OueWClavsV
 10:30:10  121     5,330.0000   XLON           07002070000089463-E0OueWClawDV
 10:34:30  221     5,352.0000   XLON           05002050000093898-E0OueWClazM2
 10:35:30  207     5,348.0000   XLON           07002070000093495-E0OueWClb0Cn
 10:36:07  192     5,348.0000   XLON           05002050000094953-E0OueWClb0cv
 10:37:42  22      5,348.0000   XLON           07002070000095748-E0OueWClb1mo
 10:37:42  116     5,348.0000   XLON           07002070000095748-E0OueWClb1mq
 10:39:00  140     5,352.0000   XLON           07002070000096234-E0OueWClb2eg
 10:39:35  178     5,352.0000   XLON           07002070000096541-E0OueWClb33Y
 10:41:15  195     5,352.0000   XLON           05002050000097157-E0OueWClb46b
 10:44:43  207     5,360.0000   XLON           07002070000098202-E0OueWClb6N7
 10:45:05  17      5,358.0000   XLON           05002050000098123-E0OueWClb6gM
 10:46:02  28      5,362.0000   XLON           05002050000099434-E0OueWClb7OB
 10:46:38  25      5,362.0000   XLON           07002070000099734-E0OueWClb7p7
 10:46:38  104     5,362.0000   XLON           07002070000099734-E0OueWClb7p9
 10:47:42  44      5,362.0000   XLON           05002050000100147-E0OueWClb8iO
 10:47:42  30      5,362.0000   XLON           05002050000100147-E0OueWClb8iQ
 10:47:42  113     5,362.0000   XLON           05002050000100147-E0OueWClb8iS
 10:47:42  88      5,362.0000   XLON           05002050000100147-E0OueWClb8iU
 10:48:33  190     5,358.0000   XLON           05002050000098123-E0OueWClb9HQ
 10:51:43  127     5,358.0000   XLON           05002050000101404-E0OueWClbBTR
 10:58:33  165     5,362.0000   XLON           07002070000104602-E0OueWClbG2M
 10:58:33  179     5,364.0000   XLON           07002070000104193-E0OueWClbG1Y
 10:58:33  211     5,366.0000   XLON           05002050000104577-E0OueWClbG1F
 11:01:38  70      5,364.0000   XLON           07002070000105665-E0OueWClbIKQ
 11:01:38  161     5,364.0000   XLON           07002070000105665-E0OueWClbIKS
 11:03:35  53      5,362.0000   XLON           07002070000104802-E0OueWClbJJ8
 11:03:35  163     5,362.0000   XLON           07002070000104802-E0OueWClbJJ6
 11:03:35  61      5,364.0000   XLON           05002050000107142-E0OueWClbJIa
 11:03:35  120     5,364.0000   XLON           07002070000106649-E0OueWClbJIY
 11:05:15  105     5,362.0000   XLON           07002070000108108-E0OueWClbK2k
 11:05:15  42      5,362.0000   XLON           07002070000108108-E0OueWClbK2m
 11:05:15  111     5,362.0000   XLON           07002070000108108-E0OueWClbK2o
 11:05:15  65      5,362.0000   XLON           07002070000108108-E0OueWClbK2q
 11:05:15  16      5,362.0000   XLON           07002070000108108-E0OueWClbK2s
 11:06:02  105     5,362.0000   XLON           07002070000108503-E0OueWClbKVz
 11:06:02  114     5,362.0000   XLON           07002070000108503-E0OueWClbKW1
 11:06:02  9       5,362.0000   XLON           07002070000108503-E0OueWClbKW3
 11:09:22  212     5,362.0000   XLON           05002050000110021-E0OueWClbMeX
 11:09:22  11      5,362.0000   XLON           05002050000110021-E0OueWClbMea
 11:11:02  31      5,370.0000   XLON           07002070000110699-E0OueWClbNNI
 11:11:02  115     5,370.0000   XLON           07002070000110699-E0OueWClbNNK
 11:11:02  48      5,370.0000   XLON           07002070000110699-E0OueWClbNNM
 11:12:42  175     5,370.0000   XLON           05002050000111424-E0OueWClbOVP
 11:14:22  226     5,370.0000   XLON           07002070000112177-E0OueWClbPSE
 11:16:02  37      5,372.0000   XLON           05002050000112864-E0OueWClbQkj
 11:16:02  46      5,372.0000   XLON           05002050000112864-E0OueWClbQkl
 11:16:02  35      5,372.0000   XLON           05002050000112864-E0OueWClbQkn
 11:16:05  48      5,372.0000   XLON           07002070000112917-E0OueWClbQol
 11:16:05  25      5,372.0000   XLON           07002070000112917-E0OueWClbQon
 11:17:53  244     5,372.0000   XLON           05002050000113557-E0OueWClbRzd
 11:19:28  124     5,372.0000   XLON           07002070000114274-E0OueWClbTSD
 11:20:33  68      5,372.0000   XLON           07002070000114274-E0OueWClbUUf
 11:20:33  57      5,372.0000   XLON           07002070000114274-E0OueWClbUUa
 11:21:16  166     5,372.0000   XLON           07002070000115036-E0OueWClbV1y
 11:22:42  63      5,370.0000   XLON           07002070000115603-E0OueWClbVhc
 11:23:18  5       5,370.0000   XLON           07002070000115813-E0OueWClbW8y
 11:23:20  102     5,370.0000   XLON           07002070000115813-E0OueWClbW9O
 11:28:15  101     5,372.0000   XLON           05002050000116613-E0OueWClbYXP
 11:28:15  52      5,372.0000   XLON           05002050000116613-E0OueWClbYXR
 11:28:18  88      5,372.0000   XLON           07002070000117896-E0OueWClbYcd
 11:29:22  257     5,372.0000   XLON           07002070000118263-E0OueWClbZEy
 11:30:48  168     5,370.0000   XLON           07002070000116261-E0OueWClbaGA
 11:33:18  33      5,376.0000   XLON           07002070000120104-E0OueWClbbEP
 11:33:18  114     5,376.0000   XLON           07002070000120104-E0OueWClbbER
 11:34:58  260     5,376.0000   XLON           07002070000120478-E0OueWClbc6X
 11:36:02  105     5,376.0000   XLON           07002070000121392-E0OueWClbchA
 11:36:02  25      5,376.0000   XLON           07002070000121392-E0OueWClbchC
 11:36:02  84      5,376.0000   XLON           07002070000121392-E0OueWClbchE
 11:37:54  169     5,376.0000   XLON           07002070000122029-E0OueWClbdb9
 11:42:18  203     5,372.0000   XLON           05002050000119280-E0OueWClbghB
 11:42:18  254     5,374.0000   XLON           05002050000122862-E0OueWClbggk
 11:45:40  171     5,376.0000   XLON           07002070000125601-E0OueWClbj1D
 11:46:00  237     5,374.0000   XLON           05002050000125296-E0OueWClbjAn
 11:46:49  42      5,374.0000   XLON           07002070000125795-E0OueWClbjlp
 11:46:49  132     5,374.0000   XLON           07002070000125795-E0OueWClbjlx
 11:47:58  204     5,374.0000   XLON           05002050000126915-E0OueWClbkeC
 11:48:45  171     5,372.0000   XLON           05002050000125791-E0OueWClbkyH
 11:48:45  30      5,372.0000   XLON           05002050000125791-E0OueWClbkyK
 11:49:53  155     5,372.0000   XLON           05002050000127715-E0OueWClblau
 11:51:41  107     5,372.0000   XLON           07002070000128734-E0OueWClbmu1
 11:52:10  107     5,370.0000   XLON           05002050000128410-E0OueWClbnAl
 11:54:36  99      5,372.0000   XLON           05002050000129771-E0OueWClboi2
 11:58:46  202     5,372.0000   XLON           05002050000130741-E0OueWClbqzs
 11:58:47  117     5,370.0000   XLON           05002050000129338-E0OueWClbr2D
 12:00:11  169     5,372.0000   XLON           05002050000132543-E0OueWClbsFT
 12:00:15  154     5,370.0000   XLON           07002070000132208-E0OueWClbsI3
 12:01:02  120     5,366.0000   XLON           05002050000133292-E0OueWClbspX
 12:01:02  140     5,368.0000   XLON           07002070000133252-E0OueWClbsoi
 12:02:49  146     5,370.0000   XLON           05002050000134249-E0OueWClbuDz
 12:03:47  123     5,368.0000   XLON           07002070000134227-E0OueWClbug1
 12:05:35  96      5,364.0000   XLON           05002050000135360-E0OueWClbvdw
 12:06:40  158     5,366.0000   XLON           07002070000136379-E0OueWClbwQg
 12:06:53  155     5,364.0000   XLON           07002070000136020-E0OueWClbwWA
 12:08:47  82      5,364.0000   XLON           07002070000137128-E0OueWClbxV0
 12:10:41  127     5,364.0000   XLON           07002070000137481-E0OueWClbyXU
 12:11:38  106     5,364.0000   XLON           05002050000138254-E0OueWClbywB
 12:18:58  161     5,370.0000   XLON           05002050000141525-E0OueWClc3RC
 12:19:45  130     5,370.0000   XLON           05002050000141749-E0OueWClc3ri
 12:20:38  99      5,370.0000   XLON           07002070000142158-E0OueWClc4OP
 12:20:38  112     5,370.0000   XLON           07002070000142158-E0OueWClc4OE
 12:21:02  62      5,370.0000   XLON           05002050000142301-E0OueWClc4Ux
 12:21:02  43      5,370.0000   XLON           05002050000142301-E0OueWClc4Uz
 12:21:04  126     5,370.0000   XLON           05002050000142335-E0OueWClc4Wj
 12:22:57  106     5,370.0000   XLON           07002070000142832-E0OueWClc5PR
 12:23:30  76      5,370.0000   XLON           07002070000142832-E0OueWClc5l5
 12:24:32  2       5,370.0000   XLON           07002070000143293-E0OueWClc6GJ
 12:24:32  87      5,370.0000   XLON           07002070000143293-E0OueWClc6GL
 12:24:32  113     5,370.0000   XLON           07002070000143293-E0OueWClc6GO
 12:26:21  151     5,370.0000   XLON           07002070000143806-E0OueWClc7Yy
 12:26:21  49      5,370.0000   XLON           07002070000143806-E0OueWClc7Z3
 12:28:29  106     5,372.0000   XLON           05002050000144485-E0OueWClc8Sz
 12:28:29  124     5,372.0000   XLON           05002050000144485-E0OueWClc8T1
 12:29:22  142     5,372.0000   XLON           05002050000145017-E0OueWClc8ub
 12:30:01  56      5,372.0000   XLON           05002050000145017-E0OueWClc9OI
 12:31:02  20      5,372.0000   XLON           05002050000145869-E0OueWClcA82
 12:31:02  105     5,372.0000   XLON           05002050000145869-E0OueWClcA84
 12:31:02  81      5,372.0000   XLON           05002050000145869-E0OueWClcA86
 12:32:42  59      5,368.0000   XLON           05002050000141526-E0OueWClcBBs
 12:32:42  83      5,368.0000   XLON           07002070000141492-E0OueWClcBBq
 12:32:42  112     5,372.0000   XLON           05002050000146631-E0OueWClcBAQ
 12:32:42  5       5,372.0000   XLON           05002050000146631-E0OueWClcBAS
 12:32:42  2       5,372.0000   XLON           05002050000146631-E0OueWClcBAU
 12:32:42  21      5,372.0000   XLON           05002050000146631-E0OueWClcBAW
 12:34:29  117     5,366.0000   XLON           07002070000147122-E0OueWClcBzW
 12:41:13  111     5,372.0000   XLON           07002070000149036-E0OueWClcFXF
 12:41:13  97      5,372.0000   XLON           07002070000149036-E0OueWClcFXH
 12:42:43  175     5,370.0000   XLON           07002070000150401-E0OueWClcGLR
 12:42:49  241     5,368.0000   XLON           07002070000149003-E0OueWClcGPW
 12:46:46  246     5,368.0000   XLON           07002070000151085-E0OueWClcIUR
 12:46:46  70      5,368.0000   XLON           07002070000151951-E0OueWClcIUT
 12:52:12  123     5,372.0000   XLON           05002050000153974-E0OueWClcLz5
 12:52:12  63      5,372.0000   XLON           07002070000153851-E0OueWClcLz7
 12:52:14  297     5,372.0000   XLON           05002050000154249-E0OueWClcM0g
 12:55:06  195     5,372.0000   XLON           05002050000155415-E0OueWClcNUv
 12:56:24  155     5,372.0000   XLON           05002050000155713-E0OueWClcODz
 12:57:15  107     5,372.0000   XLON           07002070000156148-E0OueWClcOhI
 12:57:41  178     5,370.0000   XLON           05002050000153838-E0OueWClcP3y
 13:01:12  70      5,364.0000   XLON           07002070000156149-E0OueWClcRFg
 13:01:12  146     5,366.0000   XLON           07002070000156385-E0OueWClcRFD
 13:01:12  176     5,368.0000   XLON           05002050000153975-E0OueWClcREk
 13:01:12  249     5,370.0000   XLON           07002070000158217-E0OueWClcREE
 13:03:06  242     5,358.0000   XLON           05002050000159299-E0OueWClcSNA
 13:03:49  177     5,356.0000   XLON           05002050000159278-E0OueWClcSoY
 13:08:55  135     5,356.0000   XLON           07002070000161946-E0OueWClcW9E
 13:08:55  76      5,356.0000   XLON           07002070000161946-E0OueWClcW9K
 13:09:34  194     5,356.0000   XLON           07002070000162118-E0OueWClcWc4
 13:11:17  137     5,356.0000   XLON           05002050000162914-E0OueWClcXgX
 13:11:17  104     5,356.0000   XLON           05002050000162914-E0OueWClcXgZ
 13:12:21  160     5,354.0000   XLON           05002050000160028-E0OueWClcYOI
 13:13:03  128     5,346.0000   XLON           05002050000163599-E0OueWClcYzK
 13:15:35  6       5,344.0000   XLON           07002070000164731-E0OueWClcaTp
 13:15:35  2       5,344.0000   XLON           07002070000164731-E0OueWClcaTr
 13:15:35  144     5,344.0000   XLON           07002070000164731-E0OueWClcaTt
 13:17:26  259     5,344.0000   XLON           07002070000164895-E0OueWClcbT4
 13:17:51  60      5,342.0000   XLON           05002050000164548-E0OueWClcbqO
 13:17:51  95      5,342.0000   XLON           07002070000163408-E0OueWClcbqM
 13:20:28  149     5,344.0000   XLON           05002050000167056-E0OueWClcdVX
 13:20:28  54      5,344.0000   XLON           05002050000167056-E0OueWClcdVa
 13:23:37  135     5,342.0000   XLON           07002070000166674-E0OueWClcf4l
 13:24:23  35      5,342.0000   XLON           07002070000168952-E0OueWClcfUF
 13:24:23  46      5,342.0000   XLON           07002070000168952-E0OueWClcfUH
 13:24:23  45      5,342.0000   XLON           07002070000168952-E0OueWClcfUJ
 13:24:23  70      5,342.0000   XLON           07002070000168952-E0OueWClcfUL
 13:24:23  4       5,342.0000   XLON           07002070000168952-E0OueWClcfUN
 13:24:23  2       5,342.0000   XLON           07002070000168952-E0OueWClcfUP
 13:26:41  53      5,348.0000   XLON           05002050000170151-E0OueWClcgvr
 13:26:41  88      5,348.0000   XLON           05002050000170151-E0OueWClcgvx
 13:26:45  36      5,348.0000   XLON           05002050000170151-E0OueWClcgxh
 13:27:00  301     5,346.0000   XLON           07002070000169714-E0OueWClchCq
 13:29:23  44      5,344.0000   XLON           07002070000171293-E0OueWClciDp
 13:35:58  243     5,346.0000   XLON           05002050000173235-E0OueWClcn5t
 13:35:59  6       5,346.0000   XLON           05002050000174606-E0OueWClcn8x
 13:35:59  3       5,346.0000   XLON           05002050000174606-E0OueWClcn8z
 13:37:21  31      5,346.0000   XLON           05002050000174615-E0OueWClcnzD
 13:37:32  248     5,346.0000   XLON           05002050000174615-E0OueWClco7x
 13:37:41  187     5,344.0000   XLON           07002070000172892-E0OueWClcoFF
 13:42:07  242     5,346.0000   XLON           05002050000176453-E0OueWClcrE7
 13:42:07  133     5,344.0000   XLON           05002050000176087-E0OueWClcrEB
 13:42:34  224     5,348.0000   XLON           05002050000177772-E0OueWClcrcI
 13:43:36  73      5,348.0000   XLON           07002070000178064-E0OueWClcs7b
 13:44:18  186     5,346.0000   XLON           07002070000177727-E0OueWClcsV1
 13:45:36  62      5,350.0000   XLON           07002070000179119-E0OueWClct9Y
 13:45:49  190     5,348.0000   XLON           05002050000179163-E0OueWClctDu
 13:49:50  80      5,348.0000   XLON           05002050000180743-E0OueWClcvmK
 13:49:50  108     5,348.0000   XLON           05002050000180743-E0OueWClcvmM
 13:49:58  188     5,348.0000   XLON           05002050000181637-E0OueWClcvso
 13:50:20  273     5,346.0000   XLON           05002050000179792-E0OueWClcw3F
 13:50:46  149     5,344.0000   XLON           05002050000179394-E0OueWClcwD3
 13:53:19  6       5,344.0000   XLON           05002050000183143-E0OueWClcxzV
 13:53:19  2       5,344.0000   XLON           05002050000183143-E0OueWClcxzX
 13:53:55  2       5,342.0000   XLON           07002070000183318-E0OueWClcyUh
 13:53:55  124     5,342.0000   XLON           07002070000183318-E0OueWClcyUj
 13:54:23  1       5,342.0000   XLON           07002070000183485-E0OueWClcynW
 13:54:23  1       5,342.0000   XLON           07002070000183485-E0OueWClcynY
 13:54:23  124     5,342.0000   XLON           07002070000183485-E0OueWClcyna
 13:54:23  69      5,342.0000   XLON           07002070000183485-E0OueWClcync
 13:55:37  173     5,340.0000   XLON           05002050000181998-E0OueWClczcv
 13:55:37  54      5,340.0000   XLON           07002070000181935-E0OueWClczcx
 13:57:16  50      5,340.0000   XLON           05002050000185098-E0OueWCld13w
 13:57:43  1       5,340.0000   XLON           07002070000185283-E0OueWCld1Ow
 13:57:43  315     5,340.0000   XLON           07002070000185283-E0OueWCld1Oy
 14:01:40  234     5,340.0000   XLON           05002050000186886-E0OueWCld4Ov
 14:07:06  195     5,344.0000   XLON           07002070000189199-E0OueWCld9BD
 14:07:58  105     5,344.0000   XLON           07002070000190506-E0OueWCld9mT
 14:12:03  264     5,344.0000   XLON           07002070000190506-E0OueWCldCFo
 14:12:04  62      5,344.0000   XLON           05002050000192895-E0OueWCldCGG
 14:12:04  54      5,344.0000   XLON           05002050000192895-E0OueWCldCGI
 14:15:16  194     5,348.0000   XLON           05002050000193514-E0OueWCldEU7
 14:15:16  189     5,348.0000   XLON           07002070000193447-E0OueWCldEU5
 14:15:30  1       5,348.0000   XLON           05002050000194614-E0OueWCldEm2
 14:15:32  205     5,348.0000   XLON           05002050000194614-E0OueWCldEn3
 14:15:32  187     5,348.0000   XLON           07002070000194550-E0OueWCldEn5
 14:15:42  37      5,348.0000   XLON           07002070000194661-E0OueWCldEvv
 14:15:42  206     5,348.0000   XLON           05002050000194751-E0OueWCldEw1
 14:15:42  192     5,348.0000   XLON           07002070000194661-E0OueWCldEvz
 14:21:59  63      5,354.0000   XLON           05002050000197874-E0OueWCldJjo
 14:21:59  256     5,354.0000   XLON           07002070000197705-E0OueWCldJjm
 14:22:00  216     5,354.0000   XLON           07002070000197827-E0OueWCldJkO
 14:22:01  307     5,354.0000   XLON           05002050000197922-E0OueWCldJmY
 14:22:05  208     5,352.0000   XLON           07002070000197152-E0OueWCldJsu
 14:23:41  195     5,350.0000   XLON           07002070000196929-E0OueWCldKtT
 14:23:41  197     5,350.0000   XLON           05002050000197923-E0OueWCldKtX
 14:23:41  89      5,350.0000   XLON           07002070000196929-E0OueWCldKtV
 14:23:41  247     5,352.0000   XLON           05002050000198724-E0OueWCldKtC
 14:25:19  124     5,346.0000   XLON           07002070000199028-E0OueWCldM3g
 14:25:57  30      5,346.0000   XLON           05002050000200194-E0OueWCldMfR
 14:25:57  1       5,346.0000   XLON           05002050000200194-E0OueWCldMfT
 14:25:57  62      5,346.0000   XLON           05002050000200194-E0OueWCldMfV
 14:25:57  9       5,346.0000   XLON           05002050000200194-E0OueWCldMfX
 14:25:57  4       5,346.0000   XLON           05002050000200194-E0OueWCldMfZ
 14:25:57  3       5,346.0000   XLON           05002050000200194-E0OueWCldMfb
 14:26:03  1       5,346.0000   XLON           07002070000200187-E0OueWCldMlD
 14:26:03  2       5,346.0000   XLON           07002070000200187-E0OueWCldMlF
 14:26:03  1       5,346.0000   XLON           07002070000200187-E0OueWCldMlH
 14:26:03  4       5,346.0000   XLON           07002070000200187-E0OueWCldMlJ
 14:26:39  2       5,346.0000   XLON           07002070000200620-E0OueWCldNUh
 14:26:39  4       5,346.0000   XLON           07002070000200620-E0OueWCldNUj
 14:26:39  290     5,346.0000   XLON           07002070000200620-E0OueWCldNUl
 14:29:37  65      5,346.0000   XLON           05002050000203005-E0OueWCldQJZ
 14:29:37  195     5,346.0000   XLON           05002050000203005-E0OueWCldQJX
 14:30:12  259     5,346.0000   XLON           07002070000203636-E0OueWCldSes
 14:30:12  13      5,346.0000   XLON           07002070000203636-E0OueWCldSeu
 14:31:28  187     5,350.0000   XLON           05002050000205846-E0OueWCldWzC
 14:31:43  281     5,350.0000   XLON           05002050000206982-E0OueWCldXfK
 14:32:07  139     5,348.0000   XLON           05002050000205784-E0OueWCldYdm
 14:32:07  229     5,348.0000   XLON           07002070000205396-E0OueWCldYdi
 14:32:07  47      5,348.0000   XLON           05002050000205784-E0OueWCldYdq
 14:34:23  207     5,352.0000   XLON           05002050000210024-E0OueWCldcWk
 14:35:01  226     5,352.0000   XLON           07002070000210632-E0OueWClddgy
 14:35:16  105     5,352.0000   XLON           05002050000211337-E0OueWClde5n
 14:35:16  177     5,352.0000   XLON           05002050000211337-E0OueWClde5r
 14:36:59  199     5,360.0000   XLON           05002050000213113-E0OueWCldi0K
 14:36:59  28      5,360.0000   XLON           05002050000213113-E0OueWCldi05
 14:37:05  23      5,360.0000   XLON           07002070000213175-E0OueWCldiJu
 14:37:05  414     5,360.0000   XLON           07002070000213175-E0OueWCldiJz
 14:37:55  189     5,358.0000   XLON           05002050000212966-E0OueWCldkDI
 14:41:17  7       5,360.0000   XLON           05002050000217415-E0OueWCldq7Q
 14:41:17  216     5,360.0000   XLON           05002050000217415-E0OueWCldq7S
 14:41:17  79      5,360.0000   XLON           07002070000217925-E0OueWCldq7U
 14:41:32  162     5,360.0000   XLON           07002070000217949-E0OueWCldqh4
 14:41:32  103     5,360.0000   XLON           07002070000217949-E0OueWCldqh6
 14:41:32  6       5,360.0000   XLON           07002070000217949-E0OueWCldqh9
 14:41:48  73      5,362.0000   XLON           07002070000218511-E0OueWCldrFN
 14:41:49  72      5,362.0000   XLON           07002070000218533-E0OueWCldrH4
 14:41:49  65      5,362.0000   XLON           07002070000218533-E0OueWCldrH6
 14:41:49  69      5,362.0000   XLON           07002070000218533-E0OueWCldrH8
 14:41:49  94      5,362.0000   XLON           07002070000218533-E0OueWCldrHA
 14:42:03  348     5,360.0000   XLON           07002070000218287-E0OueWCldrXW
 14:43:31  229     5,360.0000   XLON           07002070000220134-E0OueWClduUk
 14:44:16  119     5,362.0000   XLON           05002050000220785-E0OueWCldw3p
 14:44:16  212     5,362.0000   XLON           07002070000220768-E0OueWCldw3n
 14:45:03  189     5,358.0000   XLON           05002050000214903-E0OueWCldxVv
 14:45:51  49      5,358.0000   XLON           07002070000222704-E0OueWCldz9v
 14:45:51  240     5,358.0000   XLON           07002070000222704-E0OueWCldz9z
 14:47:44  430     5,358.0000   XLON           07002070000224530-E0OueWCle2TC
 14:48:10  200     5,356.0000   XLON           05002050000221304-E0OueWCle3LZ
 14:48:10  30      5,356.0000   XLON           05002050000221304-E0OueWCle3Lb
 14:48:21  192     5,354.0000   XLON           05002050000222707-E0OueWCle3jl
 14:51:05  216     5,362.0000   XLON           05002050000226778-E0OueWCle8TQ
 14:52:14  88      5,362.0000   XLON           05002050000228369-E0OueWCle9nD
 14:52:14  36      5,362.0000   XLON           05002050000228369-E0OueWCle9nF
 14:52:14  48      5,362.0000   XLON           05002050000228369-E0OueWCle9nB
 14:52:36  5       5,364.0000   XLON           07002070000229137-E0OueWCleAVI
 14:52:36  142     5,364.0000   XLON           07002070000229137-E0OueWCleAVK
 14:52:36  12      5,364.0000   XLON           07002070000229137-E0OueWCleAVN
 14:54:06  193     5,364.0000   XLON           07002070000229899-E0OueWCleCn0
 14:54:24  52      5,364.0000   XLON           05002050000230727-E0OueWCleDBy
 14:54:24  173     5,364.0000   XLON           05002050000230727-E0OueWCleDC0
 14:55:01  220     5,362.0000   XLON           05002050000229411-E0OueWCleEd1
 14:55:01  50      5,362.0000   XLON           05002050000229411-E0OueWCleEd3
 14:55:42  193     5,360.0000   XLON           05002050000229865-E0OueWCleGYQ
 14:55:44  100     5,358.0000   XLON           07002070000232157-E0OueWCleGxm
 14:56:56  82      5,358.0000   XLON           05002050000233423-E0OueWCleJC6
 14:56:56  246     5,358.0000   XLON           05002050000233423-E0OueWCleJC8
 14:58:04  222     5,356.0000   XLON           05002050000232875-E0OueWCleLAz
 14:58:27  16      5,358.0000   XLON           05002050000235143-E0OueWCleLwh
 14:58:59  91      5,360.0000   XLON           05002050000235648-E0OueWCleMsS
 14:58:59  109     5,360.0000   XLON           07002070000235751-E0OueWCleMs2
 15:00:07  134     5,358.0000   XLON           05002050000235143-E0OueWCleONS
 15:00:07  90      5,358.0000   XLON           05002050000235978-E0OueWCleONj
 15:00:36  103     5,358.0000   XLON           07002070000237300-E0OueWClePSV
 15:01:14  213     5,358.0000   XLON           07002070000237818-E0OueWCleQNh
 15:02:08  160     5,358.0000   XLON           07002070000238308-E0OueWCleSQl
 15:02:44  118     5,356.0000   XLON           05002050000235096-E0OueWCleTvk
 15:02:44  173     5,356.0000   XLON           05002050000237210-E0OueWCleTvo
 15:02:59  76      5,354.0000   XLON           07002070000235752-E0OueWCleUXi
 15:02:59  160     5,354.0000   XLON           07002070000237301-E0OueWCleUXk
 15:05:22  250     5,352.0000   XLON           05002050000241675-E0OueWCleZLT
 15:05:58  356     5,350.0000   XLON           05002050000239218-E0OueWCleaQE
 15:06:40  3       5,350.0000   XLON           07002070000243510-E0OueWClebqZ
 15:06:40  1       5,350.0000   XLON           07002070000243510-E0OueWClebqb
 15:07:16  1       5,350.0000   XLON           07002070000243961-E0OueWCleclZ
 15:07:29  4       5,350.0000   XLON           07002070000244131-E0OueWCled40
 15:07:32  237     5,350.0000   XLON           07002070000244131-E0OueWCled7s
 15:08:20  281     5,350.0000   XLON           07002070000244745-E0OueWClee8K
 15:11:08  187     5,352.0000   XLON           07002070000246597-E0OueWCleiPV
 15:11:09  62      5,352.0000   XLON           05002050000246870-E0OueWCleiQg
 15:11:09  246     5,352.0000   XLON           05002050000246870-E0OueWCleiQj
 15:11:13  79      5,352.0000   XLON           05002050000246870-E0OueWCleiTK
 15:14:09  9       5,352.0000   XLON           07002070000247806-E0OueWCleluo
 15:18:09  40      5,352.0000   XLON           07002070000247806-E0OueWCler61
 15:18:09  147     5,354.0000   XLON           07002070000251113-E0OueWCler5Q
 15:18:09  34      5,354.0000   XLON           07002070000251113-E0OueWCler5S
 15:18:09  109     5,354.0000   XLON           07002070000252306-E0OueWCler5Y
 15:18:18  232     5,354.0000   XLON           05002050000253337-E0OueWClerLr
 15:18:23  30      5,354.0000   XLON           07002070000253447-E0OueWClerTm
 15:18:31  44      5,354.0000   XLON           07002070000253447-E0OueWClerey
 15:18:37  396     5,354.0000   XLON           07002070000253447-E0OueWClerqo
 15:18:38  34      5,354.0000   XLON           07002070000253647-E0OueWClerrL
 15:18:39  9       5,354.0000   XLON           07002070000253657-E0OueWClersY
 15:18:39  12      5,354.0000   XLON           07002070000253657-E0OueWClersa
 15:18:40  258     5,354.0000   XLON           07002070000253672-E0OueWCleru4
 15:18:40  120     5,354.0000   XLON           07002070000253672-E0OueWCleru2
 15:18:44  7       5,354.0000   XLON           07002070000253680-E0OueWCles0k
 15:20:49  196     5,356.0000   XLON           05002050000255343-E0OueWCleudp
 15:20:49  107     5,356.0000   XLON           05002050000255343-E0OueWCleudr
 15:20:50  148     5,356.0000   XLON           05002050000255358-E0OueWCleueb
 15:20:50  91      5,356.0000   XLON           05002050000255358-E0OueWCleued
 15:20:50  55      5,356.0000   XLON           05002050000255358-E0OueWCleuef
 15:20:51  196     5,356.0000   XLON           07002070000255326-E0OueWCleuiZ
 15:20:51  43      5,356.0000   XLON           07002070000255326-E0OueWCleuib
 15:20:51  28      5,356.0000   XLON           07002070000255326-E0OueWCleuid
 15:22:49  392     5,356.0000   XLON           05002050000256174-E0OueWClexIl
 15:23:40  181     5,356.0000   XLON           07002070000257742-E0OueWCley5C
 15:24:16  85      5,356.0000   XLON           05002050000258138-E0OueWCleyqQ
 15:26:37  168     5,364.0000   XLON           07002070000259818-E0OueWClf27M
 15:26:37  88      5,364.0000   XLON           07002070000259818-E0OueWClf27O
 15:26:37  37      5,364.0000   XLON           07002070000259818-E0OueWClf27Q
 15:26:37  31      5,364.0000   XLON           07002070000259818-E0OueWClf27S
 15:26:38  168     5,364.0000   XLON           05002050000259802-E0OueWClf2AT
 15:26:38  88      5,364.0000   XLON           05002050000259802-E0OueWClf2AV
 15:26:38  37      5,364.0000   XLON           05002050000259802-E0OueWClf2AX
 15:26:38  31      5,364.0000   XLON           05002050000259802-E0OueWClf2AZ
 15:27:20  247     5,366.0000   XLON           05002050000259942-E0OueWClf3Ch
 15:28:22  313     5,370.0000   XLON           05002050000261047-E0OueWClf4xK
 15:29:55  60      5,370.0000   XLON           05002050000261902-E0OueWClf76L
 15:29:55  89      5,372.0000   XLON           05002050000261869-E0OueWClf75D
 15:29:55  112     5,372.0000   XLON           07002070000261923-E0OueWClf75F
 15:30:00  200     5,370.0000   XLON           07002070000262290-E0OueWClf7Ik
 15:30:32  227     5,366.0000   XLON           07002070000262243-E0OueWClf8OR
 15:30:32  122     5,368.0000   XLON           05002050000262216-E0OueWClf8KZ
 15:30:32  146     5,368.0000   XLON           07002070000261072-E0OueWClf8KV
 15:33:23  213     5,372.0000   XLON           07002070000264708-E0OueWClfChy
 15:33:24  125     5,372.0000   XLON           05002050000265151-E0OueWClfCoH
 15:34:23  182     5,370.0000   XLON           07002070000264589-E0OueWClfE2X
 15:35:37  315     5,370.0000   XLON           05002050000266758-E0OueWClfFPb
 15:36:08  75      5,368.0000   XLON           05002050000265639-E0OueWClfFwQ
 15:36:08  218     5,368.0000   XLON           07002070000264397-E0OueWClfFwO
 15:39:09  258     5,376.0000   XLON           07002070000269429-E0OueWClfJur
 15:39:30  1       5,376.0000   XLON           07002070000269629-E0OueWClfKEu
 15:41:19  45      5,380.0000   XLON           07002070000270848-E0OueWClfN5d
 15:41:19  90      5,380.0000   XLON           07002070000270848-E0OueWClfN5f
 15:41:19  194     5,380.0000   XLON           07002070000270848-E0OueWClfN5h
 15:41:20  337     5,380.0000   XLON           07002070000270856-E0OueWClfN7Y
 15:41:20  134     5,380.0000   XLON           07002070000270856-E0OueWClfN7a
 15:41:41  188     5,378.0000   XLON           07002070000269908-E0OueWClfNZN
 15:43:00  1       5,380.0000   XLON           07002070000272115-E0OueWClfP2y
 15:43:00  10      5,380.0000   XLON           07002070000272115-E0OueWClfP30
 15:43:25  379     5,376.0000   XLON           05002050000270842-E0OueWClfPn3
 15:43:25  42      5,376.0000   XLON           05002050000270842-E0OueWClfPn8
 15:43:28  118     5,374.0000   XLON           05002050000272092-E0OueWClfPq9
 15:44:40  135     5,374.0000   XLON           05002050000273360-E0OueWClfR50
 15:44:40  146     5,374.0000   XLON           05002050000273360-E0OueWClfR52
 15:46:06  111     5,370.0000   XLON           05002050000272463-E0OueWClfT1p
 15:46:06  77      5,370.0000   XLON           05002050000272463-E0OueWClfT1s
 15:46:42  1       5,370.0000   XLON           07002070000274927-E0OueWClfTtv
 15:46:50  1       5,370.0000   XLON           05002050000274956-E0OueWClfU3P
 15:46:51  194     5,368.0000   XLON           05002050000273824-E0OueWClfU4j
 15:47:46  64      5,370.0000   XLON           07002070000275651-E0OueWClfVIY
 15:48:03  243     5,372.0000   XLON           05002050000275831-E0OueWClfVrH
 15:49:28  208     5,372.0000   XLON           05002050000276868-E0OueWClfXSi
 15:50:03  3       5,372.0000   XLON           05002050000277254-E0OueWClfYFB
 15:51:14  165     5,372.0000   XLON           05002050000277254-E0OueWClfaGD
 15:51:31  123     5,374.0000   XLON           05002050000278384-E0OueWClfaqz
 15:51:31  126     5,374.0000   XLON           05002050000278384-E0OueWClfar1
 15:52:01  254     5,374.0000   XLON           05002050000278708-E0OueWClfbPX
 15:52:53  232     5,372.0000   XLON           05002050000278203-E0OueWClfcR6
 15:53:18  192     5,366.0000   XLON           05002050000279615-E0OueWClfd9C
 15:53:41  230     5,366.0000   XLON           07002070000280049-E0OueWClfdxf
 15:54:08  230     5,364.0000   XLON           05002050000279967-E0OueWClfeaM
 15:54:09  211     5,360.0000   XLON           07002070000280050-E0OueWClfeeG
 15:56:28  166     5,366.0000   XLON           05002050000281154-E0OueWClfjAB
 15:57:07  31      5,366.0000   XLON           05002050000281154-E0OueWClfkFF
 15:57:08  1       5,366.0000   XLON           05002050000281154-E0OueWClfkH9
 15:57:59  150     5,366.0000   XLON           05002050000281154-E0OueWClflDH
 15:57:59  175     5,366.0000   XLON           07002070000282974-E0OueWClflDP
 15:58:58  215     5,364.0000   XLON           05002050000280821-E0OueWClfm3Q
 15:59:04  114     5,362.0000   XLON           05002050000283579-E0OueWClfm8K
 15:59:04  87      5,362.0000   XLON           05002050000283579-E0OueWClfm8M
 16:00:41  82      5,364.0000   XLON           07002070000285140-E0OueWClfoxW
 16:00:41  204     5,364.0000   XLON           07002070000285140-E0OueWClfoxY
 16:01:06  271     5,362.0000   XLON           07002070000284450-E0OueWClfpU0
 16:01:06  18      5,364.0000   XLON           07002070000285555-E0OueWClfpUE
 16:01:06  8       5,364.0000   XLON           07002070000285555-E0OueWClfpUG
 16:01:06  277     5,364.0000   XLON           07002070000285555-E0OueWClfpUI
 16:01:06  5       5,364.0000   XLON           07002070000285555-E0OueWClfpUK
 16:01:06  100     5,364.0000   XLON           07002070000285555-E0OueWClfpUM
 16:01:06  14      5,364.0000   XLON           07002070000285555-E0OueWClfpUO
 16:02:37  125     5,358.0000   XLON           05002050000285426-E0OueWClfrqC
 16:02:37  123     5,358.0000   XLON           05002050000285426-E0OueWClfrqE
 16:03:22  212     5,358.0000   XLON           05002050000287323-E0OueWClfslR
 16:03:29  251     5,356.0000   XLON           05002050000286781-E0OueWClfszg
 16:06:34  395     5,360.0000   XLON           07002070000288258-E0OueWClfxnK
 16:06:54  64      5,360.0000   XLON           05002050000289868-E0OueWClfyX2
 16:06:54  76      5,360.0000   XLON           07002070000290075-E0OueWClfyX0
 16:08:04  455     5,362.0000   XLON           07002070000291003-E0OueWClg0fe
 16:10:48  84      5,364.0000   XLON           05002050000292702-E0OueWClg3hf
 16:10:48  120     5,364.0000   XLON           07002070000292891-E0OueWClg3hd
 16:10:56  48      5,364.0000   XLON           07002070000293558-E0OueWClg3rS
 16:10:56  195     5,364.0000   XLON           07002070000293558-E0OueWClg3rZ
 16:11:11  365     5,364.0000   XLON           05002050000293586-E0OueWClg4Jj
 16:11:11  53      5,364.0000   XLON           05002050000293586-E0OueWClg4Jf
 16:12:31  383     5,362.0000   XLON           07002070000292420-E0OueWClg6z2
 16:12:46  19      5,362.0000   XLON           05002050000295004-E0OueWClg7Iy
 16:12:46  51      5,362.0000   XLON           05002050000295004-E0OueWClg7J0
 16:12:46  18      5,362.0000   XLON           05002050000295004-E0OueWClg7J2
 16:12:46  8       5,362.0000   XLON           05002050000295004-E0OueWClg7J4
 16:12:46  71      5,362.0000   XLON           05002050000295004-E0OueWClg7J6
 16:12:46  252     5,362.0000   XLON           05002050000295004-E0OueWClg7J8
 16:13:32  214     5,360.0000   XLON           07002070000294773-E0OueWClg8UF
 16:14:26  71      5,362.0000   XLON           07002070000296807-E0OueWClgANB
 16:14:26  210     5,362.0000   XLON           07002070000296807-E0OueWClgAND
 16:15:07  69      5,360.0000   XLON           07002070000296539-E0OueWClgBRu
 16:15:07  10      5,360.0000   XLON           07002070000296539-E0OueWClgBRw
 16:17:09  280     5,360.0000   XLON           07002070000298003-E0OueWClgEfd
 16:18:00  15      5,360.0000   XLON           07002070000298441-E0OueWClgFlS
 16:18:00  60      5,360.0000   XLON           07002070000298441-E0OueWClgFlU
 16:18:00  71      5,360.0000   XLON           07002070000298441-E0OueWClgFlW
 16:18:00  65      5,360.0000   XLON           07002070000298441-E0OueWClgFlY
 16:18:00  78      5,360.0000   XLON           07002070000298441-E0OueWClgFla
 16:18:05  183     5,358.0000   XLON           05002050000296632-E0OueWClgFqz
 16:19:36  5       5,358.0000   XLON           05002050000298659-E0OueWClgI8y
 16:19:36  302     5,358.0000   XLON           05002050000298659-E0OueWClgI91
 16:20:52  307     5,358.0000   XLON           07002070000298986-E0OueWClgKHQ
 16:20:58  1       5,360.0000   XLON           05002050000299070-E0OueWClgKQn
 16:20:58  313     5,360.0000   XLON           05002050000299070-E0OueWClgKQp
 16:21:09  16      5,360.0000   XLON           07002070000299204-E0OueWClgKmY
 16:21:09  14      5,360.0000   XLON           07002070000299204-E0OueWClgKma
 16:21:09  8       5,360.0000   XLON           07002070000299204-E0OueWClgKmc
 16:21:38  70      5,362.0000   XLON           07002070000299353-E0OueWClgLIT
 16:21:38  194     5,362.0000   XLON           07002070000299353-E0OueWClgLIV
 16:21:38  4       5,362.0000   XLON           07002070000299353-E0OueWClgLIX
 16:21:38  198     5,362.0000   XLON           07002070000299353-E0OueWClgLIZ
 16:22:47  14      5,362.0000   XLON           05002050000299490-E0OueWClgMqq
 16:22:47  7       5,362.0000   XLON           05002050000299490-E0OueWClgMqs
 16:22:47  233     5,362.0000   XLON           05002050000299490-E0OueWClgMqu
 16:22:47  100     5,362.0000   XLON           05002050000299490-E0OueWClgMqw
 16:22:47  100     5,362.0000   XLON           05002050000299490-E0OueWClgMqy
 16:22:47  60      5,362.0000   XLON           05002050000299490-E0OueWClgMr0
 16:24:17  12      5,360.0000   XLON           05002050000299151-E0OueWClgPBW
 16:24:17  242     5,362.0000   XLON           07002070000299979-E0OueWClgPAz
 16:24:17  7       5,362.0000   XLON           07002070000299979-E0OueWClgPB1
 16:24:17  13      5,362.0000   XLON           07002070000299979-E0OueWClgPB3
 16:24:17  21      5,362.0000   XLON           07002070000299979-E0OueWClgPB5
 16:26:34  351     5,360.0000   XLON           05002050000299151-E0OueWClgSeR
 16:26:34  374     5,360.0000   XLON           07002070000300332-E0OueWClgSej
 16:27:02  307     5,362.0000   XLON           05002050000300423-E0OueWClgThX
 16:27:02  263     5,362.0000   XLON           07002070000300575-E0OueWClgThZ
 16:27:23  92      5,360.0000   XLON           05002050000300580-E0OueWClgUGD
 16:28:08  9       5,360.0000   XLON           05002050000300807-E0OueWClgVEd
 16:28:08  222     5,360.0000   XLON           05002050000300807-E0OueWClgVEf
 16:28:08  54      5,360.0000   XLON           05002050000300807-E0OueWClgVEh

 

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  POSPKKBPPBDDDKB



            Copyright 2019 Regulatory News Service, all rights reserved

Recent news on Ashtead

See all news