REG - Ashtead Group PLC - Transaction in Own Shares
28/10/2025 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:20251028:nRSb0057Fa&default-theme=true
RNS Number : 0057F Ashtead Group PLC 28 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 27 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: 84,500
Date of transaction: 27 October 2025
Average price paid per share (pence): 5,293.6743
Lowest price paid per share (pence): 5,190.0000
Highest price paid per share (pence): 5,360.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,733,802 (excluding Treasury shares), and the
Company will hold 30,621,031 ordinary shares in Treasury.
The figure of 420,733,802 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
08:02:30 105 5,352.0000 XLON 05003050000006021-E0Ozl6jG1qJt
08:02:30 131 5,352.0000 XLON 07003070000006022-E0Ozl6jG1qJv
08:02:31 271 5,348.0000 XLON 07003070000005945-E0Ozl6jG1qQ2
08:02:31 206 5,346.0000 XLON 05003050000006022-E0Ozl6jG1qQN
08:03:55 227 5,340.0000 XLON 05003050000006182-E0Ozl6jG1snL
08:03:55 218 5,342.0000 XLON 07003070000006317-E0Ozl6jG1smw
08:05:03 164 5,350.0000 XLON 05003050000006568-E0Ozl6jG1usk
08:05:19 117 5,350.0000 XLON 07003070000006645-E0Ozl6jG1vEM
08:05:40 108 5,348.0000 XLON 07003070000006545-E0Ozl6jG1vmJ
08:05:40 56 5,348.0000 XLON 07003070000006545-E0Ozl6jG1vmL
08:07:41 174 5,354.0000 XLON 05003050000006899-E0Ozl6jG1z1t
08:07:41 171 5,356.0000 XLON 07003070000007006-E0Ozl6jG1yzI
08:09:24 42 5,350.0000 XLON 07003070000006887-E0Ozl6jG215n
08:09:24 132 5,350.0000 XLON 07003070000006887-E0Ozl6jG215q
08:09:29 98 5,350.0000 XLON 07003070000007200-E0Ozl6jG21CI
08:09:29 83 5,350.0000 XLON 07003070000007200-E0Ozl6jG21CK
08:11:14 193 5,346.0000 XLON 07003070000007436-E0Ozl6jG23iH
08:11:50 192 5,342.0000 XLON 07003070000007527-E0Ozl6jG24HX
08:11:51 196 5,338.0000 XLON 07003070000007192-E0Ozl6jG24Jn
08:11:51 64 5,340.0000 XLON 07003070000007145-E0Ozl6jG24JH
08:11:51 88 5,340.0000 XLON 07003070000007145-E0Ozl6jG24JJ
08:12:50 71 5,348.0000 XLON 05003050000007685-E0Ozl6jG25NH
08:12:50 101 5,348.0000 XLON 05003050000007685-E0Ozl6jG25Na
08:12:51 156 5,346.0000 XLON 05003050000007676-E0Ozl6jG25Rf
08:12:51 73 5,346.0000 XLON 05003050000007676-E0Ozl6jG25Rl
08:14:21 150 5,342.0000 XLON 07003070000007877-E0Ozl6jG27BI
08:14:40 146 5,342.0000 XLON 05003050000007936-E0Ozl6jG27no
08:19:06 97 5,352.0000 XLON 07003070000008850-E0Ozl6jG2DTY
08:19:06 88 5,352.0000 XLON 07003070000008850-E0Ozl6jG2DTa
08:19:08 143 5,352.0000 XLON 05003050000009028-E0Ozl6jG2DXQ
08:19:08 11 5,352.0000 XLON 05003050000009028-E0Ozl6jG2DXS
08:24:21 113 5,354.0000 XLON 07003070000010122-E0Ozl6jG2JHH
08:24:22 87 5,354.0000 XLON 07003070000010127-E0Ozl6jG2JHt
08:24:23 140 5,352.0000 XLON 07003070000009126-E0Ozl6jG2JJn
08:24:23 64 5,354.0000 XLON 05003050000010143-E0Ozl6jG2JJP
08:24:23 48 5,354.0000 XLON 05003050000010143-E0Ozl6jG2JJR
08:24:47 58 5,352.0000 XLON 07003070000010131-E0Ozl6jG2Jij
08:24:47 88 5,352.0000 XLON 07003070000010131-E0Ozl6jG2Jil
08:24:48 146 5,352.0000 XLON 05003050000010243-E0Ozl6jG2JjU
08:24:49 112 5,352.0000 XLON 05003050000010259-E0Ozl6jG2JkQ
08:24:50 134 5,352.0000 XLON 07003070000010230-E0Ozl6jG2JmA
08:24:51 123 5,352.0000 XLON 05003050000010273-E0Ozl6jG2Jmj
08:25:30 157 5,360.0000 XLON 05003050000010439-E0Ozl6jG2KPL
08:25:40 168 5,354.0000 XLON 05003050000010408-E0Ozl6jG2Krn
08:26:01 27 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSa
08:26:01 86 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSc
08:26:01 117 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSe
08:26:01 56 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSg
08:26:44 60 5,350.0000 XLON 07003070000010123-E0Ozl6jG2Lvj
08:26:44 52 5,350.0000 XLON 07003070000010123-E0Ozl6jG2Lvl
08:27:41 171 5,350.0000 XLON 07003070000011066-E0Ozl6jG2MqV
08:28:18 86 5,350.0000 XLON 07003070000011162-E0Ozl6jG2NWG
08:28:18 29 5,350.0000 XLON 07003070000011162-E0Ozl6jG2NWI
08:28:18 2 5,350.0000 XLON 07003070000011162-E0Ozl6jG2NWK
08:29:21 29 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OHw
08:29:21 86 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OHy
08:29:21 80 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OI0
08:29:21 115 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OI2
08:31:01 132 5,344.0000 XLON 07003070000011842-E0Ozl6jG2QDD
08:31:38 30 5,344.0000 XLON 05003050000012078-E0Ozl6jG2Qvb
08:31:38 86 5,344.0000 XLON 05003050000012078-E0Ozl6jG2Qvd
08:31:38 68 5,344.0000 XLON 05003050000012078-E0Ozl6jG2Qvf
08:32:41 84 5,344.0000 XLON 07003070000012288-E0Ozl6jG2SKA
08:33:08 46 5,344.0000 XLON 07003070000012299-E0Ozl6jG2So9
08:33:08 102 5,344.0000 XLON 07003070000012299-E0Ozl6jG2SoB
08:33:46 72 5,344.0000 XLON 07003070000012520-E0Ozl6jG2TPk
08:34:21 171 5,344.0000 XLON 07003070000012628-E0Ozl6jG2UEj
08:34:23 106 5,344.0000 XLON 05003050000012729-E0Ozl6jG2UIt
08:37:34 58 5,346.0000 XLON 07003070000012944-E0Ozl6jG2X20
08:37:34 95 5,346.0000 XLON 07003070000012944-E0Ozl6jG2X23
08:37:34 174 5,350.0000 XLON 05003050000013303-E0Ozl6jG2X1K
08:37:34 11 5,346.0000 XLON 07003070000012944-E0Ozl6jG2X1n
08:37:41 127 5,344.0000 XLON 05003050000013333-E0Ozl6jG2XAg
08:42:10 25 5,348.0000 XLON 05003050000013735-E0Ozl6jG2ay1
08:42:22 126 5,348.0000 XLON 05003050000013735-E0Ozl6jG2b3I
08:42:23 7 5,348.0000 XLON 07003070000014075-E0Ozl6jG2b3z
08:42:23 124 5,348.0000 XLON 07003070000014075-E0Ozl6jG2b41
08:42:24 145 5,348.0000 XLON 05003050000014092-E0Ozl6jG2b4N
08:42:28 131 5,346.0000 XLON 07003070000013409-E0Ozl6jG2bAK
08:42:57 137 5,346.0000 XLON 07003070000014084-E0Ozl6jG2bfy
08:44:05 140 5,346.0000 XLON 05003050000014361-E0Ozl6jG2ckd
08:44:05 31 5,346.0000 XLON 05003050000014361-E0Ozl6jG2ckh
08:44:12 170 5,344.0000 XLON 05003050000014406-E0Ozl6jG2cvA
08:45:54 135 5,344.0000 XLON 07003070000014768-E0Ozl6jG2eoX
08:46:27 63 5,344.0000 XLON 07003070000014832-E0Ozl6jG2fRe
08:46:27 113 5,344.0000 XLON 07003070000014832-E0Ozl6jG2fRg
08:46:39 110 5,344.0000 XLON 07003070000014970-E0Ozl6jG2fZE
08:48:15 23 5,344.0000 XLON 05003050000015265-E0Ozl6jG2h0T
08:48:15 2 5,344.0000 XLON 05003050000015265-E0Ozl6jG2h0V
08:48:15 177 5,344.0000 XLON 05003050000015198-E0Ozl6jG2gz1
08:48:30 77 5,344.0000 XLON 05003050000015275-E0Ozl6jG2hC4
08:49:21 23 5,342.0000 XLON 07003070000015344-E0Ozl6jG2hrZ
08:49:21 80 5,342.0000 XLON 07003070000015344-E0Ozl6jG2hrb
08:49:21 58 5,342.0000 XLON 07003070000015344-E0Ozl6jG2hrd
08:49:24 123 5,338.0000 XLON 05003050000010569-E0Ozl6jG2huB
08:56:38 42 5,346.0000 XLON 05003050000016493-E0Ozl6jG2pLr
08:56:38 104 5,346.0000 XLON 05003050000016493-E0Ozl6jG2pLv
08:56:39 133 5,346.0000 XLON 05003050000016567-E0Ozl6jG2pMX
08:56:39 161 5,344.0000 XLON 07003070000016182-E0Ozl6jG2pMs
08:56:40 200 5,344.0000 XLON 05003050000016571-E0Ozl6jG2pPj
08:57:15 115 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2K
08:57:15 80 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2M
08:57:15 81 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2O
08:57:15 16 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2Q
08:57:20 97 5,340.0000 XLON 05003050000015739-E0Ozl6jG2q7U
08:57:20 40 5,340.0000 XLON 05003050000015739-E0Ozl6jG2q7W
08:58:56 13 5,338.0000 XLON 07003070000016846-E0Ozl6jG2rWI
08:58:56 117 5,338.0000 XLON 07003070000016846-E0Ozl6jG2rWK
08:58:56 116 5,338.0000 XLON 07003070000016846-E0Ozl6jG2rWM
09:00:36 100 5,332.0000 XLON 07003070000017372-E0Ozl6jG2tgi
09:00:36 3 5,332.0000 XLON 07003070000017372-E0Ozl6jG2tgk
09:01:38 165 5,334.0000 XLON 05003050000017768-E0Ozl6jG2uoc
09:02:13 156 5,332.0000 XLON 07003070000017526-E0Ozl6jG2vVQ
09:03:01 181 5,332.0000 XLON 07003070000017940-E0Ozl6jG2wG3
09:03:28 59 5,330.0000 XLON 07003070000018065-E0Ozl6jG2we6
09:03:28 21 5,330.0000 XLON 07003070000018065-E0Ozl6jG2we8
09:03:50 146 5,328.0000 XLON 07003070000016479-E0Ozl6jG2wtm
09:05:10 147 5,328.0000 XLON 05003050000018484-E0Ozl6jG2yAe
09:06:12 55 5,328.0000 XLON 05003050000018698-E0Ozl6jG2zNY
09:06:12 36 5,328.0000 XLON 05003050000018698-E0Ozl6jG2zNa
09:06:13 128 5,330.0000 XLON 07003070000018775-E0Ozl6jG2zPd
09:11:14 155 5,330.0000 XLON 07003070000019093-E0Ozl6jG34W2
09:12:15 129 5,332.0000 XLON 05003050000019841-E0Ozl6jG35RR
09:12:16 172 5,332.0000 XLON 07003070000019847-E0Ozl6jG35Rg
09:13:42 132 5,332.0000 XLON 07003070000019932-E0Ozl6jG36cs
09:14:12 200 5,332.0000 XLON 07003070000020088-E0Ozl6jG3752
09:14:38 143 5,330.0000 XLON 05003050000019743-E0Ozl6jG37U5
09:16:01 107 5,330.0000 XLON 05003050000020488-E0Ozl6jG38f8
09:16:01 49 5,330.0000 XLON 05003050000020488-E0Ozl6jG38fA
09:16:02 113 5,330.0000 XLON 07003070000020446-E0Ozl6jG38gS
09:16:02 3 5,330.0000 XLON 07003070000020446-E0Ozl6jG38g6
09:16:02 88 5,330.0000 XLON 07003070000020446-E0Ozl6jG38g1
09:16:39 77 5,330.0000 XLON 05003050000020607-E0Ozl6jG39FG
09:17:42 2 5,328.0000 XLON 07003070000020713-E0Ozl6jG3AJH
09:18:19 140 5,328.0000 XLON 07003070000020816-E0Ozl6jG3Ahw
09:18:56 112 5,328.0000 XLON 05003050000020984-E0Ozl6jG3BHJ
09:19:22 212 5,328.0000 XLON 07003070000020996-E0Ozl6jG3Bi1
09:21:02 138 5,328.0000 XLON 05003050000021380-E0Ozl6jG3Cwe
09:21:02 32 5,328.0000 XLON 05003050000021380-E0Ozl6jG3Cwi
09:21:09 86 5,326.0000 XLON 07003070000018941-E0Ozl6jG3CzW
09:21:09 43 5,326.0000 XLON 07003070000018941-E0Ozl6jG3CzZ
09:23:19 150 5,322.0000 XLON 07003070000021582-E0Ozl6jG3Emp
09:23:19 197 5,324.0000 XLON 07003070000021652-E0Ozl6jG3EmX
09:24:22 186 5,322.0000 XLON 05003050000021848-E0Ozl6jG3FTE
09:24:59 191 5,320.0000 XLON 05003050000020190-E0Ozl6jG3Flj
09:26:02 30 5,320.0000 XLON 07003070000022081-E0Ozl6jG3GfF
09:26:02 101 5,320.0000 XLON 07003070000022081-E0Ozl6jG3GfH
09:29:21 89 5,318.0000 XLON 07003070000022390-E0Ozl6jG3JWu
09:29:21 3 5,318.0000 XLON 07003070000022390-E0Ozl6jG3JWw
09:29:21 101 5,318.0000 XLON 07003070000022390-E0Ozl6jG3JWy
09:34:23 168 5,324.0000 XLON 07003070000023094-E0Ozl6jG3NFq
09:34:24 216 5,324.0000 XLON 05003050000023343-E0Ozl6jG3NGd
09:35:01 150 5,324.0000 XLON 05003050000023436-E0Ozl6jG3NnL
09:35:01 35 5,324.0000 XLON 05003050000023436-E0Ozl6jG3NnN
09:37:04 47 5,332.0000 XLON 07003070000023769-E0Ozl6jG3Pb6
09:37:04 138 5,332.0000 XLON 07003070000023769-E0Ozl6jG3Pb8
09:37:41 126 5,332.0000 XLON 05003050000023840-E0Ozl6jG3Q0k
09:38:45 126 5,332.0000 XLON 05003050000023971-E0Ozl6jG3R0P
09:39:22 140 5,332.0000 XLON 05003050000024060-E0Ozl6jG3RL6
09:43:32 199 5,336.0000 XLON 07003070000024350-E0Ozl6jG3ToN
09:43:33 165 5,336.0000 XLON 07003070000024608-E0Ozl6jG3Tp8
09:46:23 223 5,338.0000 XLON 05003050000024893-E0Ozl6jG3VkY
09:46:24 181 5,338.0000 XLON 07003070000025112-E0Ozl6jG3Vm6
09:46:54 198 5,336.0000 XLON 05003050000024660-E0Ozl6jG3W72
09:46:55 215 5,334.0000 XLON 07003070000024346-E0Ozl6jG3W8f
09:48:04 27 5,334.0000 XLON 05003050000025338-E0Ozl6jG3Wlt
09:48:04 36 5,334.0000 XLON 05003050000025338-E0Ozl6jG3Wlv
09:48:04 117 5,334.0000 XLON 05003050000025338-E0Ozl6jG3Wlx
09:49:47 175 5,332.0000 XLON 05003050000025568-E0Ozl6jG3Y4y
09:54:20 62 5,332.0000 XLON 05003050000025768-E0Ozl6jG3bE4
09:54:20 139 5,332.0000 XLON 05003050000025787-E0Ozl6jG3bE6
09:54:32 179 5,332.0000 XLON 07003070000026293-E0Ozl6jG3bMy
09:58:53 178 5,332.0000 XLON 07003070000026613-E0Ozl6jG3e9u
09:58:54 24 5,332.0000 XLON 05003050000026864-E0Ozl6jG3eAq
09:58:54 2 5,332.0000 XLON 05003050000026864-E0Ozl6jG3eAs
09:58:54 148 5,332.0000 XLON 05003050000026864-E0Ozl6jG3eAu
09:59:35 141 5,332.0000 XLON 07003070000026927-E0Ozl6jG3eav
09:59:35 89 5,332.0000 XLON 07003070000026927-E0Ozl6jG3eaz
10:00:12 80 5,332.0000 XLON 07003070000027071-E0Ozl6jG3fC9
10:00:50 179 5,330.0000 XLON 05003050000026502-E0Ozl6jG3fVK
10:01:50 234 5,330.0000 XLON 07003070000027270-E0Ozl6jG3gSv
10:02:56 270 5,330.0000 XLON 05003050000027560-E0Ozl6jG3hR4
10:04:23 255 5,328.0000 XLON 07003070000027756-E0Ozl6jG3iFb
10:06:44 200 5,330.0000 XLON 05003050000028008-E0Ozl6jG3jjL
10:08:20 216 5,326.0000 XLON 07003070000025182-E0Ozl6jG3kvm
10:08:20 179 5,330.0000 XLON 05003050000028249-E0Ozl6jG3kut
10:09:22 221 5,326.0000 XLON 07003070000028422-E0Ozl6jG3lny
10:11:02 74 5,326.0000 XLON 05003050000028807-E0Ozl6jG3mcm
10:11:02 43 5,326.0000 XLON 05003050000028807-E0Ozl6jG3mco
10:12:42 117 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnA
10:12:42 33 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnC
10:12:42 43 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnE
10:12:42 31 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnG
10:14:22 33 5,332.0000 XLON 07003070000029284-E0Ozl6jG3otz
10:14:22 114 5,332.0000 XLON 07003070000029284-E0Ozl6jG3ou1
10:16:02 216 5,330.0000 XLON 07003070000029582-E0Ozl6jG3qA9
10:17:42 212 5,330.0000 XLON 05003050000029822-E0Ozl6jG3rFQ
10:19:22 92 5,328.0000 XLON 05003050000030045-E0Ozl6jG3sbn
10:19:22 37 5,328.0000 XLON 05003050000030045-E0Ozl6jG3sbp
10:19:22 80 5,328.0000 XLON 05003050000030045-E0Ozl6jG3sbr
10:21:02 115 5,328.0000 XLON 05003050000030268-E0Ozl6jG3tjr
10:21:02 45 5,328.0000 XLON 05003050000030268-E0Ozl6jG3tjt
10:22:42 3 5,328.0000 XLON 07003070000030497-E0Ozl6jG3ubh
10:23:10 248 5,326.0000 XLON 05003050000030509-E0Ozl6jG3uuB
10:24:22 205 5,326.0000 XLON 05003050000030662-E0Ozl6jG3vZS
10:24:22 79 5,324.0000 XLON 05003050000028928-E0Ozl6jG3vZz
10:24:22 64 5,324.0000 XLON 07003070000028912-E0Ozl6jG3vZx
10:26:02 192 5,324.0000 XLON 07003070000030896-E0Ozl6jG3weP
10:28:19 166 5,320.0000 XLON 07003070000031109-E0Ozl6jG3y9O
10:28:19 126 5,324.0000 XLON 05003050000031120-E0Ozl6jG3y89
10:28:19 40 5,324.0000 XLON 05003050000031120-E0Ozl6jG3y8B
10:34:48 140 5,332.0000 XLON 05003050000031692-E0Ozl6jG435a
10:34:48 32 5,332.0000 XLON 07003070000032184-E0Ozl6jG435e
10:34:48 38 5,332.0000 XLON 07003070000032184-E0Ozl6jG435h
10:36:02 212 5,332.0000 XLON 07003070000032382-E0Ozl6jG44NT
10:37:42 16 5,332.0000 XLON 07003070000032643-E0Ozl6jG45W9
10:37:44 125 5,332.0000 XLON 05003050000032583-E0Ozl6jG45Y1
10:37:44 145 5,332.0000 XLON 05003050000032583-E0Ozl6jG45Xz
10:44:47 246 5,332.0000 XLON 07003070000032824-E0Ozl6jG4AQh
10:45:56 29 5,332.0000 XLON 07003070000033679-E0Ozl6jG4AsF
10:45:56 243 5,332.0000 XLON 07003070000033679-E0Ozl6jG4AsH
10:46:01 164 5,332.0000 XLON 07003070000033877-E0Ozl6jG4AwJ
10:46:14 269 5,332.0000 XLON 05003050000033831-E0Ozl6jG4B4Q
10:48:36 226 5,332.0000 XLON 05003050000034003-E0Ozl6jG4Cgw
10:49:12 101 5,330.0000 XLON 05003050000031482-E0Ozl6jG4CsY
10:49:12 59 5,330.0000 XLON 05003050000031689-E0Ozl6jG4Csa
10:50:36 149 5,330.0000 XLON 05003050000034171-E0Ozl6jG4DtH
10:52:11 203 5,330.0000 XLON 05003050000034376-E0Ozl6jG4Erc
10:52:42 27 5,330.0000 XLON 07003070000034635-E0Ozl6jG4FAG
10:52:42 126 5,330.0000 XLON 07003070000034635-E0Ozl6jG4FAI
10:54:22 2 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmJ
10:54:22 61 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmL
10:54:22 100 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmN
10:54:22 39 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmP
11:00:20 159 5,328.0000 XLON 07003070000035123-E0Ozl6jG4JdJ
11:00:20 69 5,328.0000 XLON 07003070000035621-E0Ozl6jG4JdP
11:01:02 45 5,328.0000 XLON 05003050000036011-E0Ozl6jG4K6Q
11:01:10 227 5,328.0000 XLON 05003050000036011-E0Ozl6jG4K9S
11:05:39 164 5,328.0000 XLON 05003050000036272-E0Ozl6jG4NN5
11:05:39 45 5,328.0000 XLON 05003050000036272-E0Ozl6jG4NN7
11:06:02 237 5,328.0000 XLON 05003050000036843-E0Ozl6jG4NYB
11:07:32 179 5,326.0000 XLON 07003070000034225-E0Ozl6jG4OTi
11:07:42 115 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiJ
11:07:42 23 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiL
11:07:42 27 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiN
11:07:42 59 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiP
11:09:22 27 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTM
11:09:22 183 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTO
11:09:22 9 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTQ
11:09:22 16 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTS
11:13:26 33 5,324.0000 XLON 05003050000037562-E0Ozl6jG4RlY
11:13:26 190 5,324.0000 XLON 05003050000037562-E0Ozl6jG4Rld
11:16:01 54 5,324.0000 XLON 07003070000038054-E0Ozl6jG4T6V
11:17:02 78 5,324.0000 XLON 07003070000038054-E0Ozl6jG4TzD
11:17:02 1 5,324.0000 XLON 07003070000038054-E0Ozl6jG4TzG
11:17:02 188 5,324.0000 XLON 07003070000038054-E0Ozl6jG4TzI
11:18:24 63 5,324.0000 XLON 07003070000038610-E0Ozl6jG4UbX
11:18:42 169 5,324.0000 XLON 07003070000038752-E0Ozl6jG4UrN
11:18:42 133 5,324.0000 XLON 07003070000038752-E0Ozl6jG4UrQ
11:21:02 263 5,328.0000 XLON 05003050000039183-E0Ozl6jG4WEJ
11:23:18 203 5,328.0000 XLON 07003070000039421-E0Ozl6jG4Xd7
11:24:22 167 5,328.0000 XLON 05003050000039704-E0Ozl6jG4YG7
11:24:22 129 5,328.0000 XLON 05003050000039704-E0Ozl6jG4YG9
11:24:57 37 5,326.0000 XLON 07003070000039186-E0Ozl6jG4YWb
11:25:38 122 5,326.0000 XLON 07003070000039186-E0Ozl6jG4Z0t
11:25:38 105 5,326.0000 XLON 07003070000039186-E0Ozl6jG4Z0w
11:26:47 70 5,326.0000 XLON 05003050000039967-E0Ozl6jG4Zhl
11:27:28 74 5,326.0000 XLON 05003050000039967-E0Ozl6jG4a6b
11:27:50 34 5,326.0000 XLON 07003070000040193-E0Ozl6jG4aBS
11:27:50 105 5,326.0000 XLON 07003070000040193-E0Ozl6jG4aBQ
11:31:40 160 5,324.0000 XLON 07003070000040425-E0Ozl6jG4cQB
11:32:42 126 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFC
11:32:42 86 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFE
11:32:42 35 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFG
11:32:42 2 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFI
11:35:00 187 5,326.0000 XLON 07003070000041465-E0Ozl6jG4eeC
11:35:56 23 5,324.0000 XLON 05003050000041353-E0Ozl6jG4fMs
11:35:56 195 5,324.0000 XLON 05003050000041353-E0Ozl6jG4fMv
11:37:20 101 5,324.0000 XLON 05003050000041652-E0Ozl6jG4g7Z
11:37:20 9 5,324.0000 XLON 05003050000041652-E0Ozl6jG4g7b
11:43:00 89 5,328.0000 XLON 05003050000042389-E0Ozl6jG4k9y
11:43:00 115 5,328.0000 XLON 05003050000042389-E0Ozl6jG4kA0
11:45:03 396 5,328.0000 XLON 05003050000042974-E0Ozl6jG4lN6
11:48:23 108 5,328.0000 XLON 07003070000043192-E0Ozl6jG4oGO
11:48:23 87 5,328.0000 XLON 07003070000043192-E0Ozl6jG4oGX
11:51:08 212 5,328.0000 XLON 07003070000043796-E0Ozl6jG4qFY
11:51:45 26 5,326.0000 XLON 05003050000042191-E0Ozl6jG4qbC
11:51:56 44 5,326.0000 XLON 05003050000042191-E0Ozl6jG4qzl
11:53:19 238 5,328.0000 XLON 05003050000044348-E0Ozl6jG4roI
11:55:58 217 5,328.0000 XLON 07003070000044507-E0Ozl6jG4thn
11:56:02 235 5,328.0000 XLON 07003070000044857-E0Ozl6jG4tkV
11:56:56 228 5,326.0000 XLON 05003050000044272-E0Ozl6jG4uGp
11:58:03 191 5,326.0000 XLON 07003070000045065-E0Ozl6jG4vBF
11:59:59 159 5,326.0000 XLON 05003050000045264-E0Ozl6jG4wtM
11:59:59 239 5,328.0000 XLON 07003070000045349-E0Ozl6jG4wst
12:01:39 9 5,328.0000 XLON 05003050000045813-E0Ozl6jG4yfQ
12:02:49 118 5,332.0000 XLON 05003050000046089-E0Ozl6jG503r
12:04:22 200 5,336.0000 XLON 07003070000046317-E0Ozl6jG516E
12:04:26 66 5,332.0000 XLON 05003050000046089-E0Ozl6jG518k
12:05:01 59 5,330.0000 XLON 07003070000045993-E0Ozl6jG51cT
12:05:01 49 5,330.0000 XLON 07003070000045993-E0Ozl6jG51cW
12:06:02 166 5,328.0000 XLON 05003050000046600-E0Ozl6jG52sn
12:14:09 152 5,330.0000 XLON 07003070000047156-E0Ozl6jG57wH
12:14:09 59 5,330.0000 XLON 07003070000047156-E0Ozl6jG57wJ
12:16:31 102 5,330.0000 XLON 07003070000047935-E0Ozl6jG59aQ
12:16:31 155 5,330.0000 XLON 05003050000047823-E0Ozl6jG59aO
12:16:56 64 5,328.0000 XLON 05003050000046876-E0Ozl6jG59nI
12:16:56 77 5,328.0000 XLON 05003050000046876-E0Ozl6jG59nK
12:18:11 169 5,328.0000 XLON 07003070000048350-E0Ozl6jG5Ab2
12:18:11 73 5,328.0000 XLON 07003070000048350-E0Ozl6jG5Ab4
12:19:51 153 5,328.0000 XLON 07003070000048556-E0Ozl6jG5BXu
12:19:51 76 5,328.0000 XLON 07003070000048556-E0Ozl6jG5BXw
12:21:02 226 5,328.0000 XLON 07003070000048767-E0Ozl6jG5CSU
12:22:42 231 5,328.0000 XLON 05003050000049012-E0Ozl6jG5DOg
12:24:50 29 5,332.0000 XLON 07003070000049346-E0Ozl6jG5EiQ
12:24:50 205 5,332.0000 XLON 07003070000049346-E0Ozl6jG5EiS
12:26:02 155 5,330.0000 XLON 05003050000049524-E0Ozl6jG5FfD
12:29:54 239 5,330.0000 XLON 05003050000049719-E0Ozl6jG5HtQ
12:33:15 217 5,334.0000 XLON 05003050000050703-E0Ozl6jG5Kbs
12:34:59 269 5,334.0000 XLON 05003050000051226-E0Ozl6jG5LWk
12:35:00 228 5,332.0000 XLON 07003070000051151-E0Ozl6jG5LXg
12:39:44 189 5,332.0000 XLON 07003070000051353-E0Ozl6jG5OW8
12:39:44 68 5,332.0000 XLON 07003070000051353-E0Ozl6jG5OWA
12:39:44 2 5,332.0000 XLON 07003070000051353-E0Ozl6jG5OWD
12:41:02 306 5,330.0000 XLON 07003070000052090-E0Ozl6jG5PRM
12:42:42 199 5,330.0000 XLON 05003050000052370-E0Ozl6jG5QTF
12:43:14 144 5,328.0000 XLON 05003050000051362-E0Ozl6jG5Qlb
12:43:52 87 5,320.0000 XLON 05003050000051576-E0Ozl6jG5R9Y
12:43:52 73 5,322.0000 XLON 05003050000050887-E0Ozl6jG5R8W
12:43:54 58 5,316.0000 XLON 07003070000052375-E0Ozl6jG5RCg
12:44:59 30 5,316.0000 XLON 05003050000052686-E0Ozl6jG5Rd4
12:45:01 91 5,318.0000 XLON 07003070000052704-E0Ozl6jG5Rf2
12:46:02 118 5,316.0000 XLON 05003050000052872-E0Ozl6jG5Sff
12:46:51 90 5,314.0000 XLON 05003050000052621-E0Ozl6jG5TLn
12:46:51 48 5,314.0000 XLON 05003050000052621-E0Ozl6jG5TLs
12:49:05 132 5,314.0000 XLON 07003070000053258-E0Ozl6jG5Urj
12:49:59 36 5,314.0000 XLON 07003070000053485-E0Ozl6jG5VOk
12:50:36 91 5,314.0000 XLON 07003070000053600-E0Ozl6jG5Vnf
12:51:02 84 5,314.0000 XLON 05003050000053647-E0Ozl6jG5VyY
12:51:02 38 5,314.0000 XLON 05003050000053647-E0Ozl6jG5Vya
12:51:09 155 5,312.0000 XLON 05003050000053122-E0Ozl6jG5W4Y
12:52:51 124 5,312.0000 XLON 07003070000053890-E0Ozl6jG5X9a
12:54:27 76 5,312.0000 XLON 07003070000054147-E0Ozl6jG5YBq
12:54:27 38 5,312.0000 XLON 07003070000054147-E0Ozl6jG5YBu
12:56:46 77 5,312.0000 XLON 07003070000054376-E0Ozl6jG5ZLk
12:57:44 78 5,312.0000 XLON 07003070000054376-E0Ozl6jG5Zrk
12:59:12 114 5,312.0000 XLON 05003050000054559-E0Ozl6jG5ak9
12:59:13 155 5,308.0000 XLON 05003050000053869-E0Ozl6jG5aly
12:59:44 78 5,304.0000 XLON 05003050000054797-E0Ozl6jG5awl
12:59:44 60 5,304.0000 XLON 05003050000054797-E0Ozl6jG5awo
13:01:02 55 5,300.0000 XLON 07003070000055166-E0Ozl6jG5ceM
13:01:02 82 5,300.0000 XLON 07003070000055166-E0Ozl6jG5ceP
13:01:24 71 5,298.0000 XLON 07003070000054824-E0Ozl6jG5dY2
13:01:25 78 5,296.0000 XLON 05003050000054780-E0Ozl6jG5dZb
13:03:01 105 5,294.0000 XLON 07003070000055521-E0Ozl6jG5fS9
13:03:01 63 5,294.0000 XLON 07003070000055521-E0Ozl6jG5fS6
13:04:59 31 5,300.0000 XLON 07003070000055915-E0Ozl6jG5gxT
13:05:24 152 5,298.0000 XLON 05003050000055752-E0Ozl6jG5hOH
13:06:24 128 5,296.0000 XLON 05003050000056064-E0Ozl6jG5i96
13:09:48 244 5,296.0000 XLON 05003050000056737-E0Ozl6jG5kHV
13:12:26 52 5,304.0000 XLON 05003050000057304-E0Ozl6jG5mBk
13:12:26 139 5,304.0000 XLON 05003050000057304-E0Ozl6jG5mBm
13:12:50 208 5,306.0000 XLON 07003070000057442-E0Ozl6jG5mLs
13:14:34 96 5,304.0000 XLON 05003050000057402-E0Ozl6jG5nuz
13:14:34 83 5,304.0000 XLON 05003050000057405-E0Ozl6jG5nv1
13:18:22 173 5,302.0000 XLON 05003050000058013-E0Ozl6jG5r5C
13:18:27 93 5,300.0000 XLON 07003070000057472-E0Ozl6jG5r9E
13:18:28 134 5,296.0000 XLON 07003070000058458-E0Ozl6jG5rB6
13:18:28 169 5,298.0000 XLON 05003050000057640-E0Ozl6jG5rAD
13:19:45 175 5,292.0000 XLON 07003070000058602-E0Ozl6jG5rz8
13:19:45 188 5,294.0000 XLON 05003050000058540-E0Ozl6jG5ryT
13:21:23 121 5,284.0000 XLON 05003050000058802-E0Ozl6jG5tCF
13:26:02 70 5,286.0000 XLON 05003050000059742-E0Ozl6jG5wV2
13:30:08 49 5,284.0000 XLON 07003070000059128-E0Ozl6jG61r7
13:30:08 104 5,284.0000 XLON 07003070000059128-E0Ozl6jG61r9
13:30:08 172 5,286.0000 XLON 05003050000060023-E0Ozl6jG61nP
13:30:08 64 5,286.0000 XLON 07003070000060183-E0Ozl6jG61nT
13:30:08 65 5,286.0000 XLON 07003070000060558-E0Ozl6jG61nV
13:31:02 128 5,286.0000 XLON 07003070000061799-E0Ozl6jG65Pb
13:31:35 43 5,286.0000 XLON 05003050000062266-E0Ozl6jG67ZG
13:31:51 185 5,286.0000 XLON 05003050000062434-E0Ozl6jG68SO
13:31:51 136 5,286.0000 XLON 05003050000062434-E0Ozl6jG68SQ
13:31:51 35 5,286.0000 XLON 05003050000062434-E0Ozl6jG68SS
13:32:06 200 5,280.0000 XLON 07003070000061079-E0Ozl6jG69DK
13:32:06 86 5,282.0000 XLON 05003050000059918-E0Ozl6jG69C4
13:32:06 121 5,282.0000 XLON
s="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 84,500
Date of transaction: 27 October 2025
Average price paid per share (pence): 5,293.6743
Lowest price paid per share (pence): 5,190.0000
Highest price paid per share (pence): 5,360.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,733,802 (excluding Treasury shares), and the
Company will hold 30,621,031 ordinary shares in Treasury.
The figure of 420,733,802 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
08:02:30 105 5,352.0000 XLON 05003050000006021-E0Ozl6jG1qJt
08:02:30 131 5,352.0000 XLON 07003070000006022-E0Ozl6jG1qJv
08:02:31 271 5,348.0000 XLON 07003070000005945-E0Ozl6jG1qQ2
08:02:31 206 5,346.0000 XLON 05003050000006022-E0Ozl6jG1qQN
08:03:55 227 5,340.0000 XLON 05003050000006182-E0Ozl6jG1snL
08:03:55 218 5,342.0000 XLON 07003070000006317-E0Ozl6jG1smw
08:05:03 164 5,350.0000 XLON 05003050000006568-E0Ozl6jG1usk
08:05:19 117 5,350.0000 XLON 07003070000006645-E0Ozl6jG1vEM
08:05:40 108 5,348.0000 XLON 07003070000006545-E0Ozl6jG1vmJ
08:05:40 56 5,348.0000 XLON 07003070000006545-E0Ozl6jG1vmL
08:07:41 174 5,354.0000 XLON 05003050000006899-E0Ozl6jG1z1t
08:07:41 171 5,356.0000 XLON 07003070000007006-E0Ozl6jG1yzI
08:09:24 42 5,350.0000 XLON 07003070000006887-E0Ozl6jG215n
08:09:24 132 5,350.0000 XLON 07003070000006887-E0Ozl6jG215q
08:09:29 98 5,350.0000 XLON 07003070000007200-E0Ozl6jG21CI
08:09:29 83 5,350.0000 XLON 07003070000007200-E0Ozl6jG21CK
08:11:14 193 5,346.0000 XLON 07003070000007436-E0Ozl6jG23iH
08:11:50 192 5,342.0000 XLON 07003070000007527-E0Ozl6jG24HX
08:11:51 196 5,338.0000 XLON 07003070000007192-E0Ozl6jG24Jn
08:11:51 64 5,340.0000 XLON 07003070000007145-E0Ozl6jG24JH
08:11:51 88 5,340.0000 XLON 07003070000007145-E0Ozl6jG24JJ
08:12:50 71 5,348.0000 XLON 05003050000007685-E0Ozl6jG25NH
08:12:50 101 5,348.0000 XLON 05003050000007685-E0Ozl6jG25Na
08:12:51 156 5,346.0000 XLON 05003050000007676-E0Ozl6jG25Rf
08:12:51 73 5,346.0000 XLON 05003050000007676-E0Ozl6jG25Rl
08:14:21 150 5,342.0000 XLON 07003070000007877-E0Ozl6jG27BI
08:14:40 146 5,342.0000 XLON 05003050000007936-E0Ozl6jG27no
08:19:06 97 5,352.0000 XLON 07003070000008850-E0Ozl6jG2DTY
08:19:06 88 5,352.0000 XLON 07003070000008850-E0Ozl6jG2DTa
08:19:08 143 5,352.0000 XLON 05003050000009028-E0Ozl6jG2DXQ
08:19:08 11 5,352.0000 XLON 05003050000009028-E0Ozl6jG2DXS
08:24:21 113 5,354.0000 XLON 07003070000010122-E0Ozl6jG2JHH
08:24:22 87 5,354.0000 XLON 07003070000010127-E0Ozl6jG2JHt
08:24:23 140 5,352.0000 XLON 07003070000009126-E0Ozl6jG2JJn
08:24:23 64 5,354.0000 XLON 05003050000010143-E0Ozl6jG2JJP
08:24:23 48 5,354.0000 XLON 05003050000010143-E0Ozl6jG2JJR
08:24:47 58 5,352.0000 XLON 07003070000010131-E0Ozl6jG2Jij
08:24:47 88 5,352.0000 XLON 07003070000010131-E0Ozl6jG2Jil
08:24:48 146 5,352.0000 XLON 05003050000010243-E0Ozl6jG2JjU
08:24:49 112 5,352.0000 XLON 05003050000010259-E0Ozl6jG2JkQ
08:24:50 134 5,352.0000 XLON 07003070000010230-E0Ozl6jG2JmA
08:24:51 123 5,352.0000 XLON 05003050000010273-E0Ozl6jG2Jmj
08:25:30 157 5,360.0000 XLON 05003050000010439-E0Ozl6jG2KPL
08:25:40 168 5,354.0000 XLON 05003050000010408-E0Ozl6jG2Krn
08:26:01 27 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSa
08:26:01 86 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSc
08:26:01 117 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSe
08:26:01 56 5,354.0000 XLON 07003070000010547-E0Ozl6jG2LSg
08:26:44 60 5,350.0000 XLON 07003070000010123-E0Ozl6jG2Lvj
08:26:44 52 5,350.0000 XLON 07003070000010123-E0Ozl6jG2Lvl
08:27:41 171 5,350.0000 XLON 07003070000011066-E0Ozl6jG2MqV
08:28:18 86 5,350.0000 XLON 07003070000011162-E0Ozl6jG2NWG
08:28:18 29 5,350.0000 XLON 07003070000011162-E0Ozl6jG2NWI
08:28:18 2 5,350.0000 XLON 07003070000011162-E0Ozl6jG2NWK
08:29:21 29 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OHw
08:29:21 86 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OHy
08:29:21 80 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OI0
08:29:21 115 5,350.0000 XLON 07003070000011378-E0Ozl6jG2OI2
08:31:01 132 5,344.0000 XLON 07003070000011842-E0Ozl6jG2QDD
08:31:38 30 5,344.0000 XLON 05003050000012078-E0Ozl6jG2Qvb
08:31:38 86 5,344.0000 XLON 05003050000012078-E0Ozl6jG2Qvd
08:31:38 68 5,344.0000 XLON 05003050000012078-E0Ozl6jG2Qvf
08:32:41 84 5,344.0000 XLON 07003070000012288-E0Ozl6jG2SKA
08:33:08 46 5,344.0000 XLON 07003070000012299-E0Ozl6jG2So9
08:33:08 102 5,344.0000 XLON 07003070000012299-E0Ozl6jG2SoB
08:33:46 72 5,344.0000 XLON 07003070000012520-E0Ozl6jG2TPk
08:34:21 171 5,344.0000 XLON 07003070000012628-E0Ozl6jG2UEj
08:34:23 106 5,344.0000 XLON 05003050000012729-E0Ozl6jG2UIt
08:37:34 58 5,346.0000 XLON 07003070000012944-E0Ozl6jG2X20
08:37:34 95 5,346.0000 XLON 07003070000012944-E0Ozl6jG2X23
08:37:34 174 5,350.0000 XLON 05003050000013303-E0Ozl6jG2X1K
08:37:34 11 5,346.0000 XLON 07003070000012944-E0Ozl6jG2X1n
08:37:41 127 5,344.0000 XLON 05003050000013333-E0Ozl6jG2XAg
08:42:10 25 5,348.0000 XLON 05003050000013735-E0Ozl6jG2ay1
08:42:22 126 5,348.0000 XLON 05003050000013735-E0Ozl6jG2b3I
08:42:23 7 5,348.0000 XLON 07003070000014075-E0Ozl6jG2b3z
08:42:23 124 5,348.0000 XLON 07003070000014075-E0Ozl6jG2b41
08:42:24 145 5,348.0000 XLON 05003050000014092-E0Ozl6jG2b4N
08:42:28 131 5,346.0000 XLON 07003070000013409-E0Ozl6jG2bAK
08:42:57 137 5,346.0000 XLON 07003070000014084-E0Ozl6jG2bfy
08:44:05 140 5,346.0000 XLON 05003050000014361-E0Ozl6jG2ckd
08:44:05 31 5,346.0000 XLON 05003050000014361-E0Ozl6jG2ckh
08:44:12 170 5,344.0000 XLON 05003050000014406-E0Ozl6jG2cvA
08:45:54 135 5,344.0000 XLON 07003070000014768-E0Ozl6jG2eoX
08:46:27 63 5,344.0000 XLON 07003070000014832-E0Ozl6jG2fRe
08:46:27 113 5,344.0000 XLON 07003070000014832-E0Ozl6jG2fRg
08:46:39 110 5,344.0000 XLON 07003070000014970-E0Ozl6jG2fZE
08:48:15 23 5,344.0000 XLON 05003050000015265-E0Ozl6jG2h0T
08:48:15 2 5,344.0000 XLON 05003050000015265-E0Ozl6jG2h0V
08:48:15 177 5,344.0000 XLON 05003050000015198-E0Ozl6jG2gz1
08:48:30 77 5,344.0000 XLON 05003050000015275-E0Ozl6jG2hC4
08:49:21 23 5,342.0000 XLON 07003070000015344-E0Ozl6jG2hrZ
08:49:21 80 5,342.0000 XLON 07003070000015344-E0Ozl6jG2hrb
08:49:21 58 5,342.0000 XLON 07003070000015344-E0Ozl6jG2hrd
08:49:24 123 5,338.0000 XLON 05003050000010569-E0Ozl6jG2huB
08:56:38 42 5,346.0000 XLON 05003050000016493-E0Ozl6jG2pLr
08:56:38 104 5,346.0000 XLON 05003050000016493-E0Ozl6jG2pLv
08:56:39 133 5,346.0000 XLON 05003050000016567-E0Ozl6jG2pMX
08:56:39 161 5,344.0000 XLON 07003070000016182-E0Ozl6jG2pMs
08:56:40 200 5,344.0000 XLON 05003050000016571-E0Ozl6jG2pPj
08:57:15 115 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2K
08:57:15 80 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2M
08:57:15 81 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2O
08:57:15 16 5,344.0000 XLON 05003050000016655-E0Ozl6jG2q2Q
08:57:20 97 5,340.0000 XLON 05003050000015739-E0Ozl6jG2q7U
08:57:20 40 5,340.0000 XLON 05003050000015739-E0Ozl6jG2q7W
08:58:56 13 5,338.0000 XLON 07003070000016846-E0Ozl6jG2rWI
08:58:56 117 5,338.0000 XLON 07003070000016846-E0Ozl6jG2rWK
08:58:56 116 5,338.0000 XLON 07003070000016846-E0Ozl6jG2rWM
09:00:36 100 5,332.0000 XLON 07003070000017372-E0Ozl6jG2tgi
09:00:36 3 5,332.0000 XLON 07003070000017372-E0Ozl6jG2tgk
09:01:38 165 5,334.0000 XLON 05003050000017768-E0Ozl6jG2uoc
09:02:13 156 5,332.0000 XLON 07003070000017526-E0Ozl6jG2vVQ
09:03:01 181 5,332.0000 XLON 07003070000017940-E0Ozl6jG2wG3
09:03:28 59 5,330.0000 XLON 07003070000018065-E0Ozl6jG2we6
09:03:28 21 5,330.0000 XLON 07003070000018065-E0Ozl6jG2we8
09:03:50 146 5,328.0000 XLON 07003070000016479-E0Ozl6jG2wtm
09:05:10 147 5,328.0000 XLON 05003050000018484-E0Ozl6jG2yAe
09:06:12 55 5,328.0000 XLON 05003050000018698-E0Ozl6jG2zNY
09:06:12 36 5,328.0000 XLON 05003050000018698-E0Ozl6jG2zNa
09:06:13 128 5,330.0000 XLON 07003070000018775-E0Ozl6jG2zPd
09:11:14 155 5,330.0000 XLON 07003070000019093-E0Ozl6jG34W2
09:12:15 129 5,332.0000 XLON 05003050000019841-E0Ozl6jG35RR
09:12:16 172 5,332.0000 XLON 07003070000019847-E0Ozl6jG35Rg
09:13:42 132 5,332.0000 XLON 07003070000019932-E0Ozl6jG36cs
09:14:12 200 5,332.0000 XLON 07003070000020088-E0Ozl6jG3752
09:14:38 143 5,330.0000 XLON 05003050000019743-E0Ozl6jG37U5
09:16:01 107 5,330.0000 XLON 05003050000020488-E0Ozl6jG38f8
09:16:01 49 5,330.0000 XLON 05003050000020488-E0Ozl6jG38fA
09:16:02 113 5,330.0000 XLON 07003070000020446-E0Ozl6jG38gS
09:16:02 3 5,330.0000 XLON 07003070000020446-E0Ozl6jG38g6
09:16:02 88 5,330.0000 XLON 07003070000020446-E0Ozl6jG38g1
09:16:39 77 5,330.0000 XLON 05003050000020607-E0Ozl6jG39FG
09:17:42 2 5,328.0000 XLON 07003070000020713-E0Ozl6jG3AJH
09:18:19 140 5,328.0000 XLON 07003070000020816-E0Ozl6jG3Ahw
09:18:56 112 5,328.0000 XLON 05003050000020984-E0Ozl6jG3BHJ
09:19:22 212 5,328.0000 XLON 07003070000020996-E0Ozl6jG3Bi1
09:21:02 138 5,328.0000 XLON 05003050000021380-E0Ozl6jG3Cwe
09:21:02 32 5,328.0000 XLON 05003050000021380-E0Ozl6jG3Cwi
09:21:09 86 5,326.0000 XLON 07003070000018941-E0Ozl6jG3CzW
09:21:09 43 5,326.0000 XLON 07003070000018941-E0Ozl6jG3CzZ
09:23:19 150 5,322.0000 XLON 07003070000021582-E0Ozl6jG3Emp
09:23:19 197 5,324.0000 XLON 07003070000021652-E0Ozl6jG3EmX
09:24:22 186 5,322.0000 XLON 05003050000021848-E0Ozl6jG3FTE
09:24:59 191 5,320.0000 XLON 05003050000020190-E0Ozl6jG3Flj
09:26:02 30 5,320.0000 XLON 07003070000022081-E0Ozl6jG3GfF
09:26:02 101 5,320.0000 XLON 07003070000022081-E0Ozl6jG3GfH
09:29:21 89 5,318.0000 XLON 07003070000022390-E0Ozl6jG3JWu
09:29:21 3 5,318.0000 XLON 07003070000022390-E0Ozl6jG3JWw
09:29:21 101 5,318.0000 XLON 07003070000022390-E0Ozl6jG3JWy
09:34:23 168 5,324.0000 XLON 07003070000023094-E0Ozl6jG3NFq
09:34:24 216 5,324.0000 XLON 05003050000023343-E0Ozl6jG3NGd
09:35:01 150 5,324.0000 XLON 05003050000023436-E0Ozl6jG3NnL
09:35:01 35 5,324.0000 XLON 05003050000023436-E0Ozl6jG3NnN
09:37:04 47 5,332.0000 XLON 07003070000023769-E0Ozl6jG3Pb6
09:37:04 138 5,332.0000 XLON 07003070000023769-E0Ozl6jG3Pb8
09:37:41 126 5,332.0000 XLON 05003050000023840-E0Ozl6jG3Q0k
09:38:45 126 5,332.0000 XLON 05003050000023971-E0Ozl6jG3R0P
09:39:22 140 5,332.0000 XLON 05003050000024060-E0Ozl6jG3RL6
09:43:32 199 5,336.0000 XLON 07003070000024350-E0Ozl6jG3ToN
09:43:33 165 5,336.0000 XLON 07003070000024608-E0Ozl6jG3Tp8
09:46:23 223 5,338.0000 XLON 05003050000024893-E0Ozl6jG3VkY
09:46:24 181 5,338.0000 XLON 07003070000025112-E0Ozl6jG3Vm6
09:46:54 198 5,336.0000 XLON 05003050000024660-E0Ozl6jG3W72
09:46:55 215 5,334.0000 XLON 07003070000024346-E0Ozl6jG3W8f
09:48:04 27 5,334.0000 XLON 05003050000025338-E0Ozl6jG3Wlt
09:48:04 36 5,334.0000 XLON 05003050000025338-E0Ozl6jG3Wlv
09:48:04 117 5,334.0000 XLON 05003050000025338-E0Ozl6jG3Wlx
09:49:47 175 5,332.0000 XLON 05003050000025568-E0Ozl6jG3Y4y
09:54:20 62 5,332.0000 XLON 05003050000025768-E0Ozl6jG3bE4
09:54:20 139 5,332.0000 XLON 05003050000025787-E0Ozl6jG3bE6
09:54:32 179 5,332.0000 XLON 07003070000026293-E0Ozl6jG3bMy
09:58:53 178 5,332.0000 XLON 07003070000026613-E0Ozl6jG3e9u
09:58:54 24 5,332.0000 XLON 05003050000026864-E0Ozl6jG3eAq
09:58:54 2 5,332.0000 XLON 05003050000026864-E0Ozl6jG3eAs
09:58:54 148 5,332.0000 XLON 05003050000026864-E0Ozl6jG3eAu
09:59:35 141 5,332.0000 XLON 07003070000026927-E0Ozl6jG3eav
09:59:35 89 5,332.0000 XLON 07003070000026927-E0Ozl6jG3eaz
10:00:12 80 5,332.0000 XLON 07003070000027071-E0Ozl6jG3fC9
10:00:50 179 5,330.0000 XLON 05003050000026502-E0Ozl6jG3fVK
10:01:50 234 5,330.0000 XLON 07003070000027270-E0Ozl6jG3gSv
10:02:56 270 5,330.0000 XLON 05003050000027560-E0Ozl6jG3hR4
10:04:23 255 5,328.0000 XLON 07003070000027756-E0Ozl6jG3iFb
10:06:44 200 5,330.0000 XLON 05003050000028008-E0Ozl6jG3jjL
10:08:20 216 5,326.0000 XLON 07003070000025182-E0Ozl6jG3kvm
10:08:20 179 5,330.0000 XLON 05003050000028249-E0Ozl6jG3kut
10:09:22 221 5,326.0000 XLON 07003070000028422-E0Ozl6jG3lny
10:11:02 74 5,326.0000 XLON 05003050000028807-E0Ozl6jG3mcm
10:11:02 43 5,326.0000 XLON 05003050000028807-E0Ozl6jG3mco
10:12:42 117 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnA
10:12:42 33 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnC
10:12:42 43 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnE
10:12:42 31 5,332.0000 XLON 07003070000028992-E0Ozl6jG3nnG
10:14:22 33 5,332.0000 XLON 07003070000029284-E0Ozl6jG3otz
10:14:22 114 5,332.0000 XLON 07003070000029284-E0Ozl6jG3ou1
10:16:02 216 5,330.0000 XLON 07003070000029582-E0Ozl6jG3qA9
10:17:42 212 5,330.0000 XLON 05003050000029822-E0Ozl6jG3rFQ
10:19:22 92 5,328.0000 XLON 05003050000030045-E0Ozl6jG3sbn
10:19:22 37 5,328.0000 XLON 05003050000030045-E0Ozl6jG3sbp
10:19:22 80 5,328.0000 XLON 05003050000030045-E0Ozl6jG3sbr
10:21:02 115 5,328.0000 XLON 05003050000030268-E0Ozl6jG3tjr
10:21:02 45 5,328.0000 XLON 05003050000030268-E0Ozl6jG3tjt
10:22:42 3 5,328.0000 XLON 07003070000030497-E0Ozl6jG3ubh
10:23:10 248 5,326.0000 XLON 05003050000030509-E0Ozl6jG3uuB
10:24:22 205 5,326.0000 XLON 05003050000030662-E0Ozl6jG3vZS
10:24:22 79 5,324.0000 XLON 05003050000028928-E0Ozl6jG3vZz
10:24:22 64 5,324.0000 XLON 07003070000028912-E0Ozl6jG3vZx
10:26:02 192 5,324.0000 XLON 07003070000030896-E0Ozl6jG3weP
10:28:19 166 5,320.0000 XLON 07003070000031109-E0Ozl6jG3y9O
10:28:19 126 5,324.0000 XLON 05003050000031120-E0Ozl6jG3y89
10:28:19 40 5,324.0000 XLON 05003050000031120-E0Ozl6jG3y8B
10:34:48 140 5,332.0000 XLON 05003050000031692-E0Ozl6jG435a
10:34:48 32 5,332.0000 XLON 07003070000032184-E0Ozl6jG435e
10:34:48 38 5,332.0000 XLON 07003070000032184-E0Ozl6jG435h
10:36:02 212 5,332.0000 XLON 07003070000032382-E0Ozl6jG44NT
10:37:42 16 5,332.0000 XLON 07003070000032643-E0Ozl6jG45W9
10:37:44 125 5,332.0000 XLON 05003050000032583-E0Ozl6jG45Y1
10:37:44 145 5,332.0000 XLON 05003050000032583-E0Ozl6jG45Xz
10:44:47 246 5,332.0000 XLON 07003070000032824-E0Ozl6jG4AQh
10:45:56 29 5,332.0000 XLON 07003070000033679-E0Ozl6jG4AsF
10:45:56 243 5,332.0000 XLON 07003070000033679-E0Ozl6jG4AsH
10:46:01 164 5,332.0000 XLON 07003070000033877-E0Ozl6jG4AwJ
10:46:14 269 5,332.0000 XLON 05003050000033831-E0Ozl6jG4B4Q
10:48:36 226 5,332.0000 XLON 05003050000034003-E0Ozl6jG4Cgw
10:49:12 101 5,330.0000 XLON 05003050000031482-E0Ozl6jG4CsY
10:49:12 59 5,330.0000 XLON 05003050000031689-E0Ozl6jG4Csa
10:50:36 149 5,330.0000 XLON 05003050000034171-E0Ozl6jG4DtH
10:52:11 203 5,330.0000 XLON 05003050000034376-E0Ozl6jG4Erc
10:52:42 27 5,330.0000 XLON 07003070000034635-E0Ozl6jG4FAG
10:52:42 126 5,330.0000 XLON 07003070000034635-E0Ozl6jG4FAI
10:54:22 2 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmJ
10:54:22 61 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmL
10:54:22 100 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmN
10:54:22 39 5,330.0000 XLON 07003070000034881-E0Ozl6jG4FmP
11:00:20 159 5,328.0000 XLON 07003070000035123-E0Ozl6jG4JdJ
11:00:20 69 5,328.0000 XLON 07003070000035621-E0Ozl6jG4JdP
11:01:02 45 5,328.0000 XLON 05003050000036011-E0Ozl6jG4K6Q
11:01:10 227 5,328.0000 XLON 05003050000036011-E0Ozl6jG4K9S
11:05:39 164 5,328.0000 XLON 05003050000036272-E0Ozl6jG4NN5
11:05:39 45 5,328.0000 XLON 05003050000036272-E0Ozl6jG4NN7
11:06:02 237 5,328.0000 XLON 05003050000036843-E0Ozl6jG4NYB
11:07:32 179 5,326.0000 XLON 07003070000034225-E0Ozl6jG4OTi
11:07:42 115 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiJ
11:07:42 23 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiL
11:07:42 27 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiN
11:07:42 59 5,326.0000 XLON 05003050000037080-E0Ozl6jG4OiP
11:09:22 27 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTM
11:09:22 183 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTO
11:09:22 9 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTQ
11:09:22 16 5,324.0000 XLON 07003070000037355-E0Ozl6jG4PTS
11:13:26 33 5,324.0000 XLON 05003050000037562-E0Ozl6jG4RlY
11:13:26 190 5,324.0000 XLON 05003050000037562-E0Ozl6jG4Rld
11:16:01 54 5,324.0000 XLON 07003070000038054-E0Ozl6jG4T6V
11:17:02 78 5,324.0000 XLON 07003070000038054-E0Ozl6jG4TzD
11:17:02 1 5,324.0000 XLON 07003070000038054-E0Ozl6jG4TzG
11:17:02 188 5,324.0000 XLON 07003070000038054-E0Ozl6jG4TzI
11:18:24 63 5,324.0000 XLON 07003070000038610-E0Ozl6jG4UbX
11:18:42 169 5,324.0000 XLON 07003070000038752-E0Ozl6jG4UrN
11:18:42 133 5,324.0000 XLON 07003070000038752-E0Ozl6jG4UrQ
11:21:02 263 5,328.0000 XLON 05003050000039183-E0Ozl6jG4WEJ
11:23:18 203 5,328.0000 XLON 07003070000039421-E0Ozl6jG4Xd7
11:24:22 167 5,328.0000 XLON 05003050000039704-E0Ozl6jG4YG7
11:24:22 129 5,328.0000 XLON 05003050000039704-E0Ozl6jG4YG9
11:24:57 37 5,326.0000 XLON 07003070000039186-E0Ozl6jG4YWb
11:25:38 122 5,326.0000 XLON 07003070000039186-E0Ozl6jG4Z0t
11:25:38 105 5,326.0000 XLON 07003070000039186-E0Ozl6jG4Z0w
11:26:47 70 5,326.0000 XLON 05003050000039967-E0Ozl6jG4Zhl
11:27:28 74 5,326.0000 XLON 05003050000039967-E0Ozl6jG4a6b
11:27:50 34 5,326.0000 XLON 07003070000040193-E0Ozl6jG4aBS
11:27:50 105 5,326.0000 XLON 07003070000040193-E0Ozl6jG4aBQ
11:31:40 160 5,324.0000 XLON 07003070000040425-E0Ozl6jG4cQB
11:32:42 126 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFC
11:32:42 86 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFE
11:32:42 35 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFG
11:32:42 2 5,324.0000 XLON 07003070000041152-E0Ozl6jG4dFI
11:35:00 187 5,326.0000 XLON 07003070000041465-E0Ozl6jG4eeC
11:35:56 23 5,324.0000 XLON 05003050000041353-E0Ozl6jG4fMs
11:35:56 195 5,324.0000 XLON 05003050000041353-E0Ozl6jG4fMv
11:37:20 101 5,324.0000 XLON 05003050000041652-E0Ozl6jG4g7Z
11:37:20 9 5,324.0000 XLON 05003050000041652-E0Ozl6jG4g7b
11:43:00 89 5,328.0000 XLON 05003050000042389-E0Ozl6jG4k9y
11:43:00 115 5,328.0000 XLON 05003050000042389-E0Ozl6jG4kA0
11:45:03 396 5,328.0000 XLON 05003050000042974-E0Ozl6jG4lN6
11:48:23 108 5,328.0000 XLON 07003070000043192-E0Ozl6jG4oGO
11:48:23 87 5,328.0000 XLON 07003070000043192-E0Ozl6jG4oGX
11:51:08 212 5,328.0000 XLON 07003070000043796-E0Ozl6jG4qFY
11:51:45 26 5,326.0000 XLON 05003050000042191-E0Ozl6jG4qbC
11:51:56 44 5,326.0000 XLON 05003050000042191-E0Ozl6jG4qzl
11:53:19 238 5,328.0000 XLON 05003050000044348-E0Ozl6jG4roI
11:55:58 217 5,328.0000 XLON 07003070000044507-E0Ozl6jG4thn
11:56:02 235 5,328.0000 XLON 07003070000044857-E0Ozl6jG4tkV
11:56:56 228 5,326.0000 XLON 05003050000044272-E0Ozl6jG4uGp
11:58:03 191 5,326.0000 XLON 07003070000045065-E0Ozl6jG4vBF
11:59:59 159 5,326.0000 XLON 05003050000045264-E0Ozl6jG4wtM
11:59:59 239 5,328.0000 XLON 07003070000045349-E0Ozl6jG4wst
12:01:39 9 5,328.0000 XLON 05003050000045813-E0Ozl6jG4yfQ
12:02:49 118 5,332.0000 XLON 05003050000046089-E0Ozl6jG503r
12:04:22 200 5,336.0000 XLON 07003070000046317-E0Ozl6jG516E
12:04:26 66 5,332.0000 XLON 05003050000046089-E0Ozl6jG518k
12:05:01 59 5,330.0000 XLON 07003070000045993-E0Ozl6jG51cT
12:05:01 49 5,330.0000 XLON 07003070000045993-E0Ozl6jG51cW
12:06:02 166 5,328.0000 XLON 05003050000046600-E0Ozl6jG52sn
12:14:09 152 5,330.0000 XLON 07003070000047156-E0Ozl6jG57wH
12:14:09 59 5,330.0000 XLON 07003070000047156-E0Ozl6jG57wJ
12:16:31 102 5,330.0000 XLON 07003070000047935-E0Ozl6jG59aQ
12:16:31 155 5,330.0000 XLON 05003050000047823-E0Ozl6jG59aO
12:16:56 64 5,328.0000 XLON 05003050000046876-E0Ozl6jG59nI
12:16:56 77 5,328.0000 XLON 05003050000046876-E0Ozl6jG59nK
12:18:11 169 5,328.0000 XLON 07003070000048350-E0Ozl6jG5Ab2
12:18:11 73 5,328.0000 XLON 07003070000048350-E0Ozl6jG5Ab4
12:19:51 153 5,328.0000 XLON 07003070000048556-E0Ozl6jG5BXu
12:19:51 76 5,328.0000 XLON 07003070000048556-E0Ozl6jG5BXw
12:21:02 226 5,328.0000 XLON 07003070000048767-E0Ozl6jG5CSU
12:22:42 231 5,328.0000 XLON 05003050000049012-E0Ozl6jG5DOg
12:24:50 29 5,332.0000 XLON 07003070000049346-E0Ozl6jG5EiQ
12:24:50 205 5,332.0000 XLON 07003070000049346-E0Ozl6jG5EiS
12:26:02 155 5,330.0000 XLON 05003050000049524-E0Ozl6jG5FfD
12:29:54 239 5,330.0000 XLON 05003050000049719-E0Ozl6jG5HtQ
12:33:15 217 5,334.0000 XLON 05003050000050703-E0Ozl6jG5Kbs
12:34:59 269 5,334.0000 XLON 05003050000051226-E0Ozl6jG5LWk
12:35:00 228 5,332.0000 XLON 07003070000051151-E0Ozl6jG5LXg
12:39:44 189 5,332.0000 XLON 07003070000051353-E0Ozl6jG5OW8
12:39:44 68 5,332.0000 XLON 07003070000051353-E0Ozl6jG5OWA
12:39:44 2 5,332.0000 XLON 07003070000051353-E0Ozl6jG5OWD
12:41:02 306 5,330.0000 XLON 07003070000052090-E0Ozl6jG5PRM
12:42:42 199 5,330.0000 XLON 05003050000052370-E0Ozl6jG5QTF
12:43:14 144 5,328.0000 XLON 05003050000051362-E0Ozl6jG5Qlb
12:43:52 87 5,320.0000 XLON 05003050000051576-E0Ozl6jG5R9Y
12:43:52 73 5,322.0000 XLON 05003050000050887-E0Ozl6jG5R8W
12:43:54 58 5,316.0000 XLON 07003070000052375-E0Ozl6jG5RCg
12:44:59 30 5,316.0000 XLON 05003050000052686-E0Ozl6jG5Rd4
12:45:01 91 5,318.0000 XLON 07003070000052704-E0Ozl6jG5Rf2
12:46:02 118 5,316.0000 XLON 05003050000052872-E0Ozl6jG5Sff
12:46:51 90 5,314.0000 XLON 05003050000052621-E0Ozl6jG5TLn
12:46:51 48 5,314.0000 XLON 05003050000052621-E0Ozl6jG5TLs
12:49:05 132 5,314.0000 XLON 07003070000053258-E0Ozl6jG5Urj
12:49:59 36 5,314.0000 XLON 07003070000053485-E0Ozl6jG5VOk
12:50:36 91 5,314.0000 XLON 07003070000053600-E0Ozl6jG5Vnf
12:51:02 84 5,314.0000 XLON 05003050000053647-E0Ozl6jG5VyY
12:51:02 38 5,314.0000 XLON 05003050000053647-E0Ozl6jG5Vya
12:51:09 155 5,312.0000 XLON 05003050000053122-E0Ozl6jG5W4Y
12:52:51 124 5,312.0000 XLON 07003070000053890-E0Ozl6jG5X9a
12:54:27 76 5,312.0000 XLON 07003070000054147-E0Ozl6jG5YBq
12:54:27 38 5,312.0000 XLON 07003070000054147-E0Ozl6jG5YBu
12:56:46 77 5,312.0000 XLON 07003070000054376-E0Ozl6jG5ZLk
12:57:44 78 5,312.0000 XLON 07003070000054376-E0Ozl6jG5Zrk
12:59:12 114 5,312.0000 XLON 05003050000054559-E0Ozl6jG5ak9
12:59:13 155 5,308.0000 XLON 05003050000053869-E0Ozl6jG5aly
12:59:44 78 5,304.0000 XLON 05003050000054797-E0Ozl6jG5awl
12:59:44 60 5,304.0000 XLON 05003050000054797-E0Ozl6jG5awo
13:01:02 55 5,300.0000 XLON 07003070000055166-E0Ozl6jG5ceM
13:01:02 82 5,300.0000 XLON 07003070000055166-E0Ozl6jG5ceP
13:01:24 71 5,298.0000 XLON 07003070000054824-E0Ozl6jG5dY2
13:01:25 78 5,296.0000 XLON 05003050000054780-E0Ozl6jG5dZb
13:03:01 105 5,294.0000 XLON 07003070000055521-E0Ozl6jG5fS9
13:03:01 63 5,294.0000 XLON 07003070000055521-E0Ozl6jG5fS6
13:04:59 31 5,300.0000 XLON 07003070000055915-E0Ozl6jG5gxT
13:05:24 152 5,298.0000 XLON 05003050000055752-E0Ozl6jG5hOH
13:06:24 128 5,296.0000 XLON 05003050000056064-E0Ozl6jG5i96
13:09:48 244 5,296.0000 XLON 05003050000056737-E0Ozl6jG5kHV
13:12:26 52 5,304.0000 XLON 05003050000057304-E0Ozl6jG5mBk
13:12:26 139 5,304.0000 XLON 05003050000057304-E0Ozl6jG5mBm
13:12:50 208 5,306.0000 XLON 07003070000057442-E0Ozl6jG5mLs
13:14:34 96 5,304.0000 XLON 05003050000057402-E0Ozl6jG5nuz
13:14:34 83 5,304.0000 XLON 05003050000057405-E0Ozl6jG5nv1
13:18:22 173 5,302.0000 XLON 05003050000058013-E0Ozl6jG5r5C
13:18:27 93 5,300.0000 XLON 07003070000057472-E0Ozl6jG5r9E
13:18:28 134 5,296.0000 XLON 07003070000058458-E0Ozl6jG5rB6
13:18:28 169 5,298.0000 XLON 05003050000057640-E0Ozl6jG5rAD
13:19:45 175 5,292.0000 XLON 07003070000058602-E0Ozl6jG5rz8
13:19:45 188 5,294.0000 XLON 05003050000058540-E0Ozl6jG5ryT
13:21:23 121 5,284.0000 XLON 05003050000058802-E0Ozl6jG5tCF
13:26:02 70 5,286.0000 XLON 05003050000059742-E0Ozl6jG5wV2
13:30:08 49 5,284.0000 XLON 07003070000059128-E0Ozl6jG61r7
13:30:08 104 5,284.0000 XLON 07003070000059128-E0Ozl6jG61r9
13:30:08 172 5,286.0000 XLON 05003050000060023-E0Ozl6jG61nP
13:30:08 64 5,286.0000 XLON 07003070000060183-E0Ozl6jG61nT
13:30:08 65 5,286.0000 XLON 07003070000060558-E0Ozl6jG61nV
13:31:02 128 5,286.0000 XLON 07003070000061799-E0Ozl6jG65Pb
13:31:35 43 5,286.0000 XLON 05003050000062266-E0Ozl6jG67ZG
13:31:51 185 5,286.0000 XLON 05003050000062434-E0Ozl6jG68SO
13:31:51 136 5,286.0000 XLON 05003050000062434-E0Ozl6jG68SQ
13:31:51 35 5,286.0000 XLON 05003050000062434-E0Ozl6jG68SS
13:32:06 200 5,280.0000 XLON 07003070000061079-E0Ozl6jG69DK
13:32:06 86 5,282.0000 XLON 05003050000059918-E0Ozl6jG69C4
13:32:06 121 5,282.0000 XLON 07003070000058865-E0Ozl6jG69C2
13:33:36 261 5,276.0000 XLON 07003070000063335-E0Ozl6jG6D85
13:34:03 61 5,270.0000 XLON 07003070000062636-E0Ozl6jG6EOE
13:34:03 4 5,270.0000 XLON 07003070000062636-E0Ozl6jG6EOL
13:34:03 163 5,270.0000 XLON 07003070000063336-E0Ozl6jG6EOR
13:34:03 221 5,274.0000 XLON 05003050000063317-E0Ozl6jG6EMw
13:36:30 202 5,272.0000 XLON 05003050000064333-E0Ozl6jG6JV2
13:37:48 205 5,276.0000 XLON 05003050000065305-E0Ozl6jG6LZk
13:38:20 206 5,276.0000 XLON 07003070000065549-E0Ozl6jG6MT1
13:38:50 37 5,280.0000 XLON 05003050000065771-E0Ozl6jG6NZy
13:38:52 66 5,280.0000 XLON 05003050000065771-E0Ozl6jG6NeT
13:39:15 73 5,278.0000 XLON 07003070000065812-E0Ozl6jG6OHk
13:39:15 138 5,278.0000 XLON 07003070000065812-E0Ozl6jG6OHm
13:39:15 202 5,280.0000 XLON 05003050000065947-E0Ozl6jG6OHL
13:41:19 158 5,280.0000 XLON 05003050000066690-E0Ozl6jG6SFX
13:41:19 97 5,280.0000 XLON 05003050000066690-E0Ozl6jG6SFc
13:41:51 42 5,278.0000 XLON 07003070000066705-E0Ozl6jG6TK9
13:41:51 213 5,278.0000 XLON 07003070000066705-E0Ozl6jG6TKC
13:42:41 63 5,282.0000 XLON 05003050000067243-E0Ozl6jG6Uuj
13:42:41 131 5,282.0000 XLON 07003070000067273-E0Ozl6jG6Uuh
13:45:21 195 5,288.0000 XLON 07003070000068268-E0Ozl6jG6ZXN
13:45:22 27 5,288.0000 XLON 07003070000068560-E0Ozl6jG6Zcb
13:45:22 126 5,288.0000 XLON 07003070000068560-E0Ozl6jG6Zcd
13:46:07 290 5,288.0000 XLON 07003070000068783-E0Ozl6jG6bHW
13:47:16 116 5,290.0000 XLON 05003050000069215-E0Ozl6jG6dhk
13:47:19 166 5,294.0000 XLON 07003070000069246-E0Ozl6jG6dsN
13:48:36 43 5,294.0000 XLON 05003050000069746-E0Ozl6jG6g4w
13:48:36 126 5,294.0000 XLON 05003050000069746-E0Ozl6jG6g4y
13:48:36 97 5,294.0000 XLON 05003050000069746-E0Ozl6jG6g50
13:49:17 233 5,292.0000 XLON 05003050000069225-E0Ozl6jG6gwy
13:50:16 126 5,290.0000 XLON 07003070000070301-E0Ozl6jG6ieQ
13:50:16 237 5,290.0000 XLON 07003070000070301-E0Ozl6jG6ieS
13:50:16 107 5,290.0000 XLON 07003070000070301-E0Ozl6jG6ieU
13:52:02 141 5,296.0000 XLON 05003050000070725-E0Ozl6jG6lKZ
13:52:02 112 5,296.0000 XLON 05003050000070725-E0Ozl6jG6lKg
13:53:18 192 5,298.0000 XLON 05003050000070792-E0Ozl6jG6nLS
13:53:38 97 5,298.0000 XLON 07003070000071247-E0Ozl6jG6nkL
13:54:24 42 5,300.0000 XLON 07003070000071489-E0Ozl6jG6ome
13:54:24 100 5,300.0000 XLON 07003070000071489-E0Ozl6jG6omg
13:54:24 39 5,300.0000 XLON 07003070000071489-E0Ozl6jG6omi
13:54:24 162 5,300.0000 XLON 07003070000071489-E0Ozl6jG6omk
13:57:21 174 5,300.0000 XLON 05003050000072275-E0Ozl6jG6sbJ
13:57:21 46 5,300.0000 XLON 05003050000072275-E0Ozl6jG6sbL
13:57:21 43 5,300.0000 XLON 05003050000072275-E0Ozl6jG6sbN
13:58:16 122 5,296.0000 XLON 05003050000071155-E0Ozl6jG6tbc
13:58:16 86 5,296.0000 XLON 07003070000071904-E0Ozl6jG6tbe
14:00:03 278 5,296.0000 XLON 07003070000072657-E0Ozl6jG6vrG
14:01:14 18 5,294.0000 XLON 05003050000070791-E0Ozl6jG6yBw
14:01:14 29 5,296.0000 XLON 07003070000073137-E0Ozl6jG6y9t
14:01:14 7 5,296.0000 XLON 07003070000073137-E0Ozl6jG6y9v
14:01:14 103 5,296.0000 XLON 07003070000073222-E0Ozl6jG6y9z
14:01:14 59 5,296.0000 XLON 07003070000073137-E0Ozl6jG6y9o
14:01:20 176 5,294.0000 XLON 05003050000070791-E0Ozl6jG6yIp
14:02:28 212 5,296.0000 XLON 05003050000073591-E0Ozl6jG70L5
14:02:28 228 5,296.0000 XLON 07003070000073422-E0Ozl6jG70L3
14:03:08 225 5,302.0000 XLON 05003050000073971-E0Ozl6jG71Li
14:03:08 2 5,302.0000 XLON 05003050000073971-E0Ozl6jG71Lk
14:03:12 231 5,298.0000 XLON 07003070000074043-E0Ozl6jG71T2
14:03:23 189 5,296.0000 XLON 07003070000073986-E0Ozl6jG71iV
14:05:14 125 5,314.0000 XLON 05003050000074656-E0Ozl6jG74g7
14:05:14 10 5,314.0000 XLON 05003050000074656-E0Ozl6jG74fc
14:05:14 3 5,314.0000 XLON 05003050000074656-E0Ozl6jG74fi
14:05:14 1 5,314.0000 XLON 05003050000074656-E0Ozl6jG74fp
14:05:14 1 5,316.0000 XLON 07003070000074730-E0Ozl6jG74ez
14:05:14 85 5,316.0000 XLON 07003070000074730-E0Ozl6jG74f1
14:05:41 1 5,310.0000 XLON 07003070000074731-E0Ozl6jG75Dt
14:05:41 1 5,310.0000 XLON 07003070000074731-E0Ozl6jG75Dy
14:05:41 179 5,310.0000 XLON 07003070000074731-E0Ozl6jG75E1
14:06:11 4 5,308.0000 XLON 05003050000074925-E0Ozl6jG75xh
14:06:11 1 5,308.0000 XLON 05003050000074925-E0Ozl6jG75xm
14:06:15 2 5,308.0000 XLON 05003050000074925-E0Ozl6jG761I
14:06:15 173 5,308.0000 XLON 05003050000074925-E0Ozl6jG761M
14:08:37 191 5,306.0000 XLON 07003070000075377-E0Ozl6jG791M
14:08:37 78 5,306.0000 XLON 07003070000075377-E0Ozl6jG791B
14:12:39 206 5,304.0000 XLON 05003050000074811-E0Ozl6jG7EPd
14:12:39 228 5,306.0000 XLON 07003070000075788-E0Ozl6jG7EPZ
14:12:39 157 5,300.0000 XLON 07003070000075121-E0Ozl6jG7EQ7
14:13:03 135 5,304.0000 XLON 07003070000076608-E0Ozl6jG7FF6
14:13:03 132 5,304.0000 XLON 07003070000076608-E0Ozl6jG7FF8
14:13:16 87 5,302.0000 XLON 05003050000076569-E0Ozl6jG7FWr
14:13:16 180 5,302.0000 XLON 05003050000076569-E0Ozl6jG7FWt
14:14:40 227 5,304.0000 XLON 07003070000077046-E0Ozl6jG7H2W
14:15:41 284 5,302.0000 XLON 05003050000077035-E0Ozl6jG7I9R
14:16:24 180 5,300.0000 XLON 07003070000077410-E0Ozl6jG7J9O
14:17:17 151 5,298.0000 XLON 05003050000077410-E0Ozl6jG7KIG
14:17:17 14 5,298.0000 XLON 05003050000077410-E0Ozl6jG7KII
14:18:17 42 5,298.0000 XLON 07003070000077878-E0Ozl6jG7LVs
14:18:17 105 5,298.0000 XLON 07003070000077878-E0Ozl6jG7LVu
14:19:56 235 5,300.0000 XLON 05003050000078316-E0Ozl6jG7Ntn
14:22:45 302 5,302.0000 XLON 07003070000079220-E0Ozl6jG7RDu
14:23:30 78 5,298.0000 XLON 05003050000078255-E0Ozl6jG7Ryh
14:23:30 78 5,298.0000 XLON 05003050000079180-E0Ozl6jG7Ryn
14:23:30 59 5,298.0000 XLON 07003070000078963-E0Ozl6jG7Ryl
14:23:30 185 5,300.0000 XLON 07003070000078807-E0Ozl6jG7RyI
14:24:50 269 5,300.0000 XLON 07003070000079702-E0Ozl6jG7TuS
14:24:50 269 5,298.0000 XLON 07003070000079653-E0Ozl6jG7Tuz
14:27:04 201 5,296.0000 XLON 05003050000080054-E0Ozl6jG7WdS
14:27:04 188 5,298.0000 XLON 07003070000080070-E0Ozl6jG7Wcp
14:27:58 168 5,288.0000 XLON 07003070000080498-E0Ozl6jG7Xsa
14:27:58 181 5,292.0000 XLON 07003070000080497-E0Ozl6jG7XqR
14:27:58 168 5,290.0000 XLON 05003050000080480-E0Ozl6jG7XrA
14:30:00 80 5,284.0000 XLON 05003050000081015-E0Ozl6jG7b1h
14:30:00 41 5,284.0000 XLON 05003050000081015-E0Ozl6jG7b1j
14:31:51 183 5,284.0000 XLON 07003070000081458-E0Ozl6jG7dj1
14:31:52 111 5,282.0000 XLON 07003070000080906-E0Ozl6jG7dku
14:32:17 129 5,280.0000 XLON 05003050000081622-E0Ozl6jG7eSq
14:32:51 186 5,280.0000 XLON 05003050000081978-E0Ozl6jG7fbG
14:32:51 186 5,276.0000 XLON 05003050000081979-E0Ozl6jG7fbi
14:32:51 133 5,278.0000 XLON 07003070000081972-E0Ozl6jG7fbY
14:34:54 146 5,270.0000 XLON 05003050000082596-E0Ozl6jG7iWK
14:34:54 135 5,268.0000 XLON 07003070000082566-E0Ozl6jG7iWV
14:34:56 125 5,266.0000 XLON 05003050000082554-E0Ozl6jG7iYz
14:36:06 106 5,260.0000 XLON 05003050000083001-E0Ozl6jG7kYc
14:36:06 114 5,262.0000 XLON 07003070000083003-E0Ozl6jG7kY2
14:38:00 112 5,258.0000 XLON 05003050000083413-E0Ozl6jG7mx7
14:39:26 173 5,258.0000 XLON 05003050000083777-E0Ozl6jG7oT9
14:40:24 65 5,256.0000 XLON 07003070000083438-E0Ozl6jG7pak
14:42:10 177 5,264.0000 XLON 05003050000084357-E0Ozl6jG7rZI
14:42:22 246 5,262.0000 XLON 05003050000084313-E0Ozl6jG7rp7
14:43:09 175 5,260.0000 XLON 07003070000084638-E0Ozl6jG7sgZ
14:43:16 108 5,258.0000 XLON 05003050000084358-E0Ozl6jG7smo
14:47:12 222 5,266.0000 XLON 07003070000085255-E0Ozl6jG7xec
14:47:12 171 5,268.0000 XLON 07003070000085282-E0Ozl6jG7xe4
14:47:12 215 5,270.0000 XLON 05003050000085481-E0Ozl6jG7xcy
14:48:08 233 5,264.0000 XLON 07003070000085897-E0Ozl6jG7yup
14:48:53 91 5,262.0000 XLON 05003050000085823-E0Ozl6jG7zxS
14:49:04 272 5,260.0000 XLON 07003070000085898-E0Ozl6jG808J
14:49:36 2 5,258.0000 XLON 05003050000086340-E0Ozl6jG80re
14:49:36 147 5,258.0000 XLON 05003050000086340-E0Ozl6jG80ri
14:51:11 179 5,254.0000 XLON 05003050000086283-E0Ozl6jG838C
14:51:11 149 5,256.0000 XLON 07003070000086339-E0Ozl6jG837T
14:51:11 20 5,256.0000 XLON 07003070000086765-E0Ozl6jG837X
14:51:11 39 5,256.0000 XLON 07003070000086765-E0Ozl6jG837b
14:53:09 195 5,252.0000 XLON 05003050000086877-E0Ozl6jG85bj
14:53:10 204 5,250.0000 XLON 07003070000087160-E0Ozl6jG85dG
14:53:14 166 5,248.0000 XLON 05003050000087120-E0Ozl6jG85p5
14:53:14 81 5,248.0000 XLON 05003050000087120-E0Ozl6jG85p8
14:54:28 150 5,246.0000 XLON 07003070000087555-E0Ozl6jG876W
14:57:14 195 5,248.0000 XLON 07003070000087980-E0Ozl6jG8ARF
14:57:14 212 5,250.0000 XLON 05003050000087957-E0Ozl6jG8AQ3
14:57:14 212 5,252.0000 XLON 05003050000088065-E0Ozl6jG8APW
14:58:18 150 5,248.0000 XLON 05003050000088294-E0Ozl6jG8BZG
14:58:43 138 5,244.0000 XLON 05003050000088223-E0Ozl6jG8CP7
14:58:43 121 5,248.0000 XLON 07003070000088473-E0Ozl6jG8CNn
14:59:33 127 5,242.0000 XLON 07003070000088683-E0Ozl6jG8Da0
15:00:10 127 5,240.0000 XLON 07003070000088672-E0Ozl6jG8FIU
15:01:29 179 5,250.0000 XLON 07003070000089285-E0Ozl6jG8Hql
15:01:55 189 5,246.0000 XLON 05003050000089163-E0Ozl6jG8IVS
15:03:58 153 5,250.0000 XLON 05003050000089738-E0Ozl6jG8LqS
15:04:04 99 5,246.0000 XLON 07003070000089618-E0Ozl6jG8Lxm
15:04:04 186 5,248.0000 XLON 05003050000089593-E0Ozl6jG8LxL
15:04:28 140 5,236.0000 XLON 05003050000090004-E0Ozl6jG8Mlb
15:04:33 59 5,234.0000 XLON 07003070000090037-E0Ozl6jG8Mz7
15:04:33 93 5,234.0000 XLON 07003070000090037-E0Ozl6jG8Myo
15:04:40 164 5,232.0000 XLON 05003050000090005-E0Ozl6jG8NQy
15:06:50 94 5,242.0000 XLON 05003050000090556-E0Ozl6jG8Qf2
15:08:25 202 5,250.0000 XLON 05003050000090800-E0Ozl6jG8Sib
15:09:28 189 5,252.0000 XLON 07003070000091168-E0Ozl6jG8U1Q
15:11:58 242 5,256.0000 XLON 05003050000091657-E0Ozl6jG8Wwu
15:12:26 30 5,254.0000 XLON 05003050000091554-E0Ozl6jG8XbK
15:15:03 281 5,260.0000 XLON 07003070000092419-E0Ozl6jG8ai6
15:15:40 146 5,258.0000 XLON 05003050000092039-E0Ozl6jG8bVp
15:15:40 62 5,258.0000 XLON 05003050000092039-E0Ozl6jG8bVt
15:16:42 15 5,258.0000 XLON 07003070000092835-E0Ozl6jG8cl1
15:16:42 1 5,258.0000 XLON 07003070000092835-E0Ozl6jG8cl3
15:17:19 236 5,258.0000 XLON 05003050000092951-E0Ozl6jG8dNN
15:17:24 227 5,256.0000 XLON 07003070000091939-E0Ozl6jG8dUE
15:17:24 73 5,256.0000 XLON 07003070000092609-E0Ozl6jG8dUG
15:17:54 166 5,254.0000 XLON 07003070000092690-E0Ozl6jG8eES
15:18:50 256 5,252.0000 XLON 05003050000093022-E0Ozl6jG8fSQ
15:21:31 236 5,252.0000 XLON 05003050000093425-E0Ozl6jG8ilb
15:23:11 129 5,248.0000 XLON 07003070000093590-E0Ozl6jG8kAR
15:23:11 153 5,248.0000 XLON 05003050000094162-E0Ozl6jG8kAX
15:23:11 7 5,248.0000 XLON 07003070000093590-E0Ozl6jG8kAT
15:23:11 106 5,248.0000 XLON 07003070000093823-E0Ozl6jG8kAV
15:23:11 229 5,250.0000 XLON 07003070000093233-E0Ozl6jG8k9i
15:23:11 127 5,252.0000 XLON 07003070000094155-E0Ozl6jG8k9D
15:23:11 253 5,252.0000 XLON 07003070000094155-E0Ozl6jG8k9F
15:24:54 185 5,244.0000 XLON 05003050000094496-E0Ozl6jG8m4b
15:25:15 252 5,242.0000 XLON 07003070000094507-E0Ozl6jG8mTG
15:27:05 115 5,246.0000 XLON 07003070000094921-E0Ozl6jG8oSA
15:27:05 39 5,246.0000 XLON 07003070000094921-E0Ozl6jG8oSD
15:27:21 213 5,244.0000 XLON 07003070000094826-E0Ozl6jG8oi0
15:27:22 58 5,242.0000 XLON 05003050000094826-E0Ozl6jG8ojV
15:27:22 70 5,242.0000 XLON 05003050000094826-E0Ozl6jG8ojX
15:28:34 108 5,246.0000 XLON 07003070000095366-E0Ozl6jG8q0L
15:28:34 70 5,246.0000 XLON 07003070000095366-E0Ozl6jG8q0W
15:29:26 21 5,248.0000 XLON 05003050000095597-E0Ozl6jG8qyz
15:29:28 43 5,244.0000 XLON 07003070000095236-E0Ozl6jG8r4w
15:29:28 109 5,244.0000 XLON 07003070000095236-E0Ozl6jG8r50
15:29:28 173 5,244.0000 XLON 07003070000095594-E0Ozl6jG8r52
15:29:28 9 5,244.0000 XLON 07003070000095594-E0Ozl6jG8r56
15:30:01 196 5,238.0000 XLON 05003050000095620-E0Ozl6jG8reK
15:31:53 192 5,232.0000 XLON 07003070000095995-E0Ozl6jG8tyF
15:33:19 250 5,232.0000 XLON 05003050000096490-E0Ozl6jG8vFr
15:33:47 115 5,236.0000 XLON 07003070000096542-E0Ozl6jG8vlC
15:35:04 198 5,244.0000 XLON 07003070000096795-E0Ozl6jG8xQX
15:35:24 205 5,240.0000 XLON 07003070000096782-E0Ozl6jG8xkr
15:35:28 75 5,238.0000 XLON 07003070000096796-E0Ozl6jG8xo0
15:35:28 50 5,238.0000 XLON 07003070000096796-E0Ozl6jG8xoB
15:37:19 197 5,236.0000 XLON 07003070000097140-E0Ozl6jG8zb0
15:39:08 231 5,238.0000 XLON 05003050000097606-E0Ozl6jG91Nw
15:40:03 192 5,240.0000 XLON 07003070000097781-E0Ozl6jG92QU
15:40:27 250 5,238.0000 XLON 07003070000097659-E0Ozl6jG92ba
15:40:41 134 5,236.0000 XLON 05003050000097803-E0Ozl6jG92hN
15:42:45 58 5,238.0000 XLON 05003050000098420-E0Ozl6jG94m0
15:43:15 164 5,238.0000 XLON 05003050000098522-E0Ozl6jG95El
15:44:59 195 5,238.0000 XLON 07003070000098700-E0Ozl6jG977q
15:45:03 73 5,238.0000 XLON 07003070000098818-E0Ozl6jG97Fw
15:45:56 149 5,236.0000 XLON 05003050000098100-E0Ozl6jG981R
15:45:56 149 5,236.0000 XLON 07003070000098050-E0Ozl6jG981P
15:46:05 267 5,234.0000 XLON 05003050000099150-E0Ozl6jG98AA
15:48:04 210 5,230.0000 XLON 05003050000099151-E0Ozl6jG9AQf
15:48:04 149 5,232.0000 XLON 07003070000098023-E0Ozl6jG9APM
15:48:04 63 5,232.0000 XLON 07003070000099117-E0Ozl6jG9APQ
15:49:56 164 5,234.0000 XLON 07003070000099757-E0Ozl6jG9CDu
15:49:56 25 5,234.0000 XLON 07003070000099757-E0Ozl6jG9CDy
15:49:56 30 5,234.0000 XLON 07003070000099757-E0Ozl6jG9CDg
15:50:43 65 5,232.0000 XLON 07003070000099753-E0Ozl6jG9CxS
15:50:43 158 5,232.0000 XLON 07003070000099753-E0Ozl6jG9CxU
15:51:06 214 5,234.0000 XLON 05003050000100157-E0Ozl6jG9DWq
15:51:06 37 5,234.0000 XLON 05003050000100157-E0Ozl6jG9DWt
15:52:54 38 5,234.0000 XLON 07003070000100441-E0Ozl6jG9FCu
15:52:54 183 5,234.0000 XLON 07003070000100441-E0Ozl6jG9FCn
15:53:56 270 5,232.0000 XLON 07003070000100106-E0Ozl6jG9GMJ
15:56:28 164 5,234.0000 XLON 07003070000101274-E0Ozl6jG9J8z
15:56:56 127 5,234.0000 XLON 07003070000101430-E0Ozl6jG9Jgk
15:57:05 151 5,232.0000 XLON 05003050000100811-E0Ozl6jG9Jp8
15:57:05 29 5,232.0000 XLON 05003050000100811-E0Ozl6jG9JpC
15:57:05 189 5,232.0000 XLON 05003050000100811-E0Ozl6jG9JpE
15:58:03 103 5,234.0000 XLON 05003050000101773-E0Ozl6jG9KiC
15:58:41 141 5,232.0000 XLON 05003050000101873-E0Ozl6jG9LHq
15:59:26 197 5,232.0000 XLON 05003050000102021-E0Ozl6jG9MEG
16:00:30 80 5,234.0000 XLON 05003050000102407-E0Ozl6jG9NiM
16:00:31 5 5,234.0000 XLON 05003050000102407-E0Ozl6jG9NjI
16:00:41 104 5,230.0000 XLON 05003050000101688-E0Ozl6jG9O0U
16:00:41 133 5,230.0000 XLON 07003070000100745-E0Ozl6jG9O0Q
16:00:41 94 5,232.0000 XLON 05003050000102036-E0Ozl6jG9Nyr
16:01:05 2 5,230.0000 XLON 05003050000102543-E0Ozl6jG9OSw
16:01:42 8 5,230.0000 XLON 05003050000102690-E0Ozl6jG9PN8
16:01:42 8 5,230.0000 XLON 05003050000102690-E0Ozl6jG9PNA
16:02:10 9 5,230.0000 XLON 05003050000102793-E0Ozl6jG9Prr
16:02:10 12 5,230.0000 XLON 05003050000102793-E0Ozl6jG9Prt
16:02:38 251 5,226.0000 XLON 07003070000102442-E0Ozl6jG9QVH
16:02:38 120 5,228.0000 XLON 07003070000101626-E0Ozl6jG9QTU
16:02:38 133 5,228.0000 XLON 07003070000102243-E0Ozl6jG9QTW
16:02:58 244 5,224.0000 XLON 05003050000102946-E0Ozl6jG9Qs7
16:02:58 42 5,224.0000 XLON 05003050000102946-E0Ozl6jG9QsF
16:03:38 79 5,220.0000 XLON 05003050000103000-E0Ozl6jG9Rkm
16:03:38 301 5,220.0000 XLON 07003070000102827-E0Ozl6jG9Rko
16:05:28 210 5,214.0000 XLON 07003070000103403-E0Ozl6jG9U5F
16:06:19 107 5,220.0000 XLON 07003070000103723-E0Ozl6jG9VUd
16:06:19 178 5,220.0000 XLON 07003070000103723-E0Ozl6jG9VUW
16:06:40 141 5,218.0000 XLON 05003050000103628-E0Ozl6jG9W54
16:06:40 95 5,218.0000 XLON 05003050000103741-E0Ozl6jG9W56
16:06:40 115 5,218.0000 XLON 05003050000103863-E0Ozl6jG9W58
16:08:14 92 5,218.0000 XLON 07003070000104013-E0Ozl6jG9YBU
16:08:14 38 5,218.0000 XLON 07003070000104013-E0Ozl6jG9YBW
16:08:22 98 5,218.0000 XLON 07003070000104013-E0Ozl6jG9YSt
16:09:31 258 5,218.0000 XLON 05003050000104543-E0Ozl6jG9aAU
16:10:07 164 5,216.0000 XLON 05003050000104126-E0Ozl6jG9bK5
16:10:07 83 5,216.0000 XLON 05003050000104126-E0Ozl6jG9bKH
16:10:28 95 5,214.0000 XLON 07003070000104170-E0Ozl6jG9bpc
16:10:28 123 5,214.0000 XLON 07003070000104410-E0Ozl6jG9bpe
16:11:39 26 5,212.0000 XLON 05003050000104987-E0Ozl6jG9dK1
16:11:39 182 5,212.0000 XLON 05003050000104987-E0Ozl6jG9dJw
16:11:55 227 5,210.0000 XLON 07003070000104859-E0Ozl6jG9dwy
16:12:46 4 5,212.0000 XLON 05003050000105426-E0Ozl6jG9eqB
16:12:52 70 5,210.0000 XLON 07003070000105297-E0Ozl6jG9exB
16:12:52 230 5,212.0000 XLON 07003070000105323-E0Ozl6jG9ewi
16:14:26 298 5,210.0000 XLON 07003070000105679-E0Ozl6jG9gTi
16:15:49 170 5,212.0000 XLON 07003070000105992-E0Ozl6jG9hr1
16:16:50 250 5,212.0000 XLON 07003070000106338-E0Ozl6jG9imp
16:17:31 275 5,210.0000 XLON 07003070000106221-E0Ozl6jG9jhx
16:18:50 277 5,210.0000 XLON 05003050000106627-E0Ozl6jG9lL4
16:19:54 196 5,208.0000 XLON 05003050000105427-E0Ozl6jG9mRg
16:19:54 65 5,208.0000 XLON 05003050000106326-E0Ozl6jG9mRi
16:20:11 243 5,206.0000 XLON 07003070000106522-E0Ozl6jG9n3a
16:20:39 258 5,204.0000 XLON 07003070000106812-E0Ozl6jG9npD
16:21:43 197 5,204.0000 XLON 05003050000107371-E0Ozl6jG9oyc
16:22:02 322 5,202.0000 XLON 05003050000107247-E0Ozl6jG9pPG
16:22:08 107 5,200.0000 XLON 07003070000107139-E0Ozl6jG9pZZ
16:22:42 102 5,198.0000 XLON 07003070000107256-E0Ozl6jG9qBN
16:22:42 118 5,198.0000 XLON 05003050000107429-E0Ozl6jG9qBT
16:22:42 26 5,198.0000 XLON 07003070000107256-E0Ozl6jG9qBP
16:23:29 261 5,200.0000 XLON 05003050000107586-E0Ozl6jG9rDZ
16:23:51 190 5,198.0000 XLON 07003070000107463-E0Ozl6jG9rqP
16:23:51 48 5,198.0000 XLON 07003070000107463-E0Ozl6jG9rqB
16:24:42 369 5,198.0000 XLON 07003070000107740-E0Ozl6jG9ss2
16:25:27 7 5,196.0000 XLON 05003050000107587-E0Ozl6jG9tsA
16:25:27 231 5,196.0000 XLON 05003050000107587-E0Ozl6jG9tsK
16:26:29 163 5,194.0000 XLON 07003070000108097-E0Ozl6jG9vhl
16:27:09 88 5,194.0000 XLON 05003050000108464-E0Ozl6jG9wuf
16:27:39 131 5,190.0000 XLON 07003070000108005-E0Ozl6jG9xWX
16:28:16 70 5,192.0000 XLON 05003050000108684-E0Ozl6jG9yqz
16:28:59 173 5,192.0000 XLON 05003050000108912-E0Ozl6jGA0Jy
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 POSPKOBBOBDDNKB
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: Launches new share buyback programme
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement