REG - Ashtead Group PLC - Transaction in Own Shares
Tue 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:20251104:nRSD9989Fa&default-theme=true
RNS Number : 9989F Ashtead Group PLC 04 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 3 November 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: 90,250
Date of transaction: 3 November 2025
Average price paid per share (pence): 5,001.1994
Lowest price paid per share (pence): 4,907.0000
Highest price paid per share (pence): 5,076.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,294,262 (excluding Treasury shares), and the
Company will hold 31,060,571 ordinary shares in Treasury.
The figure of 420,294,262 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
08:01:17 332 5,066.0000 XLON 05003050000005372-E0P4pp6kgeb6
08:01:25 77 5,062.0000 XLON 07003070000005277-E0P4pp6kgfAO
08:01:25 288 5,062.0000 XLON 07003070000005277-E0P4pp6kgfAQ
08:01:33 299 5,060.0000 XLON 05003050000005373-E0P4pp6kgfVl
08:07:31 151 5,070.0000 XLON 05003050000006906-E0P4pp6kgr2X
08:08:48 118 5,070.0000 XLON 05003050000006978-E0P4pp6kgtwE
08:08:48 64 5,070.0000 XLON 05003050000006978-E0P4pp6kgtwG
08:08:48 84 5,072.0000 XLON 07003070000007088-E0P4pp6kgtvq
08:08:48 44 5,072.0000 XLON 07003070000007088-E0P4pp6kgtvs
08:09:36 152 5,070.0000 XLON 05003050000007174-E0P4pp6kgvLD
08:09:37 139 5,070.0000 XLON 05003050000007298-E0P4pp6kgvOF
08:09:38 139 5,070.0000 XLON 07003070000007325-E0P4pp6kgvR5
08:09:51 126 5,070.0000 XLON 07003070000007354-E0P4pp6kgvg1
08:10:00 127 5,068.0000 XLON 07003070000007089-E0P4pp6kgvta
08:10:16 96 5,068.0000 XLON 05003050000007395-E0P4pp6kgwLO
08:11:50 180 5,076.0000 XLON 07003070000007570-E0P4pp6kgyYY
08:11:50 121 5,074.0000 XLON 07003070000007531-E0P4pp6kgyZA
08:11:52 80 5,074.0000 XLON 05003050000007658-E0P4pp6kgygH
08:11:52 88 5,074.0000 XLON 05003050000007658-E0P4pp6kgygJ
08:12:47 128 5,072.0000 XLON 07003070000007699-E0P4pp6kgzkO
08:12:47 4 5,072.0000 XLON 07003070000007699-E0P4pp6kgzkQ
08:13:30 156 5,072.0000 XLON 07003070000007905-E0P4pp6kh0mx
08:13:32 132 5,072.0000 XLON 05003050000007871-E0P4pp6kh0pP
08:13:35 132 5,074.0000 XLON 07003070000007926-E0P4pp6kh0s6
08:15:10 3 5,072.0000 XLON 07003070000008142-E0P4pp6kh2Z4
08:15:21 130 5,070.0000 XLON 05003050000008169-E0P4pp6kh30Z
08:15:50 153 5,070.0000 XLON 05003050000008258-E0P4pp6kh4LB
08:16:01 118 5,070.0000 XLON 05003050000008396-E0P4pp6kh4iK
08:18:28 201 5,070.0000 XLON 05003050000008567-E0P4pp6kh7MG
08:18:29 118 5,070.0000 XLON 07003070000009006-E0P4pp6kh7Mw
08:18:30 152 5,070.0000 XLON 05003050000008983-E0P4pp6kh7O5
08:18:52 140 5,070.0000 XLON 05003050000009040-E0P4pp6kh7uZ
08:19:19 55 5,070.0000 XLON 07003070000009178-E0P4pp6kh8Lo
08:19:19 54 5,070.0000 XLON 07003070000009178-E0P4pp6kh8Lq
08:19:19 124 5,070.0000 XLON 07003070000009178-E0P4pp6kh8Ls
08:19:38 132 5,066.0000 XLON 05003050000007462-E0P4pp6kh8gt
08:22:00 143 5,060.0000 XLON 07003070000009551-E0P4pp6khBhy
08:22:01 142 5,060.0000 XLON 07003070000009817-E0P4pp6khBkm
08:22:19 141 5,060.0000 XLON 07003070000009872-E0P4pp6khCBQ
08:23:12 141 5,060.0000 XLON 07003070000010026-E0P4pp6khCwK
08:23:41 125 5,060.0000 XLON 05003050000010173-E0P4pp6khDLh
08:24:18 108 5,060.0000 XLON 07003070000010341-E0P4pp6khDjA
08:24:49 118 5,060.0000 XLON 05003050000010414-E0P4pp6khEFd
08:25:25 94 5,060.0000 XLON 05003050000010518-E0P4pp6khEh0
08:26:43 113 5,060.0000 XLON 07003070000010686-E0P4pp6khG9g
08:26:43 113 5,062.0000 XLON 07003070000010711-E0P4pp6khG99
08:26:57 361 5,060.0000 XLON 07003070000010883-E0P4pp6khGPP
08:28:37 79 5,062.0000 XLON 07003070000011206-E0P4pp6khHnf
08:29:07 218 5,062.0000 XLON 05003050000011230-E0P4pp6khIHH
08:29:35 173 5,062.0000 XLON 07003070000011423-E0P4pp6khIsY
08:30:47 170 5,060.0000 XLON 05003050000011783-E0P4pp6khKA3
08:31:42 94 5,062.0000 XLON 07003070000012075-E0P4pp6khLAO
08:31:42 91 5,062.0000 XLON 05003050000012021-E0P4pp6khLA0
08:31:43 153 5,060.0000 XLON 07003070000011913-E0P4pp6khLDh
08:31:43 38 5,060.0000 XLON 07003070000011913-E0P4pp6khLDl
08:32:01 159 5,058.0000 XLON 05003050000012022-E0P4pp6khLfZ
08:32:04 104 5,054.0000 XLON 05003050000012085-E0P4pp6khLq1
08:32:41 294 5,054.0000 XLON 05003050000012217-E0P4pp6khMLd
08:34:21 192 5,052.0000 XLON 05003050000012467-E0P4pp6khNUD
08:34:44 204 5,050.0000 XLON 07003070000012279-E0P4pp6khNgq
08:34:44 73 5,052.0000 XLON 07003070000012565-E0P4pp6khNfu
08:36:09 209 5,048.0000 XLON 07003070000012824-E0P4pp6khPAm
08:37:41 78 5,048.0000 XLON 07003070000013068-E0P4pp6khQWS
08:37:41 65 5,048.0000 XLON 07003070000013068-E0P4pp6khQWU
08:38:22 126 5,048.0000 XLON 05003050000013122-E0P4pp6khRDs
08:38:32 159 5,046.0000 XLON 07003070000012144-E0P4pp6khROO
08:40:46 63 5,054.0000 XLON 05003050000013464-E0P4pp6khStI
08:41:49 274 5,052.0000 XLON 07003070000013378-E0P4pp6khTZA
08:41:49 229 5,054.0000 XLON 05003050000013502-E0P4pp6khTYt
08:45:31 223 5,056.0000 XLON 07003070000014120-E0P4pp6khYBB
08:45:31 264 5,058.0000 XLON 07003070000014308-E0P4pp6khYAp
08:46:01 21 5,056.0000 XLON 05003050000014398-E0P4pp6khYvv
08:46:01 9 5,056.0000 XLON 05003050000014398-E0P4pp6khYvx
08:46:01 119 5,056.0000 XLON 05003050000014398-E0P4pp6khYvz
08:46:01 78 5,056.0000 XLON 05003050000014398-E0P4pp6khYw1
08:47:44 252 5,056.0000 XLON 07003070000014623-E0P4pp6khaQ2
08:48:35 173 5,052.0000 XLON 07003070000013759-E0P4pp6khauH
08:48:35 65 5,052.0000 XLON 07003070000013759-E0P4pp6khauJ
08:49:44 246 5,052.0000 XLON 07003070000014863-E0P4pp6khbjJ
08:51:01 113 5,052.0000 XLON 07003070000015353-E0P4pp6khd17
08:51:01 159 5,052.0000 XLON 07003070000015353-E0P4pp6khd19
08:52:57 264 5,050.0000 XLON 05003050000014868-E0P4pp6khehQ
08:54:21 67 5,050.0000 XLON 07003070000015959-E0P4pp6khg7D
08:55:43 114 5,050.0000 XLON 07003070000016418-E0P4pp6khhWS
08:55:50 114 5,048.0000 XLON 05003050000016206-E0P4pp6khhbt
08:56:01 263 5,048.0000 XLON 05003050000016527-E0P4pp6khhkQ
08:56:26 115 5,046.0000 XLON 05003050000015659-E0P4pp6khhwr
08:56:26 78 5,046.0000 XLON 07003070000016474-E0P4pp6khhwv
08:58:45 206 5,046.0000 XLON 05003050000016768-E0P4pp6khk49
08:59:21 57 5,046.0000 XLON 07003070000016962-E0P4pp6khkWt
08:59:21 107 5,046.0000 XLON 07003070000016962-E0P4pp6khkWv
08:59:33 206 5,044.0000 XLON 07003070000016726-E0P4pp6khkgC
09:02:06 129 5,032.0000 XLON 05003050000017675-E0P4pp6khn9N
09:02:06 142 5,036.0000 XLON 07003070000017596-E0P4pp6khn83
09:02:06 194 5,038.0000 XLON 07003070000017830-E0P4pp6khn7Z
09:03:22 112 5,034.0000 XLON 07003070000018257-E0P4pp6khoPo
09:03:22 22 5,034.0000 XLON 07003070000018257-E0P4pp6khoPq
09:03:55 98 5,030.0000 XLON 07003070000018126-E0P4pp6khovH
09:05:00 154 5,026.0000 XLON 05003050000018557-E0P4pp6khqAi
09:06:45 139 5,024.0000 XLON 07003070000018956-E0P4pp6khsbe
09:07:18 17 5,022.0000 XLON 07003070000018487-E0P4pp6kht6Z
09:07:18 127 5,022.0000 XLON 07003070000018487-E0P4pp6kht6b
09:09:03 31 5,024.0000 XLON 07003070000019579-E0P4pp6khuVj
09:15:27 183 5,028.0000 XLON 05003050000020703-E0P4pp6ki0AT
09:15:31 294 5,030.0000 XLON 07003070000020637-E0P4pp6ki0H0
09:17:32 194 5,034.0000 XLON 05003050000021095-E0P4pp6ki1nv
09:17:41 190 5,034.0000 XLON 05003050000021103-E0P4pp6ki1y6
09:17:41 38 5,034.0000 XLON 05003050000021103-E0P4pp6ki1y8
09:17:41 124 5,034.0000 XLON 05003050000021103-E0P4pp6ki1yA
09:17:41 112 5,034.0000 XLON 05003050000021103-E0P4pp6ki1yC
09:17:41 2 5,034.0000 XLON 05003050000021103-E0P4pp6ki1yE
09:25:38 200 5,040.0000 XLON 07003070000022359-E0P4pp6ki8qZ
09:25:39 180 5,040.0000 XLON 07003070000022486-E0P4pp6ki8rP
09:25:40 284 5,040.0000 XLON 05003050000022598-E0P4pp6ki8rl
09:26:36 217 5,040.0000 XLON 07003070000022531-E0P4pp6ki9kp
09:28:38 32 5,038.0000 XLON 05003050000022445-E0P4pp6kiBc5
09:28:38 199 5,038.0000 XLON 05003050000022445-E0P4pp6kiBc7
09:28:38 70 5,040.0000 XLON 07003070000022618-E0P4pp6kiBbU
09:28:38 139 5,040.0000 XLON 07003070000022808-E0P4pp6kiBbW
09:28:38 3 5,042.0000 XLON 05003050000023061-E0P4pp6kiBb8
09:29:08 22 5,034.0000 XLON 07003070000022938-E0P4pp6kiBxn
09:30:05 223 5,034.0000 XLON 07003070000022938-E0P4pp6kiD1T
09:33:35 113 5,038.0000 XLON 05003050000023945-E0P4pp6kiGq3
09:33:35 32 5,038.0000 XLON 05003050000023945-E0P4pp6kiGq5
09:33:44 263 5,036.0000 XLON 05003050000023760-E0P4pp6kiGwy
09:33:44 178 5,038.0000 XLON 05003050000023956-E0P4pp6kiGwX
09:34:05 21 5,034.0000 XLON 07003070000023391-E0P4pp6kiHIE
09:34:34 179 5,034.0000 XLON 07003070000023391-E0P4pp6kiHo2
09:35:15 112 5,034.0000 XLON 05003050000024191-E0P4pp6kiIJc
09:35:15 85 5,034.0000 XLON 05003050000024191-E0P4pp6kiIJe
09:37:29 195 5,036.0000 XLON 05003050000024509-E0P4pp6kiJk6
09:37:29 11 5,036.0000 XLON 05003050000024509-E0P4pp6kiJkB
09:39:14 204 5,034.0000 XLON 07003070000024290-E0P4pp6kiL6R
09:47:54 260 5,034.0000 XLON 07003070000024670-E0P4pp6kiS3f
09:47:54 60 5,034.0000 XLON 07003070000025596-E0P4pp6kiS3h
09:48:08 113 5,038.0000 XLON 07003070000025936-E0P4pp6kiSQo
09:48:09 187 5,038.0000 XLON 05003050000026057-E0P4pp6kiSRp
09:48:10 10 5,038.0000 XLON 07003070000025938-E0P4pp6kiSSl
09:48:10 5 5,038.0000 XLON 07003070000025938-E0P4pp6kiSSn
09:58:45 26 5,042.0000 XLON 05003050000027132-E0P4pp6kiZlT
09:58:45 12 5,042.0000 XLON 05003050000027132-E0P4pp6kiZlK
09:58:45 205 5,044.0000 XLON 05003050000027166-E0P4pp6kiZkt
10:03:15 142 5,042.0000 XLON 05003050000027132-E0P4pp6kidJm
10:03:15 90 5,042.0000 XLON 07003070000027403-E0P4pp6kidJs
10:03:15 144 5,042.0000 XLON 05003050000027506-E0P4pp6kidJq
10:03:16 140 5,042.0000 XLON 05003050000028073-E0P4pp6kidLC
10:03:16 46 5,042.0000 XLON 05003050000028073-E0P4pp6kidLE
10:03:16 70 5,042.0000 XLON 05003050000028073-E0P4pp6kidLG
10:03:16 113 5,042.0000 XLON 05003050000028073-E0P4pp6kidLI
10:03:20 88 5,042.0000 XLON 07003070000027982-E0P4pp6kidPk
10:03:20 11 5,042.0000 XLON 07003070000027982-E0P4pp6kidPg
10:03:20 22 5,042.0000 XLON 07003070000027982-E0P4pp6kidPe
10:03:20 103 5,042.0000 XLON 07003070000027982-E0P4pp6kidPc
10:03:21 234 5,042.0000 XLON 05003050000028080-E0P4pp6kidQ0
10:03:22 259 5,042.0000 XLON 07003070000027991-E0P4pp6kidR4
10:03:23 3 5,042.0000 XLON 07003070000027992-E0P4pp6kidSa
10:03:24 17 5,042.0000 XLON 07003070000027992-E0P4pp6kidTw
10:03:24 71 5,042.0000 XLON 07003070000027992-E0P4pp6kidTy
10:03:24 144 5,042.0000 XLON 07003070000027992-E0P4pp6kidTs
10:03:25 14 5,040.0000 XLON 07003070000027047-E0P4pp6kidYn
10:03:25 16 5,040.0000 XLON 07003070000027047-E0P4pp6kidYi
10:03:25 252 5,042.0000 XLON 05003050000028096-E0P4pp6kidYB
10:03:34 245 5,036.0000 XLON 07003070000028006-E0P4pp6kidfh
10:03:34 25 5,036.0000 XLON 07003070000028006-E0P4pp6kidff
10:03:34 15 5,038.0000 XLON 07003070000027523-E0P4pp6kidet
10:03:34 131 5,038.0000 XLON 07003070000027523-E0P4pp6kider
10:03:34 133 5,040.0000 XLON 07003070000027047-E0P4pp6kiddu
10:06:43 28 5,036.0000 XLON 05003050000028570-E0P4pp6kifhV
10:06:43 125 5,036.0000 XLON 05003050000028570-E0P4pp6kifhY
10:07:59 273 5,034.0000 XLON 05003050000028336-E0P4pp6kigYz
10:09:21 100 5,032.0000 XLON 05003050000028928-E0P4pp6kihtt
10:10:02 3 5,032.0000 XLON 07003070000028972-E0P4pp6kiiBC
10:10:02 3 5,032.0000 XLON 07003070000028972-E0P4pp6kiiBE
10:10:43 106 5,030.0000 XLON 07003070000028497-E0P4pp6kiigC
10:10:43 39 5,030.0000 XLON 07003070000028731-E0P4pp6kiigE
10:10:43 35 5,030.0000 XLON 07003070000028731-E0P4pp6kiigG
10:10:43 3 5,032.0000 XLON 05003050000029132-E0P4pp6kiig0
10:10:43 28 5,032.0000 XLON 05003050000029132-E0P4pp6kiig2
10:10:43 79 5,032.0000 XLON 05003050000029132-E0P4pp6kiig4
10:11:01 3 5,028.0000 XLON 07003070000029127-E0P4pp6kiitX
10:11:42 6 5,028.0000 XLON 07003070000029224-E0P4pp6kijBu
10:11:55 99 5,026.0000 XLON 05003050000028692-E0P4pp6kijQT
10:11:55 97 5,026.0000 XLON 07003070000028597-E0P4pp6kijQR
10:16:42 113 5,024.0000 XLON 05003050000029929-E0P4pp6kin8e
10:16:42 31 5,024.0000 XLON 05003050000029929-E0P4pp6kin8g
10:16:42 69 5,024.0000 XLON 05003050000029929-E0P4pp6kin8i
10:16:42 113 5,024.0000 XLON 05003050000029929-E0P4pp6kin8k
10:19:21 84 5,024.0000 XLON 07003070000030080-E0P4pp6kioaT
10:19:21 109 5,024.0000 XLON 07003070000030080-E0P4pp6kioaY
10:19:21 144 5,026.0000 XLON 05003050000030322-E0P4pp6kioa7
10:19:21 108 5,026.0000 XLON 05003050000030322-E0P4pp6kioa4
10:21:01 113 5,024.0000 XLON 07003070000030567-E0P4pp6kiqQh
10:21:01 106 5,024.0000 XLON 07003070000030567-E0P4pp6kiqQj
10:21:01 59 5,024.0000 XLON 07003070000030567-E0P4pp6kiqQl
10:24:40 102 5,026.0000 XLON 07003070000030784-E0P4pp6kiszq
10:24:40 94 5,026.0000 XLON 07003070000030784-E0P4pp6kit04
10:25:02 79 5,026.0000 XLON 07003070000031074-E0P4pp6kitL2
10:26:01 31 5,026.0000 XLON 05003050000031245-E0P4pp6kityn
10:26:01 36 5,026.0000 XLON 05003050000031245-E0P4pp6kityp
10:26:01 113 5,026.0000 XLON 05003050000031245-E0P4pp6kityr
10:26:42 83 5,024.0000 XLON 05003050000031317-E0P4pp6kiuXE
10:29:03 239 5,024.0000 XLON 07003070000031645-E0P4pp6kiwCZ
10:29:21 258 5,022.0000 XLON 05003050000029397-E0P4pp6kiwVD
10:30:32 172 5,020.0000 XLON 07003070000031646-E0P4pp6kixUJ
10:32:54 220 5,016.0000 XLON 05003050000031913-E0P4pp6kiz1x
10:32:54 59 5,016.0000 XLON 05003050000031913-E0P4pp6kiz21
10:35:21 264 5,026.0000 XLON 07003070000032460-E0P4pp6kj128
10:36:39 231 5,024.0000 XLON 05003050000032323-E0P4pp6kj1wZ
10:36:39 201 5,024.0000 XLON 07003070000032365-E0P4pp6kj1wX
10:39:50 155 5,026.0000 XLON 07003070000032752-E0P4pp6kj3cG
10:40:45 217 5,024.0000 XLON 07003070000032746-E0P4pp6kj4Ac
10:44:31 100 5,026.0000 XLON 05003050000033521-E0P4pp6kj6GB
10:45:04 161 5,022.0000 XLON 05003050000033107-E0P4pp6kj6er
10:45:04 120 5,022.0000 XLON 07003070000033539-E0P4pp6kj6ev
10:50:50 246 5,026.0000 XLON 05003050000033860-E0P4pp6kjAzr
10:50:50 68 5,026.0000 XLON 07003070000034036-E0P4pp6kjAzt
10:50:50 96 5,026.0000 XLON 07003070000034036-E0P4pp6kjAzx
10:50:50 68 5,026.0000 XLON 07003070000034171-E0P4pp6kjB01
10:51:01 14 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK3
10:51:01 176 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK5
10:51:01 113 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK7
10:51:01 14 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK9
10:51:01 95 5,026.0000 XLON 05003050000034618-E0P4pp6kjBKB
10:58:20 223 5,026.0000 XLON 05003050000034925-E0P4pp6kjG5r
10:58:21 176 5,026.0000 XLON 07003070000035773-E0P4pp6kjG6Y
10:58:21 120 5,026.0000 XLON 07003070000035773-E0P4pp6kjG6a
10:58:21 113 5,026.0000 XLON 07003070000035773-E0P4pp6kjG6c
11:03:07 76 5,028.0000 XLON 05003050000036733-E0P4pp6kjKnG
11:03:07 181 5,028.0000 XLON 07003070000036753-E0P4pp6kjKnE
11:03:07 14 5,028.0000 XLON 05003050000036733-E0P4pp6kjKnL
11:05:15 229 5,028.0000 XLON 07003070000036809-E0P4pp6kjMDi
11:05:36 73 5,028.0000 XLON 07003070000037162-E0P4pp6kjMMj
11:05:36 179 5,028.0000 XLON 07003070000037162-E0P4pp6kjMMo
11:06:13 4 5,028.0000 XLON 07003070000037259-E0P4pp6kjMpb
11:06:17 433 5,028.0000 XLON 07003070000037259-E0P4pp6kjMrI
11:07:04 85 5,026.0000 XLON 07003070000037367-E0P4pp6kjNFD
11:07:04 195 5,026.0000 XLON 07003070000037367-E0P4pp6kjNFF
11:08:22 149 5,024.0000 XLON 07003070000037528-E0P4pp6kjNzx
11:08:23 149 5,022.0000 XLON 05003050000037545-E0P4pp6kjO0r
11:09:21 3 5,022.0000 XLON 07003070000037793-E0P4pp6kjOic
11:09:21 54 5,022.0000 XLON 07003070000037793-E0P4pp6kjOie
11:10:57 8 5,024.0000 XLON 07003070000038083-E0P4pp6kjPsH
11:10:57 60 5,024.0000 XLON 07003070000038083-E0P4pp6kjPsJ
11:11:42 54 5,024.0000 XLON 05003050000038220-E0P4pp6kjQUe
11:13:12 85 5,022.0000 XLON 05003050000038094-E0P4pp6kjRFf
11:13:12 64 5,022.0000 XLON 07003070000037802-E0P4pp6kjRFZ
11:17:49 205 5,026.0000 XLON 07003070000039294-E0P4pp6kjTwg
11:19:24 254 5,026.0000 XLON 05003050000039673-E0P4pp6kjVEk
11:19:24 2 5,026.0000 XLON 05003050000039673-E0P4pp6kjVEn
11:21:28 251 5,024.0000 XLON 07003070000038919-E0P4pp6kjWyk
11:22:41 5 5,024.0000 XLON 05003050000040329-E0P4pp6kjXyc
11:23:22 58 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNm
11:23:22 18 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNo
11:23:22 176 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNq
11:23:22 17 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNs
11:23:34 150 5,022.0000 XLON 05003050000038732-E0P4pp6kjYUk
11:23:34 50 5,022.0000 XLON 05003050000038732-E0P4pp6kjYUd
11:25:04 162 5,022.0000 XLON 07003070000040660-E0P4pp6kjZHZ
11:27:14 176 5,022.0000 XLON 07003070000040930-E0P4pp6kjaiB
11:27:15 233 5,020.0000 XLON 05003050000040585-E0P4pp6kjajO
11:31:31 161 5,020.0000 XLON 05003050000041212-E0P4pp6kje9V
11:31:31 115 5,020.0000 XLON 07003070000041245-E0P4pp6kje9X
11:31:31 112 5,020.0000 XLON 07003070000041903-E0P4pp6kje9b
11:31:32 11 5,016.0000 XLON 05003050000041134-E0P4pp6kjeCq
11:31:32 49 5,016.0000 XLON 05003050000041134-E0P4pp6kjeCs
11:32:50 151 5,014.0000 XLON 07003070000042234-E0P4pp6kjfMK
11:32:50 199 5,016.0000 XLON 05003050000042235-E0P4pp6kjfLl
11:36:00 50 5,010.0000 XLON 07003070000042732-E0P4pp6kjhT2
11:36:00 75 5,010.0000 XLON 07003070000042732-E0P4pp6kjhT4
11:36:43 106 5,010.0000 XLON 05003050000043075-E0P4pp6kjhnu
11:37:42 4 5,010.0000 XLON 05003050000043289-E0P4pp6kjiPH
11:37:42 179 5,010.0000 XLON 05003050000043289-E0P4pp6kjiPJ
11:40:54 75 5,012.0000 XLON 05003050000043702-E0P4pp6kjkkl
11:40:54 123 5,012.0000 XLON 05003050000043702-E0P4pp6kjkkp
11:42:24 3 5,012.0000 XLON 05003050000044160-E0P4pp6kjlap
11:42:24 165 5,012.0000 XLON 05003050000044160-E0P4pp6kjlar
11:44:22 106 5,010.0000 XLON 07003070000043626-E0P4pp6kjmmB
11:44:22 26 5,010.0000 XLON 07003070000043626-E0P4pp6kjmlz
11:44:22 176 5,012.0000 XLON 07003070000044536-E0P4pp6kjmlj
11:44:54 158 5,008.0000 XLON 05003050000044209-E0P4pp6kjn2l
11:46:06 125 5,002.0000 XLON 05003050000044796-E0P4pp6kjne7
11:46:15 68 4,999.0000 XLON 07003070000044818-E0P4pp6kjni9
11:47:42 80 5,002.0000 XLON 05003050000045044-E0P4pp6kjoVn
11:47:42 34 5,002.0000 XLON 05003050000045044-E0P4pp6kjoVp
11:51:02 136 5,002.0000 XLON 05003050000045578-E0P4pp6kjqCn
11:51:02 25 5,002.0000 XLON 05003050000045578-E0P4pp6kjqCp
11:52:24 172 5,000.0000 XLON 05003050000045321-E0P4pp6kjr8I
11:52:58 187 4,998.0000 XLON 05003050000045829-E0P4pp6kjrX9
11:53:20 62 4,997.0000 XLON 05003050000044615-E0P4pp6kjrmu
11:53:32 87 4,995.0000 XLON 05003050000044996-E0P4pp6kjruz
11:55:06 6 4,993.0000 XLON 05003050000046277-E0P4pp6kjsz4
11:55:18 101 4,993.0000 XLON 05003050000046277-E0P4pp6kjt4l
11:55:18 9 4,993.0000 XLON 05003050000046277-E0P4pp6kjt4i
11:55:44 128 4,991.0000 XLON 05003050000046130-E0P4pp6kjtDm
11:57:20 12 4,992.0000 XLON 07003070000046527-E0P4pp6kjuMD
11:57:20 95 4,992.0000 XLON 07003070000046527-E0P4pp6kjuMF
11:58:37 33 4,992.0000 XLON 05003050000046777-E0P4pp6kjuyU
11:59:44 118 4,992.0000 XLON 05003050000046777-E0P4pp6kjvaT
11:59:44 44 4,992.0000 XLON 07003070000047132-E0P4pp6kjvaV
11:59:44 19 4,992.0000 XLON 07003070000047132-E0P4pp6kjvaZ
12:02:00 246 5,012.0000 XLON 05003050000047665-E0P4pp6kjxOS
12:02:01 77 5,010.0000 XLON 05003050000047640-E0P4pp6kjxQv
12:02:20 87 5,010.0000 XLON 05003050000047640-E0P4pp6kjxfH
12:02:42 131 5,010.0000 XLON 05003050000047962-E0P4pp6kjxsL
12:04:55 8 5,026.0000 XLON 07003070000048380-E0P4pp6kjzBZ
12:04:55 140 5,026.0000 XLON 07003070000048380-E0P4pp6kjzBb
12:06:02 1 5,026.0000 XLON 05003050000048555-E0P4pp6kjzjF
12:06:02 80 5,026.0000 XLON 05003050000048555-E0P4pp6kjzjH
12:08:30 173 5,024.0000 XLON 05003050000048330-E0P4pp6kk0qx
12:08:30 4 5,024.0000 XLON 05003050000048330-E0P4pp6kk0qz
12:09:24 246 5,024.0000 XLON 07003070000049272-E0P4pp6kk1IZ
12:12:04 130 5,026.0000 XLON 07003070000049599-E0P4pp6kk2c7
12:12:04 65 5,026.0000 XLON 07003070000049599-E0P4pp6kk2br
12:15:27 173 5,026.0000 XLON 07003070000050194-E0P4pp6kk4rD
12:15:27 33 5,026.0000 XLON 07003070000050194-E0P4pp6kk4rF
12:16:02 36 5,026.0000 XLON 07003070000050842-E0P4pp6kk5D0
12:16:02 75 5,026.0000 XLON 07003070000050842-E0P4pp6kk5D2
12:16:43 64 5,026.0000 XLON 07003070000051046-E0P4pp6kk5bf
12:16:43 24 5,026.0000 XLON 07003070000051046-E0P4pp6kk5bh
12:17:14 147 5,024.0000 XLON 07003070000049997-E0P4pp6kk5oV
12:17:16 95 5,022.0000 XLON 07003070000048381-E0P4pp6kk5qI
12:18:12 154 5,016.0000 XLON 05003050000051132-E0P4pp6kk6Ud
12:18:12 166 5,018.0000 XLON 07003070000051222-E0P4pp6kk6Tm
12:19:52 102 5,014.0000 XLON 07003070000051548-E0P4pp6kk7BN
12:21:09 122 5,012.0000 XLON 05003050000051473-E0P4pp6kk7jP
12:21:24 4 5,012.0000 XLON 05003050000051832-E0P4pp6kk7rP
12:22:29 3 5,012.0000 XLON 05003050000051832-E0P4pp6kk8MG
12:22:29 109 5,012.0000 XLON 05003050000051832-E0P4pp6kk8M4
12:24:14 12 5,012.0000 XLON 05003050000052333-E0P4pp6kk9Oe
12:24:14 97 5,012.0000 XLON 05003050000052333-E0P4pp6kk9OP
12:24:35 68 5,012.0000 XLON 07003070000052582-E0P4pp6kk9aF
12:24:35 95 5,012.0000 XLON 07003070000052582-E0P4pp6kk9aJ
12:24:43 144 5,010.0000 XLON 07003070000052242-E0P4pp6kk9ft
12:24:43 20 5,010.0000 XLON 07003070000052242-E0P4pp6kk9fv
12:26:16 144 5,008.0000 XLON 07003070000052889-E0P4pp6kkAkU
12:26:42 59 5,006.0000 XLON 07003070000052531-E0P4pp6kkAzr
12:29:43 102 5,006.0000 XLON 05003050000053217-E0P4pp6kkCw3
12:31:17 103 5,004.0000 XLON 07003070000054091-E0P4pp6kkDry
12:31:17 116 5,004.0000 XLON 07003070000054091-E0P4pp6kkDs0
12:35:34 176 5,012.0000 XLON 07003070000055280-E0P4pp6kkFyw
12:37:01 264 5,008.0000 XLON 05003050000054971-E0P4pp6kkGrN
12:37:01 75 5,008.0000 XLON 05003050000055182-E0P4pp6kkGrP
12:37:59 149 5,008.0000 XLON 07003070000055948-E0P4pp6kkHVl
12:38:24 128 5,006.0000 XLON 05003050000055870-E0P4pp6kkHiQ
12:38:24 21 5,006.0000 XLON 05003050000055870-E0P4pp6kkHie
12:41:17 125 5,004.0000 XLON 07003070000056467-E0P4pp6kkJPz
12:41:17 30 5,004.0000 XLON 07003070000056467-E0P4pp6kkJQ6
12:43:20 173 5,004.0000 XLON 07003070000057084-E0P4pp6kkKNG
12:44:42 212 5,004.0000 XLON 07003070000057493-E0P4pp6kkLJr
12:45:11 41 5,002.0000 XLON 07003070000055439-E0P4pp6kkLaf
12:45:11 156 5,002.0000 XLON 07003070000055439-E0P4pp6kkLah
12:46:04 143 5,002.0000 XLON 07003070000057928-E0P4pp6kkMAI
12:46:32 17 5,002.0000 XLON 07003070000057928-E0P4pp6kkMNU
12:47:44 138 5,002.0000 XLON 07003070000058258-E0P4pp6kkNPd
12:49:24 152 5,002.0000 XLON 05003050000058603-E0P4pp6kkOFZ
12:49:24 40 5,002.0000 XLON 05003050000058603-E0P4pp6kkOFb
12:50:16 83 5,000.0000 XLON 07003070000056409-E0P4pp6kkOlD
12:52:26 156 5,000.0000 XLON 05003050000058983-E0P4pp6kkQ68
12:52:46 39 4,999.0000 XLON 07003070000056839-E0P4pp6kkQCv
12:52:46 83 4,999.0000 XLON 05003050000059366-E0P4pp6kkQD1
12:52:46 29 4,999.0000 XLON 07003070000056839-E0P4pp6kkQCx
12:53:56 58 4,997.0000 XLON 05003050000058844-E0P4pp6kkR1i
12:54:01 30 4,997.0000 XLON 05003050000058844-E0P4pp6kkR4I
12:54:01 64 4,997.0000 XLON 07003070000059432-E0P4pp6kkR4K
12:54:38 116 4,999.0000 XLON 07003070000059894-E0P4pp6kkRK4
12:54:58 147 4,998.0000 XLON 07003070000059887-E0P4pp6kkRas
12:56:57 120 4,999.0000 XLON 05003050000060335-E0P4pp6kkSth
12:57:54 1 5,000.0000 XLON 05003050000060885-E0P4pp6kkTqS
12:57:54 161 5,000.0000 XLON 05003050000060885-E0P4pp6kkTqa
13:00:00 105 4,998.0000 XLON 05003050000061395-E0P4pp6kkV0x
13:00:00 80 4,998.0000 XLON 05003050000061395-E0P4pp6kkV10
13:00:12 100 4,997.0000 XLON 07003070000060359-E0P4pp6kkVJ9
13:00:29 77 4,994.0000 XLON 07003070000060224-E0P4pp6kkVkd
13:02:34 109 4,994.0000 XLON 05003050000062417-E0P4pp6kkXUv
13:02:36 91 4,993.0000 XLON 07003070000062141-E0P4pp6kkXWq
13:02:52 126 4,991.0000 XLON 05003050000062580-E0P4pp6kkXrN
13:04:03 45 4,989.0000 XLON 07003070000062569-E0P4pp6kkYHm
13:04:03 63 4,989.0000 XLON 07003070000062569-E0P4pp6kkYHp
13:04:51 116 4,987.0000 XLON 05003050000063114-E0P4pp6kkYv6
13:04:51 116 4,988.0000 XLON 07003070000063074-E0P4pp6kkYua
13:07:00 70 4,992.0000 XLON 05003050000063792-E0P4pp6kkamK
13:10:12 42 4,992.0000 XLON 07003070000064547-E0P4pp6kkdJv
13:10:12 139 4,992.0000 XLON 07003070000064547-E0P4pp6kkdJt
ss="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: 90,250
Date of transaction: 3 November 2025
Average price paid per share (pence): 5,001.1994
Lowest price paid per share (pence): 4,907.0000
Highest price paid per share (pence): 5,076.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,294,262 (excluding Treasury shares), and the
Company will hold 31,060,571 ordinary shares in Treasury.
The figure of 420,294,262 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
08:01:17 332 5,066.0000 XLON 05003050000005372-E0P4pp6kgeb6
08:01:25 77 5,062.0000 XLON 07003070000005277-E0P4pp6kgfAO
08:01:25 288 5,062.0000 XLON 07003070000005277-E0P4pp6kgfAQ
08:01:33 299 5,060.0000 XLON 05003050000005373-E0P4pp6kgfVl
08:07:31 151 5,070.0000 XLON 05003050000006906-E0P4pp6kgr2X
08:08:48 118 5,070.0000 XLON 05003050000006978-E0P4pp6kgtwE
08:08:48 64 5,070.0000 XLON 05003050000006978-E0P4pp6kgtwG
08:08:48 84 5,072.0000 XLON 07003070000007088-E0P4pp6kgtvq
08:08:48 44 5,072.0000 XLON 07003070000007088-E0P4pp6kgtvs
08:09:36 152 5,070.0000 XLON 05003050000007174-E0P4pp6kgvLD
08:09:37 139 5,070.0000 XLON 05003050000007298-E0P4pp6kgvOF
08:09:38 139 5,070.0000 XLON 07003070000007325-E0P4pp6kgvR5
08:09:51 126 5,070.0000 XLON 07003070000007354-E0P4pp6kgvg1
08:10:00 127 5,068.0000 XLON 07003070000007089-E0P4pp6kgvta
08:10:16 96 5,068.0000 XLON 05003050000007395-E0P4pp6kgwLO
08:11:50 180 5,076.0000 XLON 07003070000007570-E0P4pp6kgyYY
08:11:50 121 5,074.0000 XLON 07003070000007531-E0P4pp6kgyZA
08:11:52 80 5,074.0000 XLON 05003050000007658-E0P4pp6kgygH
08:11:52 88 5,074.0000 XLON 05003050000007658-E0P4pp6kgygJ
08:12:47 128 5,072.0000 XLON 07003070000007699-E0P4pp6kgzkO
08:12:47 4 5,072.0000 XLON 07003070000007699-E0P4pp6kgzkQ
08:13:30 156 5,072.0000 XLON 07003070000007905-E0P4pp6kh0mx
08:13:32 132 5,072.0000 XLON 05003050000007871-E0P4pp6kh0pP
08:13:35 132 5,074.0000 XLON 07003070000007926-E0P4pp6kh0s6
08:15:10 3 5,072.0000 XLON 07003070000008142-E0P4pp6kh2Z4
08:15:21 130 5,070.0000 XLON 05003050000008169-E0P4pp6kh30Z
08:15:50 153 5,070.0000 XLON 05003050000008258-E0P4pp6kh4LB
08:16:01 118 5,070.0000 XLON 05003050000008396-E0P4pp6kh4iK
08:18:28 201 5,070.0000 XLON 05003050000008567-E0P4pp6kh7MG
08:18:29 118 5,070.0000 XLON 07003070000009006-E0P4pp6kh7Mw
08:18:30 152 5,070.0000 XLON 05003050000008983-E0P4pp6kh7O5
08:18:52 140 5,070.0000 XLON 05003050000009040-E0P4pp6kh7uZ
08:19:19 55 5,070.0000 XLON 07003070000009178-E0P4pp6kh8Lo
08:19:19 54 5,070.0000 XLON 07003070000009178-E0P4pp6kh8Lq
08:19:19 124 5,070.0000 XLON 07003070000009178-E0P4pp6kh8Ls
08:19:38 132 5,066.0000 XLON 05003050000007462-E0P4pp6kh8gt
08:22:00 143 5,060.0000 XLON 07003070000009551-E0P4pp6khBhy
08:22:01 142 5,060.0000 XLON 07003070000009817-E0P4pp6khBkm
08:22:19 141 5,060.0000 XLON 07003070000009872-E0P4pp6khCBQ
08:23:12 141 5,060.0000 XLON 07003070000010026-E0P4pp6khCwK
08:23:41 125 5,060.0000 XLON 05003050000010173-E0P4pp6khDLh
08:24:18 108 5,060.0000 XLON 07003070000010341-E0P4pp6khDjA
08:24:49 118 5,060.0000 XLON 05003050000010414-E0P4pp6khEFd
08:25:25 94 5,060.0000 XLON 05003050000010518-E0P4pp6khEh0
08:26:43 113 5,060.0000 XLON 07003070000010686-E0P4pp6khG9g
08:26:43 113 5,062.0000 XLON 07003070000010711-E0P4pp6khG99
08:26:57 361 5,060.0000 XLON 07003070000010883-E0P4pp6khGPP
08:28:37 79 5,062.0000 XLON 07003070000011206-E0P4pp6khHnf
08:29:07 218 5,062.0000 XLON 05003050000011230-E0P4pp6khIHH
08:29:35 173 5,062.0000 XLON 07003070000011423-E0P4pp6khIsY
08:30:47 170 5,060.0000 XLON 05003050000011783-E0P4pp6khKA3
08:31:42 94 5,062.0000 XLON 07003070000012075-E0P4pp6khLAO
08:31:42 91 5,062.0000 XLON 05003050000012021-E0P4pp6khLA0
08:31:43 153 5,060.0000 XLON 07003070000011913-E0P4pp6khLDh
08:31:43 38 5,060.0000 XLON 07003070000011913-E0P4pp6khLDl
08:32:01 159 5,058.0000 XLON 05003050000012022-E0P4pp6khLfZ
08:32:04 104 5,054.0000 XLON 05003050000012085-E0P4pp6khLq1
08:32:41 294 5,054.0000 XLON 05003050000012217-E0P4pp6khMLd
08:34:21 192 5,052.0000 XLON 05003050000012467-E0P4pp6khNUD
08:34:44 204 5,050.0000 XLON 07003070000012279-E0P4pp6khNgq
08:34:44 73 5,052.0000 XLON 07003070000012565-E0P4pp6khNfu
08:36:09 209 5,048.0000 XLON 07003070000012824-E0P4pp6khPAm
08:37:41 78 5,048.0000 XLON 07003070000013068-E0P4pp6khQWS
08:37:41 65 5,048.0000 XLON 07003070000013068-E0P4pp6khQWU
08:38:22 126 5,048.0000 XLON 05003050000013122-E0P4pp6khRDs
08:38:32 159 5,046.0000 XLON 07003070000012144-E0P4pp6khROO
08:40:46 63 5,054.0000 XLON 05003050000013464-E0P4pp6khStI
08:41:49 274 5,052.0000 XLON 07003070000013378-E0P4pp6khTZA
08:41:49 229 5,054.0000 XLON 05003050000013502-E0P4pp6khTYt
08:45:31 223 5,056.0000 XLON 07003070000014120-E0P4pp6khYBB
08:45:31 264 5,058.0000 XLON 07003070000014308-E0P4pp6khYAp
08:46:01 21 5,056.0000 XLON 05003050000014398-E0P4pp6khYvv
08:46:01 9 5,056.0000 XLON 05003050000014398-E0P4pp6khYvx
08:46:01 119 5,056.0000 XLON 05003050000014398-E0P4pp6khYvz
08:46:01 78 5,056.0000 XLON 05003050000014398-E0P4pp6khYw1
08:47:44 252 5,056.0000 XLON 07003070000014623-E0P4pp6khaQ2
08:48:35 173 5,052.0000 XLON 07003070000013759-E0P4pp6khauH
08:48:35 65 5,052.0000 XLON 07003070000013759-E0P4pp6khauJ
08:49:44 246 5,052.0000 XLON 07003070000014863-E0P4pp6khbjJ
08:51:01 113 5,052.0000 XLON 07003070000015353-E0P4pp6khd17
08:51:01 159 5,052.0000 XLON 07003070000015353-E0P4pp6khd19
08:52:57 264 5,050.0000 XLON 05003050000014868-E0P4pp6khehQ
08:54:21 67 5,050.0000 XLON 07003070000015959-E0P4pp6khg7D
08:55:43 114 5,050.0000 XLON 07003070000016418-E0P4pp6khhWS
08:55:50 114 5,048.0000 XLON 05003050000016206-E0P4pp6khhbt
08:56:01 263 5,048.0000 XLON 05003050000016527-E0P4pp6khhkQ
08:56:26 115 5,046.0000 XLON 05003050000015659-E0P4pp6khhwr
08:56:26 78 5,046.0000 XLON 07003070000016474-E0P4pp6khhwv
08:58:45 206 5,046.0000 XLON 05003050000016768-E0P4pp6khk49
08:59:21 57 5,046.0000 XLON 07003070000016962-E0P4pp6khkWt
08:59:21 107 5,046.0000 XLON 07003070000016962-E0P4pp6khkWv
08:59:33 206 5,044.0000 XLON 07003070000016726-E0P4pp6khkgC
09:02:06 129 5,032.0000 XLON 05003050000017675-E0P4pp6khn9N
09:02:06 142 5,036.0000 XLON 07003070000017596-E0P4pp6khn83
09:02:06 194 5,038.0000 XLON 07003070000017830-E0P4pp6khn7Z
09:03:22 112 5,034.0000 XLON 07003070000018257-E0P4pp6khoPo
09:03:22 22 5,034.0000 XLON 07003070000018257-E0P4pp6khoPq
09:03:55 98 5,030.0000 XLON 07003070000018126-E0P4pp6khovH
09:05:00 154 5,026.0000 XLON 05003050000018557-E0P4pp6khqAi
09:06:45 139 5,024.0000 XLON 07003070000018956-E0P4pp6khsbe
09:07:18 17 5,022.0000 XLON 07003070000018487-E0P4pp6kht6Z
09:07:18 127 5,022.0000 XLON 07003070000018487-E0P4pp6kht6b
09:09:03 31 5,024.0000 XLON 07003070000019579-E0P4pp6khuVj
09:15:27 183 5,028.0000 XLON 05003050000020703-E0P4pp6ki0AT
09:15:31 294 5,030.0000 XLON 07003070000020637-E0P4pp6ki0H0
09:17:32 194 5,034.0000 XLON 05003050000021095-E0P4pp6ki1nv
09:17:41 190 5,034.0000 XLON 05003050000021103-E0P4pp6ki1y6
09:17:41 38 5,034.0000 XLON 05003050000021103-E0P4pp6ki1y8
09:17:41 124 5,034.0000 XLON 05003050000021103-E0P4pp6ki1yA
09:17:41 112 5,034.0000 XLON 05003050000021103-E0P4pp6ki1yC
09:17:41 2 5,034.0000 XLON 05003050000021103-E0P4pp6ki1yE
09:25:38 200 5,040.0000 XLON 07003070000022359-E0P4pp6ki8qZ
09:25:39 180 5,040.0000 XLON 07003070000022486-E0P4pp6ki8rP
09:25:40 284 5,040.0000 XLON 05003050000022598-E0P4pp6ki8rl
09:26:36 217 5,040.0000 XLON 07003070000022531-E0P4pp6ki9kp
09:28:38 32 5,038.0000 XLON 05003050000022445-E0P4pp6kiBc5
09:28:38 199 5,038.0000 XLON 05003050000022445-E0P4pp6kiBc7
09:28:38 70 5,040.0000 XLON 07003070000022618-E0P4pp6kiBbU
09:28:38 139 5,040.0000 XLON 07003070000022808-E0P4pp6kiBbW
09:28:38 3 5,042.0000 XLON 05003050000023061-E0P4pp6kiBb8
09:29:08 22 5,034.0000 XLON 07003070000022938-E0P4pp6kiBxn
09:30:05 223 5,034.0000 XLON 07003070000022938-E0P4pp6kiD1T
09:33:35 113 5,038.0000 XLON 05003050000023945-E0P4pp6kiGq3
09:33:35 32 5,038.0000 XLON 05003050000023945-E0P4pp6kiGq5
09:33:44 263 5,036.0000 XLON 05003050000023760-E0P4pp6kiGwy
09:33:44 178 5,038.0000 XLON 05003050000023956-E0P4pp6kiGwX
09:34:05 21 5,034.0000 XLON 07003070000023391-E0P4pp6kiHIE
09:34:34 179 5,034.0000 XLON 07003070000023391-E0P4pp6kiHo2
09:35:15 112 5,034.0000 XLON 05003050000024191-E0P4pp6kiIJc
09:35:15 85 5,034.0000 XLON 05003050000024191-E0P4pp6kiIJe
09:37:29 195 5,036.0000 XLON 05003050000024509-E0P4pp6kiJk6
09:37:29 11 5,036.0000 XLON 05003050000024509-E0P4pp6kiJkB
09:39:14 204 5,034.0000 XLON 07003070000024290-E0P4pp6kiL6R
09:47:54 260 5,034.0000 XLON 07003070000024670-E0P4pp6kiS3f
09:47:54 60 5,034.0000 XLON 07003070000025596-E0P4pp6kiS3h
09:48:08 113 5,038.0000 XLON 07003070000025936-E0P4pp6kiSQo
09:48:09 187 5,038.0000 XLON 05003050000026057-E0P4pp6kiSRp
09:48:10 10 5,038.0000 XLON 07003070000025938-E0P4pp6kiSSl
09:48:10 5 5,038.0000 XLON 07003070000025938-E0P4pp6kiSSn
09:58:45 26 5,042.0000 XLON 05003050000027132-E0P4pp6kiZlT
09:58:45 12 5,042.0000 XLON 05003050000027132-E0P4pp6kiZlK
09:58:45 205 5,044.0000 XLON 05003050000027166-E0P4pp6kiZkt
10:03:15 142 5,042.0000 XLON 05003050000027132-E0P4pp6kidJm
10:03:15 90 5,042.0000 XLON 07003070000027403-E0P4pp6kidJs
10:03:15 144 5,042.0000 XLON 05003050000027506-E0P4pp6kidJq
10:03:16 140 5,042.0000 XLON 05003050000028073-E0P4pp6kidLC
10:03:16 46 5,042.0000 XLON 05003050000028073-E0P4pp6kidLE
10:03:16 70 5,042.0000 XLON 05003050000028073-E0P4pp6kidLG
10:03:16 113 5,042.0000 XLON 05003050000028073-E0P4pp6kidLI
10:03:20 88 5,042.0000 XLON 07003070000027982-E0P4pp6kidPk
10:03:20 11 5,042.0000 XLON 07003070000027982-E0P4pp6kidPg
10:03:20 22 5,042.0000 XLON 07003070000027982-E0P4pp6kidPe
10:03:20 103 5,042.0000 XLON 07003070000027982-E0P4pp6kidPc
10:03:21 234 5,042.0000 XLON 05003050000028080-E0P4pp6kidQ0
10:03:22 259 5,042.0000 XLON 07003070000027991-E0P4pp6kidR4
10:03:23 3 5,042.0000 XLON 07003070000027992-E0P4pp6kidSa
10:03:24 17 5,042.0000 XLON 07003070000027992-E0P4pp6kidTw
10:03:24 71 5,042.0000 XLON 07003070000027992-E0P4pp6kidTy
10:03:24 144 5,042.0000 XLON 07003070000027992-E0P4pp6kidTs
10:03:25 14 5,040.0000 XLON 07003070000027047-E0P4pp6kidYn
10:03:25 16 5,040.0000 XLON 07003070000027047-E0P4pp6kidYi
10:03:25 252 5,042.0000 XLON 05003050000028096-E0P4pp6kidYB
10:03:34 245 5,036.0000 XLON 07003070000028006-E0P4pp6kidfh
10:03:34 25 5,036.0000 XLON 07003070000028006-E0P4pp6kidff
10:03:34 15 5,038.0000 XLON 07003070000027523-E0P4pp6kidet
10:03:34 131 5,038.0000 XLON 07003070000027523-E0P4pp6kider
10:03:34 133 5,040.0000 XLON 07003070000027047-E0P4pp6kiddu
10:06:43 28 5,036.0000 XLON 05003050000028570-E0P4pp6kifhV
10:06:43 125 5,036.0000 XLON 05003050000028570-E0P4pp6kifhY
10:07:59 273 5,034.0000 XLON 05003050000028336-E0P4pp6kigYz
10:09:21 100 5,032.0000 XLON 05003050000028928-E0P4pp6kihtt
10:10:02 3 5,032.0000 XLON 07003070000028972-E0P4pp6kiiBC
10:10:02 3 5,032.0000 XLON 07003070000028972-E0P4pp6kiiBE
10:10:43 106 5,030.0000 XLON 07003070000028497-E0P4pp6kiigC
10:10:43 39 5,030.0000 XLON 07003070000028731-E0P4pp6kiigE
10:10:43 35 5,030.0000 XLON 07003070000028731-E0P4pp6kiigG
10:10:43 3 5,032.0000 XLON 05003050000029132-E0P4pp6kiig0
10:10:43 28 5,032.0000 XLON 05003050000029132-E0P4pp6kiig2
10:10:43 79 5,032.0000 XLON 05003050000029132-E0P4pp6kiig4
10:11:01 3 5,028.0000 XLON 07003070000029127-E0P4pp6kiitX
10:11:42 6 5,028.0000 XLON 07003070000029224-E0P4pp6kijBu
10:11:55 99 5,026.0000 XLON 05003050000028692-E0P4pp6kijQT
10:11:55 97 5,026.0000 XLON 07003070000028597-E0P4pp6kijQR
10:16:42 113 5,024.0000 XLON 05003050000029929-E0P4pp6kin8e
10:16:42 31 5,024.0000 XLON 05003050000029929-E0P4pp6kin8g
10:16:42 69 5,024.0000 XLON 05003050000029929-E0P4pp6kin8i
10:16:42 113 5,024.0000 XLON 05003050000029929-E0P4pp6kin8k
10:19:21 84 5,024.0000 XLON 07003070000030080-E0P4pp6kioaT
10:19:21 109 5,024.0000 XLON 07003070000030080-E0P4pp6kioaY
10:19:21 144 5,026.0000 XLON 05003050000030322-E0P4pp6kioa7
10:19:21 108 5,026.0000 XLON 05003050000030322-E0P4pp6kioa4
10:21:01 113 5,024.0000 XLON 07003070000030567-E0P4pp6kiqQh
10:21:01 106 5,024.0000 XLON 07003070000030567-E0P4pp6kiqQj
10:21:01 59 5,024.0000 XLON 07003070000030567-E0P4pp6kiqQl
10:24:40 102 5,026.0000 XLON 07003070000030784-E0P4pp6kiszq
10:24:40 94 5,026.0000 XLON 07003070000030784-E0P4pp6kit04
10:25:02 79 5,026.0000 XLON 07003070000031074-E0P4pp6kitL2
10:26:01 31 5,026.0000 XLON 05003050000031245-E0P4pp6kityn
10:26:01 36 5,026.0000 XLON 05003050000031245-E0P4pp6kityp
10:26:01 113 5,026.0000 XLON 05003050000031245-E0P4pp6kityr
10:26:42 83 5,024.0000 XLON 05003050000031317-E0P4pp6kiuXE
10:29:03 239 5,024.0000 XLON 07003070000031645-E0P4pp6kiwCZ
10:29:21 258 5,022.0000 XLON 05003050000029397-E0P4pp6kiwVD
10:30:32 172 5,020.0000 XLON 07003070000031646-E0P4pp6kixUJ
10:32:54 220 5,016.0000 XLON 05003050000031913-E0P4pp6kiz1x
10:32:54 59 5,016.0000 XLON 05003050000031913-E0P4pp6kiz21
10:35:21 264 5,026.0000 XLON 07003070000032460-E0P4pp6kj128
10:36:39 231 5,024.0000 XLON 05003050000032323-E0P4pp6kj1wZ
10:36:39 201 5,024.0000 XLON 07003070000032365-E0P4pp6kj1wX
10:39:50 155 5,026.0000 XLON 07003070000032752-E0P4pp6kj3cG
10:40:45 217 5,024.0000 XLON 07003070000032746-E0P4pp6kj4Ac
10:44:31 100 5,026.0000 XLON 05003050000033521-E0P4pp6kj6GB
10:45:04 161 5,022.0000 XLON 05003050000033107-E0P4pp6kj6er
10:45:04 120 5,022.0000 XLON 07003070000033539-E0P4pp6kj6ev
10:50:50 246 5,026.0000 XLON 05003050000033860-E0P4pp6kjAzr
10:50:50 68 5,026.0000 XLON 07003070000034036-E0P4pp6kjAzt
10:50:50 96 5,026.0000 XLON 07003070000034036-E0P4pp6kjAzx
10:50:50 68 5,026.0000 XLON 07003070000034171-E0P4pp6kjB01
10:51:01 14 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK3
10:51:01 176 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK5
10:51:01 113 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK7
10:51:01 14 5,026.0000 XLON 05003050000034618-E0P4pp6kjBK9
10:51:01 95 5,026.0000 XLON 05003050000034618-E0P4pp6kjBKB
10:58:20 223 5,026.0000 XLON 05003050000034925-E0P4pp6kjG5r
10:58:21 176 5,026.0000 XLON 07003070000035773-E0P4pp6kjG6Y
10:58:21 120 5,026.0000 XLON 07003070000035773-E0P4pp6kjG6a
10:58:21 113 5,026.0000 XLON 07003070000035773-E0P4pp6kjG6c
11:03:07 76 5,028.0000 XLON 05003050000036733-E0P4pp6kjKnG
11:03:07 181 5,028.0000 XLON 07003070000036753-E0P4pp6kjKnE
11:03:07 14 5,028.0000 XLON 05003050000036733-E0P4pp6kjKnL
11:05:15 229 5,028.0000 XLON 07003070000036809-E0P4pp6kjMDi
11:05:36 73 5,028.0000 XLON 07003070000037162-E0P4pp6kjMMj
11:05:36 179 5,028.0000 XLON 07003070000037162-E0P4pp6kjMMo
11:06:13 4 5,028.0000 XLON 07003070000037259-E0P4pp6kjMpb
11:06:17 433 5,028.0000 XLON 07003070000037259-E0P4pp6kjMrI
11:07:04 85 5,026.0000 XLON 07003070000037367-E0P4pp6kjNFD
11:07:04 195 5,026.0000 XLON 07003070000037367-E0P4pp6kjNFF
11:08:22 149 5,024.0000 XLON 07003070000037528-E0P4pp6kjNzx
11:08:23 149 5,022.0000 XLON 05003050000037545-E0P4pp6kjO0r
11:09:21 3 5,022.0000 XLON 07003070000037793-E0P4pp6kjOic
11:09:21 54 5,022.0000 XLON 07003070000037793-E0P4pp6kjOie
11:10:57 8 5,024.0000 XLON 07003070000038083-E0P4pp6kjPsH
11:10:57 60 5,024.0000 XLON 07003070000038083-E0P4pp6kjPsJ
11:11:42 54 5,024.0000 XLON 05003050000038220-E0P4pp6kjQUe
11:13:12 85 5,022.0000 XLON 05003050000038094-E0P4pp6kjRFf
11:13:12 64 5,022.0000 XLON 07003070000037802-E0P4pp6kjRFZ
11:17:49 205 5,026.0000 XLON 07003070000039294-E0P4pp6kjTwg
11:19:24 254 5,026.0000 XLON 05003050000039673-E0P4pp6kjVEk
11:19:24 2 5,026.0000 XLON 05003050000039673-E0P4pp6kjVEn
11:21:28 251 5,024.0000 XLON 07003070000038919-E0P4pp6kjWyk
11:22:41 5 5,024.0000 XLON 05003050000040329-E0P4pp6kjXyc
11:23:22 58 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNm
11:23:22 18 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNo
11:23:22 176 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNq
11:23:22 17 5,024.0000 XLON 05003050000040428-E0P4pp6kjYNs
11:23:34 150 5,022.0000 XLON 05003050000038732-E0P4pp6kjYUk
11:23:34 50 5,022.0000 XLON 05003050000038732-E0P4pp6kjYUd
11:25:04 162 5,022.0000 XLON 07003070000040660-E0P4pp6kjZHZ
11:27:14 176 5,022.0000 XLON 07003070000040930-E0P4pp6kjaiB
11:27:15 233 5,020.0000 XLON 05003050000040585-E0P4pp6kjajO
11:31:31 161 5,020.0000 XLON 05003050000041212-E0P4pp6kje9V
11:31:31 115 5,020.0000 XLON 07003070000041245-E0P4pp6kje9X
11:31:31 112 5,020.0000 XLON 07003070000041903-E0P4pp6kje9b
11:31:32 11 5,016.0000 XLON 05003050000041134-E0P4pp6kjeCq
11:31:32 49 5,016.0000 XLON 05003050000041134-E0P4pp6kjeCs
11:32:50 151 5,014.0000 XLON 07003070000042234-E0P4pp6kjfMK
11:32:50 199 5,016.0000 XLON 05003050000042235-E0P4pp6kjfLl
11:36:00 50 5,010.0000 XLON 07003070000042732-E0P4pp6kjhT2
11:36:00 75 5,010.0000 XLON 07003070000042732-E0P4pp6kjhT4
11:36:43 106 5,010.0000 XLON 05003050000043075-E0P4pp6kjhnu
11:37:42 4 5,010.0000 XLON 05003050000043289-E0P4pp6kjiPH
11:37:42 179 5,010.0000 XLON 05003050000043289-E0P4pp6kjiPJ
11:40:54 75 5,012.0000 XLON 05003050000043702-E0P4pp6kjkkl
11:40:54 123 5,012.0000 XLON 05003050000043702-E0P4pp6kjkkp
11:42:24 3 5,012.0000 XLON 05003050000044160-E0P4pp6kjlap
11:42:24 165 5,012.0000 XLON 05003050000044160-E0P4pp6kjlar
11:44:22 106 5,010.0000 XLON 07003070000043626-E0P4pp6kjmmB
11:44:22 26 5,010.0000 XLON 07003070000043626-E0P4pp6kjmlz
11:44:22 176 5,012.0000 XLON 07003070000044536-E0P4pp6kjmlj
11:44:54 158 5,008.0000 XLON 05003050000044209-E0P4pp6kjn2l
11:46:06 125 5,002.0000 XLON 05003050000044796-E0P4pp6kjne7
11:46:15 68 4,999.0000 XLON 07003070000044818-E0P4pp6kjni9
11:47:42 80 5,002.0000 XLON 05003050000045044-E0P4pp6kjoVn
11:47:42 34 5,002.0000 XLON 05003050000045044-E0P4pp6kjoVp
11:51:02 136 5,002.0000 XLON 05003050000045578-E0P4pp6kjqCn
11:51:02 25 5,002.0000 XLON 05003050000045578-E0P4pp6kjqCp
11:52:24 172 5,000.0000 XLON 05003050000045321-E0P4pp6kjr8I
11:52:58 187 4,998.0000 XLON 05003050000045829-E0P4pp6kjrX9
11:53:20 62 4,997.0000 XLON 05003050000044615-E0P4pp6kjrmu
11:53:32 87 4,995.0000 XLON 05003050000044996-E0P4pp6kjruz
11:55:06 6 4,993.0000 XLON 05003050000046277-E0P4pp6kjsz4
11:55:18 101 4,993.0000 XLON 05003050000046277-E0P4pp6kjt4l
11:55:18 9 4,993.0000 XLON 05003050000046277-E0P4pp6kjt4i
11:55:44 128 4,991.0000 XLON 05003050000046130-E0P4pp6kjtDm
11:57:20 12 4,992.0000 XLON 07003070000046527-E0P4pp6kjuMD
11:57:20 95 4,992.0000 XLON 07003070000046527-E0P4pp6kjuMF
11:58:37 33 4,992.0000 XLON 05003050000046777-E0P4pp6kjuyU
11:59:44 118 4,992.0000 XLON 05003050000046777-E0P4pp6kjvaT
11:59:44 44 4,992.0000 XLON 07003070000047132-E0P4pp6kjvaV
11:59:44 19 4,992.0000 XLON 07003070000047132-E0P4pp6kjvaZ
12:02:00 246 5,012.0000 XLON 05003050000047665-E0P4pp6kjxOS
12:02:01 77 5,010.0000 XLON 05003050000047640-E0P4pp6kjxQv
12:02:20 87 5,010.0000 XLON 05003050000047640-E0P4pp6kjxfH
12:02:42 131 5,010.0000 XLON 05003050000047962-E0P4pp6kjxsL
12:04:55 8 5,026.0000 XLON 07003070000048380-E0P4pp6kjzBZ
12:04:55 140 5,026.0000 XLON 07003070000048380-E0P4pp6kjzBb
12:06:02 1 5,026.0000 XLON 05003050000048555-E0P4pp6kjzjF
12:06:02 80 5,026.0000 XLON 05003050000048555-E0P4pp6kjzjH
12:08:30 173 5,024.0000 XLON 05003050000048330-E0P4pp6kk0qx
12:08:30 4 5,024.0000 XLON 05003050000048330-E0P4pp6kk0qz
12:09:24 246 5,024.0000 XLON 07003070000049272-E0P4pp6kk1IZ
12:12:04 130 5,026.0000 XLON 07003070000049599-E0P4pp6kk2c7
12:12:04 65 5,026.0000 XLON 07003070000049599-E0P4pp6kk2br
12:15:27 173 5,026.0000 XLON 07003070000050194-E0P4pp6kk4rD
12:15:27 33 5,026.0000 XLON 07003070000050194-E0P4pp6kk4rF
12:16:02 36 5,026.0000 XLON 07003070000050842-E0P4pp6kk5D0
12:16:02 75 5,026.0000 XLON 07003070000050842-E0P4pp6kk5D2
12:16:43 64 5,026.0000 XLON 07003070000051046-E0P4pp6kk5bf
12:16:43 24 5,026.0000 XLON 07003070000051046-E0P4pp6kk5bh
12:17:14 147 5,024.0000 XLON 07003070000049997-E0P4pp6kk5oV
12:17:16 95 5,022.0000 XLON 07003070000048381-E0P4pp6kk5qI
12:18:12 154 5,016.0000 XLON 05003050000051132-E0P4pp6kk6Ud
12:18:12 166 5,018.0000 XLON 07003070000051222-E0P4pp6kk6Tm
12:19:52 102 5,014.0000 XLON 07003070000051548-E0P4pp6kk7BN
12:21:09 122 5,012.0000 XLON 05003050000051473-E0P4pp6kk7jP
12:21:24 4 5,012.0000 XLON 05003050000051832-E0P4pp6kk7rP
12:22:29 3 5,012.0000 XLON 05003050000051832-E0P4pp6kk8MG
12:22:29 109 5,012.0000 XLON 05003050000051832-E0P4pp6kk8M4
12:24:14 12 5,012.0000 XLON 05003050000052333-E0P4pp6kk9Oe
12:24:14 97 5,012.0000 XLON 05003050000052333-E0P4pp6kk9OP
12:24:35 68 5,012.0000 XLON 07003070000052582-E0P4pp6kk9aF
12:24:35 95 5,012.0000 XLON 07003070000052582-E0P4pp6kk9aJ
12:24:43 144 5,010.0000 XLON 07003070000052242-E0P4pp6kk9ft
12:24:43 20 5,010.0000 XLON 07003070000052242-E0P4pp6kk9fv
12:26:16 144 5,008.0000 XLON 07003070000052889-E0P4pp6kkAkU
12:26:42 59 5,006.0000 XLON 07003070000052531-E0P4pp6kkAzr
12:29:43 102 5,006.0000 XLON 05003050000053217-E0P4pp6kkCw3
12:31:17 103 5,004.0000 XLON 07003070000054091-E0P4pp6kkDry
12:31:17 116 5,004.0000 XLON 07003070000054091-E0P4pp6kkDs0
12:35:34 176 5,012.0000 XLON 07003070000055280-E0P4pp6kkFyw
12:37:01 264 5,008.0000 XLON 05003050000054971-E0P4pp6kkGrN
12:37:01 75 5,008.0000 XLON 05003050000055182-E0P4pp6kkGrP
12:37:59 149 5,008.0000 XLON 07003070000055948-E0P4pp6kkHVl
12:38:24 128 5,006.0000 XLON 05003050000055870-E0P4pp6kkHiQ
12:38:24 21 5,006.0000 XLON 05003050000055870-E0P4pp6kkHie
12:41:17 125 5,004.0000 XLON 07003070000056467-E0P4pp6kkJPz
12:41:17 30 5,004.0000 XLON 07003070000056467-E0P4pp6kkJQ6
12:43:20 173 5,004.0000 XLON 07003070000057084-E0P4pp6kkKNG
12:44:42 212 5,004.0000 XLON 07003070000057493-E0P4pp6kkLJr
12:45:11 41 5,002.0000 XLON 07003070000055439-E0P4pp6kkLaf
12:45:11 156 5,002.0000 XLON 07003070000055439-E0P4pp6kkLah
12:46:04 143 5,002.0000 XLON 07003070000057928-E0P4pp6kkMAI
12:46:32 17 5,002.0000 XLON 07003070000057928-E0P4pp6kkMNU
12:47:44 138 5,002.0000 XLON 07003070000058258-E0P4pp6kkNPd
12:49:24 152 5,002.0000 XLON 05003050000058603-E0P4pp6kkOFZ
12:49:24 40 5,002.0000 XLON 05003050000058603-E0P4pp6kkOFb
12:50:16 83 5,000.0000 XLON 07003070000056409-E0P4pp6kkOlD
12:52:26 156 5,000.0000 XLON 05003050000058983-E0P4pp6kkQ68
12:52:46 39 4,999.0000 XLON 07003070000056839-E0P4pp6kkQCv
12:52:46 83 4,999.0000 XLON 05003050000059366-E0P4pp6kkQD1
12:52:46 29 4,999.0000 XLON 07003070000056839-E0P4pp6kkQCx
12:53:56 58 4,997.0000 XLON 05003050000058844-E0P4pp6kkR1i
12:54:01 30 4,997.0000 XLON 05003050000058844-E0P4pp6kkR4I
12:54:01 64 4,997.0000 XLON 07003070000059432-E0P4pp6kkR4K
12:54:38 116 4,999.0000 XLON 07003070000059894-E0P4pp6kkRK4
12:54:58 147 4,998.0000 XLON 07003070000059887-E0P4pp6kkRas
12:56:57 120 4,999.0000 XLON 05003050000060335-E0P4pp6kkSth
12:57:54 1 5,000.0000 XLON 05003050000060885-E0P4pp6kkTqS
12:57:54 161 5,000.0000 XLON 05003050000060885-E0P4pp6kkTqa
13:00:00 105 4,998.0000 XLON 05003050000061395-E0P4pp6kkV0x
13:00:00 80 4,998.0000 XLON 05003050000061395-E0P4pp6kkV10
13:00:12 100 4,997.0000 XLON 07003070000060359-E0P4pp6kkVJ9
13:00:29 77 4,994.0000 XLON 07003070000060224-E0P4pp6kkVkd
13:02:34 109 4,994.0000 XLON 05003050000062417-E0P4pp6kkXUv
13:02:36 91 4,993.0000 XLON 07003070000062141-E0P4pp6kkXWq
13:02:52 126 4,991.0000 XLON 05003050000062580-E0P4pp6kkXrN
13:04:03 45 4,989.0000 XLON 07003070000062569-E0P4pp6kkYHm
13:04:03 63 4,989.0000 XLON 07003070000062569-E0P4pp6kkYHp
13:04:51 116 4,987.0000 XLON 05003050000063114-E0P4pp6kkYv6
13:04:51 116 4,988.0000 XLON 07003070000063074-E0P4pp6kkYua
13:07:00 70 4,992.0000 XLON 05003050000063792-E0P4pp6kkamK
13:10:12 42 4,992.0000 XLON 07003070000064547-E0P4pp6kkdJv
13:10:12 139 4,992.0000 XLON 07003070000064547-E0P4pp6kkdJt
13:11:42 169 4,992.0000 XLON 05003050000065054-E0P4pp6kke7n
13:11:43 99 4,991.0000 XLON 07003070000063761-E0P4pp6kke8M
13:15:59 198 4,996.0000 XLON 05003050000066027-E0P4pp6kkgYU
13:16:43 49 4,995.0000 XLON 05003050000065801-E0P4pp6kkgtD
13:16:43 77 4,995.0000 XLON 05003050000065801-E0P4pp6kkgtb
13:16:43 59 4,995.0000 XLON 07003070000066436-E0P4pp6kkgtd
13:17:22 131 4,994.0000 XLON 05003050000065630-E0P4pp6kkhSt
13:18:23 148 4,992.0000 XLON 05003050000066837-E0P4pp6kkiDE
13:18:23 58 4,992.0000 XLON 05003050000066837-E0P4pp6kkiDG
13:21:09 122 4,995.0000 XLON 07003070000067192-E0P4pp6kkjaP
13:21:09 32 4,995.0000 XLON 07003070000067192-E0P4pp6kkjaR
13:23:26 171 4,995.0000 XLON 05003050000067983-E0P4pp6kkkjL
13:25:03 87 4,996.0000 XLON 05003050000068595-E0P4pp6kklor
13:25:03 45 4,996.0000 XLON 05003050000068595-E0P4pp6kklot
13:25:03 62 4,996.0000 XLON 05003050000068595-E0P4pp6kklov
13:26:13 221 4,996.0000 XLON 07003070000068804-E0P4pp6kkmeY
13:27:42 79 4,995.0000 XLON 05003050000069283-E0P4pp6kkncE
13:27:42 41 4,995.0000 XLON 05003050000069283-E0P4pp6kkncG
13:28:23 28 4,995.0000 XLON 07003070000069402-E0P4pp6kko4R
13:28:23 45 4,995.0000 XLON 07003070000069402-E0P4pp6kko4U
13:28:23 3 4,995.0000 XLON 07003070000069402-E0P4pp6kko4M
13:28:27 18 4,995.0000 XLON 07003070000069402-E0P4pp6kko5x
13:29:31 165 4,996.0000 XLON 05003050000069632-E0P4pp6kkolV
13:33:00 138 4,996.0000 XLON 07003070000070379-E0P4pp6kkrJS
13:33:29 21 4,996.0000 XLON 05003050000070818-E0P4pp6kkrkc
13:33:29 107 4,996.0000 XLON 05003050000070818-E0P4pp6kkrke
13:33:33 59 4,995.0000 XLON 05003050000070198-E0P4pp6kkrqq
13:33:33 120 4,995.0000 XLON 05003050000070198-E0P4pp6kkrqs
13:33:36 100 4,994.0000 XLON 05003050000067064-E0P4pp6kkruF
13:33:36 54 4,994.0000 XLON 05003050000067064-E0P4pp6kkruH
13:35:20 138 4,995.0000 XLON 07003070000071286-E0P4pp6kktK5
13:35:35 21 4,993.0000 XLON 05003050000071110-E0P4pp6kktXa
13:35:35 165 4,994.0000 XLON 07003070000071093-E0P4pp6kktVG
13:37:18 131 4,993.0000 XLON 05003050000071110-E0P4pp6kkuXv
13:38:01 154 4,993.0000 XLON 05003050000072083-E0P4pp6kkv0T
13:38:01 48 4,993.0000 XLON 05003050000072083-E0P4pp6kkv0V
13:38:53 137 4,991.0000 XLON 05003050000072003-E0P4pp6kkvdR
13:38:53 87 4,990.0000 XLON 05003050000071519-E0P4pp6kkvdk
13:39:55 125 4,989.0000 XLON 05003050000072398-E0P4pp6kkwHm
13:41:43 8 4,992.0000 XLON 07003070000073018-E0P4pp6kkxRG
13:41:43 37 4,992.0000 XLON 07003070000073018-E0P4pp6kkxRI
13:41:43 73 4,992.0000 XLON 07003070000073018-E0P4pp6kkxRK
13:43:34 125 4,991.0000 XLON 05003050000073336-E0P4pp6kkyYi
13:44:38 21 4,991.0000 XLON 05003050000073755-E0P4pp6kkzKr
13:44:38 64 4,991.0000 XLON 05003050000073755-E0P4pp6kkzKf
13:45:06 166 4,990.0000 XLON 07003070000073737-E0P4pp6kkzhp
13:45:20 98 4,989.0000 XLON 07003070000073744-E0P4pp6kkzse
13:47:19 36 4,988.0000 XLON 07003070000074293-E0P4pp6kl1Ca
13:47:19 45 4,990.0000 XLON 07003070000074589-E0P4pp6kl1C1
13:47:19 106 4,990.0000 XLON 07003070000074589-E0P4pp6kl1C3
13:48:12 121 4,990.0000 XLON 07003070000074864-E0P4pp6kl1kT
13:49:47 21 4,991.0000 XLON 05003050000075430-E0P4pp6kl2au
13:49:47 45 4,991.0000 XLON 05003050000075430-E0P4pp6kl2ao
13:50:30 105 4,988.0000 XLON 07003070000074293-E0P4pp6kl38X
13:50:30 197 4,989.0000 XLON 07003070000075352-E0P4pp6kl38B
13:51:27 51 4,988.0000 XLON 07003070000075942-E0P4pp6kl3nu
13:51:27 83 4,988.0000 XLON 07003070000075942-E0P4pp6kl3o2
13:52:25 152 4,987.0000 XLON 07003070000075929-E0P4pp6kl4Tb
13:55:15 116 4,988.0000 XLON 05003050000076688-E0P4pp6kl6XY
13:57:27 159 4,988.0000 XLON 05003050000077533-E0P4pp6kl8Bk
13:57:27 134 4,987.0000 XLON 07003070000076484-E0P4pp6kl8Bq
13:57:32 152 4,985.0000 XLON 05003050000075674-E0P4pp6kl8Gb
13:59:11 116 4,986.0000 XLON 07003070000078038-E0P4pp6kl9MG
14:01:07 129 4,998.0000 XLON 07003070000079205-E0P4pp6klCZm
14:01:07 105 4,998.0000 XLON 07003070000079205-E0P4pp6klCZp
14:01:23 45 4,996.0000 XLON 07003070000079062-E0P4pp6klCxh
14:01:23 105 4,996.0000 XLON 05003050000079119-E0P4pp6klCxn
14:01:23 90 4,996.0000 XLON 07003070000079062-E0P4pp6klCxl
14:01:44 105 4,994.0000 XLON 07003070000078966-E0P4pp6klDOL
14:03:33 113 4,992.0000 XLON 07003070000080485-E0P4pp6klEiS
14:03:38 134 4,991.0000 XLON 07003070000079743-E0P4pp6klElP
14:06:27 45 4,991.0000 XLON 05003050000081648-E0P4pp6klGhQ
14:06:27 58 4,991.0000 XLON 05003050000081648-E0P4pp6klGhT
14:07:21 159 4,992.0000 XLON 05003050000082005-E0P4pp6klHQj
14:09:16 107 4,994.0000 XLON 07003070000082522-E0P4pp6klIzK
14:10:09 111 4,995.0000 XLON 05003050000082993-E0P4pp6klJaZ
14:12:00 159 5,000.0000 XLON 07003070000083511-E0P4pp6klKqG
14:12:34 129 5,000.0000 XLON 05003050000083699-E0P4pp6klLLf
14:12:46 140 4,999.0000 XLON 05003050000083558-E0P4pp6klLRa
14:12:47 91 4,999.0000 XLON 05003050000083784-E0P4pp6klLSo
14:13:25 31 4,997.0000 XLON 05003050000083813-E0P4pp6klLjV
14:14:52 30 4,997.0000 XLON 05003050000083813-E0P4pp6klMbG
14:14:55 81 4,997.0000 XLON 05003050000083813-E0P4pp6klMc1
14:15:15 131 4,997.0000 XLON 07003070000084482-E0P4pp6klN1o
14:15:27 123 4,996.0000 XLON 07003070000083383-E0P4pp6klN9C
14:22:00 79 5,016.0000 XLON 05003050000086515-E0P4pp6klSb8
14:22:00 45 5,016.0000 XLON 05003050000086515-E0P4pp6klSbA
14:22:00 87 5,016.0000 XLON 05003050000086515-E0P4pp6klSbC
14:22:00 127 5,016.0000 XLON 05003050000086243-E0P4pp6klSZu
14:22:00 188 5,016.0000 XLON 07003070000086248-E0P4pp6klSZs
14:23:19 140 5,018.0000 XLON 07003070000086942-E0P4pp6klTVx
14:23:19 186 5,018.0000 XLON 07003070000086942-E0P4pp6klTVz
14:23:19 150 5,018.0000 XLON 07003070000086716-E0P4pp6klTVE
14:23:21 6 5,018.0000 XLON 07003070000086948-E0P4pp6klTWy
14:25:11 170 5,018.0000 XLON 07003070000087512-E0P4pp6klVAD
14:25:11 54 5,018.0000 XLON 07003070000086957-E0P4pp6klV9N
14:25:11 110 5,018.0000 XLON 07003070000086957-E0P4pp6klV9P
14:26:50 120 5,018.0000 XLON 05003050000087503-E0P4pp6klWcB
14:27:50 124 5,018.0000 XLON 05003050000088491-E0P4pp6klXcO
14:27:50 16 5,018.0000 XLON 05003050000087503-E0P4pp6klXak
14:27:50 108 5,018.0000 XLON 07003070000088127-E0P4pp6klXam
14:27:51 87 5,018.0000 XLON 07003070000088533-E0P4pp6klXgL
14:27:52 124 5,018.0000 XLON 05003050000088503-E0P4pp6klXif
14:27:54 87 5,018.0000 XLON 07003070000088544-E0P4pp6klXjd
14:29:10 137 5,020.0000 XLON 05003050000089126-E0P4pp6klZCn
14:29:10 17 5,020.0000 XLON 05003050000089126-E0P4pp6klZCj
14:29:42 3 5,020.0000 XLON 07003070000089440-E0P4pp6klZjb
14:29:42 87 5,020.0000 XLON 07003070000089440-E0P4pp6klZjd
14:29:42 175 5,020.0000 XLON 07003070000089440-E0P4pp6klZjf
14:29:42 130 5,020.0000 XLON 07003070000089440-E0P4pp6klZjh
14:30:00 185 5,018.0000 XLON 07003070000088915-E0P4pp6klaCZ
14:30:11 163 5,016.0000 XLON 07003070000086536-E0P4pp6klcEW
14:31:01 216 5,012.0000 XLON 05003050000090160-E0P4pp6klexM
14:31:32 201 5,008.0000 XLON 07003070000091912-E0P4pp6klgRk
14:31:32 256 5,006.0000 XLON 05003050000091688-E0P4pp6klgRz
14:32:00 183 5,004.0000 XLON 07003070000091911-E0P4pp6kliEU
14:32:55 249 5,004.0000 XLON 07003070000093486-E0P4pp6klkvr
14:33:05 199 5,002.0000 XLON 05003050000093459-E0P4pp6kllSb
14:33:11 76 5,004.0000 XLON 05003050000093722-E0P4pp6klll4
14:34:01 157 5,006.0000 XLON 07003070000094477-E0P4pp6klngs
14:35:31 40 5,006.0000 XLON 05003050000095284-E0P4pp6klqyn
14:35:39 133 5,006.0000 XLON 05003050000095284-E0P4pp6klr7r
14:35:40 149 5,006.0000 XLON 07003070000095999-E0P4pp6klrAs
14:35:41 149 5,006.0000 XLON 05003050000096006-E0P4pp6klrEA
14:36:04 145 5,006.0000 XLON 07003070000096384-E0P4pp6klsEZ
14:36:05 228 5,004.0000 XLON 07003070000095046-E0P4pp6klsK4
14:36:07 145 5,002.0000 XLON 05003050000095283-E0P4pp6klsTB
14:36:21 108 5,000.0000 XLON 07003070000096424-E0P4pp6klt3f
14:38:00 28 5,004.0000 XLON 05003050000097584-E0P4pp6klw3A
14:38:00 146 5,004.0000 XLON 05003050000097584-E0P4pp6klw3E
14:38:35 18 5,004.0000 XLON 05003050000098190-E0P4pp6klxHs
14:38:35 87 5,004.0000 XLON 05003050000098190-E0P4pp6klxHu
14:38:35 183 5,004.0000 XLON 05003050000098190-E0P4pp6klxHw
14:38:35 69 5,004.0000 XLON 05003050000098190-E0P4pp6klxHy
14:39:18 135 5,002.0000 XLON 05003050000097563-E0P4pp6klyIM
14:39:18 161 5,002.0000 XLON 07003070000097566-E0P4pp6klyIO
14:39:44 136 4,999.0000 XLON 07003070000098668-E0P4pp6klyxC
14:40:04 129 4,991.0000 XLON 07003070000098982-E0P4pp6klzun
14:40:29 55 4,989.0000 XLON 07003070000099435-E0P4pp6km1Ei
14:40:29 6 4,989.0000 XLON 07003070000099435-E0P4pp6km1En
14:40:29 45 4,989.0000 XLON 07003070000099435-E0P4pp6km1Ex
14:40:29 30 4,989.0000 XLON 07003070000099435-E0P4pp6km1Ez
14:40:29 148 4,990.0000 XLON 05003050000099465-E0P4pp6km1CV
14:41:08 97 4,988.0000 XLON 07003070000099536-E0P4pp6km2W2
14:41:08 117 4,989.0000 XLON 05003050000099613-E0P4pp6km2U7
14:41:08 71 4,990.0000 XLON 07003070000099937-E0P4pp6km2TZ
14:42:25 149 4,990.0000 XLON 07003070000100562-E0P4pp6km5zd
14:42:39 154 4,990.0000 XLON 05003050000101030-E0P4pp6km6dc
14:42:58 45 4,992.0000 XLON 07003070000101278-E0P4pp6km7CC
14:42:58 137 4,992.0000 XLON 07003070000101278-E0P4pp6km7CI
14:43:14 210 4,992.0000 XLON 05003050000101480-E0P4pp6km7mh
14:43:20 136 4,989.0000 XLON 05003050000100636-E0P4pp6km87e
14:43:20 154 4,990.0000 XLON 07003070000101259-E0P4pp6km85W
14:46:13 200 4,988.0000 XLON 05003050000104004-E0P4pp6kmCEc
14:46:13 170 4,988.0000 XLON 07003070000103916-E0P4pp6kmCEe
14:46:20 17 4,987.0000 XLON 05003050000104334-E0P4pp6kmCRA
14:46:20 36 4,987.0000 XLON 05003050000104334-E0P4pp6kmCRC
14:46:20 10 4,987.0000 XLON 05003050000104334-E0P4pp6kmCR2
14:46:20 26 4,987.0000 XLON 05003050000104334-E0P4pp6kmCR4
14:46:33 236 4,988.0000 XLON 05003050000104468-E0P4pp6kmCjk
14:46:50 63 4,988.0000 XLON 07003070000104607-E0P4pp6kmDCC
14:46:51 113 4,987.0000 XLON 05003050000104334-E0P4pp6kmDCz
14:47:07 159 4,986.0000 XLON 07003070000104905-E0P4pp6kmE1R
14:47:53 160 4,991.0000 XLON 07003070000105376-E0P4pp6kmFzN
14:48:00 239 4,991.0000 XLON 07003070000105562-E0P4pp6kmGDP
14:48:02 85 4,986.0000 XLON 07003070000105491-E0P4pp6kmGMS
14:48:02 34 4,986.0000 XLON 07003070000105491-E0P4pp6kmGMV
14:48:02 199 4,990.0000 XLON 07003070000105527-E0P4pp6kmGJS
14:49:36 190 4,983.0000 XLON 05003050000106682-E0P4pp6kmJg2
14:49:40 185 4,981.0000 XLON 07003070000106505-E0P4pp6kmJt2
14:49:43 225 4,979.0000 XLON 07003070000106614-E0P4pp6kmJz3
14:52:23 264 4,979.0000 XLON 07003070000108568-E0P4pp6kmP1F
14:52:55 241 4,977.0000 XLON 05003050000108397-E0P4pp6kmQ3j
14:53:04 250 4,976.0000 XLON 05003050000108974-E0P4pp6kmQKZ
14:53:20 122 4,974.0000 XLON 07003070000108714-E0P4pp6kmQoh
14:53:26 84 4,973.0000 XLON 07003070000108892-E0P4pp6kmR30
14:55:19 222 4,978.0000 XLON 07003070000110304-E0P4pp6kmUtO
14:55:21 215 4,977.0000 XLON 07003070000109984-E0P4pp6kmV1u
14:55:22 188 4,976.0000 XLON 05003050000110379-E0P4pp6kmV8u
14:57:27 228 4,977.0000 XLON 05003050000111748-E0P4pp6kmYxI
14:57:43 193 4,975.0000 XLON 05003050000111339-E0P4pp6kmZTK
14:57:47 104 4,973.0000 XLON 07003070000111793-E0P4pp6kmZeS
14:57:57 165 4,975.0000 XLON 05003050000112111-E0P4pp6kmZv8
14:57:57 231 4,976.0000 XLON 07003070000112014-E0P4pp6kmZuV
15:00:24 242 4,980.0000 XLON 07003070000113460-E0P4pp6kmefx
15:00:32 100 4,981.0000 XLON 05003050000114292-E0P4pp6kmf3g
15:00:32 45 4,981.0000 XLON 05003050000114292-E0P4pp6kmf3c
15:00:37 108 4,979.0000 XLON 05003050000112902-E0P4pp6kmfEk
15:00:37 57 4,979.0000 XLON 05003050000112902-E0P4pp6kmfEm
15:01:26 157 4,982.0000 XLON 07003070000115297-E0P4pp6kmh0b
15:01:52 173 4,981.0000 XLON 05003050000115367-E0P4pp6kmhYe
15:03:28 154 4,980.0000 XLON 05003050000116600-E0P4pp6kmlNQ
15:03:28 44 4,980.0000 XLON 05003050000116600-E0P4pp6kmlNU
15:03:28 163 4,982.0000 XLON 05003050000116788-E0P4pp6kmlLR
15:03:28 7 4,982.0000 XLON 07003070000116673-E0P4pp6kmlLP
15:03:28 145 4,982.0000 XLON 07003070000116673-E0P4pp6kmlLK
15:05:11 20 4,974.0000 XLON 05003050000117745-E0P4pp6kmoqL
15:05:11 173 4,975.0000 XLON 07003070000117649-E0P4pp6kmopY
15:05:11 31 4,975.0000 XLON 07003070000117649-E0P4pp6kmopa
15:05:25 130 4,974.0000 XLON 05003050000117745-E0P4pp6kmpXW
15:05:36 136 4,971.0000 XLON 07003070000118170-E0P4pp6kmptS
15:05:44 81 4,969.0000 XLON 07003070000118412-E0P4pp6kmq8F
15:06:17 189 4,963.0000 XLON 05003050000119076-E0P4pp6kmrel
15:06:17 164 4,964.0000 XLON 07003070000118973-E0P4pp6kmrdx
15:06:20 126 4,961.0000 XLON 07003070000118974-E0P4pp6kmriy
15:08:04 140 4,964.0000 XLON 07003070000119879-E0P4pp6kmvO7
15:08:04 140 4,965.0000 XLON 05003050000120016-E0P4pp6kmvNi
15:08:54 82 4,962.0000 XLON 05003050000120017-E0P4pp6kmwgc
15:08:54 83 4,962.0000 XLON 05003050000120017-E0P4pp6kmwgh
15:09:50 171 4,959.0000 XLON 07003070000121096-E0P4pp6kmyff
15:09:50 20 4,959.0000 XLON 07003070000121096-E0P4pp6kmyfk
15:09:50 173 4,958.0000 XLON 05003050000121212-E0P4pp6kmygK
15:09:51 18 4,958.0000 XLON 05003050000121212-E0P4pp6kmyid
15:11:17 119 4,955.0000 XLON 07003070000122124-E0P4pp6kn1AV
15:11:19 44 4,955.0000 XLON 07003070000122124-E0P4pp6kn1ID
15:11:31 163 4,954.0000 XLON 05003050000122219-E0P4pp6kn1fI
15:11:57 81 4,952.0000 XLON 07003070000121907-E0P4pp6kn2Xw
15:13:32 196 4,952.0000 XLON 05003050000123348-E0P4pp6kn5Lf
15:13:32 148 4,953.0000 XLON 07003070000123507-E0P4pp6kn5LC
15:14:49 156 4,947.0000 XLON 07003070000124442-E0P4pp6kn7g6
15:15:13 78 4,946.0000 XLON 05003050000124524-E0P4pp6kn8gO
15:15:13 117 4,946.0000 XLON 05003050000124524-E0P4pp6kn8gQ
15:16:17 58 4,948.0000 XLON 05003050000125336-E0P4pp6knBFr
15:16:17 72 4,948.0000 XLON 07003070000125273-E0P4pp6knBFt
15:16:20 45 4,947.0000 XLON 07003070000125380-E0P4pp6knBOD
15:16:20 34 4,947.0000 XLON 07003070000125380-E0P4pp6knBOF
15:16:20 59 4,947.0000 XLON 07003070000125380-E0P4pp6knBNr
15:16:39 173 4,945.0000 XLON 05003050000125675-E0P4pp6knC59
15:16:39 8 4,945.0000 XLON 05003050000125675-E0P4pp6knC5B
15:17:15 43 4,940.0000 XLON 05003050000126058-E0P4pp6knDUV
15:17:15 86 4,940.0000 XLON 05003050000126058-E0P4pp6knDUS
15:18:00 171 4,936.0000 XLON 07003070000126906-E0P4pp6knFDy
15:18:03 69 4,935.0000 XLON 05003050000126753-E0P4pp6knFK9
15:18:03 74 4,935.0000 XLON 05003050000126960-E0P4pp6knFKB
15:18:05 122 4,933.0000 XLON 07003070000126907-E0P4pp6knFOt
15:20:40 118 4,932.0000 XLON 07003070000127912-E0P4pp6knJx7
15:21:11 13 4,931.0000 XLON 05003050000127984-E0P4pp6knL6g
15:21:11 59 4,931.0000 XLON 05003050000127984-E0P4pp6knL6p
15:21:11 31 4,931.0000 XLON 05003050000127984-E0P4pp6knL6t
15:21:11 2 4,931.0000 XLON 05003050000127984-E0P4pp6knL6y
15:21:11 13 4,931.0000 XLON 05003050000127984-E0P4pp6knL6b
15:21:11 10 4,933.0000 XLON 07003070000128663-E0P4pp6knL5c
15:21:11 11 4,933.0000 XLON 07003070000128663-E0P4pp6knL5e
15:21:11 19 4,933.0000 XLON 07003070000128663-E0P4pp6knL5i
15:21:11 74 4,933.0000 XLON 07003070000128663-E0P4pp6knL5m
15:21:11 62 4,935.0000 XLON 05003050000128862-E0P4pp6knL4i
15:21:11 81 4,934.0000 XLON 05003050000128696-E0P4pp6knL4t
15:21:16 66 4,928.0000 XLON 07003070000129046-E0P4pp6knLI9
15:21:25 130 4,927.0000 XLON 07003070000129083-E0P4pp6knLcJ
15:22:03 118 4,925.0000 XLON 05003050000129117-E0P4pp6knMFg
15:22:14 142 4,923.0000 XLON 05003050000129219-E0P4pp6knMZr
15:22:44 58 4,920.0000 XLON 05003050000129782-E0P4pp6knNac
15:23:00 130 4,914.0000 XLON 07003070000130051-E0P4pp6knO9r
15:23:00 119 4,915.0000 XLON 07003070000130077-E0P4pp6knO9H
15:23:50 72 4,918.0000 XLON 07003070000130321-E0P4pp6knPdk
15:25:11 132 4,920.0000 XLON 05003050000131518-E0P4pp6knRoa
15:25:11 133 4,920.0000 XLON 07003070000131450-E0P4pp6knRoc
15:26:01 132 4,918.0000 XLON 05003050000131221-E0P4pp6knTQs
15:26:25 89 4,916.0000 XLON 07003070000131901-E0P4pp6knUMO
15:26:25 55 4,916.0000 XLON 07003070000131901-E0P4pp6knUMQ
15:26:29 139 4,915.0000 XLON 07003070000132393-E0P4pp6knURB
15:26:40 190 4,912.0000 XLON 07003070000132702-E0P4pp6knUoy
15:26:40 139 4,913.0000 XLON 05003050000132479-E0P4pp6knUnx
15:28:20 148 4,914.0000 XLON 05003050000134067-E0P4pp6knYmy
15:29:39 145 4,917.0000 XLON 05003050000135100-E0P4pp6knb82
15:30:15 158 4,918.0000 XLON 07003070000135402-E0P4pp6kncQq
15:30:15 107 4,919.0000 XLON 05003050000135496-E0P4pp6kncQK
15:30:22 92 4,916.0000 XLON 05003050000135455-E0P4pp6kncd3
15:31:18 85 4,915.0000 XLON 05003050000136355-E0P4pp6kneap
15:31:18 61 4,915.0000 XLON 05003050000136355-E0P4pp6knear
15:31:18 74 4,916.0000 XLON 07003070000136258-E0P4pp6kneZt
15:31:18 126 4,916.0000 XLON 07003070000136258-E0P4pp6kneZr
15:31:26 174 4,912.0000 XLON 07003070000135625-E0P4pp6knexv
15:31:49 112 4,907.0000 XLON 07003070000136682-E0P4pp6knfxV
15:34:37 130 4,914.0000 XLON 05003050000138414-E0P4pp6knl3U
15:34:56 50 4,911.0000 XLON 05003050000138417-E0P4pp6knlcP
15:34:56 206 4,912.0000 XLON 07003070000137462-E0P4pp6knlbs
15:34:56 46 4,911.0000 XLON 05003050000138417-E0P4pp6knlcE
15:34:56 156 4,914.0000 XLON 05003050000138709-E0P4pp6knlb9
15:37:29 15 4,911.0000 XLON 07003070000139975-E0P4pp6knqkv
15:37:29 40 4,911.0000 XLON 07003070000139975-E0P4pp6knqkx
15:37:29 26 4,911.0000 XLON 07003070000139975-E0P4pp6knqkp
15:37:29 10 4,911.0000 XLON 07003070000139975-E0P4pp6knqks
15:37:29 132 4,913.0000 XLON 07003070000140309-E0P4pp6knqji
15:37:32 131 4,909.0000 XLON 07003070000140310-E0P4pp6knqr4
15:37:32 39 4,911.0000 XLON 07003070000139975-E0P4pp6knqpQ
15:37:48 85 4,909.0000 XLON 07003070000140984-E0P4pp6knrTF
15:38:33 131 4,921.0000 XLON 05003050000141754-E0P4pp6kntAq
15:38:33 131 4,922.0000 XLON 07003070000141622-E0P4pp6kntAP
15:38:39 131 4,919.0000 XLON 07003070000141430-E0P4pp6kntHb
15:39:48 132 4,927.0000 XLON 05003050000142461-E0P4pp6knvZz
15:39:48 132 4,928.0000 XLON 07003070000142308-E0P4pp6knvZN
15:39:48 78 4,929.0000 XLON 05003050000142460-E0P4pp6knvYr
15:39:48 70 4,929.0000 XLON 05003050000142460-E0P4pp6knvYx
15:40:59 106 4,932.0000 XLON 05003050000143149-E0P4pp6knxmu
15:40:59 104 4,934.0000 XLON 05003050000143267-E0P4pp6knxkq
15:41:29 162 4,935.0000 XLON 07003070000143403-E0P4pp6knySe
15:41:30 135 4,934.0000 XLON 05003050000143517-E0P4pp6knyUj
15:42:29 135 4,953.0000 XLON 07003070000144204-E0P4pp6ko0Wq
15:43:00 135 4,952.0000 XLON 05003050000144674-E0P4pp6ko1Ee
15:43:01 153 4,949.0000 XLON 07003070000144544-E0P4pp6ko1I3
15:43:01 113 4,950.0000 XLON 05003050000144352-E0P4pp6ko1HW
15:43:01 128 4,951.0000 XLON 05003050000144293-E0P4pp6ko1GY
15:43:48 136 4,947.0000 XLON 07003070000144725-E0P4pp6ko2zb
15:44:37 178 4,950.0000 XLON 05003050000145781-E0P4pp6ko4Cq
15:44:37 151 4,950.0000 XLON 07003070000145604-E0P4pp6ko4Cs
15:44:54 151 4,950.0000 XLON 05003050000145876-E0P4pp6ko4rn
15:46:28 138 4,947.0000 XLON 07003070000147002-E0P4pp6ko9Ex
15:47:10 152 4,946.0000 XLON 07003070000147003-E0P4pp6koANG
15:47:43 98 4,946.0000 XLON 07003070000147810-E0P4pp6koBCM
15:47:56 167 4,943.0000 XLON 07003070000148233-E0P4pp6koBeV
15:47:58 153 4,942.0000 XLON 05003050000148409-E0P4pp6koBgU
15:48:41 91 4,945.0000 XLON 05003050000148798-E0P4pp6koD5k
15:49:38 64 4,941.0000 XLON 07003070000148974-E0P4pp6koEN3
15:49:38 154 4,942.0000 XLON 05003050000149564-E0P4pp6koEM1
15:49:43 71 4,940.0000 XLON 05003050000149285-E0P4pp6koERC
15:51:28 14 4,947.0000 XLON 07003070000149945-E0P4pp6koH5i
15:51:28 20 4,947.0000 XLON 07003070000149945-E0P4pp6koH5c
15:51:28 20 4,947.0000 XLON 07003070000149945-E0P4pp6koH5f
15:51:28 45 4,947.0000 XLON 07003070000149945-E0P4pp6koH5X
15:51:28 45 4,949.0000 XLON 05003050000150104-E0P4pp6koH4K
15:51:28 87 4,949.0000 XLON 05003050000150104-E0P4pp6koH4M
15:51:37 32 4,949.0000 XLON 05003050000150763-E0P4pp6koHLF
15:51:37 6 4,949.0000 XLON 05003050000150763-E0P4pp6koHLH
15:51:37 54 4,949.0000 XLON 05003050000150763-E0P4pp6koHLB
15:51:37 12 4,949.0000 XLON 05003050000150763-E0P4pp6koHKk
15:51:37 83 4,949.0000 XLON 05003050000150763-E0P4pp6koHKo
15:51:37 12 4,949.0000 XLON 05003050000150763-E0P4pp6koHKc
15:51:51 35 4,949.0000 XLON 05003050000150820-E0P4pp6koHnM
15:51:58 61 4,949.0000 XLON 05003050000150820-E0P4pp6koHup
15:52:18 45 4,948.0000 XLON 05003050000150853-E0P4pp6koIT2
15:52:18 39 4,948.0000 XLON 05003050000150853-E0P4pp6koIT4
15:53:31 145 4,956.0000 XLON 07003070000151713-E0P4pp6koKxQ
15:53:31 152 4,955.0000 XLON 07003070000151531-E0P4pp6koKxo
15:53:54 140 4,960.0000 XLON 07003070000151968-E0P4pp6koLYN
15:54:47 123 4,968.0000 XLON 07003070000152663-E0P4pp6koNcy
15:54:47 23 4,968.0000 XLON 07003070000152663-E0P4pp6koNdH
15:55:07 109 4,968.0000 XLON 05003050000153071-E0P4pp6koOXh
15:55:07 146 4,967.0000 XLON 05003050000152721-E0P4pp6koOXp
15:55:08 175 4,966.0000 XLON 07003070000152576-E0P4pp6koOaF
15:55:09 60 4,965.0000 XLON 07003070000152942-E0P4pp6koOb7
15:57:19 156 4,965.0000 XLON 05003050000154805-E0P4pp6koRwF
15:57:19 222 4,964.0000 XLON 05003050000154065-E0P4pp6koRwZ
15:57:57 1 4,964.0000 XLON 05003050000155379-E0P4pp6koSti
15:57:57 175 4,964.0000 XLON 05003050000155379-E0P4pp6koSt7
15:58:09 126 4,963.0000 XLON 05003050000154806-E0P4pp6koTDl
15:59:21 148 4,963.0000 XLON 05003050000155976-E0P4pp6koV1n
16:00:22 218 4,967.0000 XLON 05003050000157079-E0P4pp6koWyv
16:00:22 252 4,968.0000 XLON 05003050000157115-E0P4pp6koWxk
16:00:42 148 4,965.0000 XLON 07003070000156487-E0P4pp6koXib
16:00:42 119 4,964.0000 XLON 05003050000157256-E0P4pp6koXj3
16:00:42 70 4,964.0000 XLON 05003050000157256-E0P4pp6koXjC
16:01:21 168 4,968.0000 XLON 05003050000158096-E0P4pp6koYpL
16:01:39 143 4,970.0000 XLON 05003050000158250-E0P4pp6koZel
16:03:44 178 4,967.0000 XLON 07003070000157915-E0P4pp6kodTn
16:03:44 203 4,968.0000 XLON 05003050000159345-E0P4pp6kodRx
16:03:44 168 4,969.0000 XLON 05003050000159867-E0P4pp6kodRS
16:04:06 33 4,967.0000 XLON 07003070000157915-E0P4pp6koe6p
16:04:06 7 4,967.0000 XLON 07003070000157915-E0P4pp6koe6r
16:06:21 185 4,967.0000 XLON 05003050000161774-E0P4pp6koihq
16:07:12 203 4,971.0000 XLON 05003050000162695-E0P4pp6kokA7
16:07:17 108 4,969.0000 XLON 05003050000162323-E0P4pp6kokKH
16:07:17 110 4,969.0000 XLON 05003050000162323-E0P4pp6kokKL
16:07:25 184 4,967.0000 XLON 07003070000162546-E0P4pp6kokWn
16:08:17 219 4,970.0000 XLON 05003050000163296-E0P4pp6kolkE
16:08:31 91 4,970.0000 XLON 05003050000163648-E0P4pp6kom7h
16:09:12 235 4,968.0000 XLON 05003050000163275-E0P4pp6komw8
16:09:12 83 4,969.0000 XLON 07003070000163352-E0P4pp6komum
16:09:35 169 4,967.0000 XLON 05003050000163043-E0P4pp6konUt
16:09:55 186 4,965.0000 XLON 05003050000164348-E0P4pp6kooIm
16:10:11 16 4,962.0000 XLON 05003050000164331-E0P4pp6koocb
16:10:11 254 4,964.0000 XLON 07003070000164171-E0P4pp6koobd
16:10:19 137 4,962.0000 XLON 05003050000164331-E0P4pp6koore
16:11:36 137 4,959.0000 XLON 07003070000165292-E0P4pp6koqnP
16:11:36 90 4,959.0000 XLON 07003070000165292-E0P4pp6koqnR
16:12:06 155 4,958.0000 XLON 05003050000165481-E0P4pp6korJC
16:12:06 72 4,958.0000 XLON 05003050000165481-E0P4pp6korJF
16:13:00 75 4,965.0000 XLON 05003050000166620-E0P4pp6kosow
16:13:00 265 4,965.0000 XLON 07003070000166458-E0P4pp6kosou
16:13:00 114 4,965.0000 XLON 05003050000166620-E0P4pp6kosoy
16:13:59 130 4,963.0000 XLON 07003070000166459-E0P4pp6kou0w
16:14:59 228 4,961.0000 XLON 05003050000168080-E0P4pp6kovZs
16:14:59 254 4,962.0000 XLON 07003070000168024-E0P4pp6kovYa
16:15:03 131 4,959.0000 XLON 05003050000168042-E0P4pp6kovi1
16:16:37 169 4,956.0000 XLON 07003070000169052-E0P4pp6koxmT
16:16:37 45 4,956.0000 XLON 07003070000169052-E0P4pp6koxmY
16:16:37 15 4,956.0000 XLON 07003070000169052-E0P4pp6koxmc
16:17:14 104 4,956.0000 XLON 05003050000169285-E0P4pp6koyMV
16:17:14 8 4,956.0000 XLON 05003050000169285-E0P4pp6koyMX
16:18:25 191 4,964.0000 XLON 07003070000169571-E0P4pp6kp0Gm
16:18:25 156 4,965.0000 XLON 05003050000169696-E0P4pp6kp0G0
16:18:25 111 4,965.0000 XLON 05003050000169696-E0P4pp6kp0G2
16:18:26 16 4,962.0000 XLON 07003070000169470-E0P4pp6kp0LI
16:18:26 73 4,962.0000 XLON 07003070000169470-E0P4pp6kp0L9
16:18:26 13 4,962.0000 XLON 07003070000169470-E0P4pp6kp0LE
16:18:26 11 4,962.0000 XLON 07003070000169470-E0P4pp6kp0LG
16:18:29 123 4,962.0000 XLON 07003070000169470-E0P4pp6kp0Om
16:18:29 12 4,962.0000 XLON 07003070000169470-E0P4pp6kp0O5
16:19:00 13 4,964.0000 XLON 07003070000169697-E0P4pp6kp19Y
16:19:00 24 4,964.0000 XLON 07003070000169697-E0P4pp6kp19c
16:19:00 92 4,964.0000 XLON 07003070000169697-E0P4pp6kp19g
16:19:06 34 4,962.0000 XLON 07003070000169615-E0P4pp6kp1Ox
16:19:06 17 4,962.0000 XLON 07003070000169615-E0P4pp6kp1Ov
16:19:15 116 4,966.0000 XLON 05003050000169872-E0P4pp6kp1m5
16:19:15 51 4,966.0000 XLON 07003070000169757-E0P4pp6kp1m7
16:19:43 216 4,969.0000 XLON 07003070000169888-E0P4pp6kp2bF
16:19:52 143 4,970.0000 XLON 07003070000169909-E0P4pp6kp2mb
16:19:56 16 4,969.0000 XLON 07003070000169901-E0P4pp6kp30u
16:19:56 10 4,969.0000 XLON 07003070000169901-E0P4pp6kp30w
16:19:56 18 4,971.0000 XLON 05003050000170040-E0P4pp6kp2yG
16:19:56 32 4,971.0000 XLON 05003050000170040-E0P4pp6kp2yM
16:19:56 25 4,971.0000 XLON 05003050000170040-E0P4pp6kp2yO
16:19:56 136 4,971.0000 XLON 05003050000170040-E0P4pp6kp2yS
16:20:03 16 4,971.0000 XLON 07003070000169981-E0P4pp6kp3NX
16:20:03 24 4,971.0000 XLON 07003070000169981-E0P4pp6kp3NG
16:20:05 56 4,971.0000 XLON 07003070000169981-E0P4pp6kp3R5
16:20:10 142 4,970.0000 XLON 07003070000170001-E0P4pp6kp3bl
16:20:15 129 4,969.0000 XLON 07003070000169901-E0P4pp6kp3kI
16:21:33 246 4,973.0000 XLON 07003070000170351-E0P4pp6kp6B7
16:22:25 2 4,972.0000 XLON 07003070000170338-E0P4pp6kp7JB
16:22:25 244 4,972.0000 XLON 07003070000170338-E0P4pp6kp7J0
16:23:26 270 4,975.0000 XLON 07003070000170785-E0P4pp6kp8gi
16:24:15 18 4,975.0000 XLON 05003050000171044-E0P4pp6kpA1f
16:24:16 90 4,975.0000 XLON 05003050000171044-E0P4pp6kpA4J
16:24:40 114 4,974.0000 XLON 05003050000171149-E0P4pp6kpAjA
16:24:40 39 4,973.0000 XLON 07003070000171060-E0P4pp6kpAjb
16:24:40 75 4,973.0000 XLON 07003070000171060-E0P4pp6kpAjg
16:25:41 5 4,968.0000 XLON 07003070000171276-E0P4pp6kpCzL
16:25:55 290 4,970.0000 XLON 05003050000171465-E0P4pp6kpDRM
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 POSPKNBNOBDDBDK
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