REG - Ashtead Group PLC - Transaction in Own Shares
Today 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:20251107:nRSG5738Ga&default-theme=true
RNS Number : 5738G Ashtead Group PLC 07 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 6 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: 94,080
Date of transaction: 6 November 2025
Average price paid per share (pence): 4,826.0768
Lowest price paid per share (pence): 4,743.0000
Highest price paid per share (pence): 4,897.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,018,182 (excluding Treasury shares), and the
Company will hold 31,336,651 ordinary shares in Treasury.
The figure of 420,018,182 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
08:01:04 263 4,885.0000 XLON 05003050000004936-E0P70hYXFtPI
08:01:04 235 4,888.0000 XLON 07003070000004950-E0P70hYXFtNx
08:01:05 226 4,878.0000 XLON 07003070000004931-E0P70hYXFtZe
08:02:45 117 4,879.0000 XLON 07003070000005023-E0P70hYXG20O
08:02:49 184 4,873.0000 XLON 05003050000005382-E0P70hYXG2Au
08:02:49 184 4,873.0000 XLON 07003070000005358-E0P70hYXG2Aw
08:02:49 39 4,879.0000 XLON 07003070000005023-E0P70hYXG28H
08:02:49 1 4,879.0000 XLON 07003070000005023-E0P70hYXG28S
08:02:49 37 4,879.0000 XLON 07003070000005023-E0P70hYXG28U
08:03:17 184 4,866.0000 XLON 05003050000005402-E0P70hYXG3Pt
08:03:17 249 4,866.0000 XLON 07003070000005388-E0P70hYXG3Pv
08:04:46 177 4,888.0000 XLON 07003070000005746-E0P70hYXG8Ar
08:05:58 150 4,885.0000 XLON 07003070000005731-E0P70hYXGD5f
08:06:16 188 4,885.0000 XLON 07003070000006111-E0P70hYXGEjk
08:08:27 138 4,893.0000 XLON 07003070000006609-E0P70hYXGPos
08:08:27 154 4,892.0000 XLON 05003050000006508-E0P70hYXGPp2
08:09:33 56 4,892.0000 XLON 05003050000006695-E0P70hYXGUOb
08:09:33 107 4,892.0000 XLON 07003070000006824-E0P70hYXGUOd
08:09:35 92 4,888.0000 XLON 05003050000006507-E0P70hYXGUbP
08:09:35 64 4,890.0000 XLON 07003070000006643-E0P70hYXGUac
08:09:35 82 4,891.0000 XLON 05003050000006663-E0P70hYXGUaE
08:10:05 64 4,886.0000 XLON 05003050000006823-E0P70hYXGWn8
08:11:34 61 4,892.0000 XLON 05003050000007212-E0P70hYXGcLV
08:11:34 81 4,892.0000 XLON 05003050000007212-E0P70hYXGcLX
08:11:52 200 4,891.0000 XLON 07003070000007165-E0P70hYXGd5M
08:12:33 160 4,897.0000 XLON 05003050000007371-E0P70hYXGffC
08:13:34 53 4,894.0000 XLON 07003070000007404-E0P70hYXGizO
08:13:34 173 4,896.0000 XLON 05003050000007473-E0P70hYXGiyt
08:13:34 134 4,895.0000 XLON 07003070000007472-E0P70hYXGizI
08:14:47 130 4,894.0000 XLON 07003070000007404-E0P70hYXGmQ4
08:14:47 3 4,894.0000 XLON 07003070000007404-E0P70hYXGmQ6
08:15:00 200 4,892.0000 XLON 05003050000007600-E0P70hYXGn1M
08:15:00 200 4,894.0000 XLON 07003070000007664-E0P70hYXGn0r
08:15:05 173 4,889.0000 XLON 05003050000007494-E0P70hYXGnKu
08:16:03 201 4,888.0000 XLON 07003070000008542-E0P70hYXGrCk
08:18:11 146 4,887.0000 XLON 07003070000010076-E0P70hYXGwwx
08:18:43 179 4,887.0000 XLON 05003050000010569-E0P70hYXGyRR
08:18:43 188 4,886.0000 XLON 05003050000008532-E0P70hYXGyRg
08:19:18 173 4,883.0000 XLON 05003050000007689-E0P70hYXGzw6
08:19:44 153 4,880.0000 XLON 07003070000011388-E0P70hYXH1CQ
08:19:52 121 4,878.0000 XLON 05003050000011511-E0P70hYXH1gQ
08:19:52 13 4,878.0000 XLON 05003050000011511-E0P70hYXH1gS
08:20:18 45 4,880.0000 XLON 05003050000012347-E0P70hYXH33k
08:20:18 48 4,880.0000 XLON 05003050000012347-E0P70hYXH33V
08:20:48 17 4,880.0000 XLON 05003050000012347-E0P70hYXH3pi
08:21:43 121 4,879.0000 XLON 05003050000013413-E0P70hYXH5He
08:21:43 165 4,878.0000 XLON 05003050000012981-E0P70hYXH5Hm
08:23:59 84 4,877.0000 XLON 05003050000014243-E0P70hYXHA1h
08:25:16 79 4,876.0000 XLON 07003070000012300-E0P70hYXHDBX
08:25:16 63 4,876.0000 XLON 07003070000012300-E0P70hYXHDBZ
08:25:16 26 4,877.0000 XLON 05003050000014243-E0P70hYXHDBF
08:25:16 109 4,877.0000 XLON 07003070000015558-E0P70hYXHDBH
08:25:25 143 4,873.0000 XLON 05003050000015604-E0P70hYXHDS8
08:27:04 42 4,877.0000 XLON 07003070000017190-E0P70hYXHGjb
08:27:04 121 4,879.0000 XLON 07003070000017259-E0P70hYXHGiq
08:27:04 79 4,877.0000 XLON 07003070000017190-E0P70hYXHGjL
08:27:20 122 4,875.0000 XLON 07003070000016701-E0P70hYXHHM3
08:27:55 121 4,873.0000 XLON 07003070000018168-E0P70hYXHIm5
08:30:16 100 4,885.0000 XLON 05003050000020519-E0P70hYXHP9U
08:30:16 127 4,884.0000 XLON 05003050000020398-E0P70hYXHP9j
08:30:45 121 4,883.0000 XLON 07003070000020287-E0P70hYXHQSC
08:30:47 100 4,879.0000 XLON 07003070000020933-E0P70hYXHQYc
08:31:16 1 4,875.0000 XLON 05003050000021001-E0P70hYXHS6D
08:31:16 80 4,875.0000 XLON 05003050000021001-E0P70hYXHS6F
08:31:16 49 4,875.0000 XLON 05003050000021001-E0P70hYXHS6H
08:31:16 120 4,876.0000 XLON 05003050000021179-E0P70hYXHS5Z
08:31:25 116 4,872.0000 XLON 05003050000021037-E0P70hYXHSbQ
08:31:28 14 4,872.0000 XLON 05003050000021037-E0P70hYXHSkp
08:33:53 93 4,878.0000 XLON 05003050000022803-E0P70hYXHXrM
08:34:35 118 4,881.0000 XLON 05003050000022994-E0P70hYXHZ6a
08:34:38 120 4,882.0000 XLON 07003070000023008-E0P70hYXHZCa
08:34:40 12 4,881.0000 XLON 05003050000022994-E0P70hYXHZFw
08:35:50 100 4,880.0000 XLON 07003070000022874-E0P70hYXHb8E
08:37:41 110 4,885.0000 XLON 05003050000024022-E0P70hYXHeHD
08:37:44 120 4,884.0000 XLON 07003070000023829-E0P70hYXHeMd
08:38:17 42 4,884.0000 XLON 07003070000024190-E0P70hYXHfIi
08:38:17 62 4,884.0000 XLON 07003070000024190-E0P70hYXHfIk
08:38:17 37 4,884.0000 XLON 07003070000024190-E0P70hYXHfIm
08:38:34 108 4,881.0000 XLON 07003070000023476-E0P70hYXHfsw
08:38:36 3 4,881.0000 XLON 07003070000023476-E0P70hYXHfuc
08:39:11 122 4,879.0000 XLON 05003050000024230-E0P70hYXHgnD
08:39:11 8 4,879.0000 XLON 05003050000024230-E0P70hYXHgnG
08:39:21 101 4,880.0000 XLON 07003070000024504-E0P70hYXHh1x
08:39:22 74 4,879.0000 XLON 07003070000024490-E0P70hYXHh3M
08:39:41 110 4,877.0000 XLON 05003050000024417-E0P70hYXHhSy
08:41:01 101 4,880.0000 XLON 05003050000025075-E0P70hYXHjzQ
08:41:06 131 4,879.0000 XLON 05003050000024834-E0P70hYXHk89
08:41:08 121 4,877.0000 XLON 07003070000024607-E0P70hYXHkC9
08:43:22 46 4,873.0000 XLON 07003070000025735-E0P70hYXHnI0
08:43:22 55 4,873.0000 XLON 07003070000025735-E0P70hYXHnI2
08:43:30 134 4,872.0000 XLON 05003050000025790-E0P70hYXHnTt
08:43:30 5 4,872.0000 XLON 05003050000025790-E0P70hYXHnTv
08:44:21 112 4,871.0000 XLON 07003070000026005-E0P70hYXHp7J
08:44:23 19 4,870.0000 XLON 07003070000025088-E0P70hYXHp8G
08:45:04 121 4,871.0000 XLON 05003050000026246-E0P70hYXHqJx
08:45:07 73 4,870.0000 XLON 07003070000025088-E0P70hYXHqNh
08:46:09 93 4,874.0000 XLON 07003070000026558-E0P70hYXHsZd
08:46:11 93 4,873.0000 XLON 07003070000026424-E0P70hYXHsbw
08:46:12 90 4,873.0000 XLON 07003070000026618-E0P70hYXHsdg
08:47:16 112 4,872.0000 XLON 05003050000026687-E0P70hYXHu2q
08:48:31 103 4,867.0000 XLON 05003050000026859-E0P70hYXHvvw
08:49:08 112 4,869.0000 XLON 05003050000028218-E0P70hYXHwyZ
08:51:11 93 4,868.0000 XLON 05003050000028171-E0P70hYXHzx7
08:51:11 132 4,869.0000 XLON 05003050000029959-E0P70hYXHzwp
08:51:15 93 4,866.0000 XLON 07003070000027860-E0P70hYXI0Gq
08:52:51 16 4,866.0000 XLON 07003070000031330-E0P70hYXI2zn
08:52:51 48 4,866.0000 XLON 07003070000031330-E0P70hYXI2zp
08:53:25 88 4,868.0000 XLON 07003070000031679-E0P70hYXI3jO
08:53:30 106 4,866.0000 XLON 05003050000031682-E0P70hYXI3vd
08:53:30 97 4,866.0000 XLON 07003070000031615-E0P70hYXI3vf
08:54:14 25 4,864.0000 XLON 07003070000031770-E0P70hYXI5V8
08:54:14 72 4,864.0000 XLON 07003070000031770-E0P70hYXI5VA
08:54:31 91 4,861.0000 XLON 05003050000031852-E0P70hYXI5tu
08:54:31 23 4,861.0000 XLON 05003050000031852-E0P70hYXI5tw
08:55:53 71 4,863.0000 XLON 07003070000032744-E0P70hYXI7sR
08:55:53 26 4,863.0000 XLON 07003070000032744-E0P70hYXI7sN
08:55:53 98 4,865.0000 XLON 05003050000033000-E0P70hYXI7rf
08:55:53 90 4,865.0000 XLON 07003070000032960-E0P70hYXI7rd
08:56:27 116 4,861.0000 XLON 05003050000033617-E0P70hYXI92q
08:56:34 116 4,861.0000 XLON 05003050000034166-E0P70hYXI9A4
08:56:39 98 4,859.0000 XLON 07003070000033514-E0P70hYXI9PE
08:56:43 98 4,857.0000 XLON 05003050000033517-E0P70hYXI9Ws
08:56:57 125 4,853.0000 XLON 05003050000034390-E0P70hYXI9v8
08:56:57 94 4,855.0000 XLON 07003070000034365-E0P70hYXI9r7
08:57:43 10 4,849.0000 XLON 07003070000035327-E0P70hYXIBR1
08:57:43 48 4,849.0000 XLON 07003070000035327-E0P70hYXIBR3
08:58:57 90 4,851.0000 XLON 07003070000036192-E0P70hYXIDOB
08:59:26 90 4,850.0000 XLON 07003070000036329-E0P70hYXIEHO
09:00:14 135 4,854.0000 XLON 05003050000036372-E0P70hYXIGaY
09:00:14 91 4,855.0000 XLON 05003050000036696-E0P70hYXIGa9
09:00:16 91 4,853.0000 XLON 07003070000036372-E0P70hYXIGkB
09:01:44 119 4,854.0000 XLON 05003050000038130-E0P70hYXIKGA
09:01:44 7 4,854.0000 XLON 05003050000038130-E0P70hYXIKGC
09:04:03 91 4,855.0000 XLON 05003050000039443-E0P70hYXINJl
09:06:29 63 4,856.0000 XLON 05003050000040301-E0P70hYXIQkY
09:06:29 90 4,856.0000 XLON 07003070000040284-E0P70hYXIQkW
09:06:29 63 4,856.0000 XLON 05003050000040301-E0P70hYXIQka
09:06:37 91 4,856.0000 XLON 05003050000040733-E0P70hYXIQto
09:08:07 100 4,856.0000 XLON 05003050000041016-E0P70hYXISfp
09:09:00 85 4,857.0000 XLON 07003070000041553-E0P70hYXITtz
09:09:00 27 4,857.0000 XLON 07003070000041553-E0P70hYXITtv
09:09:15 10 4,856.0000 XLON 05003050000041389-E0P70hYXIUPj
09:09:15 116 4,856.0000 XLON 05003050000041389-E0P70hYXIUPl
09:09:36 92 4,854.0000 XLON 05003050000039284-E0P70hYXIUo7
09:09:36 113 4,855.0000 XLON 05003050000041799-E0P70hYXIUnF
09:12:15 95 4,853.0000 XLON 05003050000042179-E0P70hYXIXlq
09:13:12 88 4,859.0000 XLON 07003070000043169-E0P70hYXIZHt
09:13:12 114 4,860.0000 XLON 05003050000043189-E0P70hYXIZHY
09:13:18 66 4,857.0000 XLON 07003070000043218-E0P70hYXIZO4
09:13:18 46 4,857.0000 XLON 07003070000043218-E0P70hYXIZNt
09:13:18 62 4,857.0000 XLON 05003050000043160-E0P70hYXIZMB
09:13:18 60 4,857.0000 XLON 05003050000043160-E0P70hYXIZMG
09:15:39 87 4,860.0000 XLON 05003050000044137-E0P70hYXIcvV
09:15:43 46 4,860.0000 XLON 07003070000044160-E0P70hYXId1W
09:15:43 85 4,860.0000 XLON 07003070000044160-E0P70hYXId1e
09:15:52 113 4,858.0000 XLON 07003070000043784-E0P70hYXId4Q
09:15:53 102 4,856.0000 XLON 05003050000044175-E0P70hYXId5O
09:16:01 105 4,855.0000 XLON 07003070000044213-E0P70hYXIdCm
09:16:37 57 4,854.0000 XLON 05003050000044472-E0P70hYXIdyF
09:16:37 51 4,854.0000 XLON 05003050000044472-E0P70hYXIdyH
09:17:35 114 4,853.0000 XLON 05003050000044228-E0P70hYXIfNg
09:17:41 19 4,853.0000 XLON 07003070000044887-E0P70hYXIfTn
09:17:41 48 4,853.0000 XLON 07003070000044887-E0P70hYXIfTp
09:18:50 105 4,856.0000 XLON 05003050000045057-E0P70hYXIh91
09:20:10 115 4,855.0000 XLON 07003070000045056-E0P70hYXIj11
09:20:50 33 4,853.0000 XLON 07003070000044977-E0P70hYXIjsD
09:20:50 64 4,853.0000 XLON 07003070000044977-E0P70hYXIjsF
09:20:58 114 4,851.0000 XLON 07003070000045537-E0P70hYXIk1U
09:21:19 110 4,849.0000 XLON 05003050000045937-E0P70hYXIkmY
09:21:19 17 4,849.0000 XLON 05003050000045937-E0P70hYXIkma
09:21:31 101 4,848.0000 XLON 05003050000046098-E0P70hYXIl0Y
09:23:55 137 4,846.0000 XLON 05003050000046718-E0P70hYXIoIV
09:23:55 92 4,847.0000 XLON 05003050000046487-E0P70hYXIoI0
09:25:04 74 4,847.0000 XLON 07003070000047578-E0P70hYXIq2s
09:25:04 46 4,847.0000 XLON 07003070000047578-E0P70hYXIq2u
09:25:46 110 4,847.0000 XLON 05003050000047810-E0P70hYXIr44
09:25:47 18 4,846.0000 XLON 07003070000047544-E0P70hYXIr56
09:25:55 74 4,846.0000 XLON 07003070000047544-E0P70hYXIrG3
09:26:52 92 4,843.0000 XLON 05003050000046695-E0P70hYXIsHo
09:30:10 93 4,856.0000 XLON 05003050000049291-E0P70hYXIvqW
09:30:10 110 4,856.0000 XLON 07003070000049283-E0P70hYXIvqS
09:30:10 2 4,856.0000 XLON 07003070000049283-E0P70hYXIvqU
09:31:47 95 4,857.0000 XLON 05003050000049716-E0P70hYXIxPW
09:31:47 12 4,857.0000 XLON 05003050000049720-E0P70hYXIxPY
09:31:47 83 4,857.0000 XLON 05003050000049720-E0P70hYXIxPa
09:31:50 60 4,857.0000 XLON 07003070000050198-E0P70hYXIxSJ
09:31:50 47 4,857.0000 XLON 07003070000050198-E0P70hYXIxSL
09:31:53 141 4,855.0000 XLON 05003050000049703-E0P70hYXIxWR
09:32:06 64 4,853.0000 XLON 05003050000050194-E0P70hYXIxzo
09:32:06 39 4,853.0000 XLON 05003050000050194-E0P70hYXIxzq
09:35:06 143 4,857.0000 XLON 05003050000051117-E0P70hYXJ2Sd
09:35:08 95 4,856.0000 XLON 05003050000050847-E0P70hYXJ2VT
09:35:08 137 4,857.0000 XLON 07003070000051515-E0P70hYXJ2V2
09:35:25 104 4,855.0000 XLON 07003070000050459-E0P70hYXJ2x8
09:35:53 108 4,854.0000 XLON 05003050000051485-E0P70hYXJ3yV
09:37:15 94 4,852.0000 XLON 07003070000051784-E0P70hYXJ5ig
09:37:37 105 4,854.0000 XLON 05003050000052268-E0P70hYXJ66e
09:39:00 94 4,853.0000 XLON 07003070000052469-E0P70hYXJ7Vu
09:40:02 127 4,860.0000 XLON 07003070000053300-E0P70hYXJ8iB
09:40:38 20 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qc
09:40:38 81 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qe
09:40:38 45 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qg
09:40:38 23 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qi
09:41:01 10 4,860.0000 XLON 07003070000053727-E0P70hYXJ9jP
09:41:01 69 4,860.0000 XLON 07003070000053727-E0P70hYXJ9jR
09:41:50 14 4,858.0000 XLON 05003050000053123-E0P70hYXJApG
09:41:50 6 4,858.0000 XLON 05003050000053123-E0P70hYXJApE
09:41:50 87 4,858.0000 XLON 07003070000053140-E0P70hYXJApC
09:41:55 143 4,857.0000 XLON 07003070000052957-E0P70hYXJAtJ
09:41:59 131 4,855.0000 XLON 05003050000053967-E0P70hYXJB5V
09:45:22 15 4,854.0000 XLON 07003070000055378-E0P70hYXJFE8
09:45:22 48 4,854.0000 XLON 07003070000055378-E0P70hYXJFEA
09:45:22 119 4,854.0000 XLON 07003070000055378-E0P70hYXJFEC
09:45:54 98 4,852.0000 XLON 05003050000054828-E0P70hYXJGL5
09:46:23 118 4,850.0000 XLON 05003050000055630-E0P70hYXJH1V
09:46:23 98 4,852.0000 XLON 05003050000055647-E0P70hYXJH0i
09:46:23 76 4,851.0000 XLON 05003050000054159-E0P70hYXJH0n
09:46:24 62 4,848.0000 XLON 07003070000055643-E0P70hYXJH3d
09:46:24 85 4,848.0000 XLON 07003070000055643-E0P70hYXJH3f
09:48:17 75 4,854.0000 XLON 07003070000056460-E0P70hYXJJBd
09:48:28 138 4,853.0000 XLON 05003050000056513-E0P70hYXJJO8
09:48:28 128 4,852.0000 XLON 05003050000056467-E0P70hYXJJOe
09:49:06 59 4,850.0000 XLON 05003050000055882-E0P70hYXJKSg
09:49:06 55 4,850.0000 XLON 07003070000056504-E0P70hYXJKSi
09:49:06 7 4,850.0000 XLON 07003070000056504-E0P70hYXJKSk
09:49:45 156 4,849.0000 XLON 07003070000056873-E0P70hYXJL3s
09:49:46 76 4,848.0000 XLON 07003070000056832-E0P70hYXJL56
09:49:46 40 4,848.0000 XLON 07003070000056832-E0P70hYXJL58
09:49:52 116 4,847.0000 XLON 05003050000056839-E0P70hYXJL7k
09:52:32 78 4,846.0000 XLON 05003050000057335-E0P70hYXJPf9
09:52:32 61 4,846.0000 XLON 05003050000057335-E0P70hYXJPfJ
09:52:32 101 4,848.0000 XLON 07003070000057337-E0P70hYXJPd1
09:52:32 110 4,848.0000 XLON 05003050000057537-E0P70hYXJPd5
09:52:32 6 4,848.0000 XLON 07003070000057337-E0P70hYXJPd3
09:53:54 97 4,849.0000 XLON 07003070000057866-E0P70hYXJRuL
09:53:54 146 4,848.0000 XLON 05003050000057841-E0P70hYXJRuc
09:57:31 139 4,848.0000 XLON 05003050000058638-E0P70hYXJWhq
09:58:44 4 4,850.0000 XLON 07003070000059629-E0P70hYXJY6G
10:00:39 46 4,851.0000 XLON 05003050000060300-E0P70hYXJZee
10:00:39 31 4,851.0000 XLON 05003050000060300-E0P70hYXJZeh
10:00:39 25 4,851.0000 XLON 05003050000060300-E0P70hYXJZeQ
10:00:53 110 4,849.0000 XLON 05003050000060271-E0P70hYXJZyb
10:00:53 27 4,849.0000 XLON 05003050000060271-E0P70hYXJZyd
10:00:53 101 4,852.0000 XLON 05003050000060370-E0P70hYXJZuJ
10:00:53 100 4,852.0000 XLON 07003070000060432-E0P70hYXJZuH
10:01:51 126 4,850.0000 XLON 07003070000060710-E0P70hYXJauD
10:01:51 39 4,850.0000 XLON 07003070000060710-E0P70hYXJauF
10:03:57 95 4,863.0000 XLON 05003050000061404-E0P70hYXJdeD
10:03:57 116 4,863.0000 XLON 07003070000061460-E0P70hYXJdeB
10:05:00 46 4,863.0000 XLON 05003050000061707-E0P70hYXJf0T
10:05:00 76 4,863.0000 XLON 05003050000061707-E0P70hYXJf0X
10:06:25 107 4,860.0000 XLON 05003050000061347-E0P70hYXJgYI
10:06:25 89 4,861.0000 XLON 05003050000061561-E0P70hYXJgXt
10:06:52 116 4,858.0000 XLON 05003050000061899-E0P70hYXJhJr
10:07:07 98 4,856.0000 XLON 05003050000062203-E0P70hYXJhf3
10:07:09 64 4,854.0000 XLON 07003070000062429-E0P70hYXJhhx
10:07:09 33 4,854.0000 XLON 07003070000062429-E0P70hYXJhhz
10:07:48 107 4,851.0000 XLON 07003070000062655-E0P70hYXJiX7
10:07:48 36 4,853.0000 XLON 05003050000062593-E0P70hYXJiVc
10:08:20 98 4,850.0000 XLON 07003070000062649-E0P70hYXJjEO
10:09:52 132 4,855.0000 XLON 05003050000063044-E0P70hYXJlH3
10:12:21 129 4,854.0000 XLON 05003050000063790-E0P70hYXJoZD
10:14:26 101 4,861.0000 XLON 07003070000064432-E0P70hYXJsUP
10:15:10 85 4,859.0000 XLON 07003070000064402-E0P70hYXJtOo
10:15:10 121 4,860.0000 XLON 05003050000064742-E0P70hYXJtOb
10:16:05 85 4,858.0000 XLON 05003050000064325-E0P70hYXJuuY
10:17:17 89 4,858.0000 XLON 05003050000065331-E0P70hYXJwYe
10:18:16 113 4,857.0000 XLON 05003050000065153-E0P70hYXJyAY
10:18:29 51 4,855.0000 XLON 05003050000064982-E0P70hYXJyO5
10:18:29 39 4,855.0000 XLON 05003050000064982-E0P70hYXJyO9
10:19:12 79 4,854.0000 XLON 05003050000065614-E0P70hYXJzJE
10:19:21 87 4,851.0000 XLON 07003070000066054-E0P70hYXJzT3
10:19:21 79 4,852.0000 XLON 05003050000065789-E0P70hYXJzSN
10:19:23 22 4,849.0000 XLON 05003050000066129-E0P70hYXJzXG
10:19:23 57 4,849.0000 XLON 05003050000066129-E0P70hYXJzXI
10:23:15 63 4,851.0000 XLON 07003070000066697-E0P70hYXK4VY
10:23:15 33 4,851.0000 XLON 07003070000066697-E0P70hYXK4Ve
10:23:53 16 4,851.0000 XLON 07003070000067457-E0P70hYXK5OZ
10:23:53 37 4,851.0000 XLON 07003070000067457-E0P70hYXK5Ob
10:23:53 61 4,851.0000 XLON 07003070000067457-E0P70hYXK5Od
10:24:21 25 4,849.0000 XLON 05003050000066144-E0P70hYXK61U
10:24:21 25 4,851.0000 XLON 07003070000067575-E0P70hYXK5zh
10:24:21 40 4,851.0000 XLON 07003070000067575-E0P70hYXK5zj
10:24:23 84 4,849.0000 XLON 05003050000066144-E0P70hYXK624
10:25:33 99 4,849.0000 XLON 07003070000067922-E0P70hYXK7Cf
10:26:01 4 4,849.0000 XLON 05003050000067962-E0P70hYXK7aL
10:26:01 144 4,849.0000 XLON 05003050000067962-E0P70hYXK7aN
10:27:13 48 4,849.0000 XLON 05003050000068478-E0P70hYXK9KA
10:28:17 91 4,849.0000 XLON 07003070000068939-E0P70hYXKAep
10:28:24 120 4,846.0000 XLON 05003050000067644-E0P70hYXKAxj
10:28:24 92 4,847.0000 XLON 07003070000066226-E0P70hYXKAx0
10:30:45 119 4,844.0000 XLON 07003070000069628-E0P70hYXKDRr
10:31:03 107 4,844.0000 XLON 07003070000069829-E0P70hYXKDbA
10:31:03 10 4,844.0000 XLON 07003070000069829-E0P70hYXKDbF
10:31:03 86 4,844.0000 XLON 07003070000069887-E0P70hYXKDbH
10:33:43 59 4,843.0000 XLON 07003070000069902-E0P70hYXKGo1
10:33:43 96 4,844.0000 XLON 07003070000070368-E0P70hYXKGnJ
10:34:19 160 4,843.0000 XLON 05003050000070778-E0P70hYXKHhe
10:34:19 38 4,843.0000 XLON 05003050000070778-E0P70hYXKHhg
10:34:19 15 4,843.0000 XLON 05003050000070778-E0P70hYXKHhi
10:35:51 95 4,843.0000 XLON 05003050000071121-E0P70hYXKJio
10:37:15 46 4,843.0000 XLON 07003070000071351-E0P70hYXKLZp
10:37:15 40 4,843.0000 XLON 07003070000071351-E0P70hYXKLZs
10:37:27 120 4,842.0000 XLON 07003070000068983-E0P70hYXKLmg
10:37:51 95 4,842.0000 XLON 05003050000072007-E0P70hYXKMEp
10:38:19 95 4,840.0000 XLON 07003070000070843-E0P70hYXKMvW
10:38:54 135 4,838.0000 XLON 07003070000072030-E0P70hYXKNaW
10:39:18 177 4,840.0000 XLON 07003070000072502-E0P70hYXKO0I
10:39:44 80 4,839.0000 XLON 07003070000072449-E0P70hYXKOTl
10:41:39 59 4,840.0000 XLON 05003050000073069-E0P70hYXKQI9
10:41:39 95 4,840.0000 XLON 07003070000072909-E0P70hYXKQI7
10:41:50 103 4,838.0000 XLON 07003070000072458-E0P70hYXKQQO
10:44:11 93 4,840.0000 XLON 07003070000073990-E0P70hYXKSTd
10:44:11 4 4,840.0000 XLON 07003070000073990-E0P70hYXKSTf
10:44:16 187 4,839.0000 XLON 05003050000073799-E0P70hYXKSXN
10:44:17 99 4,838.0000 XLON 05003050000073755-E0P70hYXKSYS
10:46:56 88 4,838.0000 XLON 07003070000074233-E0P70hYXKVwX
10:46:56 88 4,839.0000 XLON 05003050000074448-E0P70hYXKVw6
10:46:56 66 4,839.0000 XLON 07003070000074694-E0P70hYXKVw8
10:46:56 118 4,840.0000 XLON 07003070000075014-E0P70hYXKVvm
10:47:05 65 4,836.0000 XLON 05003050000075037-E0P70hYXKW8L
10:51:14 91 4,847.0000 XLON 07003070000076583-E0P70hYXKas7
10:52:11 109 4,847.0000 XLON 07003070000076778-E0P70hYXKc0C
10:52:41 46 4,849.0000 XLON 05003050000077122-E0P70hYXKcdh
10:52:41 63 4,849.0000 XLON 05003050000077122-E0P70hYXKcdj
10:52:45 62 4,848.0000 XLON 07003070000077134-E0P70hYXKckA
10:53:48 95 4,848.0000 XLON 05003050000077329-E0P70hYXKds9
10:54:32 99 4,848.0000 XLON 07003070000077668-E0P70hYXKeSi
10:55:24 108 4,848.0000 XLON 07003070000077838-E0P70hYXKfL4
10:55:54 4 4,846.0000 XLON 07003070000076395-E0P70hYXKg3H
10:55:54 96 4,846.0000 XLON 07003070000076395-E0P70hYXKg2i
10:55:54 58 4,847.0000 XLON 05003050000076965-E0P70hYXKg1v
10:56:01 39 4,846.0000 XLON 07003070000078135-E0P70hYXKg5t
10:57:13 25 4,847.0000 XLON 07003070000078551-E0P70hYXKh9A
10:57:13 36 4,847.0000 XLON 07003070000078551-E0P70hYXKh9C
10:57:13 18 4,847.0000 XLON 07003070000078551-E0P70hYXKh9E
10:57:13 55 4,847.0000 XLON 07003070000078551-E0P70hYXKh9G
10:57:41 58 4,847.0000 XLON 07003070000078691-E0P70hYXKhXa
10:57:41 36 4,847.0000 XLON 07003070000078691-E0P70hYXKhXc
10:57:41 19 4,847.0000 XLON 07003070000078691-E0P70hYXKhXe
10:57:48 120 4,846.0000 XLON 05003050000078303-E0P70hYXKhbc
10:57:48 14 4,846.0000 XLON 05003050000078303-E0P70hYXKhba
10:58:38 135 4,845.0000 XLON 07003070000077364-E0P70hYXKiSD
10:59:11 107 4,842.0000 XLON 05003050000078975-E0P70hYXKjGw
10:59:11 97 4,843.0000 XLON 07003070000078923-E0P70hYXKjFj
10:59:19 91 4,838.0000 XLON 07003070000079187-E0P70hYXKjgK
10:59:31 88 4,837.0000 XLON 07003070000079273-E0P70hYXKk3j
10:59:31 97 4,836.0000 XLON 05003050000079215-E0P70hYXKk3p
11:02:10 114 4,835.0000 XLON 05003050000080382-E0P70hYXKnSQ
11:02:10 114 4,835.0000 XLON 07003070000079974-E0P70hYXKnRx
11:03:47 99 4,832.0000 XLON 05003050000079268-E0P70hYXKp7U
11:03:47 114 4,834.0000 XLON 07003070000079274-E0P70hYXKp4Q
11:03:48 114 4,831.0000 XLON 07003070000080592-E0P70hYXKp8o
11:06:47 89 4,827.0000 XLON 07003070000081085-E0P70hYXKsQr
11:06:47 107 4,828.0000 XLON 05003050000081058-E0P70hYXKsQ5
11:06:57 67 4,824.0000 XLON 07003070000081065-E0P70hYXKsZG
11:06:57 65 4,825.0000 XLON 07003070000081547-E0P70hYXKsYA
11:07:02 131 4,820.0000 XLON 05003050000081905-E0P70hYXKsje
11:07:55 88 4,822.0000 XLON 07003070000082218-E0P70hYXKtgd
11:08:58 88 4,819.0000 XLON 07003070000082219-E0P70hYXKus4
11:08:58 132 4,821.0000 XLON 05003050000082210-E0P70hYXKuqs
11:09:40 98 4,818.0000 XLON 05003050000082770-E0P70hYXKvZY
11:09:40 3 4,818.0000 XLON 05003050000082770-E0P70hYXKvZb
11:09:40 94 4,817.0000 XLON 07003070000082781-E0P70hYXKvZo
11:11:30 105 4,815.0000 XLON 07003070000083312-E0P70hYXKx5J
11:11:31 55 4,814.0000 XLON 05003050000083015-E0P70hYXKx7g
11:11:33 89 4,812.0000 XLON 05003050000083308-E0P70hYXKxBT
11:12:50 4 4,812.0000 XLON 07003070000083939-E0P70hYXKymS
11:12:50 104 4,812.0000 XLON 07003070000083939-E0P70hYXKymX
11:13:04 108 4,811.0000 XLON 05003050000083929-E0P70hYXKzC8
11:15:13 52 4,809.0000 XLON 07003070000084483-E0P70hYXL1vK
11:15:13 46 4,809.0000 XLON 07003070000084483-E0P70hYXL1vM
11:15:13 70 4,810.0000 XLON 05003050000084497-E0P70hYXL1tR
11:17:24 85 4,808.0000 XLON 07003070000085253-E0P70hYXL4Go
11:17:24 69 4,807.0000 XLON 05003050000085050-E0P70hYXL4H8
11:17:24 85 4,809.0000 XLON 05003050000085456-E0P70hYXL4GL
11:19:09 82 4,812.0000 XLON 05003050000086094-E0P70hYXL6Es
11:20:11 88 4,811.0000 XLON 05003050000086051-E0P70hYXL7EN
11:21:17 102 4,821.0000 XLON 07003070000086718-E0P70hYXL8iP
11:22:55 92 4,822.0000 XLON 07003070000086994-E0P70hYXLADf
11:27:07 91 4,842.0000 XLON 05003050000088792-E0P70hYXLEEj
11:28:26 133 4,840.0000 XLON 05003050000088521-E0P70hYXLFJP
11:28:26 137 4,841.0000 XLON 07003070000089262-E0P70hYXLFJA
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: 94,080
Date of transaction: 6 November 2025
Average price paid per share (pence): 4,826.0768
Lowest price paid per share (pence): 4,743.0000
Highest price paid per share (pence): 4,897.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,018,182 (excluding Treasury shares), and the
Company will hold 31,336,651 ordinary shares in Treasury.
The figure of 420,018,182 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
08:01:04 263 4,885.0000 XLON 05003050000004936-E0P70hYXFtPI
08:01:04 235 4,888.0000 XLON 07003070000004950-E0P70hYXFtNx
08:01:05 226 4,878.0000 XLON 07003070000004931-E0P70hYXFtZe
08:02:45 117 4,879.0000 XLON 07003070000005023-E0P70hYXG20O
08:02:49 184 4,873.0000 XLON 05003050000005382-E0P70hYXG2Au
08:02:49 184 4,873.0000 XLON 07003070000005358-E0P70hYXG2Aw
08:02:49 39 4,879.0000 XLON 07003070000005023-E0P70hYXG28H
08:02:49 1 4,879.0000 XLON 07003070000005023-E0P70hYXG28S
08:02:49 37 4,879.0000 XLON 07003070000005023-E0P70hYXG28U
08:03:17 184 4,866.0000 XLON 05003050000005402-E0P70hYXG3Pt
08:03:17 249 4,866.0000 XLON 07003070000005388-E0P70hYXG3Pv
08:04:46 177 4,888.0000 XLON 07003070000005746-E0P70hYXG8Ar
08:05:58 150 4,885.0000 XLON 07003070000005731-E0P70hYXGD5f
08:06:16 188 4,885.0000 XLON 07003070000006111-E0P70hYXGEjk
08:08:27 138 4,893.0000 XLON 07003070000006609-E0P70hYXGPos
08:08:27 154 4,892.0000 XLON 05003050000006508-E0P70hYXGPp2
08:09:33 56 4,892.0000 XLON 05003050000006695-E0P70hYXGUOb
08:09:33 107 4,892.0000 XLON 07003070000006824-E0P70hYXGUOd
08:09:35 92 4,888.0000 XLON 05003050000006507-E0P70hYXGUbP
08:09:35 64 4,890.0000 XLON 07003070000006643-E0P70hYXGUac
08:09:35 82 4,891.0000 XLON 05003050000006663-E0P70hYXGUaE
08:10:05 64 4,886.0000 XLON 05003050000006823-E0P70hYXGWn8
08:11:34 61 4,892.0000 XLON 05003050000007212-E0P70hYXGcLV
08:11:34 81 4,892.0000 XLON 05003050000007212-E0P70hYXGcLX
08:11:52 200 4,891.0000 XLON 07003070000007165-E0P70hYXGd5M
08:12:33 160 4,897.0000 XLON 05003050000007371-E0P70hYXGffC
08:13:34 53 4,894.0000 XLON 07003070000007404-E0P70hYXGizO
08:13:34 173 4,896.0000 XLON 05003050000007473-E0P70hYXGiyt
08:13:34 134 4,895.0000 XLON 07003070000007472-E0P70hYXGizI
08:14:47 130 4,894.0000 XLON 07003070000007404-E0P70hYXGmQ4
08:14:47 3 4,894.0000 XLON 07003070000007404-E0P70hYXGmQ6
08:15:00 200 4,892.0000 XLON 05003050000007600-E0P70hYXGn1M
08:15:00 200 4,894.0000 XLON 07003070000007664-E0P70hYXGn0r
08:15:05 173 4,889.0000 XLON 05003050000007494-E0P70hYXGnKu
08:16:03 201 4,888.0000 XLON 07003070000008542-E0P70hYXGrCk
08:18:11 146 4,887.0000 XLON 07003070000010076-E0P70hYXGwwx
08:18:43 179 4,887.0000 XLON 05003050000010569-E0P70hYXGyRR
08:18:43 188 4,886.0000 XLON 05003050000008532-E0P70hYXGyRg
08:19:18 173 4,883.0000 XLON 05003050000007689-E0P70hYXGzw6
08:19:44 153 4,880.0000 XLON 07003070000011388-E0P70hYXH1CQ
08:19:52 121 4,878.0000 XLON 05003050000011511-E0P70hYXH1gQ
08:19:52 13 4,878.0000 XLON 05003050000011511-E0P70hYXH1gS
08:20:18 45 4,880.0000 XLON 05003050000012347-E0P70hYXH33k
08:20:18 48 4,880.0000 XLON 05003050000012347-E0P70hYXH33V
08:20:48 17 4,880.0000 XLON 05003050000012347-E0P70hYXH3pi
08:21:43 121 4,879.0000 XLON 05003050000013413-E0P70hYXH5He
08:21:43 165 4,878.0000 XLON 05003050000012981-E0P70hYXH5Hm
08:23:59 84 4,877.0000 XLON 05003050000014243-E0P70hYXHA1h
08:25:16 79 4,876.0000 XLON 07003070000012300-E0P70hYXHDBX
08:25:16 63 4,876.0000 XLON 07003070000012300-E0P70hYXHDBZ
08:25:16 26 4,877.0000 XLON 05003050000014243-E0P70hYXHDBF
08:25:16 109 4,877.0000 XLON 07003070000015558-E0P70hYXHDBH
08:25:25 143 4,873.0000 XLON 05003050000015604-E0P70hYXHDS8
08:27:04 42 4,877.0000 XLON 07003070000017190-E0P70hYXHGjb
08:27:04 121 4,879.0000 XLON 07003070000017259-E0P70hYXHGiq
08:27:04 79 4,877.0000 XLON 07003070000017190-E0P70hYXHGjL
08:27:20 122 4,875.0000 XLON 07003070000016701-E0P70hYXHHM3
08:27:55 121 4,873.0000 XLON 07003070000018168-E0P70hYXHIm5
08:30:16 100 4,885.0000 XLON 05003050000020519-E0P70hYXHP9U
08:30:16 127 4,884.0000 XLON 05003050000020398-E0P70hYXHP9j
08:30:45 121 4,883.0000 XLON 07003070000020287-E0P70hYXHQSC
08:30:47 100 4,879.0000 XLON 07003070000020933-E0P70hYXHQYc
08:31:16 1 4,875.0000 XLON 05003050000021001-E0P70hYXHS6D
08:31:16 80 4,875.0000 XLON 05003050000021001-E0P70hYXHS6F
08:31:16 49 4,875.0000 XLON 05003050000021001-E0P70hYXHS6H
08:31:16 120 4,876.0000 XLON 05003050000021179-E0P70hYXHS5Z
08:31:25 116 4,872.0000 XLON 05003050000021037-E0P70hYXHSbQ
08:31:28 14 4,872.0000 XLON 05003050000021037-E0P70hYXHSkp
08:33:53 93 4,878.0000 XLON 05003050000022803-E0P70hYXHXrM
08:34:35 118 4,881.0000 XLON 05003050000022994-E0P70hYXHZ6a
08:34:38 120 4,882.0000 XLON 07003070000023008-E0P70hYXHZCa
08:34:40 12 4,881.0000 XLON 05003050000022994-E0P70hYXHZFw
08:35:50 100 4,880.0000 XLON 07003070000022874-E0P70hYXHb8E
08:37:41 110 4,885.0000 XLON 05003050000024022-E0P70hYXHeHD
08:37:44 120 4,884.0000 XLON 07003070000023829-E0P70hYXHeMd
08:38:17 42 4,884.0000 XLON 07003070000024190-E0P70hYXHfIi
08:38:17 62 4,884.0000 XLON 07003070000024190-E0P70hYXHfIk
08:38:17 37 4,884.0000 XLON 07003070000024190-E0P70hYXHfIm
08:38:34 108 4,881.0000 XLON 07003070000023476-E0P70hYXHfsw
08:38:36 3 4,881.0000 XLON 07003070000023476-E0P70hYXHfuc
08:39:11 122 4,879.0000 XLON 05003050000024230-E0P70hYXHgnD
08:39:11 8 4,879.0000 XLON 05003050000024230-E0P70hYXHgnG
08:39:21 101 4,880.0000 XLON 07003070000024504-E0P70hYXHh1x
08:39:22 74 4,879.0000 XLON 07003070000024490-E0P70hYXHh3M
08:39:41 110 4,877.0000 XLON 05003050000024417-E0P70hYXHhSy
08:41:01 101 4,880.0000 XLON 05003050000025075-E0P70hYXHjzQ
08:41:06 131 4,879.0000 XLON 05003050000024834-E0P70hYXHk89
08:41:08 121 4,877.0000 XLON 07003070000024607-E0P70hYXHkC9
08:43:22 46 4,873.0000 XLON 07003070000025735-E0P70hYXHnI0
08:43:22 55 4,873.0000 XLON 07003070000025735-E0P70hYXHnI2
08:43:30 134 4,872.0000 XLON 05003050000025790-E0P70hYXHnTt
08:43:30 5 4,872.0000 XLON 05003050000025790-E0P70hYXHnTv
08:44:21 112 4,871.0000 XLON 07003070000026005-E0P70hYXHp7J
08:44:23 19 4,870.0000 XLON 07003070000025088-E0P70hYXHp8G
08:45:04 121 4,871.0000 XLON 05003050000026246-E0P70hYXHqJx
08:45:07 73 4,870.0000 XLON 07003070000025088-E0P70hYXHqNh
08:46:09 93 4,874.0000 XLON 07003070000026558-E0P70hYXHsZd
08:46:11 93 4,873.0000 XLON 07003070000026424-E0P70hYXHsbw
08:46:12 90 4,873.0000 XLON 07003070000026618-E0P70hYXHsdg
08:47:16 112 4,872.0000 XLON 05003050000026687-E0P70hYXHu2q
08:48:31 103 4,867.0000 XLON 05003050000026859-E0P70hYXHvvw
08:49:08 112 4,869.0000 XLON 05003050000028218-E0P70hYXHwyZ
08:51:11 93 4,868.0000 XLON 05003050000028171-E0P70hYXHzx7
08:51:11 132 4,869.0000 XLON 05003050000029959-E0P70hYXHzwp
08:51:15 93 4,866.0000 XLON 07003070000027860-E0P70hYXI0Gq
08:52:51 16 4,866.0000 XLON 07003070000031330-E0P70hYXI2zn
08:52:51 48 4,866.0000 XLON 07003070000031330-E0P70hYXI2zp
08:53:25 88 4,868.0000 XLON 07003070000031679-E0P70hYXI3jO
08:53:30 106 4,866.0000 XLON 05003050000031682-E0P70hYXI3vd
08:53:30 97 4,866.0000 XLON 07003070000031615-E0P70hYXI3vf
08:54:14 25 4,864.0000 XLON 07003070000031770-E0P70hYXI5V8
08:54:14 72 4,864.0000 XLON 07003070000031770-E0P70hYXI5VA
08:54:31 91 4,861.0000 XLON 05003050000031852-E0P70hYXI5tu
08:54:31 23 4,861.0000 XLON 05003050000031852-E0P70hYXI5tw
08:55:53 71 4,863.0000 XLON 07003070000032744-E0P70hYXI7sR
08:55:53 26 4,863.0000 XLON 07003070000032744-E0P70hYXI7sN
08:55:53 98 4,865.0000 XLON 05003050000033000-E0P70hYXI7rf
08:55:53 90 4,865.0000 XLON 07003070000032960-E0P70hYXI7rd
08:56:27 116 4,861.0000 XLON 05003050000033617-E0P70hYXI92q
08:56:34 116 4,861.0000 XLON 05003050000034166-E0P70hYXI9A4
08:56:39 98 4,859.0000 XLON 07003070000033514-E0P70hYXI9PE
08:56:43 98 4,857.0000 XLON 05003050000033517-E0P70hYXI9Ws
08:56:57 125 4,853.0000 XLON 05003050000034390-E0P70hYXI9v8
08:56:57 94 4,855.0000 XLON 07003070000034365-E0P70hYXI9r7
08:57:43 10 4,849.0000 XLON 07003070000035327-E0P70hYXIBR1
08:57:43 48 4,849.0000 XLON 07003070000035327-E0P70hYXIBR3
08:58:57 90 4,851.0000 XLON 07003070000036192-E0P70hYXIDOB
08:59:26 90 4,850.0000 XLON 07003070000036329-E0P70hYXIEHO
09:00:14 135 4,854.0000 XLON 05003050000036372-E0P70hYXIGaY
09:00:14 91 4,855.0000 XLON 05003050000036696-E0P70hYXIGa9
09:00:16 91 4,853.0000 XLON 07003070000036372-E0P70hYXIGkB
09:01:44 119 4,854.0000 XLON 05003050000038130-E0P70hYXIKGA
09:01:44 7 4,854.0000 XLON 05003050000038130-E0P70hYXIKGC
09:04:03 91 4,855.0000 XLON 05003050000039443-E0P70hYXINJl
09:06:29 63 4,856.0000 XLON 05003050000040301-E0P70hYXIQkY
09:06:29 90 4,856.0000 XLON 07003070000040284-E0P70hYXIQkW
09:06:29 63 4,856.0000 XLON 05003050000040301-E0P70hYXIQka
09:06:37 91 4,856.0000 XLON 05003050000040733-E0P70hYXIQto
09:08:07 100 4,856.0000 XLON 05003050000041016-E0P70hYXISfp
09:09:00 85 4,857.0000 XLON 07003070000041553-E0P70hYXITtz
09:09:00 27 4,857.0000 XLON 07003070000041553-E0P70hYXITtv
09:09:15 10 4,856.0000 XLON 05003050000041389-E0P70hYXIUPj
09:09:15 116 4,856.0000 XLON 05003050000041389-E0P70hYXIUPl
09:09:36 92 4,854.0000 XLON 05003050000039284-E0P70hYXIUo7
09:09:36 113 4,855.0000 XLON 05003050000041799-E0P70hYXIUnF
09:12:15 95 4,853.0000 XLON 05003050000042179-E0P70hYXIXlq
09:13:12 88 4,859.0000 XLON 07003070000043169-E0P70hYXIZHt
09:13:12 114 4,860.0000 XLON 05003050000043189-E0P70hYXIZHY
09:13:18 66 4,857.0000 XLON 07003070000043218-E0P70hYXIZO4
09:13:18 46 4,857.0000 XLON 07003070000043218-E0P70hYXIZNt
09:13:18 62 4,857.0000 XLON 05003050000043160-E0P70hYXIZMB
09:13:18 60 4,857.0000 XLON 05003050000043160-E0P70hYXIZMG
09:15:39 87 4,860.0000 XLON 05003050000044137-E0P70hYXIcvV
09:15:43 46 4,860.0000 XLON 07003070000044160-E0P70hYXId1W
09:15:43 85 4,860.0000 XLON 07003070000044160-E0P70hYXId1e
09:15:52 113 4,858.0000 XLON 07003070000043784-E0P70hYXId4Q
09:15:53 102 4,856.0000 XLON 05003050000044175-E0P70hYXId5O
09:16:01 105 4,855.0000 XLON 07003070000044213-E0P70hYXIdCm
09:16:37 57 4,854.0000 XLON 05003050000044472-E0P70hYXIdyF
09:16:37 51 4,854.0000 XLON 05003050000044472-E0P70hYXIdyH
09:17:35 114 4,853.0000 XLON 05003050000044228-E0P70hYXIfNg
09:17:41 19 4,853.0000 XLON 07003070000044887-E0P70hYXIfTn
09:17:41 48 4,853.0000 XLON 07003070000044887-E0P70hYXIfTp
09:18:50 105 4,856.0000 XLON 05003050000045057-E0P70hYXIh91
09:20:10 115 4,855.0000 XLON 07003070000045056-E0P70hYXIj11
09:20:50 33 4,853.0000 XLON 07003070000044977-E0P70hYXIjsD
09:20:50 64 4,853.0000 XLON 07003070000044977-E0P70hYXIjsF
09:20:58 114 4,851.0000 XLON 07003070000045537-E0P70hYXIk1U
09:21:19 110 4,849.0000 XLON 05003050000045937-E0P70hYXIkmY
09:21:19 17 4,849.0000 XLON 05003050000045937-E0P70hYXIkma
09:21:31 101 4,848.0000 XLON 05003050000046098-E0P70hYXIl0Y
09:23:55 137 4,846.0000 XLON 05003050000046718-E0P70hYXIoIV
09:23:55 92 4,847.0000 XLON 05003050000046487-E0P70hYXIoI0
09:25:04 74 4,847.0000 XLON 07003070000047578-E0P70hYXIq2s
09:25:04 46 4,847.0000 XLON 07003070000047578-E0P70hYXIq2u
09:25:46 110 4,847.0000 XLON 05003050000047810-E0P70hYXIr44
09:25:47 18 4,846.0000 XLON 07003070000047544-E0P70hYXIr56
09:25:55 74 4,846.0000 XLON 07003070000047544-E0P70hYXIrG3
09:26:52 92 4,843.0000 XLON 05003050000046695-E0P70hYXIsHo
09:30:10 93 4,856.0000 XLON 05003050000049291-E0P70hYXIvqW
09:30:10 110 4,856.0000 XLON 07003070000049283-E0P70hYXIvqS
09:30:10 2 4,856.0000 XLON 07003070000049283-E0P70hYXIvqU
09:31:47 95 4,857.0000 XLON 05003050000049716-E0P70hYXIxPW
09:31:47 12 4,857.0000 XLON 05003050000049720-E0P70hYXIxPY
09:31:47 83 4,857.0000 XLON 05003050000049720-E0P70hYXIxPa
09:31:50 60 4,857.0000 XLON 07003070000050198-E0P70hYXIxSJ
09:31:50 47 4,857.0000 XLON 07003070000050198-E0P70hYXIxSL
09:31:53 141 4,855.0000 XLON 05003050000049703-E0P70hYXIxWR
09:32:06 64 4,853.0000 XLON 05003050000050194-E0P70hYXIxzo
09:32:06 39 4,853.0000 XLON 05003050000050194-E0P70hYXIxzq
09:35:06 143 4,857.0000 XLON 05003050000051117-E0P70hYXJ2Sd
09:35:08 95 4,856.0000 XLON 05003050000050847-E0P70hYXJ2VT
09:35:08 137 4,857.0000 XLON 07003070000051515-E0P70hYXJ2V2
09:35:25 104 4,855.0000 XLON 07003070000050459-E0P70hYXJ2x8
09:35:53 108 4,854.0000 XLON 05003050000051485-E0P70hYXJ3yV
09:37:15 94 4,852.0000 XLON 07003070000051784-E0P70hYXJ5ig
09:37:37 105 4,854.0000 XLON 05003050000052268-E0P70hYXJ66e
09:39:00 94 4,853.0000 XLON 07003070000052469-E0P70hYXJ7Vu
09:40:02 127 4,860.0000 XLON 07003070000053300-E0P70hYXJ8iB
09:40:38 20 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qc
09:40:38 81 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qe
09:40:38 45 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qg
09:40:38 23 4,860.0000 XLON 07003070000053556-E0P70hYXJ9Qi
09:41:01 10 4,860.0000 XLON 07003070000053727-E0P70hYXJ9jP
09:41:01 69 4,860.0000 XLON 07003070000053727-E0P70hYXJ9jR
09:41:50 14 4,858.0000 XLON 05003050000053123-E0P70hYXJApG
09:41:50 6 4,858.0000 XLON 05003050000053123-E0P70hYXJApE
09:41:50 87 4,858.0000 XLON 07003070000053140-E0P70hYXJApC
09:41:55 143 4,857.0000 XLON 07003070000052957-E0P70hYXJAtJ
09:41:59 131 4,855.0000 XLON 05003050000053967-E0P70hYXJB5V
09:45:22 15 4,854.0000 XLON 07003070000055378-E0P70hYXJFE8
09:45:22 48 4,854.0000 XLON 07003070000055378-E0P70hYXJFEA
09:45:22 119 4,854.0000 XLON 07003070000055378-E0P70hYXJFEC
09:45:54 98 4,852.0000 XLON 05003050000054828-E0P70hYXJGL5
09:46:23 118 4,850.0000 XLON 05003050000055630-E0P70hYXJH1V
09:46:23 98 4,852.0000 XLON 05003050000055647-E0P70hYXJH0i
09:46:23 76 4,851.0000 XLON 05003050000054159-E0P70hYXJH0n
09:46:24 62 4,848.0000 XLON 07003070000055643-E0P70hYXJH3d
09:46:24 85 4,848.0000 XLON 07003070000055643-E0P70hYXJH3f
09:48:17 75 4,854.0000 XLON 07003070000056460-E0P70hYXJJBd
09:48:28 138 4,853.0000 XLON 05003050000056513-E0P70hYXJJO8
09:48:28 128 4,852.0000 XLON 05003050000056467-E0P70hYXJJOe
09:49:06 59 4,850.0000 XLON 05003050000055882-E0P70hYXJKSg
09:49:06 55 4,850.0000 XLON 07003070000056504-E0P70hYXJKSi
09:49:06 7 4,850.0000 XLON 07003070000056504-E0P70hYXJKSk
09:49:45 156 4,849.0000 XLON 07003070000056873-E0P70hYXJL3s
09:49:46 76 4,848.0000 XLON 07003070000056832-E0P70hYXJL56
09:49:46 40 4,848.0000 XLON 07003070000056832-E0P70hYXJL58
09:49:52 116 4,847.0000 XLON 05003050000056839-E0P70hYXJL7k
09:52:32 78 4,846.0000 XLON 05003050000057335-E0P70hYXJPf9
09:52:32 61 4,846.0000 XLON 05003050000057335-E0P70hYXJPfJ
09:52:32 101 4,848.0000 XLON 07003070000057337-E0P70hYXJPd1
09:52:32 110 4,848.0000 XLON 05003050000057537-E0P70hYXJPd5
09:52:32 6 4,848.0000 XLON 07003070000057337-E0P70hYXJPd3
09:53:54 97 4,849.0000 XLON 07003070000057866-E0P70hYXJRuL
09:53:54 146 4,848.0000 XLON 05003050000057841-E0P70hYXJRuc
09:57:31 139 4,848.0000 XLON 05003050000058638-E0P70hYXJWhq
09:58:44 4 4,850.0000 XLON 07003070000059629-E0P70hYXJY6G
10:00:39 46 4,851.0000 XLON 05003050000060300-E0P70hYXJZee
10:00:39 31 4,851.0000 XLON 05003050000060300-E0P70hYXJZeh
10:00:39 25 4,851.0000 XLON 05003050000060300-E0P70hYXJZeQ
10:00:53 110 4,849.0000 XLON 05003050000060271-E0P70hYXJZyb
10:00:53 27 4,849.0000 XLON 05003050000060271-E0P70hYXJZyd
10:00:53 101 4,852.0000 XLON 05003050000060370-E0P70hYXJZuJ
10:00:53 100 4,852.0000 XLON 07003070000060432-E0P70hYXJZuH
10:01:51 126 4,850.0000 XLON 07003070000060710-E0P70hYXJauD
10:01:51 39 4,850.0000 XLON 07003070000060710-E0P70hYXJauF
10:03:57 95 4,863.0000 XLON 05003050000061404-E0P70hYXJdeD
10:03:57 116 4,863.0000 XLON 07003070000061460-E0P70hYXJdeB
10:05:00 46 4,863.0000 XLON 05003050000061707-E0P70hYXJf0T
10:05:00 76 4,863.0000 XLON 05003050000061707-E0P70hYXJf0X
10:06:25 107 4,860.0000 XLON 05003050000061347-E0P70hYXJgYI
10:06:25 89 4,861.0000 XLON 05003050000061561-E0P70hYXJgXt
10:06:52 116 4,858.0000 XLON 05003050000061899-E0P70hYXJhJr
10:07:07 98 4,856.0000 XLON 05003050000062203-E0P70hYXJhf3
10:07:09 64 4,854.0000 XLON 07003070000062429-E0P70hYXJhhx
10:07:09 33 4,854.0000 XLON 07003070000062429-E0P70hYXJhhz
10:07:48 107 4,851.0000 XLON 07003070000062655-E0P70hYXJiX7
10:07:48 36 4,853.0000 XLON 05003050000062593-E0P70hYXJiVc
10:08:20 98 4,850.0000 XLON 07003070000062649-E0P70hYXJjEO
10:09:52 132 4,855.0000 XLON 05003050000063044-E0P70hYXJlH3
10:12:21 129 4,854.0000 XLON 05003050000063790-E0P70hYXJoZD
10:14:26 101 4,861.0000 XLON 07003070000064432-E0P70hYXJsUP
10:15:10 85 4,859.0000 XLON 07003070000064402-E0P70hYXJtOo
10:15:10 121 4,860.0000 XLON 05003050000064742-E0P70hYXJtOb
10:16:05 85 4,858.0000 XLON 05003050000064325-E0P70hYXJuuY
10:17:17 89 4,858.0000 XLON 05003050000065331-E0P70hYXJwYe
10:18:16 113 4,857.0000 XLON 05003050000065153-E0P70hYXJyAY
10:18:29 51 4,855.0000 XLON 05003050000064982-E0P70hYXJyO5
10:18:29 39 4,855.0000 XLON 05003050000064982-E0P70hYXJyO9
10:19:12 79 4,854.0000 XLON 05003050000065614-E0P70hYXJzJE
10:19:21 87 4,851.0000 XLON 07003070000066054-E0P70hYXJzT3
10:19:21 79 4,852.0000 XLON 05003050000065789-E0P70hYXJzSN
10:19:23 22 4,849.0000 XLON 05003050000066129-E0P70hYXJzXG
10:19:23 57 4,849.0000 XLON 05003050000066129-E0P70hYXJzXI
10:23:15 63 4,851.0000 XLON 07003070000066697-E0P70hYXK4VY
10:23:15 33 4,851.0000 XLON 07003070000066697-E0P70hYXK4Ve
10:23:53 16 4,851.0000 XLON 07003070000067457-E0P70hYXK5OZ
10:23:53 37 4,851.0000 XLON 07003070000067457-E0P70hYXK5Ob
10:23:53 61 4,851.0000 XLON 07003070000067457-E0P70hYXK5Od
10:24:21 25 4,849.0000 XLON 05003050000066144-E0P70hYXK61U
10:24:21 25 4,851.0000 XLON 07003070000067575-E0P70hYXK5zh
10:24:21 40 4,851.0000 XLON 07003070000067575-E0P70hYXK5zj
10:24:23 84 4,849.0000 XLON 05003050000066144-E0P70hYXK624
10:25:33 99 4,849.0000 XLON 07003070000067922-E0P70hYXK7Cf
10:26:01 4 4,849.0000 XLON 05003050000067962-E0P70hYXK7aL
10:26:01 144 4,849.0000 XLON 05003050000067962-E0P70hYXK7aN
10:27:13 48 4,849.0000 XLON 05003050000068478-E0P70hYXK9KA
10:28:17 91 4,849.0000 XLON 07003070000068939-E0P70hYXKAep
10:28:24 120 4,846.0000 XLON 05003050000067644-E0P70hYXKAxj
10:28:24 92 4,847.0000 XLON 07003070000066226-E0P70hYXKAx0
10:30:45 119 4,844.0000 XLON 07003070000069628-E0P70hYXKDRr
10:31:03 107 4,844.0000 XLON 07003070000069829-E0P70hYXKDbA
10:31:03 10 4,844.0000 XLON 07003070000069829-E0P70hYXKDbF
10:31:03 86 4,844.0000 XLON 07003070000069887-E0P70hYXKDbH
10:33:43 59 4,843.0000 XLON 07003070000069902-E0P70hYXKGo1
10:33:43 96 4,844.0000 XLON 07003070000070368-E0P70hYXKGnJ
10:34:19 160 4,843.0000 XLON 05003050000070778-E0P70hYXKHhe
10:34:19 38 4,843.0000 XLON 05003050000070778-E0P70hYXKHhg
10:34:19 15 4,843.0000 XLON 05003050000070778-E0P70hYXKHhi
10:35:51 95 4,843.0000 XLON 05003050000071121-E0P70hYXKJio
10:37:15 46 4,843.0000 XLON 07003070000071351-E0P70hYXKLZp
10:37:15 40 4,843.0000 XLON 07003070000071351-E0P70hYXKLZs
10:37:27 120 4,842.0000 XLON 07003070000068983-E0P70hYXKLmg
10:37:51 95 4,842.0000 XLON 05003050000072007-E0P70hYXKMEp
10:38:19 95 4,840.0000 XLON 07003070000070843-E0P70hYXKMvW
10:38:54 135 4,838.0000 XLON 07003070000072030-E0P70hYXKNaW
10:39:18 177 4,840.0000 XLON 07003070000072502-E0P70hYXKO0I
10:39:44 80 4,839.0000 XLON 07003070000072449-E0P70hYXKOTl
10:41:39 59 4,840.0000 XLON 05003050000073069-E0P70hYXKQI9
10:41:39 95 4,840.0000 XLON 07003070000072909-E0P70hYXKQI7
10:41:50 103 4,838.0000 XLON 07003070000072458-E0P70hYXKQQO
10:44:11 93 4,840.0000 XLON 07003070000073990-E0P70hYXKSTd
10:44:11 4 4,840.0000 XLON 07003070000073990-E0P70hYXKSTf
10:44:16 187 4,839.0000 XLON 05003050000073799-E0P70hYXKSXN
10:44:17 99 4,838.0000 XLON 05003050000073755-E0P70hYXKSYS
10:46:56 88 4,838.0000 XLON 07003070000074233-E0P70hYXKVwX
10:46:56 88 4,839.0000 XLON 05003050000074448-E0P70hYXKVw6
10:46:56 66 4,839.0000 XLON 07003070000074694-E0P70hYXKVw8
10:46:56 118 4,840.0000 XLON 07003070000075014-E0P70hYXKVvm
10:47:05 65 4,836.0000 XLON 05003050000075037-E0P70hYXKW8L
10:51:14 91 4,847.0000 XLON 07003070000076583-E0P70hYXKas7
10:52:11 109 4,847.0000 XLON 07003070000076778-E0P70hYXKc0C
10:52:41 46 4,849.0000 XLON 05003050000077122-E0P70hYXKcdh
10:52:41 63 4,849.0000 XLON 05003050000077122-E0P70hYXKcdj
10:52:45 62 4,848.0000 XLON 07003070000077134-E0P70hYXKckA
10:53:48 95 4,848.0000 XLON 05003050000077329-E0P70hYXKds9
10:54:32 99 4,848.0000 XLON 07003070000077668-E0P70hYXKeSi
10:55:24 108 4,848.0000 XLON 07003070000077838-E0P70hYXKfL4
10:55:54 4 4,846.0000 XLON 07003070000076395-E0P70hYXKg3H
10:55:54 96 4,846.0000 XLON 07003070000076395-E0P70hYXKg2i
10:55:54 58 4,847.0000 XLON 05003050000076965-E0P70hYXKg1v
10:56:01 39 4,846.0000 XLON 07003070000078135-E0P70hYXKg5t
10:57:13 25 4,847.0000 XLON 07003070000078551-E0P70hYXKh9A
10:57:13 36 4,847.0000 XLON 07003070000078551-E0P70hYXKh9C
10:57:13 18 4,847.0000 XLON 07003070000078551-E0P70hYXKh9E
10:57:13 55 4,847.0000 XLON 07003070000078551-E0P70hYXKh9G
10:57:41 58 4,847.0000 XLON 07003070000078691-E0P70hYXKhXa
10:57:41 36 4,847.0000 XLON 07003070000078691-E0P70hYXKhXc
10:57:41 19 4,847.0000 XLON 07003070000078691-E0P70hYXKhXe
10:57:48 120 4,846.0000 XLON 05003050000078303-E0P70hYXKhbc
10:57:48 14 4,846.0000 XLON 05003050000078303-E0P70hYXKhba
10:58:38 135 4,845.0000 XLON 07003070000077364-E0P70hYXKiSD
10:59:11 107 4,842.0000 XLON 05003050000078975-E0P70hYXKjGw
10:59:11 97 4,843.0000 XLON 07003070000078923-E0P70hYXKjFj
10:59:19 91 4,838.0000 XLON 07003070000079187-E0P70hYXKjgK
10:59:31 88 4,837.0000 XLON 07003070000079273-E0P70hYXKk3j
10:59:31 97 4,836.0000 XLON 05003050000079215-E0P70hYXKk3p
11:02:10 114 4,835.0000 XLON 05003050000080382-E0P70hYXKnSQ
11:02:10 114 4,835.0000 XLON 07003070000079974-E0P70hYXKnRx
11:03:47 99 4,832.0000 XLON 05003050000079268-E0P70hYXKp7U
11:03:47 114 4,834.0000 XLON 07003070000079274-E0P70hYXKp4Q
11:03:48 114 4,831.0000 XLON 07003070000080592-E0P70hYXKp8o
11:06:47 89 4,827.0000 XLON 07003070000081085-E0P70hYXKsQr
11:06:47 107 4,828.0000 XLON 05003050000081058-E0P70hYXKsQ5
11:06:57 67 4,824.0000 XLON 07003070000081065-E0P70hYXKsZG
11:06:57 65 4,825.0000 XLON 07003070000081547-E0P70hYXKsYA
11:07:02 131 4,820.0000 XLON 05003050000081905-E0P70hYXKsje
11:07:55 88 4,822.0000 XLON 07003070000082218-E0P70hYXKtgd
11:08:58 88 4,819.0000 XLON 07003070000082219-E0P70hYXKus4
11:08:58 132 4,821.0000 XLON 05003050000082210-E0P70hYXKuqs
11:09:40 98 4,818.0000 XLON 05003050000082770-E0P70hYXKvZY
11:09:40 3 4,818.0000 XLON 05003050000082770-E0P70hYXKvZb
11:09:40 94 4,817.0000 XLON 07003070000082781-E0P70hYXKvZo
11:11:30 105 4,815.0000 XLON 07003070000083312-E0P70hYXKx5J
11:11:31 55 4,814.0000 XLON 05003050000083015-E0P70hYXKx7g
11:11:33 89 4,812.0000 XLON 05003050000083308-E0P70hYXKxBT
11:12:50 4 4,812.0000 XLON 07003070000083939-E0P70hYXKymS
11:12:50 104 4,812.0000 XLON 07003070000083939-E0P70hYXKymX
11:13:04 108 4,811.0000 XLON 05003050000083929-E0P70hYXKzC8
11:15:13 52 4,809.0000 XLON 07003070000084483-E0P70hYXL1vK
11:15:13 46 4,809.0000 XLON 07003070000084483-E0P70hYXL1vM
11:15:13 70 4,810.0000 XLON 05003050000084497-E0P70hYXL1tR
11:17:24 85 4,808.0000 XLON 07003070000085253-E0P70hYXL4Go
11:17:24 69 4,807.0000 XLON 05003050000085050-E0P70hYXL4H8
11:17:24 85 4,809.0000 XLON 05003050000085456-E0P70hYXL4GL
11:19:09 82 4,812.0000 XLON 05003050000086094-E0P70hYXL6Es
11:20:11 88 4,811.0000 XLON 05003050000086051-E0P70hYXL7EN
11:21:17 102 4,821.0000 XLON 07003070000086718-E0P70hYXL8iP
11:22:55 92 4,822.0000 XLON 07003070000086994-E0P70hYXLADf
11:27:07 91 4,842.0000 XLON 05003050000088792-E0P70hYXLEEj
11:28:26 133 4,840.0000 XLON 05003050000088521-E0P70hYXLFJP
11:28:26 137 4,841.0000 XLON 07003070000089262-E0P70hYXLFJA
11:30:40 46 4,838.0000 XLON 05003050000089278-E0P70hYXLHdv
11:30:40 46 4,838.0000 XLON 05003050000089278-E0P70hYXLHdt
11:30:54 109 4,835.0000 XLON 05003050000089611-E0P70hYXLHrW
11:30:54 109 4,836.0000 XLON 05003050000089457-E0P70hYXLHqg
11:31:07 93 4,831.0000 XLON 07003070000090205-E0P70hYXLI66
11:31:07 107 4,830.0000 XLON 05003050000090137-E0P70hYXLI6U
11:32:49 121 4,834.0000 XLON 05003050000090740-E0P70hYXLJkF
11:33:39 91 4,832.0000 XLON 05003050000090344-E0P70hYXLKZy
11:34:03 117 4,833.0000 XLON 07003070000091041-E0P70hYXLKrn
11:36:01 125 4,835.0000 XLON 07003070000091751-E0P70hYXLMqR
11:36:01 142 4,836.0000 XLON 05003050000091951-E0P70hYXLMpS
11:36:28 60 4,833.0000 XLON 07003070000091707-E0P70hYXLN8r
11:36:28 36 4,833.0000 XLON 07003070000091707-E0P70hYXLN8d
11:39:06 68 4,839.0000 XLON 05003050000092942-E0P70hYXLPIH
11:39:22 102 4,841.0000 XLON 07003070000093144-E0P70hYXLPYQ
11:39:37 89 4,840.0000 XLON 05003050000093062-E0P70hYXLPkT
11:41:02 106 4,840.0000 XLON 07003070000093370-E0P70hYXLQtl
11:41:37 2 4,841.0000 XLON 07003070000093866-E0P70hYXLRWh
11:41:37 41 4,841.0000 XLON 07003070000093866-E0P70hYXLRWj
11:41:37 7 4,841.0000 XLON 07003070000093866-E0P70hYXLRWl
11:47:35 46 4,847.0000 XLON 07003070000095121-E0P70hYXLWY7
11:47:35 101 4,847.0000 XLON 07003070000095121-E0P70hYXLWY9
11:47:36 152 4,847.0000 XLON 07003070000095770-E0P70hYXLWaU
11:48:12 4 4,848.0000 XLON 05003050000095938-E0P70hYXLXDm
11:48:12 18 4,848.0000 XLON 05003050000095938-E0P70hYXLXDo
11:48:12 48 4,848.0000 XLON 05003050000095938-E0P70hYXLXDq
11:48:12 61 4,848.0000 XLON 05003050000095938-E0P70hYXLXDs
11:48:12 48 4,848.0000 XLON 05003050000095938-E0P70hYXLXDu
11:48:53 119 4,848.0000 XLON 05003050000096037-E0P70hYXLXiA
11:49:13 105 4,846.0000 XLON 05003050000094868-E0P70hYXLY1B
11:49:18 110 4,844.0000 XLON 05003050000096227-E0P70hYXLY5V
11:49:49 120 4,843.0000 XLON 07003070000096290-E0P70hYXLYXJ
11:50:20 120 4,841.0000 XLON 05003050000096259-E0P70hYXLZDE
11:52:42 46 4,842.0000 XLON 05003050000097392-E0P70hYXLbi8
11:54:21 110 4,843.0000 XLON 07003070000097611-E0P70hYXLddc
11:54:51 125 4,842.0000 XLON 05003050000097416-E0P70hYXLe8I
11:55:30 149 4,840.0000 XLON 05003050000096800-E0P70hYXLeng
11:56:57 124 4,839.0000 XLON 05003050000097860-E0P70hYXLgJ2
11:57:34 111 4,840.0000 XLON 07003070000098767-E0P70hYXLgmk
11:57:41 116 4,839.0000 XLON 05003050000098728-E0P70hYXLgrq
11:57:43 2 4,838.0000 XLON 07003070000098952-E0P70hYXLgtA
12:00:05 48 4,837.0000 XLON 07003070000098108-E0P70hYXLkER
12:00:05 76 4,837.0000 XLON 07003070000098108-E0P70hYXLkEU
12:00:05 139 4,838.0000 XLON 07003070000098952-E0P70hYXLkBe
12:01:49 94 4,844.0000 XLON 05003050000101756-E0P70hYXLpfC
12:02:26 28 4,851.0000 XLON 05003050000102725-E0P70hYXLsZc
12:03:06 103 4,851.0000 XLON 05003050000102937-E0P70hYXLuKh
12:03:06 141 4,852.0000 XLON 07003070000102956-E0P70hYXLuKO
12:05:56 21 4,859.0000 XLON 05003050000104720-E0P70hYXLzyT
12:05:56 93 4,859.0000 XLON 05003050000104720-E0P70hYXLzye
12:07:00 16 4,864.0000 XLON 07003070000105298-E0P70hYXM2Ec
12:07:00 122 4,864.0000 XLON 05003050000105302-E0P70hYXM2EV
12:07:00 79 4,864.0000 XLON 07003070000105298-E0P70hYXM2EX
12:07:36 122 4,862.0000 XLON 05003050000105590-E0P70hYXM3MR
12:07:37 94 4,861.0000 XLON 07003070000105058-E0P70hYXM3Nz
12:08:23 169 4,859.0000 XLON 07003070000105596-E0P70hYXM4FP
12:08:42 121 4,858.0000 XLON 05003050000106105-E0P70hYXM4Ur
12:08:45 62 4,857.0000 XLON 05003050000105877-E0P70hYXM4ZN
12:08:45 41 4,857.0000 XLON 05003050000105877-E0P70hYXM4ZS
12:09:26 112 4,855.0000 XLON 07003070000106108-E0P70hYXM5no
12:11:56 120 4,859.0000 XLON 05003050000107143-E0P70hYXM921
12:14:09 95 4,858.0000 XLON 07003070000107030-E0P70hYXMBua
12:14:27 40 4,857.0000 XLON 07003070000106793-E0P70hYXMCKe
12:14:27 62 4,857.0000 XLON 07003070000106793-E0P70hYXMCKj
12:15:24 91 4,857.0000 XLON 07003070000108683-E0P70hYXMELL
12:15:34 118 4,854.0000 XLON 07003070000108461-E0P70hYXMEoX
12:15:34 102 4,855.0000 XLON 07003070000107571-E0P70hYXMEmd
12:18:07 109 4,856.0000 XLON 05003050000109972-E0P70hYXMIeu
12:18:28 46 4,854.0000 XLON 07003070000109448-E0P70hYXMJ1c
12:18:28 63 4,854.0000 XLON 07003070000109448-E0P70hYXMJ1g
12:19:15 118 4,853.0000 XLON 07003070000109413-E0P70hYXMKDb
12:19:30 108 4,851.0000 XLON 05003050000110153-E0P70hYXMKiP
12:19:32 92 4,850.0000 XLON 05003050000110555-E0P70hYXMKoi
12:19:53 120 4,848.0000 XLON 07003070000110578-E0P70hYXMLNX
12:23:54 127 4,853.0000 XLON 07003070000112483-E0P70hYXMQvo
12:24:42 101 4,852.0000 XLON 07003070000112134-E0P70hYXMRnd
12:24:42 129 4,851.0000 XLON 07003070000111907-E0P70hYXMRnu
12:25:15 100 4,851.0000 XLON 07003070000112922-E0P70hYXMSRr
12:27:24 127 4,852.0000 XLON 05003050000113752-E0P70hYXMVHZ
12:28:27 117 4,850.0000 XLON 07003070000113747-E0P70hYXMWIE
12:28:54 41 4,850.0000 XLON 07003070000114601-E0P70hYXMWkI
12:28:54 26 4,850.0000 XLON 07003070000114601-E0P70hYXMWkK
12:28:54 9 4,850.0000 XLON 07003070000114601-E0P70hYXMWkM
12:29:00 110 4,849.0000 XLON 05003050000112602-E0P70hYXMWqL
12:29:46 101 4,849.0000 XLON 05003050000114768-E0P70hYXMXha
12:29:46 5 4,849.0000 XLON 05003050000114768-E0P70hYXMXhc
12:29:46 117 4,851.0000 XLON 07003070000114808-E0P70hYXMXgO
12:30:06 136 4,848.0000 XLON 07003070000114753-E0P70hYXMY2F
12:34:33 107 4,849.0000 XLON 07003070000115915-E0P70hYXMc3L
12:36:04 46 4,850.0000 XLON 05003050000117068-E0P70hYXMdwK
12:36:04 61 4,850.0000 XLON 05003050000117068-E0P70hYXMdwO
12:36:04 117 4,850.0000 XLON 07003070000117273-E0P70hYXMdwQ
12:36:54 127 4,848.0000 XLON 07003070000115304-E0P70hYXMenJ
12:38:18 2 4,848.0000 XLON 05003050000118115-E0P70hYXMfxU
12:38:44 51 4,846.0000 XLON 05003050000117407-E0P70hYXMgWx
12:38:44 8 4,846.0000 XLON 05003050000117407-E0P70hYXMgX2
12:38:44 109 4,846.0000 XLON 05003050000117407-E0P70hYXMgX4
12:39:05 46 4,844.0000 XLON 05003050000117592-E0P70hYXMh0j
12:39:05 84 4,844.0000 XLON 05003050000117592-E0P70hYXMh0l
12:39:05 7 4,844.0000 XLON 05003050000117592-E0P70hYXMh0R
12:41:11 117 4,849.0000 XLON 07003070000119293-E0P70hYXMjVH
12:41:23 99 4,848.0000 XLON 07003070000119282-E0P70hYXMjvd
12:41:23 54 4,848.0000 XLON 07003070000119282-E0P70hYXMjvf
12:43:54 40 4,848.0000 XLON 07003070000120459-E0P70hYXMmTM
12:43:54 66 4,848.0000 XLON 07003070000120459-E0P70hYXMmTO
12:43:54 18 4,848.0000 XLON 07003070000120459-E0P70hYXMmTQ
12:43:56 141 4,846.0000 XLON 05003050000118986-E0P70hYXMmUl
12:44:50 119 4,844.0000 XLON 07003070000119685-E0P70hYXMnJx
12:44:50 179 4,845.0000 XLON 07003070000120624-E0P70hYXMnJ7
12:45:13 131 4,842.0000 XLON 05003050000120542-E0P70hYXMnjf
12:47:25 129 4,846.0000 XLON 05003050000121409-E0P70hYXMqBd
12:47:28 7 4,845.0000 XLON 05003050000121200-E0P70hYXMqEC
12:47:28 11 4,845.0000 XLON 05003050000121200-E0P70hYXMqE9
12:47:50 147 4,845.0000 XLON 05003050000121200-E0P70hYXMqPf
12:47:50 116 4,845.0000 XLON 05003050000121714-E0P70hYXMqPj
12:48:48 58 4,842.0000 XLON 05003050000121823-E0P70hYXMrTs
12:48:48 42 4,843.0000 XLON 05003050000121144-E0P70hYXMrT4
12:48:48 78 4,843.0000 XLON 05003050000121144-E0P70hYXMrSz
12:49:44 117 4,842.0000 XLON 07003070000122393-E0P70hYXMsPb
12:54:53 53 4,841.0000 XLON 07003070000122374-E0P70hYXMxYE
12:54:53 45 4,841.0000 XLON 07003070000122374-E0P70hYXMxYG
12:55:38 147 4,840.0000 XLON 05003050000122884-E0P70hYXMyK2
12:56:39 67 4,842.0000 XLON 05003050000125001-E0P70hYXMzB4
12:57:12 103 4,845.0000 XLON 05003050000125122-E0P70hYXN00i
12:57:12 133 4,845.0000 XLON 07003070000125174-E0P70hYXN00g
12:59:23 85 4,845.0000 XLON 05003050000125217-E0P70hYXN26t
12:59:25 111 4,845.0000 XLON 05003050000125976-E0P70hYXN2Af
13:00:42 112 4,845.0000 XLON 05003050000126084-E0P70hYXN4Wi
13:00:49 113 4,843.0000 XLON 07003070000125175-E0P70hYXN4ta
13:01:19 143 4,841.0000 XLON 05003050000126678-E0P70hYXN6ZT
13:03:54 99 4,846.0000 XLON 05003050000127684-E0P70hYXN9zA
13:05:35 100 4,845.0000 XLON 07003070000127630-E0P70hYXNB6R
13:05:35 89 4,846.0000 XLON 05003050000128757-E0P70hYXNB6E
13:06:03 61 4,844.0000 XLON 05003050000128930-E0P70hYXNBRQ
13:06:13 101 4,843.0000 XLON 07003070000127260-E0P70hYXNBaS
13:07:23 10 4,841.0000 XLON 07003070000128985-E0P70hYXNDat
13:07:23 78 4,841.0000 XLON 07003070000128985-E0P70hYXNDaw
13:07:31 88 4,839.0000 XLON 07003070000129075-E0P70hYXNDky
13:09:09 59 4,839.0000 XLON 07003070000130250-E0P70hYXNFLC
13:09:32 122 4,839.0000 XLON 05003050000130205-E0P70hYXNFlM
13:09:32 88 4,839.0000 XLON 07003070000130330-E0P70hYXNFlO
13:10:50 122 4,837.0000 XLON 07003070000129983-E0P70hYXNGjX
13:11:25 129 4,835.0000 XLON 07003070000130545-E0P70hYXNHKh
13:11:36 40 4,834.0000 XLON 07003070000131004-E0P70hYXNHdE
13:12:45 86 4,835.0000 XLON 07003070000131723-E0P70hYXNJI2
13:14:23 98 4,834.0000 XLON 05003050000131541-E0P70hYXNKbv
13:14:23 112 4,835.0000 XLON 05003050000131906-E0P70hYXNKaa
13:14:23 102 4,836.0000 XLON 07003070000132305-E0P70hYXNKaL
13:16:24 86 4,836.0000 XLON 05003050000132860-E0P70hYXNNT5
13:17:37 1 4,836.0000 XLON 05003050000133444-E0P70hYXNOhT
13:17:37 1 4,836.0000 XLON 05003050000133444-E0P70hYXNOhV
13:17:37 52 4,836.0000 XLON 05003050000133444-E0P70hYXNOhX
13:17:37 15 4,836.0000 XLON 05003050000133444-E0P70hYXNOhZ
13:17:37 40 4,836.0000 XLON 05003050000133444-E0P70hYXNOhb
13:17:59 101 4,835.0000 XLON 05003050000133036-E0P70hYXNPBU
13:18:00 85 4,834.0000 XLON 05003050000132811-E0P70hYXNPDm
13:21:29 93 4,835.0000 XLON 05003050000134822-E0P70hYXNSwL
13:21:29 103 4,836.0000 XLON 07003070000134861-E0P70hYXNSvZ
13:22:26 85 4,834.0000 XLON 05003050000134440-E0P70hYXNTl1
13:23:13 111 4,833.0000 XLON 07003070000134329-E0P70hYXNUFN
13:23:21 143 4,834.0000 XLON 05003050000135594-E0P70hYXNURV
13:23:30 111 4,833.0000 XLON 07003070000135614-E0P70hYXNUbY
13:26:01 94 4,834.0000 XLON 05003050000136076-E0P70hYXNWf2
13:26:01 101 4,833.0000 XLON 05003050000135994-E0P70hYXNWfg
13:27:06 103 4,833.0000 XLON 07003070000137061-E0P70hYXNY5t
13:28:36 88 4,833.0000 XLON 05003050000137636-E0P70hYXNZNf
13:28:36 131 4,833.0000 XLON 07003070000137254-E0P70hYXNZNb
13:29:23 86 4,831.0000 XLON 05003050000135995-E0P70hYXNa5D
13:30:17 114 4,829.0000 XLON 05003050000137828-E0P70hYXNbEt
13:30:33 97 4,828.0000 XLON 05003050000138034-E0P70hYXNbdj
13:32:29 106 4,832.0000 XLON 05003050000140613-E0P70hYXNeBF
13:32:29 106 4,831.0000 XLON 07003070000140629-E0P70hYXNeBX
13:33:05 106 4,829.0000 XLON 05003050000139820-E0P70hYXNfSA
13:34:00 131 4,830.0000 XLON 05003050000141886-E0P70hYXNgp4
13:34:51 116 4,829.0000 XLON 07003070000141602-E0P70hYXNi1N
13:35:35 44 4,831.0000 XLON 07003070000142797-E0P70hYXNimD
13:35:35 67 4,831.0000 XLON 07003070000142797-E0P70hYXNimF
13:36:39 56 4,830.0000 XLON 07003070000143274-E0P70hYXNkQr
13:36:39 66 4,830.0000 XLON 07003070000143274-E0P70hYXNkQt
13:36:39 9 4,830.0000 XLON 07003070000143274-E0P70hYXNkQv
13:36:39 9 4,830.0000 XLON 07003070000143274-E0P70hYXNkQx
13:36:56 108 4,828.0000 XLON 07003070000142548-E0P70hYXNl1g
13:37:09 123 4,827.0000 XLON 07003070000141242-E0P70hYXNlSA
13:37:27 83 4,826.0000 XLON 05003050000143629-E0P70hYXNm80
13:37:29 99 4,824.0000 XLON 07003070000143661-E0P70hYXNmFu
13:38:18 108 4,822.0000 XLON 05003050000143979-E0P70hYXNnW6
13:38:19 46 4,821.0000 XLON 07003070000144013-E0P70hYXNnXM
13:38:19 89 4,821.0000 XLON 07003070000144013-E0P70hYXNnXO
13:39:00 46 4,822.0000 XLON 05003050000144549-E0P70hYXNoUJ
13:39:00 26 4,822.0000 XLON 05003050000144549-E0P70hYXNoUM
13:40:40 88 4,823.0000 XLON 05003050000145073-E0P70hYXNqXl
13:40:40 28 4,823.0000 XLON 05003050000145073-E0P70hYXNqXp
13:40:57 89 4,822.0000 XLON 07003070000145014-E0P70hYXNqtT
13:41:14 89 4,821.0000 XLON 07003070000144788-E0P70hYXNrD2
13:42:28 89 4,823.0000 XLON 05003050000145883-E0P70hYXNsnf
13:42:28 69 4,823.0000 XLON 07003070000145890-E0P70hYXNsnd
13:43:12 99 4,822.0000 XLON 07003070000146249-E0P70hYXNtbY
13:43:19 90 4,821.0000 XLON 07003070000145756-E0P70hYXNtiQ
13:44:02 98 4,821.0000 XLON 07003070000147049-E0P70hYXNuX5
13:45:11 126 4,821.0000 XLON 05003050000147568-E0P70hYXNwkI
13:46:03 128 4,823.0000 XLON 07003070000148069-E0P70hYXNxTt
13:46:12 103 4,822.0000 XLON 07003070000147878-E0P70hYXNxci
13:46:28 88 4,820.0000 XLON 05003050000147282-E0P70hYXNxtU
13:48:33 17 4,825.0000 XLON 07003070000148924-E0P70hYXO1Cy
13:48:33 111 4,825.0000 XLON 07003070000148924-E0P70hYXO1D0
13:48:33 85 4,826.0000 XLON 05003050000148937-E0P70hYXO1CL
13:49:50 102 4,823.0000 XLON 07003070000148312-E0P70hYXO2nb
13:50:56 97 4,821.0000 XLON 05003050000149438-E0P70hYXO40w
13:50:56 91 4,823.0000 XLON 05003050000150288-E0P70hYXO3zn
13:52:06 92 4,824.0000 XLON 07003070000150781-E0P70hYXO5Gp
13:52:17 84 4,822.0000 XLON 05003050000150750-E0P70hYXO5TZ
13:52:17 118 4,823.0000 XLON 07003070000150764-E0P70hYXO5TB
13:53:14 84 4,821.0000 XLON 05003050000151089-E0P70hYXO6jT
13:55:43 113 4,821.0000 XLON 07003070000151767-E0P70hYXO9ml
13:55:43 69 4,822.0000 XLON 05003050000151732-E0P70hYXO9mD
13:55:45 118 4,819.0000 XLON 05003050000150968-E0P70hYXO9rN
13:56:03 109 4,817.0000 XLON 05003050000152914-E0P70hYXOAfn
13:56:03 92 4,818.0000 XLON 07003070000152932-E0P70hYXOAew
13:57:58 109 4,821.0000 XLON 07003070000153703-E0P70hYXOCSK
13:59:30 84 4,820.0000 XLON 05003050000154495-E0P70hYXOEFO
13:59:30 84 4,821.0000 XLON 05003050000154504-E0P70hYXOEEb
14:01:39 53 4,822.0000 XLON 07003070000155603-E0P70hYXOGgV
14:01:39 3 4,822.0000 XLON 07003070000155603-E0P70hYXOGgX
14:01:39 60 4,822.0000 XLON 07003070000155603-E0P70hYXOGgZ
14:02:15 60 4,822.0000 XLON 05003050000155919-E0P70hYXOHxR
14:02:15 18 4,822.0000 XLON 05003050000155919-E0P70hYXOHxT
14:02:29 138 4,820.0000 XLON 05003050000155370-E0P70hYXOIKi
14:02:39 46 4,819.0000 XLON 07003070000153403-E0P70hYXOIZB
14:02:39 46 4,819.0000 XLON 07003070000153403-E0P70hYXOIZG
14:03:13 100 4,820.0000 XLON 07003070000156313-E0P70hYXOJOj
14:03:48 81 4,820.0000 XLON 05003050000156619-E0P70hYXOKHW
14:04:59 44 4,821.0000 XLON 05003050000157404-E0P70hYXOM1y
14:04:59 66 4,821.0000 XLON 05003050000157404-E0P70hYXOM20
14:05:06 129 4,819.0000 XLON 07003070000156159-E0P70hYXOMTK
14:05:06 88 4,820.0000 XLON 05003050000156985-E0P70hYXOMSF
14:05:06 4 4,820.0000 XLON 05003050000156985-E0P70hYXOMSH
14:05:13 66 4,818.0000 XLON 07003070000157476-E0P70hYXOMcy
14:05:34 110 4,816.0000 XLON 05003050000157517-E0P70hYXONYm
14:06:10 67 4,818.0000 XLON 07003070000158190-E0P70hYXOOVK
14:07:35 79 4,821.0000 XLON 05003050000158730-E0P70hYXOQPU
14:07:35 10 4,821.0000 XLON 05003050000158730-E0P70hYXOQPW
14:08:05 102 4,828.0000 XLON 05003050000159226-E0P70hYXORFp
14:08:22 71 4,832.0000 XLON 05003050000159307-E0P70hYXORdx
14:08:22 111 4,832.0000 XLON 07003070000159283-E0P70hYXORdz
14:08:32 71 4,829.0000 XLON 05003050000159286-E0P70hYXORkk
14:09:52 93 4,826.0000 XLON 07003070000160004-E0P70hYXOTUu
14:11:13 72 4,826.0000 XLON 07003070000160386-E0P70hYXOV24
14:11:26 58 4,825.0000 XLON 05003050000160374-E0P70hYXOVZa
14:12:20 95 4,828.0000 XLON 05003050000161684-E0P70hYXOWhy
14:12:20 56 4,829.0000 XLON 07003070000161627-E0P70hYXOWhc
14:13:19 89 4,828.0000 XLON 07003070000162079-E0P70hYXOXpF
14:14:26 13 4,826.0000 XLON 07003070000161628-E0P70hYXOZEb
14:14:26 2 4,826.0000 XLON 07003070000161628-E0P70hYXOZEj
14:14:26 107 4,828.0000 XLON 07003070000162510-E0P70hYXOZDt
14:14:26 89 4,827.0000 XLON 07003070000161826-E0P70hYXOZDy
14:18:22 117 4,844.0000 XLON 07003070000163699-E0P70hYXOdBq
14:18:22 108 4,846.0000 XLON 07003070000164143-E0P70hYXOdAq
14:18:22 108 4,845.0000 XLON 05003050000163788-E0P70hYXOdAy
14:18:36 117 4,843.0000 XLON 07003070000164288-E0P70hYXOdMs
14:18:54 3 4,841.0000 XLON 05003050000164328-E0P70hYXOdgh
14:18:54 114 4,841.0000 XLON 05003050000164328-E0P70hYXOdgm
14:20:38 82 4,840.0000 XLON 05003050000165062-E0P70hYXOgSo
14:20:38 37 4,840.0000 XLON 05003050000165062-E0P70hYXOgSw
14:20:45 43 4,839.0000 XLON 07003070000165024-E0P70hYXOggi
14:20:45 97 4,839.0000 XLON 07003070000165024-E0P70hYXOggI
14:20:52 5 4,837.0000 XLON 05003050000164616-E0P70hYXOgs0
14:20:52 109 4,837.0000 XLON 05003050000164616-E0P70hYXOgsE
14:21:35 108 4,836.0000 XLON 07003070000165617-E0P70hYXOi3t
14:22:29 1 4,838.0000 XLON 07003070000166366-E0P70hYXOj10
14:22:30 59 4,838.0000 XLON 07003070000166367-E0P70hYXOj1h
14:22:30 64 4,838.0000 XLON 07003070000166367-E0P70hYXOj1b
14:22:41 109 4,837.0000 XLON 05003050000166409-E0P70hYXOjFZ
14:24:23 29 4,839.0000 XLON 05003050000167321-E0P70hYXOl4w
14:27:05 65 4,839.0000 XLON 05003050000167748-E0P70hYXOoOK
14:27:05 43 4,839.0000 XLON 05003050000167748-E0P70hYXOoOM
14:27:05 93 4,840.0000 XLON 05003050000168000-E0P70hYXOoNd
14:27:05 47 4,840.0000 XLON 05003050000168000-E0P70hYXOoNf
14:27:05 130 4,841.0000 XLON 07003070000168233-E0P70hYXOoMa
14:27:07 46 4,839.0000 XLON 07003070000168972-E0P70hYXOoQ1
14:27:07 115 4,839.0000 XLON 07003070000168972-E0P70hYXOoQ8
14:27:14 118 4,837.0000 XLON 05003050000168998-E0P70hYXOoTa
14:28:00 128 4,835.0000 XLON 07003070000168973-E0P70hYXOpT9
14:28:14 7 4,833.0000 XLON 05003050000169323-E0P70hYXOpyk
14:28:14 186 4,833.0000 XLON 05003050000169323-E0P70hYXOpyp
14:29:16 108 4,828.0000 XLON 07003070000169710-E0P70hYXOrbd
14:29:26 96 4,827.0000 XLON 07003070000170162-E0P70hYXOroh
14:29:26 17 4,827.0000 XLON 07003070000170162-E0P70hYXOroV
14:29:32 49 4,827.0000 XLON 07003070000170162-E0P70hYXOs5V
14:29:56 108 4,825.0000 XLON 05003050000170171-E0P70hYXOspq
14:30:00 38 4,827.0000 XLON 05003050000171363-E0P70hYXOtcO
14:30:05 76 4,827.0000 XLON 05003050000171363-E0P70hYXOuOZ
14:31:01 68 4,832.0000 XLON 05003050000173205-E0P70hYXOybc
14:31:01 119 4,832.0000 XLON 07003070000173164-E0P70hYXOyba
14:31:01 108 4,832.0000 XLON 07003070000173165-E0P70hYXOybe
14:31:03 28 4,832.0000 XLON 07003070000173231-E0P70hYXOyjR
14:31:03 271 4,832.0000 XLON 07003070000173231-E0P70hYXOyjT
14:31:17 93 4,835.0000 XLON 05003050000173666-E0P70hYXOzu1
14:31:28 10 4,835.0000 XLON 05003050000173666-E0P70hYXP0L9
14:31:53 48 4,837.0000 XLON 05003050000174236-E0P70hYXP1gc
14:31:53 46 4,837.0000 XLON 05003050000174236-E0P70hYXP1ge
14:32:15 118 4,835.0000 XLON 05003050000173666-E0P70hYXP3Gt
14:32:18 122 4,834.0000 XLON 05003050000173667-E0P70hYXP3PF
14:32:18 171 4,834.0000 XLON 07003070000173625-E0P70hYXP3PD
14:32:59 154 4,834.0000 XLON 05003050000175352-E0P70hYXP5GK
14:33:08 74 4,834.0000 XLON 05003050000175352-E0P70hYXP5y8
14:33:08 41 4,834.0000 XLON 05003050000175352-E0P70hYXP5yA
14:33:28 176 4,832.0000 XLON 05003050000175145-E0P70hYXP6z3
14:33:28 150 4,832.0000 XLON 07003070000174171-E0P70hYXP6yz
14:33:32 248 4,830.0000 XLON 07003070000174840-E0P70hYXP7OU
14:34:32 60 4,828.0000 XLON 07003070000177106-E0P70hYXP9rW
14:34:32 3 4,828.0000 XLON 07003070000177106-E0P70hYXP9rY
14:34:32 54 4,828.0000 XLON 07003070000177106-E0P70hYXP9ra
14:34:54 8 4,830.0000 XLON 07003070000177494-E0P70hYXPAgo
14:36:01 117 4,836.0000 XLON 07003070000178437-E0P70hYXPE3D
14:36:01 107 4,836.0000 XLON 07003070000178437-E0P70hYXPE3F
14:36:10 217 4,834.0000 XLON 05003050000178406-E0P70hYXPEWv
14:36:10 305 4,835.0000 XLON 07003070000178393-E0P70hYXPEVy
14:36:43 157 4,835.0000 XLON 05003050000178989-E0P70hYXPGsX
14:36:45 144 4,833.0000 XLON 05003050000178903-E0P70hYXPH3s
14:36:45 8 4,833.0000 XLON 07003070000178976-E0P70hYXPH3u
14:36:45 5 4,833.0000 XLON 07003070000178976-E0P70hYXPH41
14:36:45 60 4,833.0000 XLON 07003070000178976-E0P70hYXPH45
14:37:14 179 4,830.0000 XLON 07003070000179554-E0P70hYXPIQx
14:37:54 208 4,832.0000 XLON 05003050000180292-E0P70hYXPKlX
14:38:04 134 4,831.0000 XLON 07003070000180222-E0P70hYXPLWf
14:38:04 56 4,831.0000 XLON 07003070000180222-E0P70hYXPLWT
14:38:53 196 4,832.0000 XLON 05003050000180767-E0P70hYXPObn
14:39:01 11 4,830.0000 XLON 07003070000180689-E0P70hYXPP4D
14:39:01 178 4,830.0000 XLON 07003070000180689-E0P70hYXPP49
14:39:12 2 4,830.0000 XLON 07003070000181536-E0P70hYXPPYS
14:39:18 251 4,830.0000 XLON 05003050000181695-E0P70hYXPPwz
14:39:47 86 4,827.0000 XLON 05003050000181502-E0P70hYXPRAq
14:39:47 10 4,827.0000 XLON 05003050000181502-E0P70hYXPRAs
14:39:47 101 4,827.0000 XLON 05003050000181502-E0P70hYXPRAK
14:39:47 55 4,828.0000 XLON 07003070000181437-E0P70hYXPR9q
14:39:47 178 4,828.0000 XLON 07003070000181437-E0P70hYXPR9Y
14:40:55 224 4,823.0000 XLON 07003070000183625-E0P70hYXPVmD
14:40:56 208 4,822.0000 XLON 05003050000183562-E0P70hYXPVpm
14:41:00 190 4,821.0000 XLON 07003070000183475-E0P70hYXPW17
14:42:46 5 4,820.0000 XLON 07003070000185583-E0P70hYXPcPX
14:42:47 177 4,819.0000 XLON 05003050000185667-E0P70hYXPcUH
14:42:47 237 4,820.0000 XLON 07003070000185583-E0P70hYXPcSa
14:44:19 65 4,825.0000 XLON 07003070000187283-E0P70hYXPgd6
14:44:19 246 4,825.0000 XLON 07003070000187283-E0P70hYXPgdA
14:44:19 64 4,826.0000 XLON 05003050000187404-E0P70hYXPgcP
14:44:19 129 4,826.0000 XLON 07003070000187322-E0P70hYXPgcN
14:45:50 191 4,822.0000 XLON 05003050000188879-E0P70hYXPm29
14:45:50 226 4,822.0000 XLON 07003070000188816-E0P70hYXPm27
14:46:18 6 4,820.0000 XLON 07003070000188817-E0P70hYXPnIZ
14:46:18 255 4,820.0000 XLON 07003070000188817-E0P70hYXPnIb
14:47:59 37 4,819.0000 XLON 05003050000190399-E0P70hYXPsnf
14:47:59 181 4,819.0000 XLON 05003050000190399-E0P70hYXPsni
14:47:59 203 4,820.0000 XLON 07003070000190339-E0P70hYXPsmk
14:49:15 212 4,817.0000 XLON 05003050000191826-E0P70hYXPwXU
14:49:18 179 4,816.0000 XLON 07003070000191734-E0P70hYXPwog
14:51:09 2 4,812.0000 XLON 07003070000193924-E0P70hYXQ3pD
14:51:09 190 4,812.0000 XLON 05003050000193998-E0P70hYXQ3pH
14:51:09 193 4,812.0000 XLON 07003070000193924-E0P70hYXQ3pF
14:52:29 31 4,812.0000 XLON 05003050000195681-E0P70hYXQ85L
14:52:29 230 4,813.0000 XLON 05003050000195786-E0P70hYXQ84o
14:52:36 146 4,812.0000 XLON 05003050000195681-E0P70hYXQ8NN
14:54:10 2 4,817.0000 XLON 07003070000197206-E0P70hYXQCgv
14:54:24 248 4,817.0000 XLON 05003050000197390-E0P70hYXQDiG
14:54:53 195 4,814.0000 XLON 07003070000196764-E0P70hYXQF03
14:54:53 195 4,815.0000 XLON 07003070000197179-E0P70hYXQEyf
14:56:06 267 4,812.0000 XLON 05003050000198752-E0P70hYXQHaI
14:56:27 159 4,811.0000 XLON 07003070000198686-E0P70hYXQIE0
14:57:27 2 4,811.0000 XLON 05003050000200415-E0P70hYXQKTo
14:57:27 51 4,811.0000 XLON 05003050000200415-E0P70hYXQKTq
14:57:27 140 4,811.0000 XLON 05003050000200415-E0P70hYXQKTs
14:57:27 28 4,811.0000 XLON 05003050000200415-E0P70hYXQKTu
14:58:00 108 4,810.0000 XLON 07003070000200362-E0P70hYXQLKW
14:58:00 159 4,810.0000 XLON 07003070000200362-E0P70hYXQLKY
14:59:10 7 4,806.0000 XLON 07003070000201826-E0P70hYXQNgb
14:59:10 207 4,806.0000 XLON 07003070000201826-E0P70hYXQNgd
14:59:12 196 4,804.0000 XLON 05003050000201854-E0P70hYXQNkr
14:59:12 178 4,805.0000 XLON 07003070000201781-E0P70hYXQNk5
15:00:35 33 4,798.0000 XLON 07003070000202975-E0P70hYXQR9j
15:02:12 176 4,803.0000 XLON 05003050000205070-E0P70hYXQUWi
15:02:12 51 4,803.0000 XLON 07003070000204982-E0P70hYXQUWg
15:02:13 152 4,802.0000 XLON 07003070000204983-E0P70hYXQUZL
15:02:21 101 4,800.0000 XLON 05003050000205071-E0P70hYXQUwL
15:02:21 77 4,800.0000 XLON 05003050000205071-E0P70hYXQUwN
15:02:37 249 4,803.0000 XLON 05003050000205960-E0P70hYXQVsV
15:02:38 93 4,805.0000 XLON 05003050000206223-E0P70hYXQVz2
15:02:38 56 4,805.0000 XLON 07003070000206119-E0P70hYXQVz4
15:02:40 196 4,802.0000 XLON 07003070000205880-E0P70hYXQW3I
15:04:12 2 4,798.0000 XLON 07003070000207860-E0P70hYXQajf
15:04:44 173 4,796.0000 XLON 05003050000207802-E0P70hYXQbyo
15:04:48 133 4,795.0000 XLON 07003070000207691-E0P70hYXQcDe
15:04:48 40 4,795.0000 XLON 07003070000207691-E0P70hYXQcDc
15:05:50 181 4,798.0000 XLON 05003050000209680-E0P70hYXQfPx
15:05:59 181 4,797.0000 XLON 07003070000209570-E0P70hYXQfk4
15:06:02 205 4,794.0000 XLON 05003050000209537-E0P70hYXQg3Y
15:07:27 186 4,790.0000 XLON 05003050000211344-E0P70hYXQjYd
15:07:27 31 4,790.0000 XLON 05003050000211344-E0P70hYXQjYh
15:08:37 235 4,789.0000 XLON 07003070000211237-E0P70hYXQm4H
15:09:12 144 4,785.0000 XLON 05003050000212828-E0P70hYXQnrq
15:09:12 217 4,786.0000 XLON 07003070000212700-E0P70hYXQnpK
15:09:43 91 4,784.0000 XLON 07003070000212294-E0P70hYXQp8c
15:09:45 100 4,783.0000 XLON 07003070000213057-E0P70hYXQpIi
15:11:16 33 4,786.0000 XLON 07003070000214807-E0P70hYXQtJu
15:11:16 66 4,786.0000 XLON 07003070000214807-E0P70hYXQtJw
15:11:52 15 4,786.0000 XLON 05003050000215499-E0P70hYXQuKE
15:12:25 163 4,784.0000 XLON 05003050000214963-E0P70hYXQvKo
15:12:25 20 4,784.0000 XLON 05003050000214963-E0P70hYXQvKr
15:12:45 185 4,785.0000 XLON 05003050000216201-E0P70hYXQvrw
15:12:45 253 4,785.0000 XLON 07003070000216054-E0P70hYXQvru
15:12:48 46 4,782.0000 XLON 05003050000214964-E0P70hYXQwAA
15:12:48 120 4,782.0000 XLON 05003050000214964-E0P70hYXQwAE
15:14:22 169 4,780.0000 XLON 05003050000217724-E0P70hYXQzTB
15:14:23 18 4,779.0000 XLON 07003070000217547-E0P70hYXQzVd
15:14:28 15 4,777.0000 XLON 05003050000217725-E0P70hYXQzdg
15:14:28 12 4,777.0000 XLON 05003050000217725-E0P70hYXQzda
15:14:28 28 4,777.0000 XLON 05003050000217725-E0P70hYXQzdc
15:14:28 18 4,777.0000 XLON 05003050000217725-E0P70hYXQzde
15:14:28 51 4,777.0000 XLON 05003050000217725-E0P70hYXQzdP
15:14:28 202 4,779.0000 XLON 07003070000217547-E0P70hYXQzcM
15:14:31 45 4,777.0000 XLON 05003050000217725-E0P70hYXQzrB
15:15:49 88 4,777.0000 XLON 05003050000219579-E0P70hYXR3Vq
15:17:00 45 4,778.0000 XLON 07003070000219918-E0P70hYXR5yA
15:17:00 54 4,778.0000 XLON 07003070000219918-E0P70hYXR5yC
15:17:01 1 4,777.0000 XLON 05003050000219962-E0P70hYXR61t
15:17:11 80 4,777.0000 XLON 05003050000219962-E0P70hYXR6G5
15:17:11 92 4,777.0000 XLON 07003070000219791-E0P70hYXR6G7
15:17:11 73 4,777.0000 XLON 05003050000219963-E0P70hYXR6G9
15:17:27 191 4,779.0000 XLON 05003050000221006-E0P70hYXR6tV
15:17:27 11 4,780.0000 XLON 07003070000220832-E0P70hYXR6t0
15:19:13 174 4,779.0000 XLON 07003070000221934-E0P70hYXRAc4
15:19:13 170 4,780.0000 XLON 07003070000222136-E0P70hYXRAbo
15:19:14 28 4,777.0000 XLON 07003070000221935-E0P70hYXRAeZ
15:19:14 131 4,777.0000 XLON 07003070000221935-E0P70hYXRAeb
15:19:24 82 4,772.0000 XLON 05003050000222539-E0P70hYXRB5c
15:19:24 51 4,772.0000 XLON 05003050000222539-E0P70hYXRB5f
15:20:54 41 4,784.0000 XLON 07003070000223783-E0P70hYXRESg
15:20:54 37 4,784.0000 XLON 07003070000223783-E0P70hYXRESi
15:21:13 171 4,785.0000 XLON 05003050000224106-E0P70hYXRFFQ
15:21:13 139 4,785.0000 XLON 07003070000223904-E0P70hYXRFFS
15:22:11 144 4,783.0000 XLON 05003050000224718-E0P70hYXRHHe
15:22:41 5 4,786.0000 XLON 07003070000225343-E0P70hYXRIRe
15:23:06 131 4,783.0000 XLON 07003070000225344-E0P70hYXRJEy
15:23:06 195 4,784.0000 XLON 05003050000225466-E0P70hYXRJEL
15:24:07 205 4,782.0000 XLON 07003070000226443-E0P70hYXRKrd
15:24:07 43 4,783.0000 XLON 05003050000226699-E0P70hYXRKqb
15:24:07 124 4,783.0000 XLON 05003050000226699-E0P70hYXRKqd
15:24:07 58 4,783.0000 XLON 05003050000226699-E0P70hYXRKqf
15:24:07 8 4,783.0000 XLON 05003050000226699-E0P70hYXRKqh
15:24:07 13 4,783.0000 XLON 05003050000226699-E0P70hYXRKqj
15:25:53 206 4,787.0000 XLON 05003050000228134-E0P70hYXRO2F
15:28:25 227 4,790.0000 XLON 07003070000230015-E0P70hYXRSQC
15:29:07 173 4,792.0000 XLON 07003070000230696-E0P70hYXRTd9
15:29:07 242 4,792.0000 XLON 07003070000230927-E0P70hYXRTdH
15:30:02 81 4,793.0000 XLON 05003050000231782-E0P70hYXRVLs
15:30:02 92 4,793.0000 XLON 05003050000231782-E0P70hYXRVLu
15:30:17 172 4,790.0000 XLON 05003050000230960-E0P70hYXRVmU
15:32:07 184 4,793.0000 XLON 07003070000233556-E0P70hYXRZja
15:32:07 54 4,793.0000 XLON 07003070000233556-E0P70hYXRZjc
15:32:42 256 4,792.0000 XLON 05003050000233526-E0P70hYXRaen
15:32:53 183 4,791.0000 XLON 05003050000233496-E0P70hYXRb1k
15:33:16 17 4,789.0000 XLON 05003050000234179-E0P70hYXRboh
15:33:16 46 4,789.0000 XLON 05003050000234179-E0P70hYXRboj
15:33:16 176 4,789.0000 XLON 05003050000234179-E0P70hYXRbom
15:33:37 184 4,787.0000 XLON 05003050000234912-E0P70hYXRcp2
15:34:43 55 4,785.0000 XLON 07003070000236409-E0P70hYXRfGn
15:35:19 131 4,785.0000 XLON 07003070000236925-E0P70hYXRgor
15:35:26 43 4,783.0000 XLON 05003050000236588-E0P70hYXRh4X
15:35:26 276 4,784.0000 XLON 07003070000235937-E0P70hYXRh2c
15:36:06 24 4,783.0000 XLON 05003050000236588-E0P70hYXRika
15:36:06 59 4,783.0000 XLON 05003050000236588-E0P70hYXRike
15:36:06 131 4,783.0000 XLON 07003070000237305-E0P70hYXRikk
15:36:06 221 4,783.0000 XLON 05003050000237498-E0P70hYXRiki
15:36:57 9 4,777.0000 XLON 07003070000237643-E0P70hYXRkS9
15:36:57 177 4,777.0000 XLON 07003070000237643-E0P70hYXRkSD
15:37:46 52 4,778.0000 XLON 05003050000239969-E0P70hYXRmbu
15:39:15 204 4,778.0000 XLON 07003070000240898-E0P70hYXRpft
15:39:17 198 4,777.0000 XLON 05003050000240632-E0P70hYXRpkk
15:39:17 6 4,777.0000 XLON 05003050000240632-E0P70hYXRpki
15:40:47 104 4,777.0000 XLON 07003070000242823-E0P70hYXRsVb
15:40:47 131 4,777.0000 XLON 07003070000242823-E0P70hYXRsVd
15:40:47 70 4,777.0000 XLON 07003070000242823-E0P70hYXRsVf
15:41:09 203 4,776.0000 XLON 07003070000239654-E0P70hYXRtXX
15:41:21 102 4,777.0000 XLON 07003070000243250-E0P70hYXRu1H
15:42:29 68 4,775.0000 XLON 07003070000244599-E0P70hYXRw79
15:42:39 51 4,778.0000 XLON 07003070000244751-E0P70hYXRwPk
15:43:15 29 4,777.0000 XLON 05003050000245467-E0P70hYXRxKv
15:43:15 166 4,777.0000 XLON 05003050000245467-E0P70hYXRxKx
15:43:29 189 4,776.0000 XLON 05003050000244973-E0P70hYXRxeb
15:44:07 1 4,774.0000 XLON 05003050000246369-E0P70hYXRzFj
15:44:23 46 4,771.0000 XLON 07003070000246152-E0P70hYXS0Bf
15:44:23 50 4,771.0000 XLON 07003070000246152-E0P70hYXS0Bi
15:44:23 110 4,772.0000 XLON 05003050000245827-E0P70hYXS08S
15:44:23 204 4,773.0000 XLON 07003070000243389-E0P70hYXS04N
15:46:08 287 4,780.0000 XLON 07003070000248074-E0P70hYXS48a
15:46:32 191 4,779.0000 XLON 07003070000247917-E0P70hYXS5AF
15:47:27 112 4,779.0000 XLON 05003050000249975-E0P70hYXS6oP
15:48:08 202 4,780.0000 XLON 07003070000249966-E0P70hYXS89r
15:48:08 88 4,780.0000 XLON 05003050000250178-E0P70hYXS89y
15:48:08 26 4,780.0000 XLON 07003070000249966-E0P70hYXS89w
15:48:10 99 4,779.0000 XLON 05003050000249975-E0P70hYXS8HO
15:48:10 19 4,779.0000 XLON 05003050000249975-E0P70hYXS8HR
15:49:11 251 4,781.0000 XLON 07003070000251443-E0P70hYXSAbO
15:49:11 251 4,781.0000 XLON 07003070000251444-E0P70hYXSAbQ
15:49:18 66 4,779.0000 XLON 05003050000251654-E0P70hYXSAwY
15:50:33 64 4,780.0000 XLON 05003050000252871-E0P70hYXSDii
15:50:33 107 4,780.0000 XLON 07003070000252667-E0P70hYXSDig
15:50:33 37 4,780.0000 XLON 07003070000252668-E0P70hYXSDik
15:50:47 234 4,779.0000 XLON 05003050000253541-E0P70hYXSEAI
15:50:47 104 4,780.0000 XLON 05003050000253539-E0P70hYXSE4W
15:50:47 62 4,780.0000 XLON 05003050000253539-E0P70hYXSE4Y
15:50:50 28 4,777.0000 XLON 07003070000253309-E0P70hYXSEFN
15:50:50 55 4,777.0000 XLON 07003070000253309-E0P70hYXSEFP
15:50:50 146 4,777.0000 XLON 07003070000253311-E0P70hYXSEFR
15:53:28 100 4,780.0000 XLON 07003070000255828-E0P70hYXSLH4
15:53:28 154 4,780.0000 XLON 07003070000255828-E0P70hYXSLH8
15:53:33 215 4,779.0000 XLON 07003070000255651-E0P70hYXSLf7
15:54:18 217 4,781.0000 XLON 05003050000257232-E0P70hYXSNfW
15:54:21 122 4,780.0000 XLON 07003070000256915-E0P70hYXSNkF
15:54:21 116 4,780.0000 XLON 07003070000256916-E0P70hYXSNkH
15:56:00 104 4,781.0000 XLON 07003070000257452-E0P70hYXSRrl
15:56:00 257 4,782.0000 XLON 05003050000258813-E0P70hYXSRqs
15:56:07 85 4,781.0000 XLON 07003070000257452-E0P70hYXSS2w
15:56:37 46 4,779.0000 XLON 07003070000258911-E0P70hYXSSqg
15:56:37 152 4,779.0000 XLON 07003070000258911-E0P70hYXSSqi
15:57:38 218 4,781.0000 XLON 07003070000260459-E0P70hYXSUSQ
15:57:52 297 4,780.0000 XLON 07003070000260432-E0P70hYXSUo9
15:57:53 100 4,779.0000 XLON 05003050000260754-E0P70hYXSUt3
15:59:07 263 4,776.0000 XLON 05003050000262137-E0P70hYXSX1P
15:59:07 116 4,778.0000 XLON 05003050000262136-E0P70hYXSWzf
15:59:07 185 4,778.0000 XLON 05003050000262136-E0P70hYXSWzj
15:59:07 226 4,778.0000 XLON 07003070000261883-E0P70hYXSWzl
16:01:04 7 4,768.0000 XLON 05003050000264428-E0P70hYXSc87
16:01:16 150 4,768.0000 XLON 05003050000264557-E0P70hYXScfi
16:01:34 157 4,766.0000 XLON 05003050000264138-E0P70hYXSdAh
16:02:30 155 4,767.0000 XLON 05003050000265812-E0P70hYXSfAy
16:02:30 37 4,767.0000 XLON 05003050000265812-E0P70hYXSfB5
16:02:32 84 4,766.0000 XLON 07003070000265530-E0P70hYXSfDd
16:02:35 46 4,765.0000 XLON 07003070000265351-E0P70hYXSfFz
16:02:35 70 4,765.0000 XLON 07003070000265351-E0P70hYXSfG1
16:03:18 160 4,764.0000 XLON 05003050000266482-E0P70hYXSgpS
16:03:18 51 4,764.0000 XLON 05003050000266482-E0P70hYXSgpU
16:04:10 184 4,763.0000 XLON 05003050000267654-E0P70hYXSigQ
16:04:50 184 4,761.0000 XLON 05003050000267617-E0P70hYXSjvt
16:04:50 221 4,762.0000 XLON 07003070000267357-E0P70hYXSjvZ
16:06:14 241 4,764.0000 XLON 07003070000269358-E0P70hYXSmzE
16:06:27 71 4,763.0000 XLON 05003050000269222-E0P70hYXSnLq
16:06:27 114 4,763.0000 XLON 05003050000269222-E0P70hYXSnLy
16:06:39 127 4,762.0000 XLON 07003070000268954-E0P70hYXSo08
16:06:39 56 4,762.0000 XLON 07003070000268954-E0P70hYXSo06
16:06:39 39 4,762.0000 XLON 07003070000268954-E0P70hYXSnzD
16:07:48 199 4,755.0000 XLON 07003070000270767-E0P70hYXSqg8
16:07:48 199 4,756.0000 XLON 07003070000270843-E0P70hYXSqfx
16:09:15 56 4,763.0000 XLON 07003070000272335-E0P70hYXSuSp
16:09:15 286 4,763.0000 XLON 07003070000272335-E0P70hYXSuSr
16:09:46 296 4,762.0000 XLON 05003050000272589-E0P70hYXSvFj
16:10:07 1 4,755.0000 XLON 07003070000273120-E0P70hYXSw71
16:11:12 44 4,755.0000 XLON 07003070000274402-E0P70hYXSyTf
16:11:35 200 4,753.0000 XLON 05003050000274563-E0P70hYXSzHK
16:11:35 59 4,753.0000 XLON 07003070000274271-E0P70hYXSzHM
16:11:39 191 4,752.0000 XLON 05003050000274694-E0P70hYXSzSo
16:12:45 16 4,753.0000 XLON 05003050000276099-E0P70hYXT1UG
16:13:13 43 4,754.0000 XLON 07003070000276245-E0P70hYXT2XC
16:13:13 264 4,754.0000 XLON 07003070000276245-E0P70hYXT2XE
16:13:15 286 4,753.0000 XLON 05003050000276099-E0P70hYXT2au
16:14:25 333 4,754.0000 XLON 05003050000277721-E0P70hYXT4Vd
16:15:00 146 4,752.0000 XLON 05003050000277934-E0P70hYXT5Po
16:15:00 46 4,753.0000 XLON 05003050000277532-E0P70hYXT5Or
16:15:00 96 4,753.0000 XLON 05003050000277532-E0P70hYXT5Ov
16:15:00 147 4,753.0000 XLON 07003070000277246-E0P70hYXT5Ox
16:16:03 254 4,749.0000 XLON 07003070000278560-E0P70hYXT83D
16:16:44 330 4,748.0000 XLON 05003050000278863-E0P70hYXT9uw
16:17:05 178 4,746.0000 XLON 07003070000278696-E0P70hYXTBM6
16:17:30 199 4,744.0000 XLON 05003050000279395-E0P70hYXTCk9
16:17:40 65 4,745.0000 XLON 07003070000279136-E0P70hYXTDF5
16:18:53 46 4,746.0000 XLON 05003050000279655-E0P70hYXTGmK
16:18:53 149 4,746.0000 XLON 05003050000279655-E0P70hYXTGmN
16:18:53 122 4,746.0000 XLON 07003070000279377-E0P70hYXTGmP
16:19:09 243 4,746.0000 XLON 05003050000279935-E0P70hYXTHfL
16:19:09 71 4,746.0000 XLON 05003050000279935-E0P70hYXTHfe
16:20:23 310 4,748.0000 XLON 07003070000279841-E0P70hYXTKZf
16:20:48 1 4,745.0000 XLON 05003050000280412-E0P70hYXTLne
16:21:09 251 4,745.0000 XLON 05003050000280419-E0P70hYXTMaM
16:21:09 213 4,745.0000 XLON 07003070000280113-E0P70hYXTMaO
16:22:28 188 4,744.0000 XLON 07003070000280498-E0P70hYXTP4Z
16:22:37 291 4,743.0000 XLON 07003070000280001-E0P70hYXTPPx
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 POSPKABNOBDDADK
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