REG - Ashtead Group PLC - Transaction in Own Shares
23/10/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251023:nRSW4482Ea&default-theme=true
RNS Number : 4482E Ashtead Group PLC 23 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 22 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: 82,400
Date of transaction: 22 October 2025
Average price paid per share (pence): 5,445.1250
Lowest price paid per share (pence): 5,396.0000
Highest price paid per share (pence): 5,474.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,984,736 (excluding Treasury shares), and the
Company will hold 30,370,097 ordinary shares in Treasury.
The figure of 420,984,736 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
08:01:31 393 5,412.0000 XLON 07002070000003469-E0Ow6RAcbM2K
08:01:31 378 5,410.0000 XLON 05002050000003447-E0Ow6RAcbM2k
08:01:31 75 5,410.0000 XLON 05002050000003447-E0Ow6RAcbM2u
08:02:55 187 5,400.0000 XLON 07002070000003982-E0Ow6RAcbPry
08:04:00 125 5,398.0000 XLON 05002050000003949-E0Ow6RAcbRrl
08:05:29 238 5,404.0000 XLON 07002070000004601-E0Ow6RAcbVXY
08:05:30 124 5,400.0000 XLON 07002070000004423-E0Ow6RAcbVb6
08:05:30 92 5,402.0000 XLON 05002050000004401-E0Ow6RAcbVaX
08:05:30 66 5,402.0000 XLON 05002050000004401-E0Ow6RAcbVaZ
08:08:43 112 5,410.0000 XLON 05002050000005126-E0Ow6RAcbcVI
08:09:21 174 5,416.0000 XLON 05002050000005246-E0Ow6RAcbe7i
08:09:32 144 5,418.0000 XLON 07002070000005268-E0Ow6RAcbeST
08:11:17 116 5,418.0000 XLON 07002070000005493-E0Ow6RAcbial
08:11:31 170 5,416.0000 XLON 05002050000005557-E0Ow6RAcbiv0
08:12:00 76 5,420.0000 XLON 07002070000005617-E0Ow6RAcbjdH
08:12:41 106 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkww
08:12:41 17 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkwy
08:12:41 72 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkx0
08:13:15 144 5,412.0000 XLON 07002070000005204-E0Ow6RAcbm2Y
08:14:21 23 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGM
08:14:21 109 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGO
08:14:21 42 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGQ
08:14:21 42 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGS
08:15:00 105 5,414.0000 XLON 05002050000006181-E0Ow6RAcbp5n
08:15:02 141 5,410.0000 XLON 07002070000006076-E0Ow6RAcbpAS
08:15:42 114 5,406.0000 XLON 07002070000005113-E0Ow6RAcbqfK
08:16:01 216 5,406.0000 XLON 05002050000007340-E0Ow6RAcbrc8
08:16:01 24 5,406.0000 XLON 05002050000007340-E0Ow6RAcbrcA
08:16:08 88 5,406.0000 XLON 07002070000007456-E0Ow6RAcbrv8
08:17:55 146 5,406.0000 XLON 05002050000009120-E0Ow6RAcbuj8
08:17:56 171 5,406.0000 XLON 05002050000009345-E0Ow6RAcbukt
08:21:26 118 5,414.0000 XLON 07002070000011463-E0Ow6RAcbz5y
08:21:27 113 5,410.0000 XLON 07002070000010492-E0Ow6RAcbz7j
08:21:27 134 5,412.0000 XLON 05002050000010891-E0Ow6RAcbz7Q
08:21:27 109 5,414.0000 XLON 07002070000012241-E0Ow6RAcbz79
08:21:29 68 5,410.0000 XLON 05002050000012332-E0Ow6RAcbzBc
08:23:08 108 5,410.0000 XLON 07002070000013531-E0Ow6RAcc17s
08:23:08 71 5,410.0000 XLON 07002070000013531-E0Ow6RAcc17u
08:23:10 137 5,410.0000 XLON 05002050000013641-E0Ow6RAcc1Bo
08:25:05 183 5,408.0000 XLON 07002070000014930-E0Ow6RAcc3cD
08:25:26 91 5,404.0000 XLON 07002070000015179-E0Ow6RAcc4J3
08:25:26 83 5,406.0000 XLON 07002070000014739-E0Ow6RAcc4Gb
08:26:01 127 5,404.0000 XLON 07002070000015567-E0Ow6RAcc580
08:26:34 288 5,404.0000 XLON 05002050000015953-E0Ow6RAcc5uo
08:27:41 38 5,400.0000 XLON 05002050000016369-E0Ow6RAcc7Cd
08:28:18 110 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DT
08:28:18 86 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DV
08:28:18 17 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DX
08:28:18 47 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DZ
08:29:52 306 5,396.0000 XLON 07002070000016923-E0Ow6RAccAJE
08:33:53 78 5,406.0000 XLON 05002050000017991-E0Ow6RAccFy7
08:34:55 85 5,406.0000 XLON 07002070000018292-E0Ow6RAccHH9
08:34:55 148 5,408.0000 XLON 05002050000018563-E0Ow6RAccHFr
08:34:56 247 5,406.0000 XLON 05002050000018721-E0Ow6RAccHIY
08:35:33 199 5,406.0000 XLON 05002050000018924-E0Ow6RAccIE6
08:35:41 118 5,404.0000 XLON 07002070000017575-E0Ow6RAccIOf
08:36:01 205 5,404.0000 XLON 07002070000019015-E0Ow6RAccIur
08:36:01 61 5,404.0000 XLON 07002070000019015-E0Ow6RAccIut
08:36:01 64 5,404.0000 XLON 07002070000019015-E0Ow6RAccIuv
08:37:41 313 5,404.0000 XLON 07002070000019482-E0Ow6RAccLDK
08:39:21 325 5,404.0000 XLON 05002050000019948-E0Ow6RAccN6U
08:41:01 62 5,404.0000 XLON 05002050000020369-E0Ow6RAccOtB
08:41:01 34 5,404.0000 XLON 05002050000020369-E0Ow6RAccOtD
08:42:44 112 5,402.0000 XLON 05002050000020531-E0Ow6RAccQY5
08:42:55 131 5,400.0000 XLON 07002070000017507-E0Ow6RAccQdX
08:44:21 36 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXk
08:44:21 34 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXm
08:44:21 111 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXo
08:44:23 97 5,400.0000 XLON 05002050000021173-E0Ow6RAccSaG
08:46:01 218 5,398.0000 XLON 07002070000021568-E0Ow6RAccUIs
08:47:05 64 5,398.0000 XLON 05002050000021686-E0Ow6RAccVUU
08:47:41 107 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7t
08:47:41 108 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7v
08:47:41 42 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7x
08:49:42 106 5,398.0000 XLON 07002070000022368-E0Ow6RAccXxV
08:50:25 107 5,408.0000 XLON 07002070000022652-E0Ow6RAccYez
08:51:01 131 5,408.0000 XLON 05002050000022853-E0Ow6RAccZJR
08:52:23 108 5,406.0000 XLON 05002050000023167-E0Ow6RAccac3
08:53:00 98 5,406.0000 XLON 07002070000023178-E0Ow6RAccbGl
08:53:18 85 5,406.0000 XLON 07002070000023344-E0Ow6RAccbpV
09:00:37 120 5,412.0000 XLON 07002070000025288-E0Ow6RAcckCi
09:00:37 60 5,412.0000 XLON 07002070000025296-E0Ow6RAcckCk
09:00:38 167 5,412.0000 XLON 07002070000025338-E0Ow6RAcckDj
09:00:39 135 5,412.0000 XLON 05002050000025491-E0Ow6RAcckEd
09:00:39 111 5,412.0000 XLON 05002050000025491-E0Ow6RAcckEf
09:00:40 133 5,412.0000 XLON 05002050000025522-E0Ow6RAcckFX
09:00:40 28 5,412.0000 XLON 05002050000025522-E0Ow6RAcckFZ
09:01:12 168 5,412.0000 XLON 07002070000025414-E0Ow6RAcclIY
09:01:16 63 5,410.0000 XLON 05002050000025290-E0Ow6RAcclVB
09:01:16 63 5,410.0000 XLON 07002070000025140-E0Ow6RAcclV7
09:01:16 3 5,410.0000 XLON 05002050000025290-E0Ow6RAcclVI
09:01:19 45 5,410.0000 XLON 05002050000026151-E0Ow6RAcclcj
09:01:52 108 5,410.0000 XLON 05002050000026151-E0Ow6RAccmEg
09:02:52 80 5,410.0000 XLON 07002070000027259-E0Ow6RAccnHC
09:02:52 109 5,410.0000 XLON 07002070000027259-E0Ow6RAccnHE
09:05:54 126 5,418.0000 XLON 07002070000029480-E0Ow6RAccr54
09:06:15 147 5,418.0000 XLON 05002050000029620-E0Ow6RAccrc1
09:06:48 156 5,418.0000 XLON 07002070000030283-E0Ow6RAccsB1
09:07:25 126 5,416.0000 XLON 05002050000029391-E0Ow6RAccskw
09:08:29 265 5,416.0000 XLON 07002070000031141-E0Ow6RAcctq1
09:10:08 138 5,416.0000 XLON 07002070000031987-E0Ow6RAccvQy
09:10:27 116 5,414.0000 XLON 07002070000029245-E0Ow6RAccvms
09:12:07 176 5,414.0000 XLON 07002070000033278-E0Ow6RAccxJ6
09:12:07 107 5,414.0000 XLON 07002070000032590-E0Ow6RAccxCh
09:13:00 128 5,412.0000 XLON 07002070000033545-E0Ow6RAccyOD
09:15:05 111 5,414.0000 XLON 05002050000034585-E0Ow6RAcd0Yj
09:15:42 139 5,414.0000 XLON 07002070000034908-E0Ow6RAcd1e6
09:16:01 109 5,414.0000 XLON 07002070000035191-E0Ow6RAcd1ym
09:16:10 139 5,412.0000 XLON 05002050000033914-E0Ow6RAcd2B7
09:17:46 108 5,414.0000 XLON 05002050000036353-E0Ow6RAcd479
09:18:01 134 5,414.0000 XLON 05002050000036551-E0Ow6RAcd4Rq
09:19:43 147 5,414.0000 XLON 07002070000037411-E0Ow6RAcd6Gx
09:19:58 2 5,414.0000 XLON 05002050000037824-E0Ow6RAcd6Rl
09:20:29 133 5,412.0000 XLON 05002050000038001-E0Ow6RAcd6s8
09:21:01 179 5,412.0000 XLON 05002050000038226-E0Ow6RAcd7MB
09:21:03 73 5,412.0000 XLON 07002070000038137-E0Ow6RAcd7No
09:23:07 161 5,412.0000 XLON 07002070000038901-E0Ow6RAcd953
09:24:00 76 5,412.0000 XLON 05002050000039268-E0Ow6RAcdA5D
09:26:24 120 5,422.0000 XLON 07002070000040108-E0Ow6RAcdCOp
09:26:27 129 5,420.0000 XLON 07002070000039884-E0Ow6RAcdCS1
09:27:41 144 5,420.0000 XLON 07002070000040711-E0Ow6RAcdDZS
09:28:18 160 5,420.0000 XLON 05002050000041046-E0Ow6RAcdE4g
09:28:46 31 5,418.0000 XLON 05002050000039992-E0Ow6RAcdEOf
09:28:46 125 5,418.0000 XLON 05002050000039992-E0Ow6RAcdEOj
09:29:21 121 5,418.0000 XLON 07002070000041202-E0Ow6RAcdEx4
09:32:35 78 5,420.0000 XLON 05002050000042429-E0Ow6RAcdI4o
09:32:35 46 5,420.0000 XLON 05002050000042429-E0Ow6RAcdI4q
09:33:56 263 5,422.0000 XLON 07002070000043112-E0Ow6RAcdJHg
09:34:22 161 5,422.0000 XLON 07002070000043281-E0Ow6RAcdJhk
09:36:10 169 5,426.0000 XLON 05002050000044056-E0Ow6RAcdLJO
09:36:39 79 5,426.0000 XLON 05002050000044206-E0Ow6RAcdLtL
09:36:52 101 5,424.0000 XLON 07002070000043813-E0Ow6RAcdM2F
09:39:41 83 5,424.0000 XLON 05002050000044422-E0Ow6RAcdNnB
09:39:41 136 5,424.0000 XLON 05002050000044422-E0Ow6RAcdNnE
09:40:05 92 5,422.0000 XLON 07002070000043515-E0Ow6RAcdO69
09:41:02 238 5,422.0000 XLON 07002070000045179-E0Ow6RAcdOw0
09:41:02 1 5,422.0000 XLON 07002070000045179-E0Ow6RAcdOw2
09:41:13 136 5,420.0000 XLON 07002070000042626-E0Ow6RAcdP3y
09:42:42 2 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQJ
09:42:42 188 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQL
09:42:42 36 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQN
09:45:08 46 5,416.0000 XLON 07002070000046040-E0Ow6RAcdT5z
09:45:44 233 5,418.0000 XLON 07002070000046363-E0Ow6RAcdTZ7
09:46:35 128 5,418.0000 XLON 05002050000046566-E0Ow6RAcdUkM
09:46:45 68 5,418.0000 XLON 05002050000046730-E0Ow6RAcdV0n
09:47:40 256 5,416.0000 XLON 07002070000046040-E0Ow6RAcdVuj
09:48:27 176 5,416.0000 XLON 07002070000047090-E0Ow6RAcdWqA
09:48:41 195 5,414.0000 XLON 07002070000046911-E0Ow6RAcdXKb
09:50:01 130 5,414.0000 XLON 05002050000047756-E0Ow6RAcdYyU
09:52:16 114 5,412.0000 XLON 05002050000047536-E0Ow6RAcdadw
09:52:16 16 5,412.0000 XLON 05002050000047536-E0Ow6RAcdady
09:53:41 127 5,412.0000 XLON 07002070000048551-E0Ow6RAcdbSN
09:54:22 4 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3p
09:54:22 48 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3r
09:54:22 29 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3t
09:54:22 42 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3v
09:54:22 32 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3x
09:56:40 139 5,414.0000 XLON 05002050000049393-E0Ow6RAcddm5
09:56:40 19 5,414.0000 XLON 05002050000049393-E0Ow6RAcddm8
09:58:19 152 5,414.0000 XLON 05002050000049783-E0Ow6RAcdezS
10:00:47 11 5,416.0000 XLON 05002050000050615-E0Ow6RAcdhBr
10:02:15 156 5,416.0000 XLON 05002050000050615-E0Ow6RAcdi28
10:02:16 59 5,416.0000 XLON 05002050000051246-E0Ow6RAcdi3T
10:02:42 108 5,416.0000 XLON 07002070000051279-E0Ow6RAcdiK3
10:02:42 91 5,416.0000 XLON 07002070000051279-E0Ow6RAcdiK5
10:04:22 281 5,416.0000 XLON 05002050000051766-E0Ow6RAcdjNc
10:04:40 140 5,414.0000 XLON 07002070000050334-E0Ow6RAcdjfd
10:14:34 152 5,424.0000 XLON 07002070000054344-E0Ow6RAcds47
10:14:35 296 5,424.0000 XLON 07002070000054369-E0Ow6RAcds5V
10:15:35 261 5,424.0000 XLON 07002070000054405-E0Ow6RAcdsho
10:20:17 205 5,424.0000 XLON 05002050000054921-E0Ow6RAcdw82
10:26:54 138 5,432.0000 XLON 07002070000057248-E0Ow6RAce125
10:26:55 125 5,432.0000 XLON 05002050000057364-E0Ow6RAce12b
10:26:56 188 5,432.0000 XLON 05002050000057376-E0Ow6RAce13C
10:26:57 163 5,432.0000 XLON 07002070000057259-E0Ow6RAce13o
10:26:58 151 5,430.0000 XLON 07002070000056500-E0Ow6RAce15b
10:26:58 51 5,432.0000 XLON 07002070000057270-E0Ow6RAce15F
10:26:58 17 5,432.0000 XLON 07002070000057270-E0Ow6RAce15J
10:26:58 107 5,432.0000 XLON 07002070000057270-E0Ow6RAce15M
10:26:59 150 5,430.0000 XLON 07002070000057274-E0Ow6RAce16V
10:27:36 127 5,430.0000 XLON 07002070000057416-E0Ow6RAce1XW
10:27:36 125 5,430.0000 XLON 07002070000057416-E0Ow6RAce1XY
10:28:05 86 5,426.0000 XLON 05002050000056400-E0Ow6RAce1nv
10:28:05 2 5,426.0000 XLON 05002050000056400-E0Ow6RAce1nx
10:28:05 40 5,426.0000 XLON 05002050000056400-E0Ow6RAce1o0
10:33:02 296 5,430.0000 XLON 05002050000058938-E0Ow6RAce5kE
10:33:39 197 5,430.0000 XLON 05002050000059087-E0Ow6RAce6Bi
10:33:39 51 5,430.0000 XLON 05002050000059087-E0Ow6RAce6Bk
10:34:20 176 5,428.0000 XLON 07002070000058659-E0Ow6RAce6qt
10:34:51 161 5,428.0000 XLON 07002070000059218-E0Ow6RAce7ac
10:37:12 155 5,428.0000 XLON 07002070000059470-E0Ow6RAce9Kk
10:37:16 33 5,428.0000 XLON 07002070000059470-E0Ow6RAce9M7
10:38:05 232 5,428.0000 XLON 07002070000059812-E0Ow6RAce9w9
10:44:55 188 5,430.0000 XLON 07002070000061248-E0Ow6RAceEkW
10:44:56 61 5,430.0000 XLON 07002070000061326-E0Ow6RAceEl4
10:44:56 242 5,430.0000 XLON 07002070000061326-E0Ow6RAceEl6
10:45:37 68 5,430.0000 XLON 05002050000061677-E0Ow6RAceFbH
10:45:37 128 5,428.0000 XLON 05002050000060432-E0Ow6RAceFbJ
10:45:37 73 5,428.0000 XLON 07002070000061113-E0Ow6RAceFbN
10:46:02 3 5,426.0000 XLON 05002050000061778-E0Ow6RAceFuQ
10:54:05 174 5,434.0000 XLON 07002070000062831-E0Ow6RAceM0Q
10:54:06 53 5,434.0000 XLON 07002070000063202-E0Ow6RAceM1B
10:54:06 2 5,434.0000 XLON 07002070000063202-E0Ow6RAceM1D
10:54:10 180 5,436.0000 XLON 07002070000063224-E0Ow6RAceM7O
10:54:11 135 5,434.0000 XLON 07002070000063206-E0Ow6RAceMAi
10:54:11 135 5,436.0000 XLON 07002070000063228-E0Ow6RAceMAE
10:54:13 142 5,434.0000 XLON 05002050000063469-E0Ow6RAceMDc
10:54:27 203 5,430.0000 XLON 07002070000063235-E0Ow6RAceMMe
10:56:22 287 5,438.0000 XLON 05002050000063847-E0Ow6RAceNu0
10:58:19 199 5,444.0000 XLON 07002070000064191-E0Ow6RAcePCE
10:59:55 173 5,446.0000 XLON 07002070000064429-E0Ow6RAceQAE
11:02:48 195 5,456.0000 XLON 07002070000065426-E0Ow6RAceSw1
11:03:16 155 5,454.0000 XLON 07002070000065408-E0Ow6RAceTE3
11:05:06 133 5,454.0000 XLON 07002070000065852-E0Ow6RAceUoY
11:05:06 41 5,454.0000 XLON 07002070000065852-E0Ow6RAceUoa
11:05:11 38 5,452.0000 XLON 07002070000065358-E0Ow6RAceUsz
11:05:11 98 5,452.0000 XLON 07002070000065358-E0Ow6RAceUt2
11:07:47 190 5,458.0000 XLON 05002050000066870-E0Ow6RAceWkm
11:10:26 210 5,456.0000 XLON 05002050000067165-E0Ow6RAceY6I
11:11:02 9 5,454.0000 XLON 05002050000067540-E0Ow6RAceYVp
11:11:02 168 5,454.0000 XLON 05002050000067540-E0Ow6RAceYVr
11:11:08 190 5,452.0000 XLON 05002050000066536-E0Ow6RAceYbh
11:13:19 147 5,454.0000 XLON 05002050000068038-E0Ow6RAceaUh
11:13:47 138 5,452.0000 XLON 07002070000067628-E0Ow6RAceak9
11:13:47 83 5,452.0000 XLON 07002070000067628-E0Ow6RAceakF
11:15:20 110 5,450.0000 XLON 05002050000068454-E0Ow6RAcebvG
11:17:00 115 5,452.0000 XLON 07002070000068463-E0Ow6RAcecv2
11:17:00 70 5,452.0000 XLON 07002070000068463-E0Ow6RAcecv4
11:17:42 116 5,452.0000 XLON 05002050000069261-E0Ow6RAcedSG
11:17:42 52 5,452.0000 XLON 05002050000069261-E0Ow6RAcedSI
11:23:20 231 5,456.0000 XLON 07002070000069945-E0Ow6RAceihh
11:24:22 63 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZV
11:24:22 2 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZX
11:24:22 46 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZZ
11:24:22 65 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZb
11:24:49 138 5,454.0000 XLON 05002050000070094-E0Ow6RAcek2i
11:26:11 21 5,454.0000 XLON 07002070000070759-E0Ow6RAcel5m
11:26:11 185 5,454.0000 XLON 07002070000070759-E0Ow6RAcel5f
11:27:43 140 5,454.0000 XLON 07002070000071251-E0Ow6RAcemPf
11:28:58 120 5,450.0000 XLON 05002050000069625-E0Ow6RAcenUy
11:30:26 74 5,452.0000 XLON 05002050000071965-E0Ow6RAceolO
11:30:48 157 5,450.0000 XLON 07002070000071539-E0Ow6RAcep2O
11:30:48 14 5,450.0000 XLON 07002070000071539-E0Ow6RAcep2S
11:31:03 112 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEL
11:31:03 2 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEN
11:31:03 36 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEP
11:32:43 116 5,450.0000 XLON 07002070000072417-E0Ow6RAceqSl
11:32:43 49 5,450.0000 XLON 07002070000072417-E0Ow6RAceqSn
11:34:23 155 5,450.0000 XLON 05002050000073050-E0Ow6RAcergu
11:37:02 59 5,454.0000 XLON 05002050000073497-E0Ow6RAcetBx
11:37:02 66 5,454.0000 XLON 05002050000073497-E0Ow6RAcetC2
11:37:43 122 5,454.0000 XLON 05002050000073944-E0Ow6RAceu9n
11:40:37 3 5,458.0000 XLON 07002070000074238-E0Ow6RAcevwb
11:43:37 91 5,460.0000 XLON 05002050000074668-E0Ow6RAcey5m
11:43:37 4 5,460.0000 XLON 05002050000074668-E0Ow6RAcey5q
11:43:37 114 5,462.0000 XLON 07002070000074767-E0Ow6RAcey5A
11:43:37 84 5,462.0000 XLON 07002070000074767-E0Ow6RAcey5C
11:46:03 6 5,468.0000 XLON 05002050000075647-E0Ow6RAcf0KA
11:46:30 55 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0c8
11:46:30 55 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0cA
11:46:30 98 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0cC
11:49:45 22 5,464.0000 XLON 07002070000076049-E0Ow6RAcf2dZ
11:49:45 86 5,464.0000 XLON 07002070000076049-E0Ow6RAcf2dc
11:49:45 73 5,464.0000 XLON 07002070000075448-E0Ow6RAcf2cP
11:49:45 87 5,464.0000 XLON 07002070000075448-E0Ow6RAcf2cR
11:50:53 69 5,460.0000 XLON 05002050000074668-E0Ow6RAcf3ho
11:52:00 72 5,460.0000 XLON 05002050000076537-E0Ow6RAcf4X4
11:52:21 86 5,460.0000 XLON 05002050000076537-E0Ow6RAcf4ja
11:52:21 62 5,460.0000 XLON 07002070000076474-E0Ow6RAcf4jc
11:52:43 71 5,460.0000 XLON 05002050000076908-E0Ow6RAcf53d
11:52:43 37 5,460.0000 XLON 05002050000076908-E0Ow6RAcf53f
11:54:03 37 5,460.0000 XLON 05002050000076908-E0Ow6RAcf6Dc
11:54:03 28 5,460.0000 XLON 05002050000076908-E0Ow6RAcf6De
11:54:58 35 5,460.0000 XLON 05002050000077329-E0Ow6RAcf6t9
11:54:58 125 5,460.0000 XLON 05002050000077329-E0Ow6RAcf6tE
11:55:00 62 5,460.0000 XLON 05002050000077468-E0Ow6RAcf6v5
11:56:03 161 5,460.0000 XLON 05002050000077685-E0Ow6RAcf7hb
11:56:03 20 5,458.0000 XLON 07002070000075348-E0Ow6RAcf7hl
11:58:06 219 5,460.0000 XLON 07002070000077787-E0Ow6RAcf9FX
11:58:10 52 5,458.0000 XLON 07002070000075348-E0Ow6RAcf9ME
11:58:10 94 5,458.0000 XLON 07002070000076361-E0Ow6RAcf9MG
11:59:42 186 5,466.0000 XLON 07002070000078220-E0Ow6RAcfAve
12:00:02 233 5,462.0000 XLON 05002050000078525-E0Ow6RAcfBcc
12:03:04 18 5,462.0000 XLON 07002070000078767-E0Ow6RAcfHSu
12:03:04 90 5,462.0000 XLON 07002070000078767-E0Ow6RAcfHSs
12:04:23 2 5,462.0000 XLON 07002070000079981-E0Ow6RAcfJik
12:06:47 192 5,462.0000 XLON 05002050000080473-E0Ow6RAcfMTW
12:07:43 118 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNYI
12:07:43 52 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXy
12:07:43 1 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXp
12:07:43 53 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXc
12:09:54 21 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKF
12:09:54 41 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKJ
12:09:54 88 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKL
12:15:35 113 5,466.0000 XLON 05002050000083196-E0Ow6RAcfU9k
12:15:35 70 5,466.0000 XLON 07002070000082865-E0Ow6RAcfU9m
12:15:58 322 5,464.0000 XLON 05002050000083186-E0Ow6RAcfUdV
12:20:09 223 5,464.0000 XLON 07002070000083186-E0Ow6RAcfXkN
12:20:30 112 5,464.0000 XLON 05002050000084582-E0Ow6RAcfY1q
12:20:30 40 5,464.0000 XLON 05002050000084582-E0Ow6RAcfY1s
12:21:04 2 5,464.0000 XLON 07002070000084345-E0Ow6RAcfYYG
12:22:32 190 5,464.0000 XLON 05002050000084814-E0Ow6RAcfZoL
12:22:44 126 5,464.0000 XLON 07002070000084740-E0Ow6RAcfZxJ
12:22:44 114 5,464.0000 XLON 07002070000084740-E0Ow6RAcfZxF
12:28:45 154 5,464.0000 XLON 07002070000085625-E0Ow6RAcfe5J
12:28:46 149 5,464.0000 XLON 07002070000085973-E0Ow6RAcfe63
12:29:23 167 5,464.0000 XLON 07002070000086123-E0Ow6RAcfeZd
12:30:34 39 5,462.0000 XLON 05002050000086745-E0Ow6RAcffT3
12:30:34 106 5,462.0000 XLON 05002050000086745-E0Ow6RAcffT5
12:31:03 14 5,462.0000 XLON 05002050000086882-E0Ow6RAcfftd
12:31:24 29 5,462.0000 XLON 05002050000086882-E0Ow6RAcfg71
12:40:42 126 5,468.0000 XLON 05002050000088156-E0Ow6RAcfmeR
12:40:42 19 5,468.0000 XLON 05002050000088156-E0Ow6RAcfmeT
12:40:43 43 5,468.0000 XLON 05002050000089213-E0Ow6RAcfmf1
12:40:43 42 5,468.0000 XLON 05002050000089213-E0Ow6RAcfmf3
12:40:44 163 5,468.0000 XLON 05002050000089219-E0Ow6RAcfmfv
12:40:45 89 5,468.0000 XLON 05002050000089224-E0Ow6RAcfmgb
12:40:45 70 5,468.0000 XLON 05002050000089224-E0Ow6RAcfmgd
12:41:27 204 5,468.0000 XLON 07002070000088964-E0Ow6RAcfnMf
12:41:28 118 5,468.0000 XLON 07002070000089141-E0Ow6RAcfnNq
12:41:28 89 5,468.0000 XLON 07002070000089141-E0Ow6RAcfnNs
12:42:17 42 5,468.0000 XLON 05002050000089594-E0Ow6RAcfnhV
12:42:17 106 5,468.0000 XLON 05002050000089594-E0Ow6RAcfnhY
12:43:07 46 5,466.0000 XLON 05002050000087834-E0Ow6RAcfoAt
12:43:07 95 5,466.0000 XLON 05002050000087834-E0Ow6RAcfoAv
12:43:08 246 5,466.0000 XLON 07002070000089597-E0Ow6RAcfoBv
12:43:14 138 5,464.0000 XLON 05002050000089770-E0Ow6RAcfoI0
12:43:14 15 5,464.0000 XLON 05002050000089770-E0Ow6RAcfoHy
12:46:27 144 5,462.0000 XLON 07002070000090035-E0Ow6RAcfqD0
12:46:54 173 5,460.0000 XLON 05002050000090330-E0Ow6RAcfqRg
12:48:00 181 5,458.0000 XLON 07002070000090749-E0Ow6RAcfruY
12:51:52 44 5,458.0000 XLON 07002070000091199-E0Ow6RAcfv5J
12:53:28 36 5,460.0000 XLON 07002070000092173-E0Ow6RAcfvwn
12:53:28 140 5,460.0000 XLON 07002070000092173-E0Ow6RAcfvwr
12:53:32 142 5,458.0000 XLON 07002070000091199-E0Ow6RAcfvyX
12:55:51 135 5,458.0000 XLON 05002050000092656-E0Ow6RAcfxd1
12:58:31 176 5,458.0000 XLON 07002070000092835-E0Ow6RAcfzko
12:59:22 85 5,454.0000 XLON 07002070000089487-E0Ow6RAcg0Ke
12:59:22 109 5,454.0000 XLON 05002050000093773-E0Ow6RAcg0Ki
12:59:22 25 5,454.0000 XLON 07002070000089487-E0Ow6RAcg0Kg
12:59:30 14 5,454.0000 XLON 05002050000093867-E0Ow6RAcg0SX
12:59:48 140 5,454.0000 XLON 05002050000093867-E0Ow6RAcg0bK
13:01:05 2 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1Z7
13:01:05 170 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1Z9
13:01:05 50 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1ZB
13:01:05 44 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1ZD
13:02:45 3 5,450.0000 XLON 05002050000094817-E0Ow6RAcg3xC
13:02:45 44 5,450.0000 XLON 05002050000094817-E0Ow6RAcg3xE
13:03:22 40 5,450.0000 XLON 07002070000094724-E0Ow6RAcg4W6
13:04:30 102 5,450.0000 XLON 07002070000094855-E0Ow6RAcg5en
13:05:40 28 5,450.0000 XLON 07002070000095257-E0Ow6RAcg6SI
13:05:40 57 5,450.0000 XLON 07002070000095257-E0Ow6RAcg6SK
13:06:05 129 5,450.0000 XLON 07002070000095328-E0Ow6RAcg6gR
13:06:05 43 5,450.0000 XLON 07002070000095328-E0Ow6RAcg6gT
13:07:45 196 5,450.0000 XLON 07002070000095740-E0Ow6RAcg8lb
13:09:26 134 5,448.0000 XLON 07002070000096107-E0Ow6RAcgA4r
13:10:40 189 5,446.0000 XLON 05002050000092482-E0Ow6RAcgAvV
13:10:40 60 5,448.0000 XLON 05002050000096564-E0Ow6RAcgAvL
13:11:05 127 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFJ
13:11:05 2 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFL
13:11:05 29 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFN
13:13:35 127 5,442.0000 XLON 05002050000097037-E0Ow6RAcgDEu
13:13:35 65 5,440.0000 XLON 05002050000096649-E0Ow6RAcgDF2
13:15:03 4 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETc
13:15:03 112 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETe
13:15:03 44 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETg
13:16:05 77 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAE
13:16:05 85 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAG
13:16:05 15 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAB
13:18:59 165 5,456.0000 XLON 05002050000098475-E0Ow6RAcgHxX
13:19:25 224 5,456.0000 XLON 07002070000098304-E0Ow6RAcgIeA
13:21:05 112 5,456.0000 XLON 07002070000098631-E0Ow6RAcgK2d
13:21:05 60 5,456.0000 XLON 07002070000098631-E0Ow6RAcgK2f
13:23:35 188 5,454.0000 XLON 07002070000098968-E0Ow6RAcgLow
13:25:42 173 5,454.0000 XLON 05002050000099550-E0Ow6RAcgNUc
13:26:05 2 5,454.0000 XLON 05002050000099913-E0Ow6RAcgNpf
13:26:42 42 5,456.0000 XLON 07002070000099722-E0Ow6RAcgOF8
13:26:42 120 5,456.0000 XLON 07002070000099722-E0Ow6RAcgOFA
13:27:38 152 5,452.0000 XLON 05002050000098301-E0Ow6RAcgOrz
13:27:45 112 5,452.0000 XLON 07002070000099945-E0Ow6RAcgOwz
13:27:45 36 5,452.0000 XLON 07002070000099945-E0Ow6RAcgOx1
13:30:40 125 5,452.0000 XLON 07002070000100551-E0Ow6RAcgRF5
13:31:05 196 5,452.0000 XLON 07002070000100674-E0Ow6RAcgRVP
ss="af" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:01:31
393
5,412.0000
XLON
07002070000003469-E0Ow6RAcbM2K
08:01:31
378
5,410.0000
XLON
05002050000003447-E0Ow6RAcbM2k
08:01:31
75
5,410.0000
XLON
05002050000003447-E0Ow6RAcbM2u
08:02:55
187
5,400.0000
XLON
07002070000003982-E0Ow6RAcbPry
08:04:00
125
5,398.0000
XLON
05002050000003949-E0Ow6RAcbRrl
08:05:29
238
5,404.0000
XLON
07002070000004601-E0Ow6RAcbVXY
08:05:30
124
5,400.0000
XLON
07002070000004423-E0Ow6RAcbVb6
08:05:30
92
5,402.0000
XLON
05002050000004401-E0Ow6RAcbVaX
08:05:30
66
5,402.0000
XLON
05002050000004401-E0Ow6RAcbVaZ
08:08:43
112
5,410.0000
XLON
05002050000005126-E0Ow6RAcbcVI
08:09:21
174
5,416.0000
XLON
05002050000005246-E0Ow6RAcbe7i
08:09:32
144
5,418.0000
XLON
07002070000005268-E0Ow6RAcbeST
08:11:17
116
5,418.0000
XLON
07002070000005493-E0Ow6RAcbial
08:11:31
170
5,416.0000
XLON
05002050000005557-E0Ow6RAcbiv0
08:12:00
76
5,420.0000
XLON
07002070000005617-E0Ow6RAcbjdH
08:12:41
106
5,418.0000
XLON
07002070000005702-E0Ow6RAcbkww
08:12:41
17
5,418.0000
XLON
07002070000005702-E0Ow6RAcbkwy
08:12:41
72
5,418.0000
XLON
07002070000005702-E0Ow6RAcbkx0
08:13:15
144
5,412.0000
XLON
07002070000005204-E0Ow6RAcbm2Y
08:14:21
23
5,414.0000
XLON
07002070000006064-E0Ow6RAcboGM
08:14:21
109
5,414.0000
XLON
07002070000006064-E0Ow6RAcboGO
08:14:21
42
5,414.0000
XLON
07002070000006064-E0Ow6RAcboGQ
08:14:21
42
5,414.0000
XLON
07002070000006064-E0Ow6RAcboGS
08:15:00
105
5,414.0000
XLON
05002050000006181-E0Ow6RAcbp5n
08:15:02
141
5,410.0000
XLON
07002070000006076-E0Ow6RAcbpAS
08:15:42
114
5,406.0000
XLON
07002070000005113-E0Ow6RAcbqfK
08:16:01
216
5,406.0000
XLON
05002050000007340-E0Ow6RAcbrc8
08:16:01
24
5,406.0000
XLON
05002050000007340-E0Ow6RAcbrcA
08:16:08
88
5,406.0000
XLON
07002070000007456-E0Ow6RAcbrv8
08:17:55
146
5,406.0000
XLON
05002050000009120-E0Ow6RAcbuj8
08:17:56
171
5,406.0000
XLON
05002050000009345-E0Ow6RAcbukt
08:21:26
118
5,414.0000
XLON
07002070000011463-E0Ow6RAcbz5y
08:21:27
113
5,410.0000
XLON
07002070000010492-E0Ow6RAcbz7j
08:21:27
134
5,412.0000
XLON
05002050000010891-E0Ow6RAcbz7Q
08:21:27
109
5,414.0000
XLON
07002070000012241-E0Ow6RAcbz79
08:21:29
68
5,410.0000
XLON
05002050000012332-E0Ow6RAcbzBc
08:23:08
108
5,410.0000
XLON
07002070000013531-E0Ow6RAcc17s
08:23:08
71
5,410.0000
XLON
07002070000013531-E0Ow6RAcc17u
08:23:10
137
5,410.0000
XLON
05002050000013641-E0Ow6RAcc1Bo
08:25:05
183
5,408.0000
XLON
07002070000014930-E0Ow6RAcc3cD
08:25:26
91
5,404.0000
XLON
07002070000015179-E0Ow6RAcc4J3
08:25:26
83
5,406.0000
XLON
07002070000014739-E0Ow6RAcc4Gb
08:26:01
127
5,404.0000
XLON
07002070000015567-E0Ow6RAcc580
08:26:34
288
5,404.0000
XLON
05002050000015953-E0Ow6RAcc5uo
08:27:41
38
5,400.0000
XLON
05002050000016369-E0Ow6RAcc7Cd
08:28:18
110
5,400.0000
XLON
07002070000016641-E0Ow6RAcc8DT
08:28:18
86
5,400.0000
XLON
07002070000016641-E0Ow6RAcc8DV
08:28:18
17
5,400.0000
XLON
07002070000016641-E0Ow6RAcc8DX
08:28:18
47
5,400.0000
XLON
07002070000016641-E0Ow6RAcc8DZ
08:29:52
306
5,396.0000
XLON
07002070000016923-E0Ow6RAccAJE
08:33:53
78
5,406.0000
XLON
05002050000017991-E0Ow6RAccFy7
08:34:55
85
5,406.0000
XLON
07002070000018292-E0Ow6RAccHH9
08:34:55
148
5,408.0000
XLON
05002050000018563-E0Ow6RAccHFr
08:34:56
247
5,406.0000
XLON
05002050000018721-E0Ow6RAccHIY
08:35:33
199
5,406.0000
XLON
05002050000018924-E0Ow6RAccIE6
08:35:41
118
5,404.0000
XLON
07002070000017575-E0Ow6RAccIOf
08:36:01
205
5,404.0000
XLON
07002070000019015-E0Ow6RAccIur
08:36:01
61
5,404.0000
XLON
07002070000019015-E0Ow6RAccIut
08:36:01
64
5,404.0000
XLON
07002070000019015-E0Ow6RAccIuv
08:37:41
313
5,404.0000
XLON
07002070000019482-E0Ow6RAccLDK
08:39:21
325
5,404.0000
XLON
05002050000019948-E0Ow6RAccN6U
08:41:01
62
5,404.0000
XLON
05002050000020369-E0Ow6RAccOtB
08:41:01
34
5,404.0000
XLON
05002050000020369-E0Ow6RAccOtD
08:42:44
112
5,402.0000
XLON
05002050000020531-E0Ow6RAccQY5
08:42:55
131
5,400.0000
XLON
07002070000017507-E0Ow6RAccQdX
08:44:21
36
5,400.0000
XLON
07002070000021116-E0Ow6RAccSXk
08:44:21
34
5,400.0000
XLON
07002070000021116-E0Ow6RAccSXm
08:44:21
111
5,400.0000
XLON
07002070000021116-E0Ow6RAccSXo
08:44:23
97
5,400.0000
XLON
05002050000021173-E0Ow6RAccSaG
08:46:01
218
5,398.0000
XLON
07002070000021568-E0Ow6RAccUIs
08:47:05
64
5,398.0000
XLON
05002050000021686-E0Ow6RAccVUU
08:47:41
107
5,398.0000
XLON
05002050000022017-E0Ow6RAccW7t
08:47:41
108
5,398.0000
XLON
05002050000022017-E0Ow6RAccW7v
08:47:41
42
5,398.0000
XLON
05002050000022017-E0Ow6RAccW7x
08:49:42
106
5,398.0000
XLON
07002070000022368-E0Ow6RAccXxV
08:50:25
107
5,408.0000
XLON
07002070000022652-E0Ow6RAccYez
08:51:01
131
5,408.0000
XLON
05002050000022853-E0Ow6RAccZJR
08:52:23
108
5,406.0000
XLON
05002050000023167-E0Ow6RAccac3
08:53:00
98
5,406.0000
XLON
07002070000023178-E0Ow6RAccbGl
08:53:18
85
5,406.0000
XLON
07002070000023344-E0Ow6RAccbpV
09:00:37
120
5,412.0000
XLON
07002070000025288-E0Ow6RAcckCi
09:00:37
60
5,412.0000
XLON
07002070000025296-E0Ow6RAcckCk
09:00:38
167
5,412.0000
XLON
07002070000025338-E0Ow6RAcckDj
09:00:39
135
5,412.0000
XLON
05002050000025491-E0Ow6RAcckEd
09:00:39
111
5,412.0000
XLON
05002050000025491-E0Ow6RAcckEf
09:00:40
133
5,412.0000
XLON
05002050000025522-E0Ow6RAcckFX
09:00:40
28
5,412.0000
XLON
05002050000025522-E0Ow6RAcckFZ
09:01:12
168
5,412.0000
XLON
07002070000025414-E0Ow6RAcclIY
09:01:16
63
5,410.0000
XLON
05002050000025290-E0Ow6RAcclVB
09:01:16
63
5,410.0000
XLON
07002070000025140-E0Ow6RAcclV7
09:01:16
3
5,410.0000
XLON
05002050000025290-E0Ow6RAcclVI
09:01:19
45
5,410.0000
XLON
05002050000026151-E0Ow6RAcclcj
09:01:52
108
5,410.0000
XLON
05002050000026151-E0Ow6RAccmEg
09:02:52
80
5,410.0000
XLON
07002070000027259-E0Ow6RAccnHC
09:02:52
109
5,410.0000
XLON
07002070000027259-E0Ow6RAccnHE
09:05:54
126
5,418.0000
XLON
07002070000029480-E0Ow6RAccr54
09:06:15
147
5,418.0000
XLON
05002050000029620-E0Ow6RAccrc1
09:06:48
156
5,418.0000
XLON
07002070000030283-E0Ow6RAccsB1
09:07:25
126
5,416.0000
XLON
05002050000029391-E0Ow6RAccskw
09:08:29
265
5,416.0000
XLON
07002070000031141-E0Ow6RAcctq1
09:10:08
138
5,416.0000
XLON
07002070000031987-E0Ow6RAccvQy
09:10:27
116
5,414.0000
XLON
07002070000029245-E0Ow6RAccvms
09:12:07
176
5,414.0000
XLON
07002070000033278-E0Ow6RAccxJ6
09:12:07
107
5,414.0000
XLON
07002070000032590-E0Ow6RAccxCh
09:13:00
128
5,412.0000
XLON
07002070000033545-E0Ow6RAccyOD
09:15:05
111
5,414.0000
XLON
05002050000034585-E0Ow6RAcd0Yj
09:15:42
139
5,414.0000
XLON
07002070000034908-E0Ow6RAcd1e6
09:16:01
109
5,414.0000
XLON
07002070000035191-E0Ow6RAcd1ym
09:16:10
139
5,412.0000
XLON
05002050000033914-E0Ow6RAcd2B7
09:17:46
108
5,414.0000
XLON
05002050000036353-E0Ow6RAcd479
09:18:01
134
5,414.0000
XLON
05002050000036551-E0Ow6RAcd4Rq
09:19:43
147
5,414.0000
XLON
07002070000037411-E0Ow6RAcd6Gx
09:19:58
2
5,414.0000
XLON
05002050000037824-E0Ow6RAcd6Rl
09:20:29
133
5,412.0000
XLON
05002050000038001-E0Ow6RAcd6s8
09:21:01
179
5,412.0000
XLON
05002050000038226-E0Ow6RAcd7MB
09:21:03
73
5,412.0000
XLON
07002070000038137-E0Ow6RAcd7No
09:23:07
161
5,412.0000
XLON
07002070000038901-E0Ow6RAcd953
09:24:00
76
5,412.0000
XLON
05002050000039268-E0Ow6RAcdA5D
09:26:24
120
5,422.0000
XLON
07002070000040108-E0Ow6RAcdCOp
09:26:27
129
5,420.0000
XLON
07002070000039884-E0Ow6RAcdCS1
09:27:41
144
5,420.0000
XLON
07002070000040711-E0Ow6RAcdDZS
09:28:18
160
5,420.0000
XLON
05002050000041046-E0Ow6RAcdE4g
09:28:46
31
5,418.0000
XLON
05002050000039992-E0Ow6RAcdEOf
09:28:46
125
5,418.0000
XLON
05002050000039992-E0Ow6RAcdEOj
09:29:21
121
5,418.0000
XLON
07002070000041202-E0Ow6RAcdEx4
09:32:35
78
5,420.0000
XLON
05002050000042429-E0Ow6RAcdI4o
09:32:35
46
5,420.0000
XLON
05002050000042429-E0Ow6RAcdI4q
09:33:56
263
5,422.0000
XLON
07002070000043112-E0Ow6RAcdJHg
09:34:22
161
5,422.0000
XLON
07002070000043281-E0Ow6RAcdJhk
09:36:10
169
5,426.0000
XLON
05002050000044056-E0Ow6RAcdLJO
09:36:39
79
5,426.0000
XLON
05002050000044206-E0Ow6RAcdLtL
09:36:52
101
5,424.0000
XLON
07002070000043813-E0Ow6RAcdM2F
09:39:41
83
5,424.0000
XLON
05002050000044422-E0Ow6RAcdNnB
09:39:41
136
5,424.0000
XLON
05002050000044422-E0Ow6RAcdNnE
09:40:05
92
5,422.0000
XLON
07002070000043515-E0Ow6RAcdO69
09:41:02
238
5,422.0000
XLON
07002070000045179-E0Ow6RAcdOw0
09:41:02
1
5,422.0000
XLON
07002070000045179-E0Ow6RAcdOw2
09:41:13
136
5,420.0000
XLON
07002070000042626-E0Ow6RAcdP3y
09:42:42
2
5,420.0000
XLON
05002050000045792-E0Ow6RAcdQQJ
09:42:42
188
5,420.0000
XLON
05002050000045792-E0Ow6RAcdQQL
09:42:42
36
5,420.0000
XLON
05002050000045792-E0Ow6RAcdQQN
09:45:08
46
5,416.0000
XLON
07002070000046040-E0Ow6RAcdT5z
09:45:44
233
5,418.0000
XLON
07002070000046363-E0Ow6RAcdTZ7
09:46:35
128
5,418.0000
XLON
05002050000046566-E0Ow6RAcdUkM
09:46:45
68
5,418.0000
XLON
05002050000046730-E0Ow6RAcdV0n
09:47:40
256
5,416.0000
XLON
07002070000046040-E0Ow6RAcdVuj
09:48:27
176
5,416.0000
XLON
07002070000047090-E0Ow6RAcdWqA
09:48:41
195
5,414.0000
XLON
07002070000046911-E0Ow6RAcdXKb
09:50:01
130
5,414.0000
XLON
05002050000047756-E0Ow6RAcdYyU
09:52:16
114
5,412.0000
XLON
05002050000047536-E0Ow6RAcdadw
09:52:16
16
5,412.0000
XLON
05002050000047536-E0Ow6RAcdady
09:53:41
127
5,412.0000
XLON
07002070000048551-E0Ow6RAcdbSN
09:54:22
4
5,412.0000
XLON
07002070000048874-E0Ow6RAcdc3p
09:54:22
48
5,412.0000
XLON
07002070000048874-E0Ow6RAcdc3r
09:54:22
29
5,412.0000
XLON
07002070000048874-E0Ow6RAcdc3t
09:54:22
42
5,412.0000
XLON
07002070000048874-E0Ow6RAcdc3v
09:54:22
32
5,412.0000
XLON
07002070000048874-E0Ow6RAcdc3x
09:56:40
139
5,414.0000
XLON
05002050000049393-E0Ow6RAcddm5
09:56:40
19
5,414.0000
XLON
05002050000049393-E0Ow6RAcddm8
09:58:19
152
5,414.0000
XLON
05002050000049783-E0Ow6RAcdezS
10:00:47
11
5,416.0000
XLON
05002050000050615-E0Ow6RAcdhBr
10:02:15
156
5,416.0000
XLON
05002050000050615-E0Ow6RAcdi28
10:02:16
59
5,416.0000
XLON
05002050000051246-E0Ow6RAcdi3T
10:02:42
108
5,416.0000
XLON
07002070000051279-E0Ow6RAcdiK3
10:02:42
91
5,416.0000
XLON
07002070000051279-E0Ow6RAcdiK5
10:04:22
281
5,416.0000
XLON
05002050000051766-E0Ow6RAcdjNc
10:04:40
140
5,414.0000
XLON
07002070000050334-E0Ow6RAcdjfd
10:14:34
152
5,424.0000
XLON
07002070000054344-E0Ow6RAcds47
10:14:35
296
5,424.0000
XLON
07002070000054369-E0Ow6RAcds5V
10:15:35
261
5,424.0000
XLON
07002070000054405-E0Ow6RAcdsho
10:20:17
205
5,424.0000
XLON
05002050000054921-E0Ow6RAcdw82
10:26:54
138
5,432.0000
XLON
07002070000057248-E0Ow6RAce125
10:26:55
125
5,432.0000
XLON
05002050000057364-E0Ow6RAce12b
10:26:56
188
5,432.0000
XLON
05002050000057376-E0Ow6RAce13C
10:26:57
163
5,432.0000
XLON
07002070000057259-E0Ow6RAce13o
10:26:58
151
5,430.0000
XLON
07002070000056500-E0Ow6RAce15b
10:26:58
51
5,432.0000
XLON
07002070000057270-E0Ow6RAce15F
10:26:58
17
5,432.0000
XLON
07002070000057270-E0Ow6RAce15J
10:26:58
107
5,432.0000
XLON
07002070000057270-E0Ow6RAce15M
10:26:59
150
5,430.0000
XLON
07002070000057274-E0Ow6RAce16V
10:27:36
127
5,430.0000
XLON
07002070000057416-E0Ow6RAce1XW
10:27:36
125
5,430.0000
XLON
07002070000057416-E0Ow6RAce1XY
10:28:05
86
5,426.0000
XLON
05002050000056400-E0Ow6RAce1nv
10:28:05
2
5,426.0000
XLON
05002050000056400-E0Ow6RAce1nx
10:28:05
40
5,426.0000
XLON
05002050000056400-E0Ow6RAce1o0
10:33:02
296
5,430.0000
XLON
05002050000058938-E0Ow6RAce5kE
10:33:39
197
5,430.0000
XLON
05002050000059087-E0Ow6RAce6Bi
10:33:39
51
5,430.0000
XLON
05002050000059087-E0Ow6RAce6Bk
10:34:20
176
5,428.0000
XLON
07002070000058659-E0Ow6RAce6qt
10:34:51
161
5,428.0000
XLON
07002070000059218-E0Ow6RAce7ac
10:37:12
155
5,428.0000
XLON
07002070000059470-E0Ow6RAce9Kk
10:37:16
33
5,428.0000
XLON
07002070000059470-E0Ow6RAce9M7
10:38:05
232
5,428.0000
XLON
07002070000059812-E0Ow6RAce9w9
10:44:55
188
5,430.0000
XLON
07002070000061248-E0Ow6RAceEkW
10:44:56
61
5,430.0000
XLON
07002070000061326-E0Ow6RAceEl4
10:44:56
242
5,430.0000
XLON
07002070000061326-E0Ow6RAceEl6
10:45:37
68
5,430.0000
XLON
05002050000061677-E0Ow6RAceFbH
10:45:37
128
5,428.0000
XLON
05002050000060432-E0Ow6RAceFbJ
10:45:37
73
5,428.0000
XLON
07002070000061113-E0Ow6RAceFbN
10:46:02
3
5,426.0000
XLON
05002050000061778-E0Ow6RAceFuQ
10:54:05
174
5,434.0000
XLON
07002070000062831-E0Ow6RAceM0Q
10:54:06
53
5,434.0000
XLON
07002070000063202-E0Ow6RAceM1B
10:54:06
2
5,434.0000
XLON
07002070000063202-E0Ow6RAceM1D
10:54:10
180
5,436.0000
XLON
07002070000063224-E0Ow6RAceM7O
10:54:11
135
5,434.0000
XLON
07002070000063206-E0Ow6RAceMAi
10:54:11
135
5,436.0000
XLON
07002070000063228-E0Ow6RAceMAE
10:54:13
142
5,434.0000
XLON
05002050000063469-E0Ow6RAceMDc
10:54:27
203
5,430.0000
XLON
07002070000063235-E0Ow6RAceMMe
10:56:22
287
5,438.0000
XLON
05002050000063847-E0Ow6RAceNu0
10:58:19
199
5,444.0000
XLON
07002070000064191-E0Ow6RAcePCE
10:59:55
173
5,446.0000
XLON
07002070000064429-E0Ow6RAceQAE
11:02:48
195
5,456.0000
XLON
07002070000065426-E0Ow6RAceSw1
11:03:16
155
5,454.0000
XLON
07002070000065408-E0Ow6RAceTE3
11:05:06
133
5,454.0000
XLON
07002070000065852-E0Ow6RAceUoY
11:05:06
41
5,454.0000
XLON
07002070000065852-E0Ow6RAceUoa
11:05:11
38
5,452.0000
XLON
07002070000065358-E0Ow6RAceUsz
11:05:11
98
5,452.0000
XLON
07002070000065358-E0Ow6RAceUt2
11:07:47
190
5,458.0000
XLON
05002050000066870-E0Ow6RAceWkm
11:10:26
210
5,456.0000
XLON
05002050000067165-E0Ow6RAceY6I
11:11:02
9
5,454.0000
XLON
05002050000067540-E0Ow6RAceYVp
11:11:02
168
5,454.0000
XLON
05002050000067540-E0Ow6RAceYVr
11:11:08
190
5,452.0000
XLON
05002050000066536-E0Ow6RAceYbh
11:13:19
147
5,454.0000
XLON
05002050000068038-E0Ow6RAceaUh
11:13:47
138
5,452.0000
XLON
07002070000067628-E0Ow6RAceak9
11:13:47
83
5,452.0000
XLON
07002070000067628-E0Ow6RAceakF
11:15:20
110
5,450.0000
XLON
05002050000068454-E0Ow6RAcebvG
11:17:00
115
5,452.0000
XLON
07002070000068463-E0Ow6RAcecv2
11:17:00
70
5,452.0000
XLON
07002070000068463-E0Ow6RAcecv4
11:17:42
116
5,452.0000
XLON
05002050000069261-E0Ow6RAcedSG
11:17:42
52
5,452.0000
XLON
05002050000069261-E0Ow6RAcedSI
11:23:20
231
5,456.0000
XLON
07002070000069945-E0Ow6RAceihh
11:24:22
63
5,456.0000
XLON
07002070000070339-E0Ow6RAcejZV
11:24:22
2
5,456.0000
XLON
07002070000070339-E0Ow6RAcejZX
11:24:22
46
5,456.0000
XLON
07002070000070339-E0Ow6RAcejZZ
11:24:22
65
5,456.0000
XLON
07002070000070339-E0Ow6RAcejZb
11:24:49
138
5,454.0000
XLON
05002050000070094-E0Ow6RAcek2i
11:26:11
21
5,454.0000
XLON
07002070000070759-E0Ow6RAcel5m
11:26:11
185
5,454.0000
XLON
07002070000070759-E0Ow6RAcel5f
11:27:43
140
5,454.0000
XLON
07002070000071251-E0Ow6RAcemPf
11:28:58
120
5,450.0000
XLON
05002050000069625-E0Ow6RAcenUy
11:30:26
74
5,452.0000
XLON
05002050000071965-E0Ow6RAceolO
11:30:48
157
5,450.0000
XLON
07002070000071539-E0Ow6RAcep2O
11:30:48
14
5,450.0000
XLON
07002070000071539-E0Ow6RAcep2S
11:31:03
112
5,450.0000
XLON
05002050000072233-E0Ow6RAcepEL
11:31:03
2
5,450.0000
XLON
05002050000072233-E0Ow6RAcepEN
11:31:03
36
5,450.0000
XLON
05002050000072233-E0Ow6RAcepEP
11:32:43
116
5,450.0000
XLON
07002070000072417-E0Ow6RAceqSl
11:32:43
49
5,450.0000
XLON
07002070000072417-E0Ow6RAceqSn
11:34:23
155
5,450.0000
XLON
05002050000073050-E0Ow6RAcergu
11:37:02
59
5,454.0000
XLON
05002050000073497-E0Ow6RAcetBx
11:37:02
66
5,454.0000
XLON
05002050000073497-E0Ow6RAcetC2
11:37:43
122
5,454.0000
XLON
05002050000073944-E0Ow6RAceu9n
11:40:37
3
5,458.0000
XLON
07002070000074238-E0Ow6RAcevwb
11:43:37
91
5,460.0000
XLON
05002050000074668-E0Ow6RAcey5m
11:43:37
4
5,460.0000
XLON
05002050000074668-E0Ow6RAcey5q
11:43:37
114
5,462.0000
XLON
07002070000074767-E0Ow6RAcey5A
11:43:37
84
5,462.0000
XLON
07002070000074767-E0Ow6RAcey5C
11:46:03
6
5,468.0000
XLON
05002050000075647-E0Ow6RAcf0KA
11:46:30
55
5,466.0000
XLON
07002070000074966-E0Ow6RAcf0c8
11:46:30
55
5,466.0000
XLON
07002070000074966-E0Ow6RAcf0cA
11:46:30
98
5,466.0000
XLON
07002070000074966-E0Ow6RAcf0cC
11:49:45
22
5,464.0000
XLON
07002070000076049-E0Ow6RAcf2dZ
11:49:45
86
5,464.0000
XLON
07002070000076049-E0Ow6RAcf2dc
11:49:45
73
5,464.0000
XLON
07002070000075448-E0Ow6RAcf2cP
11:49:45
87
5,464.0000
XLON
07002070000075448-E0Ow6RAcf2cR
11:50:53
69
5,460.0000
XLON
05002050000074668-E0Ow6RAcf3ho
11:52:00
72
5,460.0000
XLON
05002050000076537-E0Ow6RAcf4X4
11:52:21
86
5,460.0000
XLON
05002050000076537-E0Ow6RAcf4ja
11:52:21
62
5,460.0000
XLON
07002070000076474-E0Ow6RAcf4jc
11:52:43
71
5,460.0000
XLON
05002050000076908-E0Ow6RAcf53d
11:52:43
37
5,460.0000
XLON
05002050000076908-E0Ow6RAcf53f
11:54:03
37
5,460.0000
XLON
05002050000076908-E0Ow6RAcf6Dc
11:54:03
28
5,460.0000
XLON
05002050000076908-E0Ow6RAcf6De
11:54:58
35
5,460.0000
XLON
05002050000077329-E0Ow6RAcf6t9
11:54:58
125
5,460.0000
XLON
05002050000077329-E0Ow6RAcf6tE
11:55:00
62
5,460.0000
XLON
05002050000077468-E0Ow6RAcf6v5
11:56:03
161
5,460.0000
XLON
05002050000077685-E0Ow6RAcf7hb
11:56:03
20
5,458.0000
XLON
07002070000075348-E0Ow6RAcf7hl
11:58:06
219
5,460.0000
XLON
07002070000077787-E0Ow6RAcf9FX
11:58:10
52
5,458.0000
XLON
07002070000075348-E0Ow6RAcf9ME
11:58:10
94
5,458.0000
XLON
07002070000076361-E0Ow6RAcf9MG
11:59:42
186
5,466.0000
XLON
07002070000078220-E0Ow6RAcfAve
12:00:02
233
5,462.0000
XLON
05002050000078525-E0Ow6RAcfBcc
12:03:04
18
5,462.0000
XLON
07002070000078767-E0Ow6RAcfHSu
12:03:04
90
5,462.0000
XLON
07002070000078767-E0Ow6RAcfHSs
12:04:23
2
5,462.0000
XLON
07002070000079981-E0Ow6RAcfJik
12:06:47
192
5,462.0000
XLON
05002050000080473-E0Ow6RAcfMTW
12:07:43
118
5,462.0000
XLON
07002070000081020-E0Ow6RAcfNYI
12:07:43
52
5,462.0000
XLON
07002070000081020-E0Ow6RAcfNXy
12:07:43
1
5,462.0000
XLON
07002070000081020-E0Ow6RAcfNXp
12:07:43
53
5,462.0000
XLON
07002070000081020-E0Ow6RAcfNXc
12:09:54
21
5,462.0000
XLON
07002070000081444-E0Ow6RAcfPKF
12:09:54
41
5,462.0000
XLON
07002070000081444-E0Ow6RAcfPKJ
12:09:54
88
5,462.0000
XLON
07002070000081444-E0Ow6RAcfPKL
12:15:35
113
5,466.0000
XLON
05002050000083196-E0Ow6RAcfU9k
12:15:35
70
5,466.0000
XLON
07002070000082865-E0Ow6RAcfU9m
12:15:58
322
5,464.0000
XLON
05002050000083186-E0Ow6RAcfUdV
12:20:09
223
5,464.0000
XLON
07002070000083186-E0Ow6RAcfXkN
12:20:30
112
5,464.0000
XLON
05002050000084582-E0Ow6RAcfY1q
12:20:30
40
5,464.0000
XLON
05002050000084582-E0Ow6RAcfY1s
12:21:04
2
5,464.0000
XLON
07002070000084345-E0Ow6RAcfYYG
12:22:32
190
5,464.0000
XLON
05002050000084814-E0Ow6RAcfZoL
12:22:44
126
5,464.0000
XLON
07002070000084740-E0Ow6RAcfZxJ
12:22:44
114
5,464.0000
XLON
07002070000084740-E0Ow6RAcfZxF
12:28:45
154
5,464.0000
XLON
07002070000085625-E0Ow6RAcfe5J
12:28:46
149
5,464.0000
XLON
07002070000085973-E0Ow6RAcfe63
12:29:23
167
5,464.0000
XLON
07002070000086123-E0Ow6RAcfeZd
12:30:34
39
5,462.0000
XLON
05002050000086745-E0Ow6RAcffT3
12:30:34
106
5,462.0000
XLON
05002050000086745-E0Ow6RAcffT5
12:31:03
14
5,462.0000
XLON
05002050000086882-E0Ow6RAcfftd
12:31:24
29
5,462.0000
XLON
05002050000086882-E0Ow6RAcfg71
12:40:42
126
5,468.0000
XLON
05002050000088156-E0Ow6RAcfmeR
12:40:42
19
5,468.0000
XLON
05002050000088156-E0Ow6RAcfmeT
12:40:43
43
5,468.0000
XLON
05002050000089213-E0Ow6RAcfmf1
12:40:43
42
5,468.0000
XLON
05002050000089213-E0Ow6RAcfmf3
12:40:44
163
5,468.0000
XLON
05002050000089219-E0Ow6RAcfmfv
12:40:45
89
5,468.0000
XLON
05002050000089224-E0Ow6RAcfmgb
12:40:45
70
5,468.0000
XLON
05002050000089224-E0Ow6RAcfmgd
12:41:27
204
5,468.0000
XLON
07002070000088964-E0Ow6RAcfnMf
12:41:28
118
5,468.0000
XLON
07002070000089141-E0Ow6RAcfnNq
12:41:28
89
5,468.0000
XLON
07002070000089141-E0Ow6RAcfnNs
12:42:17
42
5,468.0000
XLON
05002050000089594-E0Ow6RAcfnhV
12:42:17
106
5,468.0000
XLON
05002050000089594-E0Ow6RAcfnhY
12:43:07
46
5,466.0000
XLON
05002050000087834-E0Ow6RAcfoAt
12:43:07
95
5,466.0000
XLON
05002050000087834-E0Ow6RAcfoAv
12:43:08
246
5,466.0000
XLON
07002070000089597-E0Ow6RAcfoBv
12:43:14
138
5,464.0000
XLON
05002050000089770-E0Ow6RAcfoI0
12:43:14
15
5,464.0000
XLON
05002050000089770-E0Ow6RAcfoHy
12:46:27
144
5,462.0000
XLON
07002070000090035-E0Ow6RAcfqD0
12:46:54
173
5,460.0000
XLON
05002050000090330-E0Ow6RAcfqRg
12:48:00
181
5,458.0000
XLON
07002070000090749-E0Ow6RAcfruY
12:51:52
44
5,458.0000
XLON
07002070000091199-E0Ow6RAcfv5J
12:53:28
36
5,460.0000
XLON
07002070000092173-E0Ow6RAcfvwn
12:53:28
140
5,460.0000
XLON
07002070000092173-E0Ow6RAcfvwr
12:53:32
142
5,458.0000
XLON
07002070000091199-E0Ow6RAcfvyX
12:55:51
135
5,458.0000
XLON
05002050000092656-E0Ow6RAcfxd1
12:58:31
176
5,458.0000
XLON
07002070000092835-E0Ow6RAcfzko
12:59:22
85
5,454.0000
XLON
07002070000089487-E0Ow6RAcg0Ke
12:59:22
109
5,454.0000
XLON
05002050000093773-E0Ow6RAcg0Ki
12:59:22
25
5,454.0000
XLON
07002070000089487-E0Ow6RAcg0Kg
12:59:30
14
5,454.0000
XLON
05002050000093867-E0Ow6RAcg0SX
12:59:48
140
5,454.0000
XLON
05002050000093867-E0Ow6RAcg0bK
13:01:05
2
5,452.0000
XLON
07002070000094086-E0Ow6RAcg1Z7
13:01:05
170
5,452.0000
XLON
07002070000094086-E0Ow6RAcg1Z9
13:01:05
50
5,452.0000
XLON
07002070000094086-E0Ow6RAcg1ZB
13:01:05
44
5,452.0000
XLON
07002070000094086-E0Ow6RAcg1ZD
13:02:45
3
5,450.0000
XLON
05002050000094817-E0Ow6RAcg3xC
13:02:45
44
5,450.0000
XLON
05002050000094817-E0Ow6RAcg3xE
13:03:22
40
5,450.0000
XLON
07002070000094724-E0Ow6RAcg4W6
13:04:30
102
5,450.0000
XLON
07002070000094855-E0Ow6RAcg5en
13:05:40
28
5,450.0000
XLON
07002070000095257-E0Ow6RAcg6SI
13:05:40
57
5,450.0000
XLON
07002070000095257-E0Ow6RAcg6SK
13:06:05
129
5,450.0000
XLON
07002070000095328-E0Ow6RAcg6gR
13:06:05
43
5,450.0000
XLON
07002070000095328-E0Ow6RAcg6gT
13:07:45
196
5,450.0000
XLON
07002070000095740-E0Ow6RAcg8lb
13:09:26
134
5,448.0000
XLON
07002070000096107-E0Ow6RAcgA4r
13:10:40
189
5,446.0000
XLON
05002050000092482-E0Ow6RAcgAvV
13:10:40
60
5,448.0000
XLON
05002050000096564-E0Ow6RAcgAvL
13:11:05
127
5,446.0000
XLON
07002070000096418-E0Ow6RAcgBFJ
13:11:05
2
5,446.0000
XLON
07002070000096418-E0Ow6RAcgBFL
13:11:05
29
5,446.0000
XLON
07002070000096418-E0Ow6RAcgBFN
13:13:35
127
5,442.0000
XLON
05002050000097037-E0Ow6RAcgDEu
13:13:35
65
5,440.0000
XLON
05002050000096649-E0Ow6RAcgDF2
13:15:03
4
5,444.0000
XLON
05002050000097469-E0Ow6RAcgETc
13:15:03
112
5,444.0000
XLON
05002050000097469-E0Ow6RAcgETe
13:15:03
44
5,444.0000
XLON
05002050000097469-E0Ow6RAcgETg
13:16:05
77
5,444.0000
XLON
07002070000097499-E0Ow6RAcgFAE
13:16:05
85
5,444.0000
XLON
07002070000097499-E0Ow6RAcgFAG
13:16:05
15
5,444.0000
XLON
07002070000097499-E0Ow6RAcgFAB
13:18:59
165
5,456.0000
XLON
05002050000098475-E0Ow6RAcgHxX
13:19:25
224
5,456.0000
XLON
07002070000098304-E0Ow6RAcgIeA
13:21:05
112
5,456.0000
XLON
07002070000098631-E0Ow6RAcgK2d
13:21:05
60
5,456.0000
XLON
07002070000098631-E0Ow6RAcgK2f
13:23:35
188
5,454.0000
XLON
07002070000098968-E0Ow6RAcgLow
13:25:42
173
5,454.0000
XLON
05002050000099550-E0Ow6RAcgNUc
13:26:05
2
5,454.0000
XLON
05002050000099913-E0Ow6RAcgNpf
13:26:42
42
5,456.0000
XLON
07002070000099722-E0Ow6RAcgOF8
13:26:42
120
5,456.0000
XLON
07002070000099722-E0Ow6RAcgOFA
13:27:38
152
5,452.0000
XLON
05002050000098301-E0Ow6RAcgOrz
13:27:45
112
5,452.0000
XLON
07002070000099945-E0Ow6RAcgOwz
13:27:45
36
5,452.0000
XLON
07002070000099945-E0Ow6RAcgOx1
13:30:40
125
5,452.0000
XLON
07002070000100551-E0Ow6RAcgRF5
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 82,400
Date of transaction: 22 October 2025
Average price paid per share (pence): 5,445.1250
Lowest price paid per share (pence): 5,396.0000
Highest price paid per share (pence): 5,474.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,984,736 (excluding Treasury shares), and the
Company will hold 30,370,097 ordinary shares in Treasury.
The figure of 420,984,736 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
08:01:31 393 5,412.0000 XLON 07002070000003469-E0Ow6RAcbM2K
08:01:31 378 5,410.0000 XLON 05002050000003447-E0Ow6RAcbM2k
08:01:31 75 5,410.0000 XLON 05002050000003447-E0Ow6RAcbM2u
08:02:55 187 5,400.0000 XLON 07002070000003982-E0Ow6RAcbPry
08:04:00 125 5,398.0000 XLON 05002050000003949-E0Ow6RAcbRrl
08:05:29 238 5,404.0000 XLON 07002070000004601-E0Ow6RAcbVXY
08:05:30 124 5,400.0000 XLON 07002070000004423-E0Ow6RAcbVb6
08:05:30 92 5,402.0000 XLON 05002050000004401-E0Ow6RAcbVaX
08:05:30 66 5,402.0000 XLON 05002050000004401-E0Ow6RAcbVaZ
08:08:43 112 5,410.0000 XLON 05002050000005126-E0Ow6RAcbcVI
08:09:21 174 5,416.0000 XLON 05002050000005246-E0Ow6RAcbe7i
08:09:32 144 5,418.0000 XLON 07002070000005268-E0Ow6RAcbeST
08:11:17 116 5,418.0000 XLON 07002070000005493-E0Ow6RAcbial
08:11:31 170 5,416.0000 XLON 05002050000005557-E0Ow6RAcbiv0
08:12:00 76 5,420.0000 XLON 07002070000005617-E0Ow6RAcbjdH
08:12:41 106 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkww
08:12:41 17 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkwy
08:12:41 72 5,418.0000 XLON 07002070000005702-E0Ow6RAcbkx0
08:13:15 144 5,412.0000 XLON 07002070000005204-E0Ow6RAcbm2Y
08:14:21 23 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGM
08:14:21 109 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGO
08:14:21 42 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGQ
08:14:21 42 5,414.0000 XLON 07002070000006064-E0Ow6RAcboGS
08:15:00 105 5,414.0000 XLON 05002050000006181-E0Ow6RAcbp5n
08:15:02 141 5,410.0000 XLON 07002070000006076-E0Ow6RAcbpAS
08:15:42 114 5,406.0000 XLON 07002070000005113-E0Ow6RAcbqfK
08:16:01 216 5,406.0000 XLON 05002050000007340-E0Ow6RAcbrc8
08:16:01 24 5,406.0000 XLON 05002050000007340-E0Ow6RAcbrcA
08:16:08 88 5,406.0000 XLON 07002070000007456-E0Ow6RAcbrv8
08:17:55 146 5,406.0000 XLON 05002050000009120-E0Ow6RAcbuj8
08:17:56 171 5,406.0000 XLON 05002050000009345-E0Ow6RAcbukt
08:21:26 118 5,414.0000 XLON 07002070000011463-E0Ow6RAcbz5y
08:21:27 113 5,410.0000 XLON 07002070000010492-E0Ow6RAcbz7j
08:21:27 134 5,412.0000 XLON 05002050000010891-E0Ow6RAcbz7Q
08:21:27 109 5,414.0000 XLON 07002070000012241-E0Ow6RAcbz79
08:21:29 68 5,410.0000 XLON 05002050000012332-E0Ow6RAcbzBc
08:23:08 108 5,410.0000 XLON 07002070000013531-E0Ow6RAcc17s
08:23:08 71 5,410.0000 XLON 07002070000013531-E0Ow6RAcc17u
08:23:10 137 5,410.0000 XLON 05002050000013641-E0Ow6RAcc1Bo
08:25:05 183 5,408.0000 XLON 07002070000014930-E0Ow6RAcc3cD
08:25:26 91 5,404.0000 XLON 07002070000015179-E0Ow6RAcc4J3
08:25:26 83 5,406.0000 XLON 07002070000014739-E0Ow6RAcc4Gb
08:26:01 127 5,404.0000 XLON 07002070000015567-E0Ow6RAcc580
08:26:34 288 5,404.0000 XLON 05002050000015953-E0Ow6RAcc5uo
08:27:41 38 5,400.0000 XLON 05002050000016369-E0Ow6RAcc7Cd
08:28:18 110 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DT
08:28:18 86 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DV
08:28:18 17 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DX
08:28:18 47 5,400.0000 XLON 07002070000016641-E0Ow6RAcc8DZ
08:29:52 306 5,396.0000 XLON 07002070000016923-E0Ow6RAccAJE
08:33:53 78 5,406.0000 XLON 05002050000017991-E0Ow6RAccFy7
08:34:55 85 5,406.0000 XLON 07002070000018292-E0Ow6RAccHH9
08:34:55 148 5,408.0000 XLON 05002050000018563-E0Ow6RAccHFr
08:34:56 247 5,406.0000 XLON 05002050000018721-E0Ow6RAccHIY
08:35:33 199 5,406.0000 XLON 05002050000018924-E0Ow6RAccIE6
08:35:41 118 5,404.0000 XLON 07002070000017575-E0Ow6RAccIOf
08:36:01 205 5,404.0000 XLON 07002070000019015-E0Ow6RAccIur
08:36:01 61 5,404.0000 XLON 07002070000019015-E0Ow6RAccIut
08:36:01 64 5,404.0000 XLON 07002070000019015-E0Ow6RAccIuv
08:37:41 313 5,404.0000 XLON 07002070000019482-E0Ow6RAccLDK
08:39:21 325 5,404.0000 XLON 05002050000019948-E0Ow6RAccN6U
08:41:01 62 5,404.0000 XLON 05002050000020369-E0Ow6RAccOtB
08:41:01 34 5,404.0000 XLON 05002050000020369-E0Ow6RAccOtD
08:42:44 112 5,402.0000 XLON 05002050000020531-E0Ow6RAccQY5
08:42:55 131 5,400.0000 XLON 07002070000017507-E0Ow6RAccQdX
08:44:21 36 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXk
08:44:21 34 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXm
08:44:21 111 5,400.0000 XLON 07002070000021116-E0Ow6RAccSXo
08:44:23 97 5,400.0000 XLON 05002050000021173-E0Ow6RAccSaG
08:46:01 218 5,398.0000 XLON 07002070000021568-E0Ow6RAccUIs
08:47:05 64 5,398.0000 XLON 05002050000021686-E0Ow6RAccVUU
08:47:41 107 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7t
08:47:41 108 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7v
08:47:41 42 5,398.0000 XLON 05002050000022017-E0Ow6RAccW7x
08:49:42 106 5,398.0000 XLON 07002070000022368-E0Ow6RAccXxV
08:50:25 107 5,408.0000 XLON 07002070000022652-E0Ow6RAccYez
08:51:01 131 5,408.0000 XLON 05002050000022853-E0Ow6RAccZJR
08:52:23 108 5,406.0000 XLON 05002050000023167-E0Ow6RAccac3
08:53:00 98 5,406.0000 XLON 07002070000023178-E0Ow6RAccbGl
08:53:18 85 5,406.0000 XLON 07002070000023344-E0Ow6RAccbpV
09:00:37 120 5,412.0000 XLON 07002070000025288-E0Ow6RAcckCi
09:00:37 60 5,412.0000 XLON 07002070000025296-E0Ow6RAcckCk
09:00:38 167 5,412.0000 XLON 07002070000025338-E0Ow6RAcckDj
09:00:39 135 5,412.0000 XLON 05002050000025491-E0Ow6RAcckEd
09:00:39 111 5,412.0000 XLON 05002050000025491-E0Ow6RAcckEf
09:00:40 133 5,412.0000 XLON 05002050000025522-E0Ow6RAcckFX
09:00:40 28 5,412.0000 XLON 05002050000025522-E0Ow6RAcckFZ
09:01:12 168 5,412.0000 XLON 07002070000025414-E0Ow6RAcclIY
09:01:16 63 5,410.0000 XLON 05002050000025290-E0Ow6RAcclVB
09:01:16 63 5,410.0000 XLON 07002070000025140-E0Ow6RAcclV7
09:01:16 3 5,410.0000 XLON 05002050000025290-E0Ow6RAcclVI
09:01:19 45 5,410.0000 XLON 05002050000026151-E0Ow6RAcclcj
09:01:52 108 5,410.0000 XLON 05002050000026151-E0Ow6RAccmEg
09:02:52 80 5,410.0000 XLON 07002070000027259-E0Ow6RAccnHC
09:02:52 109 5,410.0000 XLON 07002070000027259-E0Ow6RAccnHE
09:05:54 126 5,418.0000 XLON 07002070000029480-E0Ow6RAccr54
09:06:15 147 5,418.0000 XLON 05002050000029620-E0Ow6RAccrc1
09:06:48 156 5,418.0000 XLON 07002070000030283-E0Ow6RAccsB1
09:07:25 126 5,416.0000 XLON 05002050000029391-E0Ow6RAccskw
09:08:29 265 5,416.0000 XLON 07002070000031141-E0Ow6RAcctq1
09:10:08 138 5,416.0000 XLON 07002070000031987-E0Ow6RAccvQy
09:10:27 116 5,414.0000 XLON 07002070000029245-E0Ow6RAccvms
09:12:07 176 5,414.0000 XLON 07002070000033278-E0Ow6RAccxJ6
09:12:07 107 5,414.0000 XLON 07002070000032590-E0Ow6RAccxCh
09:13:00 128 5,412.0000 XLON 07002070000033545-E0Ow6RAccyOD
09:15:05 111 5,414.0000 XLON 05002050000034585-E0Ow6RAcd0Yj
09:15:42 139 5,414.0000 XLON 07002070000034908-E0Ow6RAcd1e6
09:16:01 109 5,414.0000 XLON 07002070000035191-E0Ow6RAcd1ym
09:16:10 139 5,412.0000 XLON 05002050000033914-E0Ow6RAcd2B7
09:17:46 108 5,414.0000 XLON 05002050000036353-E0Ow6RAcd479
09:18:01 134 5,414.0000 XLON 05002050000036551-E0Ow6RAcd4Rq
09:19:43 147 5,414.0000 XLON 07002070000037411-E0Ow6RAcd6Gx
09:19:58 2 5,414.0000 XLON 05002050000037824-E0Ow6RAcd6Rl
09:20:29 133 5,412.0000 XLON 05002050000038001-E0Ow6RAcd6s8
09:21:01 179 5,412.0000 XLON 05002050000038226-E0Ow6RAcd7MB
09:21:03 73 5,412.0000 XLON 07002070000038137-E0Ow6RAcd7No
09:23:07 161 5,412.0000 XLON 07002070000038901-E0Ow6RAcd953
09:24:00 76 5,412.0000 XLON 05002050000039268-E0Ow6RAcdA5D
09:26:24 120 5,422.0000 XLON 07002070000040108-E0Ow6RAcdCOp
09:26:27 129 5,420.0000 XLON 07002070000039884-E0Ow6RAcdCS1
09:27:41 144 5,420.0000 XLON 07002070000040711-E0Ow6RAcdDZS
09:28:18 160 5,420.0000 XLON 05002050000041046-E0Ow6RAcdE4g
09:28:46 31 5,418.0000 XLON 05002050000039992-E0Ow6RAcdEOf
09:28:46 125 5,418.0000 XLON 05002050000039992-E0Ow6RAcdEOj
09:29:21 121 5,418.0000 XLON 07002070000041202-E0Ow6RAcdEx4
09:32:35 78 5,420.0000 XLON 05002050000042429-E0Ow6RAcdI4o
09:32:35 46 5,420.0000 XLON 05002050000042429-E0Ow6RAcdI4q
09:33:56 263 5,422.0000 XLON 07002070000043112-E0Ow6RAcdJHg
09:34:22 161 5,422.0000 XLON 07002070000043281-E0Ow6RAcdJhk
09:36:10 169 5,426.0000 XLON 05002050000044056-E0Ow6RAcdLJO
09:36:39 79 5,426.0000 XLON 05002050000044206-E0Ow6RAcdLtL
09:36:52 101 5,424.0000 XLON 07002070000043813-E0Ow6RAcdM2F
09:39:41 83 5,424.0000 XLON 05002050000044422-E0Ow6RAcdNnB
09:39:41 136 5,424.0000 XLON 05002050000044422-E0Ow6RAcdNnE
09:40:05 92 5,422.0000 XLON 07002070000043515-E0Ow6RAcdO69
09:41:02 238 5,422.0000 XLON 07002070000045179-E0Ow6RAcdOw0
09:41:02 1 5,422.0000 XLON 07002070000045179-E0Ow6RAcdOw2
09:41:13 136 5,420.0000 XLON 07002070000042626-E0Ow6RAcdP3y
09:42:42 2 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQJ
09:42:42 188 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQL
09:42:42 36 5,420.0000 XLON 05002050000045792-E0Ow6RAcdQQN
09:45:08 46 5,416.0000 XLON 07002070000046040-E0Ow6RAcdT5z
09:45:44 233 5,418.0000 XLON 07002070000046363-E0Ow6RAcdTZ7
09:46:35 128 5,418.0000 XLON 05002050000046566-E0Ow6RAcdUkM
09:46:45 68 5,418.0000 XLON 05002050000046730-E0Ow6RAcdV0n
09:47:40 256 5,416.0000 XLON 07002070000046040-E0Ow6RAcdVuj
09:48:27 176 5,416.0000 XLON 07002070000047090-E0Ow6RAcdWqA
09:48:41 195 5,414.0000 XLON 07002070000046911-E0Ow6RAcdXKb
09:50:01 130 5,414.0000 XLON 05002050000047756-E0Ow6RAcdYyU
09:52:16 114 5,412.0000 XLON 05002050000047536-E0Ow6RAcdadw
09:52:16 16 5,412.0000 XLON 05002050000047536-E0Ow6RAcdady
09:53:41 127 5,412.0000 XLON 07002070000048551-E0Ow6RAcdbSN
09:54:22 4 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3p
09:54:22 48 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3r
09:54:22 29 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3t
09:54:22 42 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3v
09:54:22 32 5,412.0000 XLON 07002070000048874-E0Ow6RAcdc3x
09:56:40 139 5,414.0000 XLON 05002050000049393-E0Ow6RAcddm5
09:56:40 19 5,414.0000 XLON 05002050000049393-E0Ow6RAcddm8
09:58:19 152 5,414.0000 XLON 05002050000049783-E0Ow6RAcdezS
10:00:47 11 5,416.0000 XLON 05002050000050615-E0Ow6RAcdhBr
10:02:15 156 5,416.0000 XLON 05002050000050615-E0Ow6RAcdi28
10:02:16 59 5,416.0000 XLON 05002050000051246-E0Ow6RAcdi3T
10:02:42 108 5,416.0000 XLON 07002070000051279-E0Ow6RAcdiK3
10:02:42 91 5,416.0000 XLON 07002070000051279-E0Ow6RAcdiK5
10:04:22 281 5,416.0000 XLON 05002050000051766-E0Ow6RAcdjNc
10:04:40 140 5,414.0000 XLON 07002070000050334-E0Ow6RAcdjfd
10:14:34 152 5,424.0000 XLON 07002070000054344-E0Ow6RAcds47
10:14:35 296 5,424.0000 XLON 07002070000054369-E0Ow6RAcds5V
10:15:35 261 5,424.0000 XLON 07002070000054405-E0Ow6RAcdsho
10:20:17 205 5,424.0000 XLON 05002050000054921-E0Ow6RAcdw82
10:26:54 138 5,432.0000 XLON 07002070000057248-E0Ow6RAce125
10:26:55 125 5,432.0000 XLON 05002050000057364-E0Ow6RAce12b
10:26:56 188 5,432.0000 XLON 05002050000057376-E0Ow6RAce13C
10:26:57 163 5,432.0000 XLON 07002070000057259-E0Ow6RAce13o
10:26:58 151 5,430.0000 XLON 07002070000056500-E0Ow6RAce15b
10:26:58 51 5,432.0000 XLON 07002070000057270-E0Ow6RAce15F
10:26:58 17 5,432.0000 XLON 07002070000057270-E0Ow6RAce15J
10:26:58 107 5,432.0000 XLON 07002070000057270-E0Ow6RAce15M
10:26:59 150 5,430.0000 XLON 07002070000057274-E0Ow6RAce16V
10:27:36 127 5,430.0000 XLON 07002070000057416-E0Ow6RAce1XW
10:27:36 125 5,430.0000 XLON 07002070000057416-E0Ow6RAce1XY
10:28:05 86 5,426.0000 XLON 05002050000056400-E0Ow6RAce1nv
10:28:05 2 5,426.0000 XLON 05002050000056400-E0Ow6RAce1nx
10:28:05 40 5,426.0000 XLON 05002050000056400-E0Ow6RAce1o0
10:33:02 296 5,430.0000 XLON 05002050000058938-E0Ow6RAce5kE
10:33:39 197 5,430.0000 XLON 05002050000059087-E0Ow6RAce6Bi
10:33:39 51 5,430.0000 XLON 05002050000059087-E0Ow6RAce6Bk
10:34:20 176 5,428.0000 XLON 07002070000058659-E0Ow6RAce6qt
10:34:51 161 5,428.0000 XLON 07002070000059218-E0Ow6RAce7ac
10:37:12 155 5,428.0000 XLON 07002070000059470-E0Ow6RAce9Kk
10:37:16 33 5,428.0000 XLON 07002070000059470-E0Ow6RAce9M7
10:38:05 232 5,428.0000 XLON 07002070000059812-E0Ow6RAce9w9
10:44:55 188 5,430.0000 XLON 07002070000061248-E0Ow6RAceEkW
10:44:56 61 5,430.0000 XLON 07002070000061326-E0Ow6RAceEl4
10:44:56 242 5,430.0000 XLON 07002070000061326-E0Ow6RAceEl6
10:45:37 68 5,430.0000 XLON 05002050000061677-E0Ow6RAceFbH
10:45:37 128 5,428.0000 XLON 05002050000060432-E0Ow6RAceFbJ
10:45:37 73 5,428.0000 XLON 07002070000061113-E0Ow6RAceFbN
10:46:02 3 5,426.0000 XLON 05002050000061778-E0Ow6RAceFuQ
10:54:05 174 5,434.0000 XLON 07002070000062831-E0Ow6RAceM0Q
10:54:06 53 5,434.0000 XLON 07002070000063202-E0Ow6RAceM1B
10:54:06 2 5,434.0000 XLON 07002070000063202-E0Ow6RAceM1D
10:54:10 180 5,436.0000 XLON 07002070000063224-E0Ow6RAceM7O
10:54:11 135 5,434.0000 XLON 07002070000063206-E0Ow6RAceMAi
10:54:11 135 5,436.0000 XLON 07002070000063228-E0Ow6RAceMAE
10:54:13 142 5,434.0000 XLON 05002050000063469-E0Ow6RAceMDc
10:54:27 203 5,430.0000 XLON 07002070000063235-E0Ow6RAceMMe
10:56:22 287 5,438.0000 XLON 05002050000063847-E0Ow6RAceNu0
10:58:19 199 5,444.0000 XLON 07002070000064191-E0Ow6RAcePCE
10:59:55 173 5,446.0000 XLON 07002070000064429-E0Ow6RAceQAE
11:02:48 195 5,456.0000 XLON 07002070000065426-E0Ow6RAceSw1
11:03:16 155 5,454.0000 XLON 07002070000065408-E0Ow6RAceTE3
11:05:06 133 5,454.0000 XLON 07002070000065852-E0Ow6RAceUoY
11:05:06 41 5,454.0000 XLON 07002070000065852-E0Ow6RAceUoa
11:05:11 38 5,452.0000 XLON 07002070000065358-E0Ow6RAceUsz
11:05:11 98 5,452.0000 XLON 07002070000065358-E0Ow6RAceUt2
11:07:47 190 5,458.0000 XLON 05002050000066870-E0Ow6RAceWkm
11:10:26 210 5,456.0000 XLON 05002050000067165-E0Ow6RAceY6I
11:11:02 9 5,454.0000 XLON 05002050000067540-E0Ow6RAceYVp
11:11:02 168 5,454.0000 XLON 05002050000067540-E0Ow6RAceYVr
11:11:08 190 5,452.0000 XLON 05002050000066536-E0Ow6RAceYbh
11:13:19 147 5,454.0000 XLON 05002050000068038-E0Ow6RAceaUh
11:13:47 138 5,452.0000 XLON 07002070000067628-E0Ow6RAceak9
11:13:47 83 5,452.0000 XLON 07002070000067628-E0Ow6RAceakF
11:15:20 110 5,450.0000 XLON 05002050000068454-E0Ow6RAcebvG
11:17:00 115 5,452.0000 XLON 07002070000068463-E0Ow6RAcecv2
11:17:00 70 5,452.0000 XLON 07002070000068463-E0Ow6RAcecv4
11:17:42 116 5,452.0000 XLON 05002050000069261-E0Ow6RAcedSG
11:17:42 52 5,452.0000 XLON 05002050000069261-E0Ow6RAcedSI
11:23:20 231 5,456.0000 XLON 07002070000069945-E0Ow6RAceihh
11:24:22 63 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZV
11:24:22 2 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZX
11:24:22 46 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZZ
11:24:22 65 5,456.0000 XLON 07002070000070339-E0Ow6RAcejZb
11:24:49 138 5,454.0000 XLON 05002050000070094-E0Ow6RAcek2i
11:26:11 21 5,454.0000 XLON 07002070000070759-E0Ow6RAcel5m
11:26:11 185 5,454.0000 XLON 07002070000070759-E0Ow6RAcel5f
11:27:43 140 5,454.0000 XLON 07002070000071251-E0Ow6RAcemPf
11:28:58 120 5,450.0000 XLON 05002050000069625-E0Ow6RAcenUy
11:30:26 74 5,452.0000 XLON 05002050000071965-E0Ow6RAceolO
11:30:48 157 5,450.0000 XLON 07002070000071539-E0Ow6RAcep2O
11:30:48 14 5,450.0000 XLON 07002070000071539-E0Ow6RAcep2S
11:31:03 112 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEL
11:31:03 2 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEN
11:31:03 36 5,450.0000 XLON 05002050000072233-E0Ow6RAcepEP
11:32:43 116 5,450.0000 XLON 07002070000072417-E0Ow6RAceqSl
11:32:43 49 5,450.0000 XLON 07002070000072417-E0Ow6RAceqSn
11:34:23 155 5,450.0000 XLON 05002050000073050-E0Ow6RAcergu
11:37:02 59 5,454.0000 XLON 05002050000073497-E0Ow6RAcetBx
11:37:02 66 5,454.0000 XLON 05002050000073497-E0Ow6RAcetC2
11:37:43 122 5,454.0000 XLON 05002050000073944-E0Ow6RAceu9n
11:40:37 3 5,458.0000 XLON 07002070000074238-E0Ow6RAcevwb
11:43:37 91 5,460.0000 XLON 05002050000074668-E0Ow6RAcey5m
11:43:37 4 5,460.0000 XLON 05002050000074668-E0Ow6RAcey5q
11:43:37 114 5,462.0000 XLON 07002070000074767-E0Ow6RAcey5A
11:43:37 84 5,462.0000 XLON 07002070000074767-E0Ow6RAcey5C
11:46:03 6 5,468.0000 XLON 05002050000075647-E0Ow6RAcf0KA
11:46:30 55 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0c8
11:46:30 55 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0cA
11:46:30 98 5,466.0000 XLON 07002070000074966-E0Ow6RAcf0cC
11:49:45 22 5,464.0000 XLON 07002070000076049-E0Ow6RAcf2dZ
11:49:45 86 5,464.0000 XLON 07002070000076049-E0Ow6RAcf2dc
11:49:45 73 5,464.0000 XLON 07002070000075448-E0Ow6RAcf2cP
11:49:45 87 5,464.0000 XLON 07002070000075448-E0Ow6RAcf2cR
11:50:53 69 5,460.0000 XLON 05002050000074668-E0Ow6RAcf3ho
11:52:00 72 5,460.0000 XLON 05002050000076537-E0Ow6RAcf4X4
11:52:21 86 5,460.0000 XLON 05002050000076537-E0Ow6RAcf4ja
11:52:21 62 5,460.0000 XLON 07002070000076474-E0Ow6RAcf4jc
11:52:43 71 5,460.0000 XLON 05002050000076908-E0Ow6RAcf53d
11:52:43 37 5,460.0000 XLON 05002050000076908-E0Ow6RAcf53f
11:54:03 37 5,460.0000 XLON 05002050000076908-E0Ow6RAcf6Dc
11:54:03 28 5,460.0000 XLON 05002050000076908-E0Ow6RAcf6De
11:54:58 35 5,460.0000 XLON 05002050000077329-E0Ow6RAcf6t9
11:54:58 125 5,460.0000 XLON 05002050000077329-E0Ow6RAcf6tE
11:55:00 62 5,460.0000 XLON 05002050000077468-E0Ow6RAcf6v5
11:56:03 161 5,460.0000 XLON 05002050000077685-E0Ow6RAcf7hb
11:56:03 20 5,458.0000 XLON 07002070000075348-E0Ow6RAcf7hl
11:58:06 219 5,460.0000 XLON 07002070000077787-E0Ow6RAcf9FX
11:58:10 52 5,458.0000 XLON 07002070000075348-E0Ow6RAcf9ME
11:58:10 94 5,458.0000 XLON 07002070000076361-E0Ow6RAcf9MG
11:59:42 186 5,466.0000 XLON 07002070000078220-E0Ow6RAcfAve
12:00:02 233 5,462.0000 XLON 05002050000078525-E0Ow6RAcfBcc
12:03:04 18 5,462.0000 XLON 07002070000078767-E0Ow6RAcfHSu
12:03:04 90 5,462.0000 XLON 07002070000078767-E0Ow6RAcfHSs
12:04:23 2 5,462.0000 XLON 07002070000079981-E0Ow6RAcfJik
12:06:47 192 5,462.0000 XLON 05002050000080473-E0Ow6RAcfMTW
12:07:43 118 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNYI
12:07:43 52 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXy
12:07:43 1 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXp
12:07:43 53 5,462.0000 XLON 07002070000081020-E0Ow6RAcfNXc
12:09:54 21 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKF
12:09:54 41 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKJ
12:09:54 88 5,462.0000 XLON 07002070000081444-E0Ow6RAcfPKL
12:15:35 113 5,466.0000 XLON 05002050000083196-E0Ow6RAcfU9k
12:15:35 70 5,466.0000 XLON 07002070000082865-E0Ow6RAcfU9m
12:15:58 322 5,464.0000 XLON 05002050000083186-E0Ow6RAcfUdV
12:20:09 223 5,464.0000 XLON 07002070000083186-E0Ow6RAcfXkN
12:20:30 112 5,464.0000 XLON 05002050000084582-E0Ow6RAcfY1q
12:20:30 40 5,464.0000 XLON 05002050000084582-E0Ow6RAcfY1s
12:21:04 2 5,464.0000 XLON 07002070000084345-E0Ow6RAcfYYG
12:22:32 190 5,464.0000 XLON 05002050000084814-E0Ow6RAcfZoL
12:22:44 126 5,464.0000 XLON 07002070000084740-E0Ow6RAcfZxJ
12:22:44 114 5,464.0000 XLON 07002070000084740-E0Ow6RAcfZxF
12:28:45 154 5,464.0000 XLON 07002070000085625-E0Ow6RAcfe5J
12:28:46 149 5,464.0000 XLON 07002070000085973-E0Ow6RAcfe63
12:29:23 167 5,464.0000 XLON 07002070000086123-E0Ow6RAcfeZd
12:30:34 39 5,462.0000 XLON 05002050000086745-E0Ow6RAcffT3
12:30:34 106 5,462.0000 XLON 05002050000086745-E0Ow6RAcffT5
12:31:03 14 5,462.0000 XLON 05002050000086882-E0Ow6RAcfftd
12:31:24 29 5,462.0000 XLON 05002050000086882-E0Ow6RAcfg71
12:40:42 126 5,468.0000 XLON 05002050000088156-E0Ow6RAcfmeR
12:40:42 19 5,468.0000 XLON 05002050000088156-E0Ow6RAcfmeT
12:40:43 43 5,468.0000 XLON 05002050000089213-E0Ow6RAcfmf1
12:40:43 42 5,468.0000 XLON 05002050000089213-E0Ow6RAcfmf3
12:40:44 163 5,468.0000 XLON 05002050000089219-E0Ow6RAcfmfv
12:40:45 89 5,468.0000 XLON 05002050000089224-E0Ow6RAcfmgb
12:40:45 70 5,468.0000 XLON 05002050000089224-E0Ow6RAcfmgd
12:41:27 204 5,468.0000 XLON 07002070000088964-E0Ow6RAcfnMf
12:41:28 118 5,468.0000 XLON 07002070000089141-E0Ow6RAcfnNq
12:41:28 89 5,468.0000 XLON 07002070000089141-E0Ow6RAcfnNs
12:42:17 42 5,468.0000 XLON 05002050000089594-E0Ow6RAcfnhV
12:42:17 106 5,468.0000 XLON 05002050000089594-E0Ow6RAcfnhY
12:43:07 46 5,466.0000 XLON 05002050000087834-E0Ow6RAcfoAt
12:43:07 95 5,466.0000 XLON 05002050000087834-E0Ow6RAcfoAv
12:43:08 246 5,466.0000 XLON 07002070000089597-E0Ow6RAcfoBv
12:43:14 138 5,464.0000 XLON 05002050000089770-E0Ow6RAcfoI0
12:43:14 15 5,464.0000 XLON 05002050000089770-E0Ow6RAcfoHy
12:46:27 144 5,462.0000 XLON 07002070000090035-E0Ow6RAcfqD0
12:46:54 173 5,460.0000 XLON 05002050000090330-E0Ow6RAcfqRg
12:48:00 181 5,458.0000 XLON 07002070000090749-E0Ow6RAcfruY
12:51:52 44 5,458.0000 XLON 07002070000091199-E0Ow6RAcfv5J
12:53:28 36 5,460.0000 XLON 07002070000092173-E0Ow6RAcfvwn
12:53:28 140 5,460.0000 XLON 07002070000092173-E0Ow6RAcfvwr
12:53:32 142 5,458.0000 XLON 07002070000091199-E0Ow6RAcfvyX
12:55:51 135 5,458.0000 XLON 05002050000092656-E0Ow6RAcfxd1
12:58:31 176 5,458.0000 XLON 07002070000092835-E0Ow6RAcfzko
12:59:22 85 5,454.0000 XLON 07002070000089487-E0Ow6RAcg0Ke
12:59:22 109 5,454.0000 XLON 05002050000093773-E0Ow6RAcg0Ki
12:59:22 25 5,454.0000 XLON 07002070000089487-E0Ow6RAcg0Kg
12:59:30 14 5,454.0000 XLON 05002050000093867-E0Ow6RAcg0SX
12:59:48 140 5,454.0000 XLON 05002050000093867-E0Ow6RAcg0bK
13:01:05 2 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1Z7
13:01:05 170 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1Z9
13:01:05 50 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1ZB
13:01:05 44 5,452.0000 XLON 07002070000094086-E0Ow6RAcg1ZD
13:02:45 3 5,450.0000 XLON 05002050000094817-E0Ow6RAcg3xC
13:02:45 44 5,450.0000 XLON 05002050000094817-E0Ow6RAcg3xE
13:03:22 40 5,450.0000 XLON 07002070000094724-E0Ow6RAcg4W6
13:04:30 102 5,450.0000 XLON 07002070000094855-E0Ow6RAcg5en
13:05:40 28 5,450.0000 XLON 07002070000095257-E0Ow6RAcg6SI
13:05:40 57 5,450.0000 XLON 07002070000095257-E0Ow6RAcg6SK
13:06:05 129 5,450.0000 XLON 07002070000095328-E0Ow6RAcg6gR
13:06:05 43 5,450.0000 XLON 07002070000095328-E0Ow6RAcg6gT
13:07:45 196 5,450.0000 XLON 07002070000095740-E0Ow6RAcg8lb
13:09:26 134 5,448.0000 XLON 07002070000096107-E0Ow6RAcgA4r
13:10:40 189 5,446.0000 XLON 05002050000092482-E0Ow6RAcgAvV
13:10:40 60 5,448.0000 XLON 05002050000096564-E0Ow6RAcgAvL
13:11:05 127 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFJ
13:11:05 2 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFL
13:11:05 29 5,446.0000 XLON 07002070000096418-E0Ow6RAcgBFN
13:13:35 127 5,442.0000 XLON 05002050000097037-E0Ow6RAcgDEu
13:13:35 65 5,440.0000 XLON 05002050000096649-E0Ow6RAcgDF2
13:15:03 4 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETc
13:15:03 112 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETe
13:15:03 44 5,444.0000 XLON 05002050000097469-E0Ow6RAcgETg
13:16:05 77 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAE
13:16:05 85 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAG
13:16:05 15 5,444.0000 XLON 07002070000097499-E0Ow6RAcgFAB
13:18:59 165 5,456.0000 XLON 05002050000098475-E0Ow6RAcgHxX
13:19:25 224 5,456.0000 XLON 07002070000098304-E0Ow6RAcgIeA
13:21:05 112 5,456.0000 XLON 07002070000098631-E0Ow6RAcgK2d
13:21:05 60 5,456.0000 XLON 07002070000098631-E0Ow6RAcgK2f
13:23:35 188 5,454.0000 XLON 07002070000098968-E0Ow6RAcgLow
13:25:42 173 5,454.0000 XLON 05002050000099550-E0Ow6RAcgNUc
13:26:05 2 5,454.0000 XLON 05002050000099913-E0Ow6RAcgNpf
13:26:42 42 5,456.0000 XLON 07002070000099722-E0Ow6RAcgOF8
13:26:42 120 5,456.0000 XLON 07002070000099722-E0Ow6RAcgOFA
13:27:38 152 5,452.0000 XLON 05002050000098301-E0Ow6RAcgOrz
13:27:45 112 5,452.0000 XLON 07002070000099945-E0Ow6RAcgOwz
13:27:45 36 5,452.0000 XLON 07002070000099945-E0Ow6RAcgOx1
13:30:40 125 5,452.0000 XLON 07002070000100551-E0Ow6RAcgRF5
13:31:05 196 5,452.0000 XLON 07002070000100674-E0Ow6RAcgRVP
13:32:21 125 5,450.0000 XLON 05002050000100599-E0Ow6RAcgSoL
13:32:45 127 5,450.0000 XLON 05002050000101249-E0Ow6RAcgTGk
13:35:29 157 5,452.0000 XLON 07002070000101414-E0Ow6RAcgVMP
13:36:05 139 5,452.0000 XLON 07002070000101604-E0Ow6RAcgVsl
13:36:09 34 5,450.0000 XLON 07002070000101317-E0Ow6RAcgVw5
13:36:09 136 5,450.0000 XLON 07002070000101317-E0Ow6RAcgVvy
13:37:45 100 5,448.0000 XLON 05002050000102229-E0Ow6RAcgXKZ
13:37:45 43 5,448.0000 XLON 05002050000102229-E0Ow6RAcgXKb
13:39:25 143 5,452.0000 XLON 07002070000102303-E0Ow6RAcgYbt
13:45:11 202 5,454.0000 XLON 05002050000103624-E0Ow6RAcgdCb
13:46:05 2 5,454.0000 XLON 07002070000103641-E0Ow6RAcgdy6
13:47:30 339 5,458.0000 XLON 07002070000103948-E0Ow6RAcgfKE
13:49:11 112 5,458.0000 XLON 07002070000104311-E0Ow6RAcggg8
13:49:11 147 5,458.0000 XLON 07002070000104311-E0Ow6RAcgggA
13:51:12 176 5,456.0000 XLON 07002070000103917-E0Ow6RAcgiIi
13:51:12 47 5,456.0000 XLON 07002070000103917-E0Ow6RAcgiIk
13:53:38 186 5,454.0000 XLON 05002050000104554-E0Ow6RAcgkBI
13:53:38 64 5,454.0000 XLON 05002050000104922-E0Ow6RAcgkBO
13:54:26 29 5,458.0000 XLON 05002050000105652-E0Ow6RAcgl52
13:54:26 144 5,458.0000 XLON 05002050000105652-E0Ow6RAcgl54
13:56:01 59 5,460.0000 XLON 05002050000105755-E0Ow6RAcgmmW
13:57:46 278 5,460.0000 XLON 05002050000106417-E0Ow6RAcgo2e
13:59:59 2 5,460.0000 XLON 05002050000106864-E0Ow6RAcgprR
13:59:59 2 5,460.0000 XLON 05002050000106864-E0Ow6RAcgprT
13:59:59 39 5,460.0000 XLON 05002050000106864-E0Ow6RAcgprV
14:00:01 42 5,458.0000 XLON 07002070000106692-E0Ow6RAcgpxO
14:00:01 23 5,458.0000 XLON 07002070000106692-E0Ow6RAcgpxQ
14:00:01 88 5,458.0000 XLON 05002050000105735-E0Ow6RAcgpwB
14:00:01 85 5,458.0000 XLON 07002070000105528-E0Ow6RAcgpwD
14:01:06 37 5,466.0000 XLON 05002050000107229-E0Ow6RAcgrqr
14:01:44 207 5,466.0000 XLON 05002050000107398-E0Ow6RAcgsUM
14:01:56 191 5,464.0000 XLON 05002050000107133-E0Ow6RAcgssL
14:02:39 98 5,462.0000 XLON 07002070000107192-E0Ow6RAcgtmS
14:04:00 207 5,458.0000 XLON 07002070000107470-E0Ow6RAcguvx
14:04:00 123 5,460.0000 XLON 05002050000107134-E0Ow6RAcguvC
14:04:00 65 5,460.0000 XLON 05002050000107668-E0Ow6RAcguvE
14:04:26 3 5,458.0000 XLON 05002050000107961-E0Ow6RAcgvHx
14:05:00 192 5,456.0000 XLON 07002070000107773-E0Ow6RAcgvm4
14:06:40 162 5,458.0000 XLON 07002070000108140-E0Ow6RAcgxGy
14:07:46 242 5,458.0000 XLON 05002050000108772-E0Ow6RAcgyES
14:08:17 139 5,454.0000 XLON 05002050000108239-E0Ow6RAcgyZL
14:10:45 155 5,458.0000 XLON 05002050000109320-E0Ow6RAch0ae
14:11:07 166 5,458.0000 XLON 05002050000109461-E0Ow6RAch0xc
14:11:14 169 5,456.0000 XLON 07002070000109062-E0Ow6RAch12p
14:13:28 38 5,456.0000 XLON 05002050000110023-E0Ow6RAch2pg
14:13:28 100 5,456.0000 XLON 05002050000110023-E0Ow6RAch2pi
14:19:00 91 5,458.0000 XLON 07002070000111064-E0Ow6RAch8e5
14:19:00 107 5,458.0000 XLON 07002070000111064-E0Ow6RAch8dy
14:20:59 243 5,464.0000 XLON 07002070000111634-E0Ow6RAchAIv
14:21:06 57 5,464.0000 XLON 05002050000111880-E0Ow6RAchAQY
14:21:19 184 5,462.0000 XLON 05002050000111762-E0Ow6RAchAZ9
14:23:16 174 5,464.0000 XLON 07002070000112209-E0Ow6RAchCeD
14:23:16 159 5,464.0000 XLON 07002070000112209-E0Ow6RAchCeF
14:25:22 24 5,466.0000 XLON 07002070000112731-E0Ow6RAchF5N
14:25:34 88 5,466.0000 XLON 05002050000112949-E0Ow6RAchFGG
14:25:34 49 5,466.0000 XLON 07002070000112731-E0Ow6RAchFGC
14:25:34 50 5,466.0000 XLON 07002070000112731-E0Ow6RAchFGE
14:26:06 300 5,466.0000 XLON 05002050000113209-E0Ow6RAchFk6
14:26:06 204 5,466.0000 XLON 05002050000113209-E0Ow6RAchFk8
14:28:35 181 5,466.0000 XLON 05002050000113831-E0Ow6RAchIdN
14:29:26 110 5,466.0000 XLON 07002070000114410-E0Ow6RAchJoW
14:29:26 241 5,466.0000 XLON 07002070000114410-E0Ow6RAchJoY
14:29:44 68 5,464.0000 XLON 05002050000112874-E0Ow6RAchKYb
14:30:10 262 5,464.0000 XLON 05002050000112874-E0Ow6RAchNBF
14:30:10 119 5,464.0000 XLON 05002050000115066-E0Ow6RAchNBJ
14:30:45 117 5,462.0000 XLON 07002070000112732-E0Ow6RAchPWv
14:31:43 292 5,462.0000 XLON 05002050000116700-E0Ow6RAchT1M
14:31:44 53 5,460.0000 XLON 07002070000114832-E0Ow6RAchT2S
14:31:44 178 5,460.0000 XLON 07002070000114832-E0Ow6RAchT2U
14:31:48 231 5,458.0000 XLON 05002050000115931-E0Ow6RAchTE8
14:31:59 41 5,454.0000 XLON 05002050000116726-E0Ow6RAchTr1
14:31:59 347 5,454.0000 XLON 05002050000116726-E0Ow6RAchTr4
14:32:53 97 5,456.0000 XLON 05002050000117528-E0Ow6RAchWJI
14:32:53 124 5,456.0000 XLON 05002050000117528-E0Ow6RAchWJK
14:33:00 170 5,454.0000 XLON 07002070000117337-E0Ow6RAchWfv
14:33:40 204 5,450.0000 XLON 05002050000117529-E0Ow6RAchYVL
14:34:28 50 5,450.0000 XLON 07002070000118409-E0Ow6RAchauL
14:36:28 89 5,454.0000 XLON 07002070000119433-E0Ow6RAchg70
14:36:40 77 5,454.0000 XLON 07002070000119433-E0Ow6RAchgbu
14:37:03 115 5,456.0000 XLON 05002050000119937-E0Ow6RAchhdx
14:37:42 165 5,458.0000 XLON 07002070000120277-E0Ow6RAchjIy
14:37:42 10 5,458.0000 XLON 07002070000120277-E0Ow6RAchjJ0
14:38:15 263 5,456.0000 XLON 05002050000120540-E0Ow6RAchka1
14:40:33 270 5,460.0000 XLON 05002050000121897-E0Ow6RAchqI0
14:41:07 45 5,462.0000 XLON 07002070000122005-E0Ow6RAchriQ
14:41:07 146 5,462.0000 XLON 07002070000122005-E0Ow6RAchriS
14:41:07 5 5,462.0000 XLON 07002070000122005-E0Ow6RAchriN
14:42:21 140 5,464.0000 XLON 07002070000122574-E0Ow6RAchuLH
14:42:26 165 5,462.0000 XLON 05002050000122458-E0Ow6RAchuUE
14:42:26 160 5,462.0000 XLON 07002070000122282-E0Ow6RAchuUC
14:43:16 187 5,460.0000 XLON 07002070000122807-E0Ow6RAchwTM
14:43:24 3 5,462.0000 XLON 07002070000123099-E0Ow6RAchwku
14:45:10 330 5,464.0000 XLON 07002070000123891-E0Ow6RAci0mx
14:46:07 277 5,470.0000 XLON 05002050000124685-E0Ow6RAci33Z
14:46:10 26 5,470.0000 XLON 07002070000124520-E0Ow6RAci38c
14:46:10 97 5,470.0000 XLON 07002070000124520-E0Ow6RAci38e
14:46:10 10 5,470.0000 XLON 07002070000124520-E0Ow6RAci38g
14:46:28 97 5,464.0000 XLON 05002050000124851-E0Ow6RAci3Zx
14:46:28 80 5,466.0000 XLON 05002050000124617-E0Ow6RAci3YT
14:46:28 116 5,466.0000 XLON 07002070000124425-E0Ow6RAci3YR
14:46:28 68 5,466.0000 XLON 05002050000124686-E0Ow6RAci3YX
14:46:28 169 5,466.0000 XLON 07002070000124486-E0Ow6RAci3YV
14:48:25 9 5,464.0000 XLON 05002050000125854-E0Ow6RAci8az
14:49:02 287 5,464.0000 XLON 05002050000126224-E0Ow6RAciA2m
14:49:02 26 5,464.0000 XLON 05002050000126224-E0Ow6RAciA2o
14:49:28 38 5,464.0000 XLON 07002070000126222-E0Ow6RAciAuj
14:49:58 170 5,468.0000 XLON 07002070000126406-E0Ow6RAciBna
14:49:58 152 5,468.0000 XLON 07002070000126406-E0Ow6RAciBnc
14:49:58 286 5,468.0000 XLON 07002070000126407-E0Ow6RAciBne
14:51:11 3 5,466.0000 XLON 05002050000127129-E0Ow6RAciEJ9
14:51:11 365 5,466.0000 XLON 05002050000127129-E0Ow6RAciEJC
14:51:34 85 5,462.0000 XLON 07002070000126719-E0Ow6RAciEsM
14:51:34 126 5,462.0000 XLON 07002070000126719-E0Ow6RAciEsQ
14:55:05 273 5,464.0000 XLON 07002070000128657-E0Ow6RAciLIA
14:55:05 4 5,464.0000 XLON 07002070000128657-E0Ow6RAciLIC
14:55:18 177 5,462.0000 XLON 07002070000127984-E0Ow6RAciLr8
14:55:36 52 5,460.0000 XLON 07002070000128658-E0Ow6RAciMV3
14:55:56 117 5,460.0000 XLON 07002070000128658-E0Ow6RAciN2x
14:56:36 73 5,460.0000 XLON 07002070000129256-E0Ow6RAciOg1
14:56:37 63 5,460.0000 XLON 07002070000129256-E0Ow6RAciOij
14:57:48 219 5,462.0000 XLON 05002050000130252-E0Ow6RAciRIe
14:57:48 189 5,462.0000 XLON 05002050000130252-E0Ow6RAciRIg
14:57:50 15 5,460.0000 XLON 07002070000129256-E0Ow6RAciRUE
14:58:13 82 5,460.0000 XLON 07002070000129256-E0Ow6RAciS2N
15:01:03 327 5,466.0000 XLON 07002070000131879-E0Ow6RAciZ87
15:01:08 8 5,466.0000 XLON 05002050000132107-E0Ow6RAciZGA
15:01:08 23 5,466.0000 XLON 05002050000132107-E0Ow6RAciZGC
15:01:40 334 5,464.0000 XLON 05002050000131985-E0Ow6RAciaH9
15:02:30 143 5,460.0000 XLON 07002070000132229-E0Ow6RAcicLJ
15:02:30 267 5,460.0000 XLON 07002070000132553-E0Ow6RAcicLL
15:02:30 170 5,462.0000 XLON 05002050000132048-E0Ow6RAcicK7
15:02:50 232 5,460.0000 XLON 05002050000133000-E0Ow6RAcidKR
15:03:49 211 5,460.0000 XLON 07002070000133177-E0Ow6RAcifkO
15:04:36 137 5,460.0000 XLON 05002050000133826-E0Ow6RAcihUL
15:04:36 93 5,460.0000 XLON 05002050000133826-E0Ow6RAcihUN
15:04:36 180 5,460.0000 XLON 05002050000133827-E0Ow6RAcihUP
15:06:45 55 5,454.0000 XLON 07002070000134792-E0Ow6RAcim0z
15:08:11 178 5,456.0000 XLON 05002050000135417-E0Ow6RAcioxe
15:08:11 162 5,456.0000 XLON 07002070000135255-E0Ow6RAcioxc
15:09:45 202 5,452.0000 XLON 05002050000134636-E0Ow6RAcirdT
15:09:45 193 5,454.0000 XLON 05002050000136217-E0Ow6RAcircV
15:11:00 207 5,450.0000 XLON 07002070000135564-E0Ow6RAciumy
15:12:04 283 5,450.0000 XLON 07002070000136978-E0Ow6RAciwUw
15:12:04 257 5,452.0000 XLON 05002050000137139-E0Ow6RAciwPE
15:12:51 149 5,450.0000 XLON 05002050000137807-E0Ow6RAciy27
15:13:34 7 5,454.0000 XLON 05002050000138124-E0Ow6RAcizGr
15:13:34 73 5,454.0000 XLON 07002070000137996-E0Ow6RAcizGt
15:13:34 154 5,454.0000 XLON 05002050000138124-E0Ow6RAcizGp
15:14:32 178 5,454.0000 XLON 05002050000138588-E0Ow6RAcj1Uu
15:14:32 162 5,454.0000 XLON 07002070000138455-E0Ow6RAcj1Uw
15:16:01 92 5,458.0000 XLON 07002070000139130-E0Ow6RAcj4pL
15:18:46 213 5,466.0000 XLON 07002070000140243-E0Ow6RAcjAUV
15:18:49 16 5,466.0000 XLON 05002050000140589-E0Ow6RAcjAXY
15:19:01 34 5,466.0000 XLON 05002050000140589-E0Ow6RAcjAku
15:19:01 35 5,466.0000 XLON 05002050000140589-E0Ow6RAcjAks
15:20:31 134 5,468.0000 XLON 07002070000140963-E0Ow6RAcjDbg
15:20:31 157 5,468.0000 XLON 07002070000140963-E0Ow6RAcjDbi
15:20:33 180 5,464.0000 XLON 05002050000139765-E0Ow6RAcjDhx
15:20:33 260 5,466.0000 XLON 05002050000140873-E0Ow6RAcjDgk
15:20:33 88 5,466.0000 XLON 05002050000140873-E0Ow6RAcjDgb
15:21:17 244 5,464.0000 XLON 07002070000141380-E0Ow6RAcjF0p
15:21:23 198 5,462.0000 XLON 05002050000141503-E0Ow6RAcjFId
15:23:11 34 5,458.0000 XLON 05002050000142305-E0Ow6RAcjIai
15:23:11 165 5,458.0000 XLON 05002050000142305-E0Ow6RAcjIak
15:23:45 183 5,456.0000 XLON 07002070000142171-E0Ow6RAcjJUf
15:25:05 101 5,450.0000 XLON 05002050000142110-E0Ow6RAcjM3M
15:25:05 85 5,450.0000 XLON 05002050000143129-E0Ow6RAcjM3O
15:25:05 97 5,452.0000 XLON 07002070000143026-E0Ow6RAcjM2H
15:25:05 102 5,452.0000 XLON 07002070000143026-E0Ow6RAcjM2J
15:26:14 200 5,452.0000 XLON 05002050000143848-E0Ow6RAcjO9T
15:26:14 217 5,452.0000 XLON 07002070000143749-E0Ow6RAcjO9R
15:28:41 84 5,446.0000 XLON 05002050000144919-E0Ow6RAcjUBK
15:28:41 210 5,448.0000 XLON 07002070000144878-E0Ow6RAcjUB8
15:29:30 219 5,448.0000 XLON 05002050000145740-E0Ow6RAcjW5Z
15:29:30 99 5,448.0000 XLON 05002050000145740-E0Ow6RAcjW5b
15:31:19 275 5,450.0000 XLON 07002070000146710-E0Ow6RAcjZYB
15:34:46 305 5,462.0000 XLON 07002070000148599-E0Ow6RAcjgVW
15:36:24 80 5,464.0000 XLON 05002050000149702-E0Ow6RAcjjj2
15:36:24 61 5,464.0000 XLON 07002070000149703-E0Ow6RAcjjj4
15:36:42 39 5,470.0000 XLON 05002050000149830-E0Ow6RAcjkP3
15:36:42 112 5,470.0000 XLON 05002050000149830-E0Ow6RAcjkPB
15:37:31 117 5,472.0000 XLON 05002050000150235-E0Ow6RAcjm2u
15:37:31 65 5,472.0000 XLON 07002070000150236-E0Ow6RAcjm2s
15:37:33 62 5,474.0000 XLON 07002070000150250-E0Ow6RAcjm4y
15:38:30 219 5,472.0000 XLON 07002070000150674-E0Ow6RAcjnYQ
15:38:45 297 5,470.0000 XLON 05002050000150233-E0Ow6RAcjnwt
15:40:15 509 5,470.0000 XLON 05002050000151512-E0Ow6RAcjqMs
15:41:12 431 5,470.0000 XLON 05002050000151930-E0Ow6RAcjshC
15:41:50 233 5,468.0000 XLON 07002070000151547-E0Ow6RAcjtkd
15:43:48 219 5,464.0000 XLON 05002050000152827-E0Ow6RAcjxKM
15:44:15 354 5,462.0000 XLON 05002050000152732-E0Ow6RAcjyJT
15:46:02 13 5,464.0000 XLON 07002070000154026-E0Ow6RAck1NS
15:46:05 184 5,464.0000 XLON 07002070000154026-E0Ow6RAck1h5
15:46:14 203 5,462.0000 XLON 05002050000153618-E0Ow6RAck2Dc
15:46:16 203 5,460.0000 XLON 05002050000153573-E0Ow6RAck2Mm
15:46:16 69 5,460.0000 XLON 07002070000154559-E0Ow6RAck2Mo
15:49:06 303 5,470.0000 XLON 05002050000155980-E0Ow6RAck8Sy
15:49:51 203 5,468.0000 XLON 05002050000155349-E0Ow6RAck9s0
15:49:51 185 5,470.0000 XLON 05002050000156184-E0Ow6RAck9re
15:50:09 113 5,472.0000 XLON 07002070000156442-E0Ow6RAckAUw
15:50:09 10 5,472.0000 XLON 07002070000156442-E0Ow6RAckAUy
15:51:12 282 5,470.0000 XLON 07002070000156922-E0Ow6RAckCha
15:51:31 269 5,468.0000 XLON 05002050000156946-E0Ow6RAckD9G
15:53:07 174 5,466.0000 XLON 05002050000157799-E0Ow6RAckG6i
15:53:07 43 5,466.0000 XLON 05002050000157799-E0Ow6RAckG6k
15:53:24 221 5,462.0000 XLON 07002070000157682-E0Ow6RAckGaN
15:53:29 202 5,460.0000 XLON 05002050000157689-E0Ow6RAckGwz
15:55:13 3 5,458.0000 XLON 07002070000158816-E0Ow6RAckKTX
15:55:13 208 5,458.0000 XLON 07002070000158816-E0Ow6RAckKTZ
15:56:05 145 5,458.0000 XLON 07002070000159247-E0Ow6RAckMA1
15:56:52 172 5,458.0000 XLON 05002050000159387-E0Ow6RAckNLf
15:58:30 104 5,462.0000 XLON 05002050000160375-E0Ow6RAckQvm
15:58:30 241 5,462.0000 XLON 07002070000160327-E0Ow6RAckQvo
15:58:30 72 5,462.0000 XLON 05002050000160376-E0Ow6RAckQvq
15:58:30 66 5,462.0000 XLON 07002070000160328-E0Ow6RAckQvs
15:59:59 286 5,462.0000 XLON 05002050000160864-E0Ow6RAckTD3
15:59:59 357 5,462.0000 XLON 07002070000160813-E0Ow6RAckTD1
16:00:01 172 5,458.0000 XLON 05002050000160849-E0Ow6RAckTQa
16:00:01 68 5,458.0000 XLON 07002070000160793-E0Ow6RAckTQY
16:01:19 168 5,460.0000 XLON 07002070000161767-E0Ow6RAckWXS
16:02:20 153 5,462.0000 XLON 05002050000162164-E0Ow6RAckYez
16:03:14 89 5,460.0000 XLON 05002050000162773-E0Ow6RAckZjl
16:03:14 149 5,460.0000 XLON 05002050000162773-E0Ow6RAckZjn
16:03:22 153 5,458.0000 XLON 05002050000162165-E0Ow6RAcka02
16:04:35 186 5,452.0000 XLON 05002050000163693-E0Ow6RAckbws
16:06:30 38 5,452.0000 XLON 05002050000164457-E0Ow6RAckfmb
16:06:30 207 5,452.0000 XLON 05002050000164457-E0Ow6RAckfmd
16:07:34 102 5,458.0000 XLON 07002070000165040-E0Ow6RAckhlc
16:07:34 118 5,458.0000 XLON 07002070000165040-E0Ow6RAckhlf
16:07:53 64 5,456.0000 XLON 07002070000165203-E0Ow6RAcki97
16:07:55 72 5,454.0000 XLON 05002050000164991-E0Ow6RAckiFQ
16:08:27 164 5,454.0000 XLON 07002070000165484-E0Ow6RAckjUm
16:08:53 180 5,452.0000 XLON 07002070000165061-E0Ow6RAckkBy
16:09:06 171 5,450.0000 XLON 05002050000165203-E0Ow6RAckkSj
16:09:33 6 5,450.0000 XLON 05002050000166050-E0Ow6RAckkvh
16:09:33 5 5,450.0000 XLON 05002050000166050-E0Ow6RAckkvj
16:09:33 65 5,450.0000 XLON 05002050000166050-E0Ow6RAckkvl
16:10:24 205 5,450.0000 XLON 07002070000166467-E0Ow6RAckmeR
16:11:13 325 5,450.0000 XLON 07002070000166876-E0Ow6RAckobE
16:11:25 202 5,448.0000 XLON 07002070000165848-E0Ow6RAckp9e
16:11:25 16 5,448.0000 XLON 07002070000165848-E0Ow6RAckp9h
16:13:15 270 5,452.0000 XLON 07002070000167897-E0Ow6RAcksXD
16:13:22 261 5,450.0000 XLON 07002070000167697-E0Ow6RAcksot
16:14:41 317 5,452.0000 XLON 07002070000168491-E0Ow6RAckuob
16:16:13 91 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIN
16:16:13 104 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIP
16:16:13 100 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIR
16:16:13 62 5,452.0000 XLON 07002070000169279-E0Ow6RAckxIT
16:16:54 22 5,450.0000 XLON 05002050000168552-E0Ow6RAckyTz
16:17:54 220 5,454.0000 XLON 05002050000169768-E0Ow6RAcl0pD
16:18:36 97 5,456.0000 XLON 07002070000169862-E0Ow6RAcl307
16:18:58 100 5,456.0000 XLON 07002070000169907-E0Ow6RAcl42d
16:19:34 455 5,456.0000 XLON 07002070000170133-E0Ow6RAcl5iB
16:20:11 276 5,454.0000 XLON 05002050000170014-E0Ow6RAcl7Tp
16:20:18 172 5,452.0000 XLON 05002050000170291-E0Ow6RAcl83H
16:21:13 12 5,452.0000 XLON 07002070000170644-E0Ow6RAclATE
16:21:13 403 5,452.0000 XLON 07002070000170644-E0Ow6RAclATG
16:22:03 113 5,450.0000 XLON 05002050000170597-E0Ow6RAclCGq
16:23:08 257 5,448.0000 XLON 05002050000170754-E0Ow6RAclEqd
16:23:08 206 5,448.0000 XLON 07002070000170842-E0Ow6RAclEqf
16:23:08 111 5,448.0000 XLON 05002050000170754-E0Ow6RAclEqM
16:23:19 354 5,446.0000 XLON 07002070000171098-E0Ow6RAclFVL
16:24:13 323 5,444.0000 XLON 05002050000171424-E0Ow6RAclHLC
16:25:11 311 5,450.0000 XLON 07002070000171750-E0Ow6RAclKPZ
16:25:11 21 5,450.0000 XLON 07002070000171750-E0Ow6RAclKPX
16:26:13 92 5,450.0000 XLON 07002070000172046-E0Ow6RAclMpl
16:26:50 83 5,452.0000 XLON 05002050000172331-E0Ow6RAclOhj
16:26:50 173 5,452.0000 XLON 07002070000172152-E0Ow6RAclOhd
16:26:50 59 5,452.0000 XLON 05002050000172331-E0Ow6RAclOhl
16:26:50 65 5,452.0000 XLON 07002070000172211-E0Ow6RAclOhh
16:27:53 96 5,454.0000 XLON 05002050000172639-E0Ow6RAclQpU
16:27:53 7 5,454.0000 XLON 05002050000172639-E0Ow6RAclQpW
16:28:04 199 5,452.0000 XLON 07002070000172507-E0Ow6RAclR9J
16:28:55 90 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBK
16:28:55 91 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBM
16:28:55 102 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBO
16:28:55 125 5,454.0000 XLON 07002070000172816-E0Ow6RAclTBQ
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 POSPKBBQPBDDOKB
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement