REG - Ashtead Group PLC - Transaction in Own Shares
10/11/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251110:nRSJ7475Ga&default-theme=true
RNS Number : 7475G Ashtead Group PLC 10 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 7 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: 95,600
Date of transaction: 7 November 2025
Average price paid per share (pence): 4,755.4172
Lowest price paid per share (pence): 4,708.0000
Highest price paid per share (pence): 4,812.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,922,582 (excluding Treasury shares), and the
Company will hold 31,432,251 ordinary shares in Treasury.
The figure of 419,922,582 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:02 80 4,799.0000 XLON 05003050000004793-E0P7jf2SmIlp
08:02:02 86 4,799.0000 XLON 05003050000004793-E0P7jf2SmIly
08:02:02 75 4,799.0000 XLON 07003070000004804-E0P7jf2SmIlN
08:02:41 238 4,804.0000 XLON 07003070000004912-E0P7jf2SmKmL
08:02:55 107 4,801.0000 XLON 05003050000004885-E0P7jf2SmLND
08:02:55 9 4,801.0000 XLON 05003050000004885-E0P7jf2SmLNF
08:02:55 151 4,801.0000 XLON 05003050000004898-E0P7jf2SmLNH
08:04:49 39 4,802.0000 XLON 07003070000005179-E0P7jf2SmPGD
08:04:49 182 4,802.0000 XLON 07003070000005179-E0P7jf2SmPGF
08:05:31 198 4,807.0000 XLON 05003050000005347-E0P7jf2SmR4F
08:05:39 43 4,807.0000 XLON 05003050000005347-E0P7jf2SmRUa
08:05:49 65 4,806.0000 XLON 05003050000005348-E0P7jf2SmRic
08:05:49 158 4,806.0000 XLON 07003070000005376-E0P7jf2SmRia
08:06:44 139 4,805.0000 XLON 05003050000005497-E0P7jf2SmTFm
08:06:44 40 4,805.0000 XLON 05003050000005497-E0P7jf2SmTFk
08:07:20 71 4,805.0000 XLON 07003070000005611-E0P7jf2SmUGg
08:07:20 120 4,805.0000 XLON 07003070000005611-E0P7jf2SmUGi
08:07:44 71 4,805.0000 XLON 07003070000005667-E0P7jf2SmViD
08:07:44 88 4,805.0000 XLON 07003070000005667-E0P7jf2SmViF
08:08:50 200 4,803.0000 XLON 05003050000005425-E0P7jf2SmaSx
08:08:50 15 4,803.0000 XLON 05003050000005425-E0P7jf2SmaSz
08:08:50 81 4,804.0000 XLON 05003050000005713-E0P7jf2SmaPr
08:08:50 91 4,804.0000 XLON 05003050000005713-E0P7jf2SmaPt
08:10:33 116 4,806.0000 XLON 05003050000005942-E0P7jf2SmhXt
08:10:33 70 4,806.0000 XLON 05003050000005942-E0P7jf2SmhXv
08:10:33 195 4,807.0000 XLON 07003070000006068-E0P7jf2SmhXV
08:10:54 171 4,803.0000 XLON 05003050000005871-E0P7jf2SmjQR
08:11:02 163 4,801.0000 XLON 07003070000006072-E0P7jf2Smjyu
08:11:37 221 4,798.0000 XLON 07003070000006147-E0P7jf2Smlqn
08:11:37 176 4,799.0000 XLON 07003070000006218-E0P7jf2Smlpb
08:12:52 148 4,802.0000 XLON 07003070000006336-E0P7jf2SmpBc
08:13:23 18 4,801.0000 XLON 07003070000006394-E0P7jf2Smqwl
08:13:23 60 4,801.0000 XLON 07003070000006394-E0P7jf2Smqwn
08:14:06 134 4,802.0000 XLON 05003050000006424-E0P7jf2Smss9
08:14:06 125 4,802.0000 XLON 07003070000006448-E0P7jf2SmssB
08:14:21 55 4,802.0000 XLON 07003070000006479-E0P7jf2SmtFi
08:15:43 146 4,806.0000 XLON 07003070000007044-E0P7jf2Smy1k
08:15:53 47 4,805.0000 XLON 07003070000006538-E0P7jf2Smysx
08:15:53 172 4,805.0000 XLON 07003070000006538-E0P7jf2Smysz
08:16:33 218 4,806.0000 XLON 07003070000007447-E0P7jf2Sn0iz
08:16:36 78 4,805.0000 XLON 07003070000007327-E0P7jf2Sn0n7
08:16:36 68 4,805.0000 XLON 07003070000007327-E0P7jf2Sn0n9
08:17:41 72 4,807.0000 XLON 05003050000008462-E0P7jf2Sn2kc
08:18:16 78 4,807.0000 XLON 07003070000008860-E0P7jf2Sn3qE
08:18:16 55 4,807.0000 XLON 07003070000008860-E0P7jf2Sn3qG
08:18:41 140 4,812.0000 XLON 05003050000009049-E0P7jf2Sn4wb
08:18:45 146 4,810.0000 XLON 07003070000009141-E0P7jf2Sn53u
08:19:27 111 4,808.0000 XLON 05003050000009423-E0P7jf2Sn756
08:19:27 216 4,809.0000 XLON 07003070000009581-E0P7jf2Sn73z
08:19:27 68 4,808.0000 XLON 05003050000009423-E0P7jf2Sn74B
08:19:48 35 4,805.0000 XLON 07003070000009142-E0P7jf2Sn89R
08:19:48 109 4,805.0000 XLON 07003070000009142-E0P7jf2Sn89k
08:21:52 130 4,807.0000 XLON 07003070000011520-E0P7jf2SnCol
08:22:14 100 4,806.0000 XLON 07003070000011983-E0P7jf2SnDDm
08:22:34 51 4,806.0000 XLON 07003070000011983-E0P7jf2SnE7q
08:22:54 140 4,806.0000 XLON 05003050000012303-E0P7jf2SnETh
08:23:50 117 4,806.0000 XLON 07003070000012724-E0P7jf2SnGgD
08:24:34 89 4,806.0000 XLON 05003050000013298-E0P7jf2SnI5p
08:24:34 40 4,806.0000 XLON 05003050000013298-E0P7jf2SnI5t
08:24:47 153 4,805.0000 XLON 07003070000011171-E0P7jf2SnITs
08:25:06 118 4,803.0000 XLON 05003050000011441-E0P7jf2SnJ7P
08:25:23 117 4,801.0000 XLON 07003070000013777-E0P7jf2SnJte
08:28:01 137 4,803.0000 XLON 05003050000015329-E0P7jf2SnP2H
08:28:05 27 4,802.0000 XLON 05003050000014593-E0P7jf2SnP4N
08:28:05 109 4,802.0000 XLON 05003050000014593-E0P7jf2SnP4P
08:28:56 140 4,799.0000 XLON 07003070000015499-E0P7jf2SnR1Y
08:29:21 138 4,799.0000 XLON 07003070000016881-E0P7jf2SnRqN
08:30:47 104 4,801.0000 XLON 05003050000017489-E0P7jf2SnUa0
08:31:10 113 4,801.0000 XLON 05003050000018208-E0P7jf2SnUsS
08:31:22 155 4,800.0000 XLON 07003070000017474-E0P7jf2SnV99
08:31:45 62 4,798.0000 XLON 05003050000018580-E0P7jf2SnVgi
08:32:28 113 4,800.0000 XLON 05003050000019196-E0P7jf2SnXQq
08:32:47 184 4,798.0000 XLON 07003070000019540-E0P7jf2SnY2r
08:33:23 122 4,798.0000 XLON 05003050000019919-E0P7jf2SnZIA
08:33:39 104 4,797.0000 XLON 05003050000017980-E0P7jf2SnZZV
08:34:02 143 4,795.0000 XLON 07003070000019433-E0P7jf2SnaFG
08:35:15 122 4,792.0000 XLON 05003050000021113-E0P7jf2SnbZt
08:35:40 111 4,792.0000 XLON 07003070000021644-E0P7jf2SnbsJ
08:36:01 121 4,792.0000 XLON 07003070000021942-E0P7jf2SncHQ
08:36:01 133 4,791.0000 XLON 07003070000020855-E0P7jf2SncHS
08:37:17 102 4,792.0000 XLON 07003070000022486-E0P7jf2Sndgf
08:37:18 122 4,789.0000 XLON 05003050000020376-E0P7jf2SndjV
08:38:40 101 4,795.0000 XLON 07003070000023566-E0P7jf2Sngxz
08:39:00 102 4,795.0000 XLON 07003070000023912-E0P7jf2Snhlg
08:39:24 100 4,795.0000 XLON 07003070000024202-E0P7jf2Snibq
08:39:24 152 4,794.0000 XLON 07003070000023847-E0P7jf2Snibt
08:40:46 102 4,796.0000 XLON 07003070000024646-E0P7jf2SnlPK
08:41:19 110 4,795.0000 XLON 05003050000025158-E0P7jf2SnmCV
08:41:51 138 4,796.0000 XLON 07003070000025712-E0P7jf2Snn76
08:41:51 92 4,795.0000 XLON 05003050000025414-E0P7jf2Snn7X
08:43:04 129 4,795.0000 XLON 05003050000026332-E0P7jf2SnpPh
08:44:07 128 4,794.0000 XLON 07003070000027169-E0P7jf2SnrNL
08:44:21 137 4,794.0000 XLON 05003050000027476-E0P7jf2Snrnl
08:44:24 101 4,793.0000 XLON 07003070000025809-E0P7jf2Snrrc
08:46:26 97 4,798.0000 XLON 07003070000028834-E0P7jf2SnwCY
08:47:36 109 4,801.0000 XLON 07003070000029568-E0P7jf2Snxoi
08:47:37 44 4,800.0000 XLON 05003050000029454-E0P7jf2Snxq6
08:47:37 65 4,800.0000 XLON 05003050000029454-E0P7jf2Snxpq
08:47:41 91 4,799.0000 XLON 07003070000029369-E0P7jf2Snxun
08:47:41 137 4,800.0000 XLON 05003050000029762-E0P7jf2Snxuj
08:48:44 127 4,798.0000 XLON 07003070000029773-E0P7jf2Snzh7
08:49:21 61 4,797.0000 XLON 05003050000030875-E0P7jf2So0aF
08:49:21 40 4,797.0000 XLON 05003050000030875-E0P7jf2So0aH
08:50:05 118 4,797.0000 XLON 05003050000031018-E0P7jf2So1ZO
08:50:05 110 4,798.0000 XLON 07003070000031015-E0P7jf2So1Yx
08:51:48 100 4,795.0000 XLON 07003070000029753-E0P7jf2So4BX
08:53:52 59 4,796.0000 XLON 05003050000033218-E0P7jf2So6O2
08:53:52 42 4,796.0000 XLON 05003050000033218-E0P7jf2So6Nj
08:54:41 126 4,796.0000 XLON 07003070000034378-E0P7jf2So7q1
08:54:41 119 4,795.0000 XLON 05003050000032946-E0P7jf2So7qF
08:54:50 81 4,795.0000 XLON 07003070000034607-E0P7jf2So8DL
08:55:02 86 4,794.0000 XLON 05003050000032614-E0P7jf2So8TO
08:56:35 125 4,794.0000 XLON 05003050000035814-E0P7jf2SoAEN
08:58:00 39 4,794.0000 XLON 05003050000036592-E0P7jf2SoBxq
08:58:13 61 4,794.0000 XLON 05003050000036750-E0P7jf2SoCFu
08:58:13 39 4,794.0000 XLON 05003050000036750-E0P7jf2SoCFw
08:58:14 84 4,792.0000 XLON 07003070000035446-E0P7jf2SoCJB
08:58:46 106 4,791.0000 XLON 05003050000034601-E0P7jf2SoCyU
09:01:01 83 4,794.0000 XLON 05003050000038884-E0P7jf2SoGLU
09:01:01 116 4,794.0000 XLON 07003070000038874-E0P7jf2SoGLS
09:01:02 47 4,794.0000 XLON 07003070000038957-E0P7jf2SoGMQ
09:01:02 69 4,794.0000 XLON 07003070000038957-E0P7jf2SoGMZ
09:01:35 125 4,794.0000 XLON 07003070000039292-E0P7jf2SoH4l
09:02:03 78 4,796.0000 XLON 07003070000039916-E0P7jf2SoHgU
09:02:06 76 4,795.0000 XLON 07003070000039884-E0P7jf2SoHiv
09:03:15 108 4,799.0000 XLON 05003050000040880-E0P7jf2SoJcA
09:03:15 92 4,799.0000 XLON 07003070000040869-E0P7jf2SoJcC
09:03:17 83 4,799.0000 XLON 05003050000041483-E0P7jf2SoJf6
09:03:40 91 4,798.0000 XLON 07003070000041575-E0P7jf2SoK7I
09:04:10 108 4,799.0000 XLON 07003070000042107-E0P7jf2SoKlB
09:05:29 99 4,802.0000 XLON 05003050000043473-E0P7jf2SoMFS
09:05:57 83 4,801.0000 XLON 07003070000043389-E0P7jf2SoMj9
09:05:59 2 4,800.0000 XLON 05003050000042810-E0P7jf2SoMmD
09:05:59 6 4,800.0000 XLON 05003050000042810-E0P7jf2SoMmF
09:05:59 129 4,800.0000 XLON 05003050000042810-E0P7jf2SoMm7
09:06:15 129 4,799.0000 XLON 05003050000043766-E0P7jf2SoN2q
09:06:15 82 4,798.0000 XLON 05003050000043758-E0P7jf2SoN38
09:06:28 65 4,799.0000 XLON 07003070000043953-E0P7jf2SoNEb
09:07:41 98 4,799.0000 XLON 07003070000044602-E0P7jf2SoP07
09:07:42 98 4,798.0000 XLON 05003050000043969-E0P7jf2SoP1Z
09:07:54 56 4,796.0000 XLON 07003070000043916-E0P7jf2SoPJt
09:11:10 94 4,797.0000 XLON 07003070000046471-E0P7jf2SoT9D
09:11:14 100 4,796.0000 XLON 05003050000046244-E0P7jf2SoTEN
09:11:14 86 4,796.0000 XLON 07003070000046225-E0P7jf2SoTEL
09:12:50 68 4,797.0000 XLON 05003050000047374-E0P7jf2SoVZP
09:12:50 18 4,797.0000 XLON 05003050000047374-E0P7jf2SoVZT
09:13:31 102 4,795.0000 XLON 05003050000046613-E0P7jf2SoWDg
09:13:31 138 4,796.0000 XLON 07003070000047625-E0P7jf2SoWDP
09:13:46 103 4,795.0000 XLON 07003070000047770-E0P7jf2SoWa7
09:16:43 146 4,799.0000 XLON 05003050000049052-E0P7jf2SoZu3
09:16:44 69 4,799.0000 XLON 05003050000049064-E0P7jf2SoZxT
09:16:44 100 4,799.0000 XLON 05003050000049064-E0P7jf2SoZxV
09:17:35 88 4,800.0000 XLON 05003050000049386-E0P7jf2Soavk
09:17:50 132 4,799.0000 XLON 07003070000049255-E0P7jf2Sob7W
09:18:28 83 4,799.0000 XLON 05003050000049667-E0P7jf2Sobs7
09:18:28 131 4,798.0000 XLON 05003050000049019-E0P7jf2SobsQ
09:18:56 86 4,796.0000 XLON 07003070000049636-E0P7jf2SocQP
09:20:01 131 4,795.0000 XLON 05003050000050062-E0P7jf2SodNt
09:21:26 6 4,795.0000 XLON 05003050000050571-E0P7jf2SofA2
09:21:26 126 4,795.0000 XLON 05003050000050571-E0P7jf2SofA4
09:22:34 16 4,796.0000 XLON 07003070000051311-E0P7jf2SogIO
09:22:34 85 4,796.0000 XLON 07003070000051311-E0P7jf2SogIQ
09:22:43 108 4,795.0000 XLON 07003070000051088-E0P7jf2SogRG
09:24:13 117 4,795.0000 XLON 05003050000052054-E0P7jf2SoiBM
09:24:43 90 4,795.0000 XLON 05003050000052600-E0P7jf2SoijK
09:25:59 99 4,795.0000 XLON 05003050000052860-E0P7jf2Sojmd
09:26:02 135 4,795.0000 XLON 07003070000053095-E0P7jf2Sojpo
09:26:02 90 4,794.0000 XLON 07003070000051310-E0P7jf2Sojq9
09:27:53 116 4,798.0000 XLON 05003050000054046-E0P7jf2Solyu
09:28:01 89 4,797.0000 XLON 07003070000053801-E0P7jf2Som5x
09:28:15 82 4,796.0000 XLON 05003050000054310-E0P7jf2SomV9
09:28:15 108 4,796.0000 XLON 05003050000053580-E0P7jf2SomUj
09:28:54 134 4,795.0000 XLON 07003070000054316-E0P7jf2Son3a
09:30:49 62 4,795.0000 XLON 05003050000055440-E0P7jf2Sool9
09:30:49 61 4,795.0000 XLON 05003050000055440-E0P7jf2SoolB
09:30:49 65 4,795.0000 XLON 05003050000055440-E0P7jf2SoolD
09:30:49 28 4,795.0000 XLON 05003050000055440-E0P7jf2SoolF
09:30:49 39 4,795.0000 XLON 05003050000055440-E0P7jf2SoolH
09:30:49 32 4,795.0000 XLON 05003050000055440-E0P7jf2SoolJ
09:30:49 122 4,795.0000 XLON 05003050000055440-E0P7jf2SoolL
09:31:21 106 4,792.0000 XLON 05003050000054312-E0P7jf2SopGo
09:33:23 123 4,792.0000 XLON 07003070000056164-E0P7jf2Sorhc
09:33:53 93 4,792.0000 XLON 07003070000057034-E0P7jf2SosHh
09:34:15 144 4,791.0000 XLON 07003070000055824-E0P7jf2Sosfp
09:34:38 122 4,789.0000 XLON 05003050000057326-E0P7jf2Sot0T
09:34:43 91 4,788.0000 XLON 05003050000056398-E0P7jf2Sot2p
09:34:47 94 4,785.0000 XLON 07003070000057334-E0P7jf2SotF0
09:37:03 123 4,791.0000 XLON 05003050000058739-E0P7jf2SowHM
09:38:15 10 4,791.0000 XLON 07003070000058941-E0P7jf2Soxt0
09:38:15 47 4,791.0000 XLON 07003070000058941-E0P7jf2SoxtF
09:38:15 65 4,791.0000 XLON 07003070000058941-E0P7jf2SoxtH
09:38:15 122 4,792.0000 XLON 05003050000059001-E0P7jf2Soxlp
09:39:08 122 4,790.0000 XLON 05003050000058498-E0P7jf2Soyi9
09:39:56 115 4,791.0000 XLON 05003050000059856-E0P7jf2Soze5
09:40:21 93 4,791.0000 XLON 07003070000060191-E0P7jf2Sp078
09:41:56 124 4,789.0000 XLON 07003070000059693-E0P7jf2Sp1IE
09:41:56 97 4,790.0000 XLON 05003050000060580-E0P7jf2Sp1FR
09:42:03 113 4,787.0000 XLON 05003050000059476-E0P7jf2Sp1eU
09:43:04 101 4,784.0000 XLON 07003070000061151-E0P7jf2Sp33x
09:44:20 94 4,787.0000 XLON 07003070000062088-E0P7jf2Sp4Il
09:45:53 110 4,787.0000 XLON 07003070000062406-E0P7jf2Sp69A
09:46:39 120 4,790.0000 XLON 07003070000062895-E0P7jf2Sp7G1
09:46:43 101 4,789.0000 XLON 05003050000062865-E0P7jf2Sp7Wx
09:47:29 56 4,786.0000 XLON 07003070000061814-E0P7jf2Sp8as
09:47:29 120 4,785.0000 XLON 07003070000063291-E0P7jf2Sp8bD
09:47:29 65 4,786.0000 XLON 07003070000061814-E0P7jf2Sp8aq
09:49:10 113 4,791.0000 XLON 05003050000064177-E0P7jf2SpAbB
09:49:33 113 4,790.0000 XLON 05003050000064079-E0P7jf2SpBB2
09:50:17 95 4,790.0000 XLON 05003050000064786-E0P7jf2SpCKL
09:50:17 2 4,790.0000 XLON 05003050000064786-E0P7jf2SpCKO
09:50:17 16 4,790.0000 XLON 05003050000064786-E0P7jf2SpCKU
09:50:53 161 4,789.0000 XLON 07003070000064504-E0P7jf2SpDJL
09:50:55 118 4,788.0000 XLON 07003070000064201-E0P7jf2SpDLp
09:51:11 95 4,786.0000 XLON 05003050000065323-E0P7jf2SpDwF
09:51:13 3 4,785.0000 XLON 07003070000065327-E0P7jf2SpDzz
09:51:13 102 4,785.0000 XLON 07003070000065327-E0P7jf2SpE05
09:53:27 106 4,785.0000 XLON 07003070000066705-E0P7jf2SpGWA
09:54:05 73 4,785.0000 XLON 05003050000066985-E0P7jf2SpHMz
09:54:17 95 4,784.0000 XLON 07003070000066386-E0P7jf2SpHXe
10:00:05 144 4,788.0000 XLON 07003070000070489-E0P7jf2SpOgh
10:00:06 197 4,788.0000 XLON 05003050000070522-E0P7jf2SpOlg
10:00:21 114 4,787.0000 XLON 07003070000069896-E0P7jf2SpPQG
10:00:34 106 4,786.0000 XLON 07003070000068678-E0P7jf2SpPh5
10:02:15 103 4,786.0000 XLON 07003070000071966-E0P7jf2SpRK6
10:04:14 94 4,789.0000 XLON 07003070000073487-E0P7jf2SpTsd
10:04:16 94 4,789.0000 XLON 07003070000073536-E0P7jf2SpTvs
10:04:34 122 4,789.0000 XLON 05003050000073661-E0P7jf2SpUQG
10:04:45 42 4,788.0000 XLON 05003050000072822-E0P7jf2SpUUx
10:04:45 61 4,788.0000 XLON 05003050000072822-E0P7jf2SpUUv
10:05:09 62 4,788.0000 XLON 05003050000073971-E0P7jf2SpUqQ
10:06:33 133 4,788.0000 XLON 07003070000074416-E0P7jf2SpWLB
10:06:44 124 4,788.0000 XLON 07003070000074715-E0P7jf2SpWdH
10:06:57 116 4,787.0000 XLON 07003070000072724-E0P7jf2SpWoU
10:08:56 117 4,788.0000 XLON 05003050000075542-E0P7jf2SpZNR
10:09:08 95 4,786.0000 XLON 05003050000074361-E0P7jf2SpZXi
10:09:08 59 4,787.0000 XLON 05003050000075137-E0P7jf2SpZWu
10:09:08 55 4,787.0000 XLON 05003050000075137-E0P7jf2SpZWx
10:09:56 97 4,785.0000 XLON 07003070000075838-E0P7jf2SpaVp
10:10:44 126 4,784.0000 XLON 07003070000076024-E0P7jf2SpbIh
10:11:27 116 4,783.0000 XLON 05003050000075664-E0P7jf2SpcYW
10:11:35 136 4,781.0000 XLON 07003070000075727-E0P7jf2Spd7Q
10:12:02 160 4,780.0000 XLON 05003050000076534-E0P7jf2SpdtZ
10:14:41 134 4,782.0000 XLON 05003050000077594-E0P7jf2SpgxM
10:14:59 87 4,783.0000 XLON 05003050000078723-E0P7jf2Sphd4
10:16:23 96 4,786.0000 XLON 07003070000079195-E0P7jf2SpjY8
10:16:38 87 4,785.0000 XLON 05003050000079744-E0P7jf2Spjl0
10:16:38 53 4,785.0000 XLON 05003050000079744-E0P7jf2Spjl2
10:17:58 96 4,786.0000 XLON 05003050000079993-E0P7jf2SplLy
10:18:27 97 4,791.0000 XLON 05003050000080666-E0P7jf2Spm3V
10:18:35 106 4,790.0000 XLON 05003050000080667-E0P7jf2SpmE0
10:18:59 133 4,790.0000 XLON 05003050000080874-E0P7jf2SpmuO
10:19:52 106 4,787.0000 XLON 05003050000081296-E0P7jf2SpoGZ
10:19:52 106 4,788.0000 XLON 07003070000080696-E0P7jf2SpoAZ
10:21:03 66 4,787.0000 XLON 07003070000082368-E0P7jf2Spptn
10:22:32 103 4,786.0000 XLON 07003070000082637-E0P7jf2Sps8W
10:22:51 124 4,785.0000 XLON 05003050000081261-E0P7jf2SpsWu
10:24:14 96 4,785.0000 XLON 07003070000083871-E0P7jf2SptkQ
10:26:54 47 4,785.0000 XLON 07003070000085406-E0P7jf2SpvfN
10:27:42 109 4,785.0000 XLON 07003070000085406-E0P7jf2SpxA9
10:27:42 29 4,785.0000 XLON 07003070000085406-E0P7jf2SpxAB
10:27:42 132 4,785.0000 XLON 07003070000085531-E0P7jf2SpxAD
10:29:12 126 4,790.0000 XLON 07003070000086446-E0P7jf2SpyF5
10:29:17 136 4,789.0000 XLON 05003050000086337-E0P7jf2SpyJk
10:30:21 108 4,787.0000 XLON 05003050000086168-E0P7jf2SpzPW
10:31:03 165 4,786.0000 XLON 05003050000087169-E0P7jf2Sq0NB
10:31:03 152 4,788.0000 XLON 07003070000087348-E0P7jf2Sq0K2
10:31:05 139 4,785.0000 XLON 07003070000086745-E0P7jf2Sq0Pr
10:33:00 29 4,784.0000 XLON 07003070000088023-E0P7jf2Sq1bC
10:33:00 129 4,784.0000 XLON 07003070000088023-E0P7jf2Sq1bL
10:34:41 160 4,786.0000 XLON 05003050000088650-E0P7jf2Sq2sR
10:36:14 13 4,786.0000 XLON 05003050000089001-E0P7jf2Sq3zh
10:36:14 52 4,786.0000 XLON 05003050000089001-E0P7jf2Sq3zj
10:36:14 98 4,786.0000 XLON 05003050000089115-E0P7jf2Sq3zn
10:36:14 80 4,786.0000 XLON 07003070000089172-E0P7jf2Sq3zl
10:39:35 132 4,787.0000 XLON 07003070000089724-E0P7jf2Sq7Hy
10:40:10 23 4,787.0000 XLON 05003050000090805-E0P7jf2Sq7rK
10:40:27 198 4,786.0000 XLON 05003050000089765-E0P7jf2Sq88G
10:41:13 67 4,785.0000 XLON 05003050000091231-E0P7jf2Sq9DD
10:41:13 105 4,785.0000 XLON 05003050000091231-E0P7jf2Sq9DF
10:43:26 91 4,785.0000 XLON 07003070000091768-E0P7jf2SqB28
10:43:26 59 4,785.0000 XLON 07003070000091955-E0P7jf2SqB2A
10:43:55 109 4,785.0000 XLON 05003050000092390-E0P7jf2SqBSX
10:43:56 2 4,785.0000 XLON 05003050000092390-E0P7jf2SqBTO
10:45:33 87 4,785.0000 XLON 05003050000093021-E0P7jf2SqCgK
10:45:33 129 4,785.0000 XLON 07003070000092858-E0P7jf2SqCfp
10:45:39 64 4,784.0000 XLON 05003050000088596-E0P7jf2SqCm3
10:45:39 104 4,784.0000 XLON 07003070000088664-E0P7jf2SqCm5
10:45:46 132 4,782.0000 XLON 05003050000091232-E0P7jf2SqCwy
10:46:28 52 4,778.0000 XLON 05003050000093236-E0P7jf2SqDXg
10:46:28 67 4,778.0000 XLON 05003050000093236-E0P7jf2SqDXj
10:46:55 119 4,777.0000 XLON 07003070000093444-E0P7jf2SqEBF
10:49:48 49 4,779.0000 XLON 05003050000094339-E0P7jf2SqGg5
10:49:48 98 4,779.0000 XLON 05003050000094339-E0P7jf2SqGg8
10:50:49 80 4,779.0000 XLON 07003070000095237-E0P7jf2SqHiH
10:51:52 71 4,779.0000 XLON 05003050000095702-E0P7jf2SqIqh
10:51:52 114 4,779.0000 XLON 05003050000095702-E0P7jf2SqIqj
10:52:36 110 4,778.0000 XLON 07003070000095008-E0P7jf2SqJNK
10:55:18 134 4,779.0000 XLON 05003050000096427-E0P7jf2SqLtI
10:55:18 123 4,779.0000 XLON 07003070000096920-E0P7jf2SqLtK
10:57:24 159 4,777.0000 XLON 07003070000094167-E0P7jf2SqO3j
10:57:24 160 4,776.0000 XLON 05003050000097322-E0P7jf2SqO4J
10:57:24 89 4,779.0000 XLON 07003070000098187-E0P7jf2SqO2o
10:57:24 47 4,779.0000 XLON 07003070000098187-E0P7jf2SqO2q
10:57:24 23 4,779.0000 XLON 07003070000098187-E0P7jf2SqO2s
10:57:43 141 4,774.0000 XLON 05003050000098133-E0P7jf2SqOIj
10:57:56 47 4,772.0000 XLON 07003070000098203-E0P7jf2SqOeH
10:57:56 44 4,772.0000 XLON 07003070000098203-E0P7jf2SqOeD
11:00:03 150 4,774.0000 XLON 07003070000099183-E0P7jf2SqQRS
11:00:24 39 4,773.0000 XLON 07003070000098977-E0P7jf2SqQrc
11:00:24 111 4,773.0000 XLON 07003070000098977-E0P7jf2SqQrm
11:01:09 175 4,772.0000 XLON 05003050000098903-E0P7jf2SqRdI
11:01:31 69 4,770.0000 XLON 07003070000099462-E0P7jf2SqRzM
11:03:06 20 4,770.0000 XLON 05003050000100801-E0P7jf2SqU6j
11:03:20 155 4,770.0000 XLON 05003050000100801-E0P7jf2SqUFI
11:04:25 126 4,769.0000 XLON 07003070000099777-E0P7jf2SqVf2
11:04:49 47 4,768.0000 XLON 05003050000099781-E0P7jf2SqWGU
11:04:49 83 4,768.0000 XLON 05003050000099781-E0P7jf2SqWGX
11:05:32 121 4,768.0000 XLON 07003070000102043-E0P7jf2SqX5L
11:06:08 183 4,767.0000 XLON 07003070000102624-E0P7jf2SqXkK
11:06:08 134 4,768.0000 XLON 05003050000102602-E0P7jf2SqXjr
11:09:34 174 4,768.0000 XLON 07003070000104425-E0P7jf2SqbJM
11:11:29 176 4,769.0000 XLON 07003070000105262-E0P7jf2Sqdgz
11:12:31 156 4,767.0000 XLON 05003050000103883-E0P7jf2Sqeus
11:12:34 74 4,766.0000 XLON 05003050000105184-E0P7jf2Sqf8Z
11:12:34 14 4,766.0000 XLON 07003070000105238-E0P7jf2Sqf8b
11:12:34 52 4,766.0000 XLON 07003070000105238-E0P7jf2Sqf8f
11:13:25 51 4,764.0000 XLON 07003070000106287-E0P7jf2SqgBA
11:13:25 77 4,764.0000 XLON 07003070000106287-E0P7jf2SqgBH
11:14:47 152 4,763.0000 XLON 05003050000106179-E0P7jf2SqhQt
11:14:49 72 4,762.0000 XLON 07003070000106245-E0P7jf2SqhW1
11:14:53 173 4,760.0000 XLON 05003050000107696-E0P7jf2SqhkV
11:16:31 118 4,760.0000 XLON 05003050000109977-E0P7jf2Sql1m
11:16:59 108 4,758.0000 XLON 05003050000109945-E0P7jf2SqlYG
11:16:59 107 4,759.0000 XLON 07003070000109971-E0P7jf2SqlVM
11:18:48 80 4,759.0000 XLON 07003070000111530-E0P7jf2SqnZJ
11:19:15 94 4,758.0000 XLON 05003050000111013-E0P7jf2SqoVo
11:20:05 72 4,757.0000 XLON 07003070000112753-E0P7jf2SqpZ3
11:20:05 36 4,757.0000 XLON 07003070000112753-E0P7jf2SqpZ1
11:23:20 24 4,759.0000 XLON 05003050000114938-E0P7jf2Sqt4e
11:23:20 22 4,759.0000 XLON 05003050000114938-E0P7jf2Sqt4g
11:23:55 25 4,759.0000 XLON 05003050000115301-E0P7jf2SqtMD
11:24:19 106 4,758.0000 XLON 05003050000113481-E0P7jf2Sqtft
11:24:19 101 4,758.0000 XLON 07003070000113523-E0P7jf2Sqtfv
11:25:27 143 4,758.0000 XLON 07003070000115978-E0P7jf2Sqv1R
11:26:40 24 4,758.0000 XLON 07003070000116843-E0P7jf2SqwM0
11:26:40 27 4,758.0000 XLON 07003070000116843-E0P7jf2SqwM2
11:26:45 110 4,757.0000 XLON 05003050000115570-E0P7jf2SqwPJ
11:27:53 85 4,755.0000 XLON 07003070000112480-E0P7jf2SqyIy
11:28:04 61 4,754.0000 XLON 07003070000118082-E0P7jf2SqytI
11:29:51 124 4,757.0000 XLON 05003050000119159-E0P7jf2Sr16v
11:30:05 132 4,757.0000 XLON 05003050000119633-E0P7jf2Sr1Te
11:31:12 167 4,756.0000 XLON 05003050000120602-E0P7jf2Sr38k
11:31:59 95 4,755.0000 XLON 07003070000118447-E0P7jf2Sr3zp
11:32:45 52 4,754.0000 XLON 07003070000121925-E0P7jf2Sr4kK
11:32:50 129 4,753.0000 XLON 05003050000119685-E0P7jf2Sr4mU
11:34:21 93 4,753.0000 XLON 07003070000122235-E0P7jf2Sr6Gt
11:36:05 4 4,756.0000 XLON 07003070000124308-E0P7jf2Sr8U2
11:36:05 29 4,756.0000 XLON 07003070000124308-E0P7jf2Sr8U4
11:36:36 134 4,755.0000 XLON 05003050000123660-E0P7jf2Sr93F
11:37:59 127 4,756.0000 XLON 05003050000125260-E0P7jf2SrAc8
11:37:59 173 4,757.0000 XLON 05003050000125276-E0P7jf2SrAbb
11:41:04 47 4,760.0000 XLON 07003070000127505-E0P7jf2SrDUX
11:41:04 76 4,760.0000 XLON 07003070000127505-E0P7jf2SrDUZ
11:44:02 154 4,761.0000 XLON 07003070000129053-E0P7jf2SrFqP
11:44:46 126 4,762.0000 XLON 05003050000129714-E0P7jf2SrGRX
11:44:46 127 4,762.0000 XLON 07003070000129793-E0P7jf2SrGRV
11:48:21 151 4,763.0000 XLON 05003050000130530-E0P7jf2SrJfd
11:49:32 6 4,763.0000 XLON 05003050000132046-E0P7jf2SrKJB
11:50:09 85 4,763.0000 XLON 05003050000132046-E0P7jf2SrKsm
11:57:18 23 4,772.0000 XLON 07003070000136186-E0P7jf2SrRee
11:57:18 21 4,772.0000 XLON 07003070000136186-E0P7jf2SrReg
11:57:18 87 4,772.0000 XLON 07003070000136186-E0P7jf2SrRei
11:57:18 61 4,772.0000 XLON 07003070000136186-E0P7jf2SrRek
11:57:19 4 4,772.0000 XLON 05003050000136130-E0P7jf2SrRfi
11:59:52 121 4,772.0000 XLON 05003050000136134-E0P7jf2SrTRn
11:59:52 146 4,772.0000 XLON 05003050000136138-E0P7jf2SrTRp
12:00:12 113 4,774.0000 XLON 07003070000137793-E0P7jf2SrUAy
12:00:13 170 4,774.0000 XLON 07003070000137804-E0P7jf2SrUBm
12:00:14 147 4,774.0000 XLON 05003050000137731-E0P7jf2SrUCk
12:00:31 113 4,774.0000 XLON 07003070000137827-E0P7jf2SrUOX
12:00:37 170 4,774.0000 XLON 07003070000138071-E0P7jf2SrUTc
12:00:38 80 4,774.0000 XLON 07003070000138153-E0P7jf2SrUUN
12:01:11 147 4,774.0000 XLON 07003070000138231-E0P7jf2SrUrl
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: 95,600
Date of transaction: 7 November 2025
Average price paid per share (pence): 4,755.4172
Lowest price paid per share (pence): 4,708.0000
Highest price paid per share (pence): 4,812.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,922,582 (excluding Treasury shares), and the
Company will hold 31,432,251 ordinary shares in Treasury.
The figure of 419,922,582 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:02:02 80 4,799.0000 XLON 05003050000004793-E0P7jf2SmIlp
08:02:02 86 4,799.0000 XLON 05003050000004793-E0P7jf2SmIly
08:02:02 75 4,799.0000 XLON 07003070000004804-E0P7jf2SmIlN
08:02:41 238 4,804.0000 XLON 07003070000004912-E0P7jf2SmKmL
08:02:55 107 4,801.0000 XLON 05003050000004885-E0P7jf2SmLND
08:02:55 9 4,801.0000 XLON 05003050000004885-E0P7jf2SmLNF
08:02:55 151 4,801.0000 XLON 05003050000004898-E0P7jf2SmLNH
08:04:49 39 4,802.0000 XLON 07003070000005179-E0P7jf2SmPGD
08:04:49 182 4,802.0000 XLON 07003070000005179-E0P7jf2SmPGF
08:05:31 198 4,807.0000 XLON 05003050000005347-E0P7jf2SmR4F
08:05:39 43 4,807.0000 XLON 05003050000005347-E0P7jf2SmRUa
08:05:49 65 4,806.0000 XLON 05003050000005348-E0P7jf2SmRic
08:05:49 158 4,806.0000 XLON 07003070000005376-E0P7jf2SmRia
08:06:44 139 4,805.0000 XLON 05003050000005497-E0P7jf2SmTFm
08:06:44 40 4,805.0000 XLON 05003050000005497-E0P7jf2SmTFk
08:07:20 71 4,805.0000 XLON 07003070000005611-E0P7jf2SmUGg
08:07:20 120 4,805.0000 XLON 07003070000005611-E0P7jf2SmUGi
08:07:44 71 4,805.0000 XLON 07003070000005667-E0P7jf2SmViD
08:07:44 88 4,805.0000 XLON 07003070000005667-E0P7jf2SmViF
08:08:50 200 4,803.0000 XLON 05003050000005425-E0P7jf2SmaSx
08:08:50 15 4,803.0000 XLON 05003050000005425-E0P7jf2SmaSz
08:08:50 81 4,804.0000 XLON 05003050000005713-E0P7jf2SmaPr
08:08:50 91 4,804.0000 XLON 05003050000005713-E0P7jf2SmaPt
08:10:33 116 4,806.0000 XLON 05003050000005942-E0P7jf2SmhXt
08:10:33 70 4,806.0000 XLON 05003050000005942-E0P7jf2SmhXv
08:10:33 195 4,807.0000 XLON 07003070000006068-E0P7jf2SmhXV
08:10:54 171 4,803.0000 XLON 05003050000005871-E0P7jf2SmjQR
08:11:02 163 4,801.0000 XLON 07003070000006072-E0P7jf2Smjyu
08:11:37 221 4,798.0000 XLON 07003070000006147-E0P7jf2Smlqn
08:11:37 176 4,799.0000 XLON 07003070000006218-E0P7jf2Smlpb
08:12:52 148 4,802.0000 XLON 07003070000006336-E0P7jf2SmpBc
08:13:23 18 4,801.0000 XLON 07003070000006394-E0P7jf2Smqwl
08:13:23 60 4,801.0000 XLON 07003070000006394-E0P7jf2Smqwn
08:14:06 134 4,802.0000 XLON 05003050000006424-E0P7jf2Smss9
08:14:06 125 4,802.0000 XLON 07003070000006448-E0P7jf2SmssB
08:14:21 55 4,802.0000 XLON 07003070000006479-E0P7jf2SmtFi
08:15:43 146 4,806.0000 XLON 07003070000007044-E0P7jf2Smy1k
08:15:53 47 4,805.0000 XLON 07003070000006538-E0P7jf2Smysx
08:15:53 172 4,805.0000 XLON 07003070000006538-E0P7jf2Smysz
08:16:33 218 4,806.0000 XLON 07003070000007447-E0P7jf2Sn0iz
08:16:36 78 4,805.0000 XLON 07003070000007327-E0P7jf2Sn0n7
08:16:36 68 4,805.0000 XLON 07003070000007327-E0P7jf2Sn0n9
08:17:41 72 4,807.0000 XLON 05003050000008462-E0P7jf2Sn2kc
08:18:16 78 4,807.0000 XLON 07003070000008860-E0P7jf2Sn3qE
08:18:16 55 4,807.0000 XLON 07003070000008860-E0P7jf2Sn3qG
08:18:41 140 4,812.0000 XLON 05003050000009049-E0P7jf2Sn4wb
08:18:45 146 4,810.0000 XLON 07003070000009141-E0P7jf2Sn53u
08:19:27 111 4,808.0000 XLON 05003050000009423-E0P7jf2Sn756
08:19:27 216 4,809.0000 XLON 07003070000009581-E0P7jf2Sn73z
08:19:27 68 4,808.0000 XLON 05003050000009423-E0P7jf2Sn74B
08:19:48 35 4,805.0000 XLON 07003070000009142-E0P7jf2Sn89R
08:19:48 109 4,805.0000 XLON 07003070000009142-E0P7jf2Sn89k
08:21:52 130 4,807.0000 XLON 07003070000011520-E0P7jf2SnCol
08:22:14 100 4,806.0000 XLON 07003070000011983-E0P7jf2SnDDm
08:22:34 51 4,806.0000 XLON 07003070000011983-E0P7jf2SnE7q
08:22:54 140 4,806.0000 XLON 05003050000012303-E0P7jf2SnETh
08:23:50 117 4,806.0000 XLON 07003070000012724-E0P7jf2SnGgD
08:24:34 89 4,806.0000 XLON 05003050000013298-E0P7jf2SnI5p
08:24:34 40 4,806.0000 XLON 05003050000013298-E0P7jf2SnI5t
08:24:47 153 4,805.0000 XLON 07003070000011171-E0P7jf2SnITs
08:25:06 118 4,803.0000 XLON 05003050000011441-E0P7jf2SnJ7P
08:25:23 117 4,801.0000 XLON 07003070000013777-E0P7jf2SnJte
08:28:01 137 4,803.0000 XLON 05003050000015329-E0P7jf2SnP2H
08:28:05 27 4,802.0000 XLON 05003050000014593-E0P7jf2SnP4N
08:28:05 109 4,802.0000 XLON 05003050000014593-E0P7jf2SnP4P
08:28:56 140 4,799.0000 XLON 07003070000015499-E0P7jf2SnR1Y
08:29:21 138 4,799.0000 XLON 07003070000016881-E0P7jf2SnRqN
08:30:47 104 4,801.0000 XLON 05003050000017489-E0P7jf2SnUa0
08:31:10 113 4,801.0000 XLON 05003050000018208-E0P7jf2SnUsS
08:31:22 155 4,800.0000 XLON 07003070000017474-E0P7jf2SnV99
08:31:45 62 4,798.0000 XLON 05003050000018580-E0P7jf2SnVgi
08:32:28 113 4,800.0000 XLON 05003050000019196-E0P7jf2SnXQq
08:32:47 184 4,798.0000 XLON 07003070000019540-E0P7jf2SnY2r
08:33:23 122 4,798.0000 XLON 05003050000019919-E0P7jf2SnZIA
08:33:39 104 4,797.0000 XLON 05003050000017980-E0P7jf2SnZZV
08:34:02 143 4,795.0000 XLON 07003070000019433-E0P7jf2SnaFG
08:35:15 122 4,792.0000 XLON 05003050000021113-E0P7jf2SnbZt
08:35:40 111 4,792.0000 XLON 07003070000021644-E0P7jf2SnbsJ
08:36:01 121 4,792.0000 XLON 07003070000021942-E0P7jf2SncHQ
08:36:01 133 4,791.0000 XLON 07003070000020855-E0P7jf2SncHS
08:37:17 102 4,792.0000 XLON 07003070000022486-E0P7jf2Sndgf
08:37:18 122 4,789.0000 XLON 05003050000020376-E0P7jf2SndjV
08:38:40 101 4,795.0000 XLON 07003070000023566-E0P7jf2Sngxz
08:39:00 102 4,795.0000 XLON 07003070000023912-E0P7jf2Snhlg
08:39:24 100 4,795.0000 XLON 07003070000024202-E0P7jf2Snibq
08:39:24 152 4,794.0000 XLON 07003070000023847-E0P7jf2Snibt
08:40:46 102 4,796.0000 XLON 07003070000024646-E0P7jf2SnlPK
08:41:19 110 4,795.0000 XLON 05003050000025158-E0P7jf2SnmCV
08:41:51 138 4,796.0000 XLON 07003070000025712-E0P7jf2Snn76
08:41:51 92 4,795.0000 XLON 05003050000025414-E0P7jf2Snn7X
08:43:04 129 4,795.0000 XLON 05003050000026332-E0P7jf2SnpPh
08:44:07 128 4,794.0000 XLON 07003070000027169-E0P7jf2SnrNL
08:44:21 137 4,794.0000 XLON 05003050000027476-E0P7jf2Snrnl
08:44:24 101 4,793.0000 XLON 07003070000025809-E0P7jf2Snrrc
08:46:26 97 4,798.0000 XLON 07003070000028834-E0P7jf2SnwCY
08:47:36 109 4,801.0000 XLON 07003070000029568-E0P7jf2Snxoi
08:47:37 44 4,800.0000 XLON 05003050000029454-E0P7jf2Snxq6
08:47:37 65 4,800.0000 XLON 05003050000029454-E0P7jf2Snxpq
08:47:41 91 4,799.0000 XLON 07003070000029369-E0P7jf2Snxun
08:47:41 137 4,800.0000 XLON 05003050000029762-E0P7jf2Snxuj
08:48:44 127 4,798.0000 XLON 07003070000029773-E0P7jf2Snzh7
08:49:21 61 4,797.0000 XLON 05003050000030875-E0P7jf2So0aF
08:49:21 40 4,797.0000 XLON 05003050000030875-E0P7jf2So0aH
08:50:05 118 4,797.0000 XLON 05003050000031018-E0P7jf2So1ZO
08:50:05 110 4,798.0000 XLON 07003070000031015-E0P7jf2So1Yx
08:51:48 100 4,795.0000 XLON 07003070000029753-E0P7jf2So4BX
08:53:52 59 4,796.0000 XLON 05003050000033218-E0P7jf2So6O2
08:53:52 42 4,796.0000 XLON 05003050000033218-E0P7jf2So6Nj
08:54:41 126 4,796.0000 XLON 07003070000034378-E0P7jf2So7q1
08:54:41 119 4,795.0000 XLON 05003050000032946-E0P7jf2So7qF
08:54:50 81 4,795.0000 XLON 07003070000034607-E0P7jf2So8DL
08:55:02 86 4,794.0000 XLON 05003050000032614-E0P7jf2So8TO
08:56:35 125 4,794.0000 XLON 05003050000035814-E0P7jf2SoAEN
08:58:00 39 4,794.0000 XLON 05003050000036592-E0P7jf2SoBxq
08:58:13 61 4,794.0000 XLON 05003050000036750-E0P7jf2SoCFu
08:58:13 39 4,794.0000 XLON 05003050000036750-E0P7jf2SoCFw
08:58:14 84 4,792.0000 XLON 07003070000035446-E0P7jf2SoCJB
08:58:46 106 4,791.0000 XLON 05003050000034601-E0P7jf2SoCyU
09:01:01 83 4,794.0000 XLON 05003050000038884-E0P7jf2SoGLU
09:01:01 116 4,794.0000 XLON 07003070000038874-E0P7jf2SoGLS
09:01:02 47 4,794.0000 XLON 07003070000038957-E0P7jf2SoGMQ
09:01:02 69 4,794.0000 XLON 07003070000038957-E0P7jf2SoGMZ
09:01:35 125 4,794.0000 XLON 07003070000039292-E0P7jf2SoH4l
09:02:03 78 4,796.0000 XLON 07003070000039916-E0P7jf2SoHgU
09:02:06 76 4,795.0000 XLON 07003070000039884-E0P7jf2SoHiv
09:03:15 108 4,799.0000 XLON 05003050000040880-E0P7jf2SoJcA
09:03:15 92 4,799.0000 XLON 07003070000040869-E0P7jf2SoJcC
09:03:17 83 4,799.0000 XLON 05003050000041483-E0P7jf2SoJf6
09:03:40 91 4,798.0000 XLON 07003070000041575-E0P7jf2SoK7I
09:04:10 108 4,799.0000 XLON 07003070000042107-E0P7jf2SoKlB
09:05:29 99 4,802.0000 XLON 05003050000043473-E0P7jf2SoMFS
09:05:57 83 4,801.0000 XLON 07003070000043389-E0P7jf2SoMj9
09:05:59 2 4,800.0000 XLON 05003050000042810-E0P7jf2SoMmD
09:05:59 6 4,800.0000 XLON 05003050000042810-E0P7jf2SoMmF
09:05:59 129 4,800.0000 XLON 05003050000042810-E0P7jf2SoMm7
09:06:15 129 4,799.0000 XLON 05003050000043766-E0P7jf2SoN2q
09:06:15 82 4,798.0000 XLON 05003050000043758-E0P7jf2SoN38
09:06:28 65 4,799.0000 XLON 07003070000043953-E0P7jf2SoNEb
09:07:41 98 4,799.0000 XLON 07003070000044602-E0P7jf2SoP07
09:07:42 98 4,798.0000 XLON 05003050000043969-E0P7jf2SoP1Z
09:07:54 56 4,796.0000 XLON 07003070000043916-E0P7jf2SoPJt
09:11:10 94 4,797.0000 XLON 07003070000046471-E0P7jf2SoT9D
09:11:14 100 4,796.0000 XLON 05003050000046244-E0P7jf2SoTEN
09:11:14 86 4,796.0000 XLON 07003070000046225-E0P7jf2SoTEL
09:12:50 68 4,797.0000 XLON 05003050000047374-E0P7jf2SoVZP
09:12:50 18 4,797.0000 XLON 05003050000047374-E0P7jf2SoVZT
09:13:31 102 4,795.0000 XLON 05003050000046613-E0P7jf2SoWDg
09:13:31 138 4,796.0000 XLON 07003070000047625-E0P7jf2SoWDP
09:13:46 103 4,795.0000 XLON 07003070000047770-E0P7jf2SoWa7
09:16:43 146 4,799.0000 XLON 05003050000049052-E0P7jf2SoZu3
09:16:44 69 4,799.0000 XLON 05003050000049064-E0P7jf2SoZxT
09:16:44 100 4,799.0000 XLON 05003050000049064-E0P7jf2SoZxV
09:17:35 88 4,800.0000 XLON 05003050000049386-E0P7jf2Soavk
09:17:50 132 4,799.0000 XLON 07003070000049255-E0P7jf2Sob7W
09:18:28 83 4,799.0000 XLON 05003050000049667-E0P7jf2Sobs7
09:18:28 131 4,798.0000 XLON 05003050000049019-E0P7jf2SobsQ
09:18:56 86 4,796.0000 XLON 07003070000049636-E0P7jf2SocQP
09:20:01 131 4,795.0000 XLON 05003050000050062-E0P7jf2SodNt
09:21:26 6 4,795.0000 XLON 05003050000050571-E0P7jf2SofA2
09:21:26 126 4,795.0000 XLON 05003050000050571-E0P7jf2SofA4
09:22:34 16 4,796.0000 XLON 07003070000051311-E0P7jf2SogIO
09:22:34 85 4,796.0000 XLON 07003070000051311-E0P7jf2SogIQ
09:22:43 108 4,795.0000 XLON 07003070000051088-E0P7jf2SogRG
09:24:13 117 4,795.0000 XLON 05003050000052054-E0P7jf2SoiBM
09:24:43 90 4,795.0000 XLON 05003050000052600-E0P7jf2SoijK
09:25:59 99 4,795.0000 XLON 05003050000052860-E0P7jf2Sojmd
09:26:02 135 4,795.0000 XLON 07003070000053095-E0P7jf2Sojpo
09:26:02 90 4,794.0000 XLON 07003070000051310-E0P7jf2Sojq9
09:27:53 116 4,798.0000 XLON 05003050000054046-E0P7jf2Solyu
09:28:01 89 4,797.0000 XLON 07003070000053801-E0P7jf2Som5x
09:28:15 82 4,796.0000 XLON 05003050000054310-E0P7jf2SomV9
09:28:15 108 4,796.0000 XLON 05003050000053580-E0P7jf2SomUj
09:28:54 134 4,795.0000 XLON 07003070000054316-E0P7jf2Son3a
09:30:49 62 4,795.0000 XLON 05003050000055440-E0P7jf2Sool9
09:30:49 61 4,795.0000 XLON 05003050000055440-E0P7jf2SoolB
09:30:49 65 4,795.0000 XLON 05003050000055440-E0P7jf2SoolD
09:30:49 28 4,795.0000 XLON 05003050000055440-E0P7jf2SoolF
09:30:49 39 4,795.0000 XLON 05003050000055440-E0P7jf2SoolH
09:30:49 32 4,795.0000 XLON 05003050000055440-E0P7jf2SoolJ
09:30:49 122 4,795.0000 XLON 05003050000055440-E0P7jf2SoolL
09:31:21 106 4,792.0000 XLON 05003050000054312-E0P7jf2SopGo
09:33:23 123 4,792.0000 XLON 07003070000056164-E0P7jf2Sorhc
09:33:53 93 4,792.0000 XLON 07003070000057034-E0P7jf2SosHh
09:34:15 144 4,791.0000 XLON 07003070000055824-E0P7jf2Sosfp
09:34:38 122 4,789.0000 XLON 05003050000057326-E0P7jf2Sot0T
09:34:43 91 4,788.0000 XLON 05003050000056398-E0P7jf2Sot2p
09:34:47 94 4,785.0000 XLON 07003070000057334-E0P7jf2SotF0
09:37:03 123 4,791.0000 XLON 05003050000058739-E0P7jf2SowHM
09:38:15 10 4,791.0000 XLON 07003070000058941-E0P7jf2Soxt0
09:38:15 47 4,791.0000 XLON 07003070000058941-E0P7jf2SoxtF
09:38:15 65 4,791.0000 XLON 07003070000058941-E0P7jf2SoxtH
09:38:15 122 4,792.0000 XLON 05003050000059001-E0P7jf2Soxlp
09:39:08 122 4,790.0000 XLON 05003050000058498-E0P7jf2Soyi9
09:39:56 115 4,791.0000 XLON 05003050000059856-E0P7jf2Soze5
09:40:21 93 4,791.0000 XLON 07003070000060191-E0P7jf2Sp078
09:41:56 124 4,789.0000 XLON 07003070000059693-E0P7jf2Sp1IE
09:41:56 97 4,790.0000 XLON 05003050000060580-E0P7jf2Sp1FR
09:42:03 113 4,787.0000 XLON 05003050000059476-E0P7jf2Sp1eU
09:43:04 101 4,784.0000 XLON 07003070000061151-E0P7jf2Sp33x
09:44:20 94 4,787.0000 XLON 07003070000062088-E0P7jf2Sp4Il
09:45:53 110 4,787.0000 XLON 07003070000062406-E0P7jf2Sp69A
09:46:39 120 4,790.0000 XLON 07003070000062895-E0P7jf2Sp7G1
09:46:43 101 4,789.0000 XLON 05003050000062865-E0P7jf2Sp7Wx
09:47:29 56 4,786.0000 XLON 07003070000061814-E0P7jf2Sp8as
09:47:29 120 4,785.0000 XLON 07003070000063291-E0P7jf2Sp8bD
09:47:29 65 4,786.0000 XLON 07003070000061814-E0P7jf2Sp8aq
09:49:10 113 4,791.0000 XLON 05003050000064177-E0P7jf2SpAbB
09:49:33 113 4,790.0000 XLON 05003050000064079-E0P7jf2SpBB2
09:50:17 95 4,790.0000 XLON 05003050000064786-E0P7jf2SpCKL
09:50:17 2 4,790.0000 XLON 05003050000064786-E0P7jf2SpCKO
09:50:17 16 4,790.0000 XLON 05003050000064786-E0P7jf2SpCKU
09:50:53 161 4,789.0000 XLON 07003070000064504-E0P7jf2SpDJL
09:50:55 118 4,788.0000 XLON 07003070000064201-E0P7jf2SpDLp
09:51:11 95 4,786.0000 XLON 05003050000065323-E0P7jf2SpDwF
09:51:13 3 4,785.0000 XLON 07003070000065327-E0P7jf2SpDzz
09:51:13 102 4,785.0000 XLON 07003070000065327-E0P7jf2SpE05
09:53:27 106 4,785.0000 XLON 07003070000066705-E0P7jf2SpGWA
09:54:05 73 4,785.0000 XLON 05003050000066985-E0P7jf2SpHMz
09:54:17 95 4,784.0000 XLON 07003070000066386-E0P7jf2SpHXe
10:00:05 144 4,788.0000 XLON 07003070000070489-E0P7jf2SpOgh
10:00:06 197 4,788.0000 XLON 05003050000070522-E0P7jf2SpOlg
10:00:21 114 4,787.0000 XLON 07003070000069896-E0P7jf2SpPQG
10:00:34 106 4,786.0000 XLON 07003070000068678-E0P7jf2SpPh5
10:02:15 103 4,786.0000 XLON 07003070000071966-E0P7jf2SpRK6
10:04:14 94 4,789.0000 XLON 07003070000073487-E0P7jf2SpTsd
10:04:16 94 4,789.0000 XLON 07003070000073536-E0P7jf2SpTvs
10:04:34 122 4,789.0000 XLON 05003050000073661-E0P7jf2SpUQG
10:04:45 42 4,788.0000 XLON 05003050000072822-E0P7jf2SpUUx
10:04:45 61 4,788.0000 XLON 05003050000072822-E0P7jf2SpUUv
10:05:09 62 4,788.0000 XLON 05003050000073971-E0P7jf2SpUqQ
10:06:33 133 4,788.0000 XLON 07003070000074416-E0P7jf2SpWLB
10:06:44 124 4,788.0000 XLON 07003070000074715-E0P7jf2SpWdH
10:06:57 116 4,787.0000 XLON 07003070000072724-E0P7jf2SpWoU
10:08:56 117 4,788.0000 XLON 05003050000075542-E0P7jf2SpZNR
10:09:08 95 4,786.0000 XLON 05003050000074361-E0P7jf2SpZXi
10:09:08 59 4,787.0000 XLON 05003050000075137-E0P7jf2SpZWu
10:09:08 55 4,787.0000 XLON 05003050000075137-E0P7jf2SpZWx
10:09:56 97 4,785.0000 XLON 07003070000075838-E0P7jf2SpaVp
10:10:44 126 4,784.0000 XLON 07003070000076024-E0P7jf2SpbIh
10:11:27 116 4,783.0000 XLON 05003050000075664-E0P7jf2SpcYW
10:11:35 136 4,781.0000 XLON 07003070000075727-E0P7jf2Spd7Q
10:12:02 160 4,780.0000 XLON 05003050000076534-E0P7jf2SpdtZ
10:14:41 134 4,782.0000 XLON 05003050000077594-E0P7jf2SpgxM
10:14:59 87 4,783.0000 XLON 05003050000078723-E0P7jf2Sphd4
10:16:23 96 4,786.0000 XLON 07003070000079195-E0P7jf2SpjY8
10:16:38 87 4,785.0000 XLON 05003050000079744-E0P7jf2Spjl0
10:16:38 53 4,785.0000 XLON 05003050000079744-E0P7jf2Spjl2
10:17:58 96 4,786.0000 XLON 05003050000079993-E0P7jf2SplLy
10:18:27 97 4,791.0000 XLON 05003050000080666-E0P7jf2Spm3V
10:18:35 106 4,790.0000 XLON 05003050000080667-E0P7jf2SpmE0
10:18:59 133 4,790.0000 XLON 05003050000080874-E0P7jf2SpmuO
10:19:52 106 4,787.0000 XLON 05003050000081296-E0P7jf2SpoGZ
10:19:52 106 4,788.0000 XLON 07003070000080696-E0P7jf2SpoAZ
10:21:03 66 4,787.0000 XLON 07003070000082368-E0P7jf2Spptn
10:22:32 103 4,786.0000 XLON 07003070000082637-E0P7jf2Sps8W
10:22:51 124 4,785.0000 XLON 05003050000081261-E0P7jf2SpsWu
10:24:14 96 4,785.0000 XLON 07003070000083871-E0P7jf2SptkQ
10:26:54 47 4,785.0000 XLON 07003070000085406-E0P7jf2SpvfN
10:27:42 109 4,785.0000 XLON 07003070000085406-E0P7jf2SpxA9
10:27:42 29 4,785.0000 XLON 07003070000085406-E0P7jf2SpxAB
10:27:42 132 4,785.0000 XLON 07003070000085531-E0P7jf2SpxAD
10:29:12 126 4,790.0000 XLON 07003070000086446-E0P7jf2SpyF5
10:29:17 136 4,789.0000 XLON 05003050000086337-E0P7jf2SpyJk
10:30:21 108 4,787.0000 XLON 05003050000086168-E0P7jf2SpzPW
10:31:03 165 4,786.0000 XLON 05003050000087169-E0P7jf2Sq0NB
10:31:03 152 4,788.0000 XLON 07003070000087348-E0P7jf2Sq0K2
10:31:05 139 4,785.0000 XLON 07003070000086745-E0P7jf2Sq0Pr
10:33:00 29 4,784.0000 XLON 07003070000088023-E0P7jf2Sq1bC
10:33:00 129 4,784.0000 XLON 07003070000088023-E0P7jf2Sq1bL
10:34:41 160 4,786.0000 XLON 05003050000088650-E0P7jf2Sq2sR
10:36:14 13 4,786.0000 XLON 05003050000089001-E0P7jf2Sq3zh
10:36:14 52 4,786.0000 XLON 05003050000089001-E0P7jf2Sq3zj
10:36:14 98 4,786.0000 XLON 05003050000089115-E0P7jf2Sq3zn
10:36:14 80 4,786.0000 XLON 07003070000089172-E0P7jf2Sq3zl
10:39:35 132 4,787.0000 XLON 07003070000089724-E0P7jf2Sq7Hy
10:40:10 23 4,787.0000 XLON 05003050000090805-E0P7jf2Sq7rK
10:40:27 198 4,786.0000 XLON 05003050000089765-E0P7jf2Sq88G
10:41:13 67 4,785.0000 XLON 05003050000091231-E0P7jf2Sq9DD
10:41:13 105 4,785.0000 XLON 05003050000091231-E0P7jf2Sq9DF
10:43:26 91 4,785.0000 XLON 07003070000091768-E0P7jf2SqB28
10:43:26 59 4,785.0000 XLON 07003070000091955-E0P7jf2SqB2A
10:43:55 109 4,785.0000 XLON 05003050000092390-E0P7jf2SqBSX
10:43:56 2 4,785.0000 XLON 05003050000092390-E0P7jf2SqBTO
10:45:33 87 4,785.0000 XLON 05003050000093021-E0P7jf2SqCgK
10:45:33 129 4,785.0000 XLON 07003070000092858-E0P7jf2SqCfp
10:45:39 64 4,784.0000 XLON 05003050000088596-E0P7jf2SqCm3
10:45:39 104 4,784.0000 XLON 07003070000088664-E0P7jf2SqCm5
10:45:46 132 4,782.0000 XLON 05003050000091232-E0P7jf2SqCwy
10:46:28 52 4,778.0000 XLON 05003050000093236-E0P7jf2SqDXg
10:46:28 67 4,778.0000 XLON 05003050000093236-E0P7jf2SqDXj
10:46:55 119 4,777.0000 XLON 07003070000093444-E0P7jf2SqEBF
10:49:48 49 4,779.0000 XLON 05003050000094339-E0P7jf2SqGg5
10:49:48 98 4,779.0000 XLON 05003050000094339-E0P7jf2SqGg8
10:50:49 80 4,779.0000 XLON 07003070000095237-E0P7jf2SqHiH
10:51:52 71 4,779.0000 XLON 05003050000095702-E0P7jf2SqIqh
10:51:52 114 4,779.0000 XLON 05003050000095702-E0P7jf2SqIqj
10:52:36 110 4,778.0000 XLON 07003070000095008-E0P7jf2SqJNK
10:55:18 134 4,779.0000 XLON 05003050000096427-E0P7jf2SqLtI
10:55:18 123 4,779.0000 XLON 07003070000096920-E0P7jf2SqLtK
10:57:24 159 4,777.0000 XLON 07003070000094167-E0P7jf2SqO3j
10:57:24 160 4,776.0000 XLON 05003050000097322-E0P7jf2SqO4J
10:57:24 89 4,779.0000 XLON 07003070000098187-E0P7jf2SqO2o
10:57:24 47 4,779.0000 XLON 07003070000098187-E0P7jf2SqO2q
10:57:24 23 4,779.0000 XLON 07003070000098187-E0P7jf2SqO2s
10:57:43 141 4,774.0000 XLON 05003050000098133-E0P7jf2SqOIj
10:57:56 47 4,772.0000 XLON 07003070000098203-E0P7jf2SqOeH
10:57:56 44 4,772.0000 XLON 07003070000098203-E0P7jf2SqOeD
11:00:03 150 4,774.0000 XLON 07003070000099183-E0P7jf2SqQRS
11:00:24 39 4,773.0000 XLON 07003070000098977-E0P7jf2SqQrc
11:00:24 111 4,773.0000 XLON 07003070000098977-E0P7jf2SqQrm
11:01:09 175 4,772.0000 XLON 05003050000098903-E0P7jf2SqRdI
11:01:31 69 4,770.0000 XLON 07003070000099462-E0P7jf2SqRzM
11:03:06 20 4,770.0000 XLON 05003050000100801-E0P7jf2SqU6j
11:03:20 155 4,770.0000 XLON 05003050000100801-E0P7jf2SqUFI
11:04:25 126 4,769.0000 XLON 07003070000099777-E0P7jf2SqVf2
11:04:49 47 4,768.0000 XLON 05003050000099781-E0P7jf2SqWGU
11:04:49 83 4,768.0000 XLON 05003050000099781-E0P7jf2SqWGX
11:05:32 121 4,768.0000 XLON 07003070000102043-E0P7jf2SqX5L
11:06:08 183 4,767.0000 XLON 07003070000102624-E0P7jf2SqXkK
11:06:08 134 4,768.0000 XLON 05003050000102602-E0P7jf2SqXjr
11:09:34 174 4,768.0000 XLON 07003070000104425-E0P7jf2SqbJM
11:11:29 176 4,769.0000 XLON 07003070000105262-E0P7jf2Sqdgz
11:12:31 156 4,767.0000 XLON 05003050000103883-E0P7jf2Sqeus
11:12:34 74 4,766.0000 XLON 05003050000105184-E0P7jf2Sqf8Z
11:12:34 14 4,766.0000 XLON 07003070000105238-E0P7jf2Sqf8b
11:12:34 52 4,766.0000 XLON 07003070000105238-E0P7jf2Sqf8f
11:13:25 51 4,764.0000 XLON 07003070000106287-E0P7jf2SqgBA
11:13:25 77 4,764.0000 XLON 07003070000106287-E0P7jf2SqgBH
11:14:47 152 4,763.0000 XLON 05003050000106179-E0P7jf2SqhQt
11:14:49 72 4,762.0000 XLON 07003070000106245-E0P7jf2SqhW1
11:14:53 173 4,760.0000 XLON 05003050000107696-E0P7jf2SqhkV
11:16:31 118 4,760.0000 XLON 05003050000109977-E0P7jf2Sql1m
11:16:59 108 4,758.0000 XLON 05003050000109945-E0P7jf2SqlYG
11:16:59 107 4,759.0000 XLON 07003070000109971-E0P7jf2SqlVM
11:18:48 80 4,759.0000 XLON 07003070000111530-E0P7jf2SqnZJ
11:19:15 94 4,758.0000 XLON 05003050000111013-E0P7jf2SqoVo
11:20:05 72 4,757.0000 XLON 07003070000112753-E0P7jf2SqpZ3
11:20:05 36 4,757.0000 XLON 07003070000112753-E0P7jf2SqpZ1
11:23:20 24 4,759.0000 XLON 05003050000114938-E0P7jf2Sqt4e
11:23:20 22 4,759.0000 XLON 05003050000114938-E0P7jf2Sqt4g
11:23:55 25 4,759.0000 XLON 05003050000115301-E0P7jf2SqtMD
11:24:19 106 4,758.0000 XLON 05003050000113481-E0P7jf2Sqtft
11:24:19 101 4,758.0000 XLON 07003070000113523-E0P7jf2Sqtfv
11:25:27 143 4,758.0000 XLON 07003070000115978-E0P7jf2Sqv1R
11:26:40 24 4,758.0000 XLON 07003070000116843-E0P7jf2SqwM0
11:26:40 27 4,758.0000 XLON 07003070000116843-E0P7jf2SqwM2
11:26:45 110 4,757.0000 XLON 05003050000115570-E0P7jf2SqwPJ
11:27:53 85 4,755.0000 XLON 07003070000112480-E0P7jf2SqyIy
11:28:04 61 4,754.0000 XLON 07003070000118082-E0P7jf2SqytI
11:29:51 124 4,757.0000 XLON 05003050000119159-E0P7jf2Sr16v
11:30:05 132 4,757.0000 XLON 05003050000119633-E0P7jf2Sr1Te
11:31:12 167 4,756.0000 XLON 05003050000120602-E0P7jf2Sr38k
11:31:59 95 4,755.0000 XLON 07003070000118447-E0P7jf2Sr3zp
11:32:45 52 4,754.0000 XLON 07003070000121925-E0P7jf2Sr4kK
11:32:50 129 4,753.0000 XLON 05003050000119685-E0P7jf2Sr4mU
11:34:21 93 4,753.0000 XLON 07003070000122235-E0P7jf2Sr6Gt
11:36:05 4 4,756.0000 XLON 07003070000124308-E0P7jf2Sr8U2
11:36:05 29 4,756.0000 XLON 07003070000124308-E0P7jf2Sr8U4
11:36:36 134 4,755.0000 XLON 05003050000123660-E0P7jf2Sr93F
11:37:59 127 4,756.0000 XLON 05003050000125260-E0P7jf2SrAc8
11:37:59 173 4,757.0000 XLON 05003050000125276-E0P7jf2SrAbb
11:41:04 47 4,760.0000 XLON 07003070000127505-E0P7jf2SrDUX
11:41:04 76 4,760.0000 XLON 07003070000127505-E0P7jf2SrDUZ
11:44:02 154 4,761.0000 XLON 07003070000129053-E0P7jf2SrFqP
11:44:46 126 4,762.0000 XLON 05003050000129714-E0P7jf2SrGRX
11:44:46 127 4,762.0000 XLON 07003070000129793-E0P7jf2SrGRV
11:48:21 151 4,763.0000 XLON 05003050000130530-E0P7jf2SrJfd
11:49:32 6 4,763.0000 XLON 05003050000132046-E0P7jf2SrKJB
11:50:09 85 4,763.0000 XLON 05003050000132046-E0P7jf2SrKsm
11:57:18 23 4,772.0000 XLON 07003070000136186-E0P7jf2SrRee
11:57:18 21 4,772.0000 XLON 07003070000136186-E0P7jf2SrReg
11:57:18 87 4,772.0000 XLON 07003070000136186-E0P7jf2SrRei
11:57:18 61 4,772.0000 XLON 07003070000136186-E0P7jf2SrRek
11:57:19 4 4,772.0000 XLON 05003050000136130-E0P7jf2SrRfi
11:59:52 121 4,772.0000 XLON 05003050000136134-E0P7jf2SrTRn
11:59:52 146 4,772.0000 XLON 05003050000136138-E0P7jf2SrTRp
12:00:12 113 4,774.0000 XLON 07003070000137793-E0P7jf2SrUAy
12:00:13 170 4,774.0000 XLON 07003070000137804-E0P7jf2SrUBm
12:00:14 147 4,774.0000 XLON 05003050000137731-E0P7jf2SrUCk
12:00:31 113 4,774.0000 XLON 07003070000137827-E0P7jf2SrUOX
12:00:37 170 4,774.0000 XLON 07003070000138071-E0P7jf2SrUTc
12:00:38 80 4,774.0000 XLON 07003070000138153-E0P7jf2SrUUN
12:01:11 147 4,774.0000 XLON 07003070000138231-E0P7jf2SrUrl
12:01:55 116 4,774.0000 XLON 07003070000138667-E0P7jf2SrVNY
12:02:22 139 4,773.0000 XLON 05003050000137697-E0P7jf2SrWF8
12:03:44 169 4,773.0000 XLON 05003050000140010-E0P7jf2SrXlS
12:05:21 121 4,774.0000 XLON 05003050000140832-E0P7jf2SrYyM
12:06:00 138 4,773.0000 XLON 05003050000140386-E0P7jf2SrZcI
12:06:00 139 4,774.0000 XLON 07003070000141513-E0P7jf2SrZbp
12:06:02 7 4,772.0000 XLON 05003050000137295-E0P7jf2SrZfR
12:06:02 140 4,772.0000 XLON 05003050000137295-E0P7jf2SrZfV
12:06:26 95 4,770.0000 XLON 05003050000141533-E0P7jf2Sra0b
12:07:34 61 4,770.0000 XLON 07003070000142372-E0P7jf2Srb45
12:07:37 94 4,769.0000 XLON 05003050000142035-E0P7jf2Srb5K
12:07:45 4 4,769.0000 XLON 05003050000142395-E0P7jf2SrbAe
12:07:45 56 4,769.0000 XLON 05003050000142395-E0P7jf2SrbAg
12:07:45 38 4,769.0000 XLON 05003050000142395-E0P7jf2SrbAi
12:11:38 91 4,768.0000 XLON 07003070000141613-E0P7jf2Sre2x
12:11:38 49 4,768.0000 XLON 07003070000141613-E0P7jf2Sre2z
12:12:15 87 4,769.0000 XLON 07003070000144930-E0P7jf2SreYg
12:12:15 33 4,769.0000 XLON 07003070000144930-E0P7jf2SreYi
12:12:45 180 4,769.0000 XLON 07003070000145275-E0P7jf2SrevV
12:14:43 121 4,767.0000 XLON 05003050000142036-E0P7jf2Srgh0
12:17:08 129 4,768.0000 XLON 05003050000146708-E0P7jf2Srivt
12:17:08 113 4,770.0000 XLON 07003070000147086-E0P7jf2Sriuv
12:17:08 103 4,770.0000 XLON 07003070000147449-E0P7jf2Sriuz
12:18:58 75 4,766.0000 XLON 05003050000147659-E0P7jf2SrkZA
12:18:58 58 4,766.0000 XLON 05003050000147659-E0P7jf2SrkZF
12:19:21 79 4,766.0000 XLON 05003050000148857-E0P7jf2Srkx7
12:19:21 62 4,766.0000 XLON 05003050000148857-E0P7jf2SrkxC
12:21:56 137 4,765.0000 XLON 07003070000150424-E0P7jf2SrnUo
12:21:57 111 4,764.0000 XLON 07003070000147735-E0P7jf2SrnW1
12:23:16 113 4,765.0000 XLON 05003050000150603-E0P7jf2SroqC
12:25:28 114 4,768.0000 XLON 07003070000152054-E0P7jf2Srr6l
12:25:48 114 4,766.0000 XLON 05003050000151958-E0P7jf2SrrIl
12:25:48 114 4,767.0000 XLON 05003050000151922-E0P7jf2SrrIQ
12:26:29 128 4,766.0000 XLON 07003070000152701-E0P7jf2Srrnr
12:26:53 8 4,766.0000 XLON 05003050000152789-E0P7jf2SrsGA
12:26:53 35 4,766.0000 XLON 05003050000152789-E0P7jf2SrsGD
12:26:53 61 4,766.0000 XLON 05003050000152789-E0P7jf2SrsGG
12:27:11 139 4,765.0000 XLON 07003070000152519-E0P7jf2Srsj3
12:29:24 47 4,766.0000 XLON 05003050000153853-E0P7jf2SruwL
12:29:24 70 4,766.0000 XLON 05003050000153853-E0P7jf2SruwN
12:29:26 105 4,766.0000 XLON 05003050000154312-E0P7jf2Sruy4
12:29:26 167 4,766.0000 XLON 05003050000154312-E0P7jf2Sruy6
12:30:02 117 4,765.0000 XLON 07003070000153665-E0P7jf2Srvag
12:31:53 151 4,768.0000 XLON 07003070000155571-E0P7jf2SrxgC
12:32:56 84 4,767.0000 XLON 05003050000156385-E0P7jf2SryIU
12:32:56 32 4,767.0000 XLON 05003050000156385-E0P7jf2SryIP
12:33:03 90 4,766.0000 XLON 05003050000154796-E0P7jf2SryVD
12:33:03 26 4,766.0000 XLON 05003050000154796-E0P7jf2SryV3
12:35:09 47 4,767.0000 XLON 05003050000157469-E0P7jf2Ss0CL
12:35:09 115 4,767.0000 XLON 05003050000157469-E0P7jf2Ss0CO
12:35:15 151 4,765.0000 XLON 05003050000155481-E0P7jf2Ss0Ry
12:38:49 180 4,767.0000 XLON 05003050000158392-E0P7jf2Ss3fy
12:38:49 147 4,768.0000 XLON 07003070000159067-E0P7jf2Ss3fY
12:39:38 27 4,766.0000 XLON 07003070000160281-E0P7jf2Ss4KD
12:39:38 152 4,766.0000 XLON 07003070000160281-E0P7jf2Ss4KG
12:41:16 144 4,766.0000 XLON 05003050000160925-E0P7jf2Ss5Y4
12:43:25 101 4,765.0000 XLON 05003050000159553-E0P7jf2Ss7A7
12:43:52 73 4,764.0000 XLON 05003050000162160-E0P7jf2Ss7Xd
12:44:07 94 4,763.0000 XLON 05003050000159827-E0P7jf2Ss7sn
12:44:26 15 4,763.0000 XLON 05003050000162882-E0P7jf2Ss80s
12:44:26 30 4,763.0000 XLON 05003050000162882-E0P7jf2Ss80u
12:44:26 38 4,763.0000 XLON 05003050000162882-E0P7jf2Ss80w
12:45:55 108 4,765.0000 XLON 05003050000163571-E0P7jf2Ss9IM
12:46:06 86 4,764.0000 XLON 05003050000163529-E0P7jf2Ss9Ps
12:46:06 72 4,764.0000 XLON 07003070000163598-E0P7jf2Ss9Pq
12:48:56 47 4,762.0000 XLON 05003050000161802-E0P7jf2SsBj2
12:48:56 121 4,762.0000 XLON 05003050000161802-E0P7jf2SsBj4
12:49:38 174 4,761.0000 XLON 05003050000164866-E0P7jf2SsCVt
12:50:06 144 4,759.0000 XLON 07003070000164817-E0P7jf2SsDIC
12:55:37 233 4,762.0000 XLON 07003070000169484-E0P7jf2SsIR1
12:56:07 50 4,762.0000 XLON 07003070000170600-E0P7jf2SsIjs
12:56:07 20 4,762.0000 XLON 07003070000170600-E0P7jf2SsIju
12:56:07 60 4,762.0000 XLON 07003070000170600-E0P7jf2SsIjw
12:57:17 105 4,765.0000 XLON 07003070000171209-E0P7jf2SsJdj
12:57:30 82 4,766.0000 XLON 05003050000171318-E0P7jf2SsJrb
12:57:30 116 4,766.0000 XLON 07003070000171386-E0P7jf2SsJrZ
12:58:10 225 4,763.0000 XLON 07003070000171576-E0P7jf2SsKUp
12:58:10 143 4,764.0000 XLON 05003050000171006-E0P7jf2SsKU3
12:59:28 27 4,763.0000 XLON 05003050000172476-E0P7jf2SsLjp
12:59:28 47 4,763.0000 XLON 05003050000172476-E0P7jf2SsLjr
12:59:33 196 4,762.0000 XLON 07003070000172545-E0P7jf2SsLr3
13:01:20 94 4,760.0000 XLON 07003070000173851-E0P7jf2SsO5q
13:01:20 88 4,760.0000 XLON 07003070000173851-E0P7jf2SsO5s
13:01:57 195 4,759.0000 XLON 07003070000171954-E0P7jf2SsObn
13:03:42 128 4,762.0000 XLON 05003050000175413-E0P7jf2SsQfG
13:03:52 128 4,759.0000 XLON 05003050000174999-E0P7jf2SsQxF
13:03:52 104 4,760.0000 XLON 07003070000175119-E0P7jf2SsQwp
13:03:52 13 4,760.0000 XLON 07003070000175119-E0P7jf2SsQx2
13:04:38 92 4,760.0000 XLON 05003050000176108-E0P7jf2SsRvo
13:06:43 149 4,765.0000 XLON 05003050000177162-E0P7jf2SsUyn
13:06:53 79 4,763.0000 XLON 07003070000177009-E0P7jf2SsVE5
13:10:30 105 4,761.0000 XLON 07003070000178259-E0P7jf2SsY5j
13:11:29 174 4,762.0000 XLON 07003070000180434-E0P7jf2SsYoT
13:12:56 95 4,760.0000 XLON 05003050000178212-E0P7jf2SsaOn
13:12:56 74 4,760.0000 XLON 07003070000180333-E0P7jf2SsaOp
13:14:56 21 4,760.0000 XLON 07003070000182377-E0P7jf2Ssbpf
13:14:56 119 4,760.0000 XLON 07003070000182377-E0P7jf2Ssbph
13:19:04 156 4,762.0000 XLON 05003050000184459-E0P7jf2SsexQ
13:20:49 154 4,764.0000 XLON 05003050000185888-E0P7jf2SsgJj
13:21:07 128 4,763.0000 XLON 07003070000185931-E0P7jf2SsgXq
13:21:07 192 4,764.0000 XLON 05003050000186079-E0P7jf2SsgXQ
13:22:47 21 4,764.0000 XLON 05003050000186959-E0P7jf2Sshct
13:22:47 43 4,764.0000 XLON 05003050000186959-E0P7jf2Sshcv
13:22:47 47 4,764.0000 XLON 05003050000186959-E0P7jf2Sshcx
13:23:59 63 4,764.0000 XLON 05003050000187623-E0P7jf2Ssif5
13:23:59 93 4,764.0000 XLON 05003050000187623-E0P7jf2Ssif7
13:24:34 168 4,763.0000 XLON 07003070000187310-E0P7jf2SsiuY
13:25:00 120 4,762.0000 XLON 05003050000185287-E0P7jf2SsjI5
13:29:09 152 4,760.0000 XLON 05003050000187919-E0P7jf2Ssn8G
13:29:09 211 4,761.0000 XLON 07003070000188930-E0P7jf2Ssn7I
13:30:56 139 4,761.0000 XLON 05003050000192868-E0P7jf2SspiP
13:30:56 161 4,761.0000 XLON 07003070000192986-E0P7jf2SspiR
13:31:00 126 4,759.0000 XLON 05003050000188626-E0P7jf2SsppX
13:32:12 29 4,759.0000 XLON 05003050000193664-E0P7jf2Ssr6p
13:32:12 136 4,759.0000 XLON 05003050000193664-E0P7jf2Ssr6t
13:32:47 19 4,759.0000 XLON 07003070000194470-E0P7jf2Sss2i
13:32:48 126 4,758.0000 XLON 07003070000193299-E0P7jf2Sss3m
13:32:49 28 4,757.0000 XLON 07003070000193196-E0P7jf2Sss4b
13:32:49 89 4,757.0000 XLON 07003070000193196-E0P7jf2Sss4d
13:35:41 118 4,755.0000 XLON 05003050000194436-E0P7jf2SsvLa
13:35:41 71 4,755.0000 XLON 05003050000194436-E0P7jf2SsvLc
13:36:07 60 4,755.0000 XLON 05003050000196429-E0P7jf2SsvjS
13:36:07 45 4,755.0000 XLON 05003050000196429-E0P7jf2SsvjU
13:36:42 32 4,754.0000 XLON 07003070000196895-E0P7jf2SswOu
13:36:42 65 4,754.0000 XLON 07003070000196895-E0P7jf2SswOw
13:38:57 127 4,757.0000 XLON 07003070000198203-E0P7jf2Ssxtw
13:39:15 123 4,755.0000 XLON 05003050000197835-E0P7jf2SsyMA
13:39:15 159 4,755.0000 XLON 07003070000197566-E0P7jf2SsyM6
13:39:30 183 4,754.0000 XLON 07003070000198469-E0P7jf2SsysQ
13:40:48 47 4,754.0000 XLON 07003070000198898-E0P7jf2St0M2
13:40:48 75 4,754.0000 XLON 07003070000198898-E0P7jf2St0M5
13:40:55 29 4,752.0000 XLON 07003070000198333-E0P7jf2St0aE
13:40:55 117 4,752.0000 XLON 07003070000198333-E0P7jf2St0Zm
13:40:59 150 4,751.0000 XLON 05003050000199217-E0P7jf2St0c6
13:41:22 55 4,749.0000 XLON 07003070000199590-E0P7jf2St12Z
13:41:22 82 4,749.0000 XLON 07003070000199590-E0P7jf2St12e
13:41:32 137 4,748.0000 XLON 07003070000199561-E0P7jf2St16C
13:41:32 125 4,747.0000 XLON 05003050000199495-E0P7jf2St16a
13:43:07 82 4,745.0000 XLON 07003070000200913-E0P7jf2St2Uj
13:43:15 49 4,744.0000 XLON 05003050000200791-E0P7jf2St2hd
13:45:38 113 4,750.0000 XLON 05003050000202347-E0P7jf2St5SC
13:49:35 171 4,754.0000 XLON 05003050000204882-E0P7jf2St9Uy
13:49:35 163 4,753.0000 XLON 07003070000204602-E0P7jf2St9VJ
13:50:09 111 4,752.0000 XLON 07003070000204089-E0P7jf2St9zY
13:50:09 52 4,752.0000 XLON 07003070000204089-E0P7jf2St9za
13:50:56 124 4,750.0000 XLON 07003070000205253-E0P7jf2StB45
13:51:39 138 4,750.0000 XLON 05003050000205933-E0P7jf2StBkr
13:51:40 125 4,749.0000 XLON 05003050000205834-E0P7jf2StBlo
13:52:54 125 4,751.0000 XLON 07003070000206817-E0P7jf2StCzS
13:55:23 148 4,753.0000 XLON 07003070000207633-E0P7jf2StFev
13:55:47 125 4,752.0000 XLON 07003070000207611-E0P7jf2StGGc
13:55:58 112 4,751.0000 XLON 07003070000207588-E0P7jf2StGVe
13:55:58 49 4,751.0000 XLON 07003070000207588-E0P7jf2StGVg
13:56:07 115 4,748.0000 XLON 05003050000208619-E0P7jf2StGqb
13:56:07 21 4,748.0000 XLON 05003050000208619-E0P7jf2StGqd
13:56:29 103 4,747.0000 XLON 07003070000208652-E0P7jf2StHL7
13:56:29 58 4,747.0000 XLON 07003070000208652-E0P7jf2StHL9
13:58:37 110 4,745.0000 XLON 05003050000209719-E0P7jf2StJEi
13:58:37 13 4,745.0000 XLON 05003050000209719-E0P7jf2StJEm
13:58:44 47 4,744.0000 XLON 07003070000209744-E0P7jf2StJOx
13:58:44 125 4,744.0000 XLON 07003070000209744-E0P7jf2StJP0
14:00:23 146 4,745.0000 XLON 07003070000211161-E0P7jf2StLR9
14:01:03 183 4,744.0000 XLON 05003050000211111-E0P7jf2StME8
14:01:39 18 4,742.0000 XLON 07003070000211162-E0P7jf2StMwf
14:01:39 116 4,742.0000 XLON 07003070000211162-E0P7jf2StMwh
14:03:33 34 4,739.0000 XLON 07003070000213383-E0P7jf2StPY1
14:03:33 30 4,739.0000 XLON 07003070000213383-E0P7jf2StPY3
14:03:33 61 4,739.0000 XLON 07003070000213383-E0P7jf2StPY5
14:03:44 146 4,737.0000 XLON 07003070000212285-E0P7jf2StPdD
14:03:44 124 4,738.0000 XLON 05003050000213046-E0P7jf2StPcX
14:05:22 157 4,734.0000 XLON 07003070000214292-E0P7jf2StSLV
14:06:27 134 4,734.0000 XLON 05003050000214576-E0P7jf2StTmF
14:07:50 57 4,735.0000 XLON 07003070000215532-E0P7jf2StV6e
14:07:50 108 4,735.0000 XLON 07003070000215532-E0P7jf2StV6P
14:08:27 65 4,734.0000 XLON 05003050000215317-E0P7jf2StVPO
14:08:27 112 4,734.0000 XLON 05003050000215317-E0P7jf2StVPK
14:09:40 155 4,733.0000 XLON 07003070000216200-E0P7jf2StWKl
14:09:44 41 4,732.0000 XLON 05003050000216141-E0P7jf2StWPt
14:09:44 102 4,732.0000 XLON 05003050000216141-E0P7jf2StWPw
14:09:53 118 4,730.0000 XLON 07003070000216154-E0P7jf2StWXf
14:10:01 13 4,730.0000 XLON 07003070000216154-E0P7jf2StWji
14:11:21 137 4,730.0000 XLON 07003070000217208-E0P7jf2StY9g
14:12:00 107 4,729.0000 XLON 05003050000217003-E0P7jf2StYgI
14:14:11 40 4,729.0000 XLON 05003050000217003-E0P7jf2Stajk
14:14:11 105 4,729.0000 XLON 07003070000219212-E0P7jf2Stajs
14:15:48 110 4,728.0000 XLON 07003070000218267-E0P7jf2Stcl2
14:15:48 60 4,729.0000 XLON 05003050000220597-E0P7jf2StckF
14:15:48 54 4,729.0000 XLON 05003050000220597-E0P7jf2StckH
14:15:48 112 4,729.0000 XLON 05003050000220597-E0P7jf2StckJ
14:17:20 179 4,727.0000 XLON 07003070000221346-E0P7jf2SteOu
14:17:21 108 4,726.0000 XLON 05003050000218214-E0P7jf2SteSk
14:20:00 135 4,727.0000 XLON 05003050000222751-E0P7jf2SthQq
14:20:33 130 4,726.0000 XLON 07003070000222814-E0P7jf2Sti7s
14:22:29 129 4,729.0000 XLON 05003050000224312-E0P7jf2Stjug
14:23:16 124 4,729.0000 XLON 05003050000224734-E0P7jf2Stl6F
14:24:00 116 4,726.0000 XLON 07003070000224400-E0P7jf2Stm1J
14:24:00 149 4,728.0000 XLON 05003050000223977-E0P7jf2Stlyd
14:24:01 136 4,725.0000 XLON 05003050000225184-E0P7jf2Stm29
14:25:05 135 4,725.0000 XLON 05003050000225737-E0P7jf2StnAw
14:25:42 125 4,724.0000 XLON 07003070000226285-E0P7jf2Stnn8
14:26:46 160 4,729.0000 XLON 05003050000227471-E0P7jf2StpMP
14:26:46 165 4,728.0000 XLON 07003070000227122-E0P7jf2StpMV
14:27:17 170 4,728.0000 XLON 07003070000228038-E0P7jf2StptI
14:27:20 155 4,727.0000 XLON 05003050000227747-E0P7jf2StpuQ
14:27:35 153 4,726.0000 XLON 07003070000227025-E0P7jf2StqCn
14:27:53 134 4,725.0000 XLON 07003070000228268-E0P7jf2Stqhj
14:28:32 133 4,727.0000 XLON 07003070000228642-E0P7jf2StrYb
14:28:55 68 4,725.0000 XLON 07003070000229227-E0P7jf2Strv2
14:28:55 81 4,725.0000 XLON 07003070000229227-E0P7jf2Strv4
14:29:19 119 4,725.0000 XLON 05003050000229533-E0P7jf2StsbE
14:29:19 28 4,725.0000 XLON 05003050000229533-E0P7jf2StsbJ
14:29:20 201 4,724.0000 XLON 05003050000229362-E0P7jf2StscY
14:29:20 133 4,723.0000 XLON 05003050000229057-E0P7jf2Stscx
14:29:43 74 4,720.0000 XLON 07003070000229786-E0P7jf2SttBh
14:30:21 279 4,717.0000 XLON 07003070000231186-E0P7jf2Stxqb
14:30:24 279 4,714.0000 XLON 05003050000231013-E0P7jf2StyL3
14:30:24 134 4,716.0000 XLON 07003070000231125-E0P7jf2StyCo
14:30:24 92 4,716.0000 XLON 05003050000230958-E0P7jf2StyCs
14:30:24 45 4,716.0000 XLON 07003070000231125-E0P7jf2StyCq
14:31:56 197 4,717.0000 XLON 05003050000234079-E0P7jf2Su65T
14:32:11 131 4,717.0000 XLON 07003070000235337-E0P7jf2Su77q
14:32:13 179 4,716.0000 XLON 05003050000234724-E0P7jf2Su7LQ
14:32:26 98 4,716.0000 XLON 07003070000235891-E0P7jf2Su7yd
14:33:15 179 4,714.0000 XLON 05003050000236789-E0P7jf2SuAuu
14:33:43 185 4,715.0000 XLON 05003050000237938-E0P7jf2SuCX5
14:33:53 72 4,714.0000 XLON 05003050000238249-E0P7jf2SuCoy
14:33:58 46 4,715.0000 XLON 05003050000238446-E0P7jf2SuD8S
14:33:58 120 4,715.0000 XLON 05003050000238446-E0P7jf2SuD8U
14:35:17 42 4,717.0000 XLON 07003070000240493-E0P7jf2SuGnB
14:35:17 18 4,717.0000 XLON 07003070000240493-E0P7jf2SuGnE
14:35:17 132 4,717.0000 XLON 07003070000240493-E0P7jf2SuGnG
14:35:41 108 4,718.0000 XLON 05003050000240712-E0P7jf2SuHgA
14:36:03 27 4,716.0000 XLON 05003050000240350-E0P7jf2SuIxL
14:36:03 37 4,716.0000 XLON 05003050000240350-E0P7jf2SuIxF
14:36:03 84 4,716.0000 XLON 07003070000239211-E0P7jf2SuIxD
14:36:15 121 4,713.0000 XLON 05003050000241310-E0P7jf2SuJh9
14:36:15 1 4,713.0000 XLON 05003050000241310-E0P7jf2SuJhB
14:37:02 39 4,715.0000 XLON 07003070000243351-E0P7jf2SuMXe
14:37:13 119 4,713.0000 XLON 05003050000242988-E0P7jf2SuNMg
14:37:13 55 4,713.0000 XLON 05003050000242988-E0P7jf2SuNMi
14:37:23 113 4,713.0000 XLON 05003050000243675-E0P7jf2SuNis
14:37:43 133 4,711.0000 XLON 05003050000241833-E0P7jf2SuOlk
14:37:43 60 4,712.0000 XLON 07003070000243687-E0P7jf2SuOka
14:38:35 161 4,714.0000 XLON 07003070000245897-E0P7jf2SuRKq
14:38:41 135 4,713.0000 XLON 05003050000245713-E0P7jf2SuRaQ
14:39:23 134 4,711.0000 XLON 05003050000245682-E0P7jf2SuTPR
14:39:36 111 4,710.0000 XLON 05003050000246794-E0P7jf2SuU3L
14:40:23 130 4,712.0000 XLON 07003070000248274-E0P7jf2SuWUw
14:41:00 171 4,716.0000 XLON 05003050000248750-E0P7jf2SuYjc
14:41:01 148 4,715.0000 XLON 07003070000248767-E0P7jf2SuYoU
14:42:21 130 4,720.0000 XLON 05003050000250253-E0P7jf2Suctr
14:42:23 47 4,721.0000 XLON 07003070000250673-E0P7jf2Sud3E
14:42:23 108 4,721.0000 XLON 07003070000250673-E0P7jf2Sud3K
14:42:44 125 4,721.0000 XLON 05003050000250511-E0P7jf2Sudu8
14:43:36 115 4,727.0000 XLON 05003050000251687-E0P7jf2Suglr
14:44:33 100 4,725.0000 XLON 07003070000251824-E0P7jf2SujEu
14:44:34 87 4,725.0000 XLON 07003070000253234-E0P7jf2SujIb
14:44:35 47 4,724.0000 XLON 05003050000251926-E0P7jf2SujJq
14:44:35 94 4,724.0000 XLON 05003050000251926-E0P7jf2SujJs
14:45:13 192 4,729.0000 XLON 07003070000254089-E0P7jf2SulBV
14:45:27 112 4,731.0000 XLON 07003070000254219-E0P7jf2SumNs
14:45:34 40 4,733.0000 XLON 05003050000254453-E0P7jf2Sumn7
14:45:34 101 4,733.0000 XLON 05003050000254453-E0P7jf2Sumn9
14:45:34 124 4,735.0000 XLON 07003070000254547-E0P7jf2Sumio
14:46:30 128 4,732.0000 XLON 05003050000254678-E0P7jf2SupHI
14:46:31 128 4,731.0000 XLON 07003070000255285-E0P7jf2SupN6
14:47:07 24 4,728.0000 XLON 05003050000256545-E0P7jf2SurPh
14:47:30 157 4,730.0000 XLON 05003050000256927-E0P7jf2SushO
14:47:31 131 4,729.0000 XLON 07003070000257045-E0P7jf2Suslx
14:49:19 133 4,741.0000 XLON 05003050000258767-E0P7jf2SuyWt
14:49:19 172 4,742.0000 XLON 07003070000258929-E0P7jf2SuySp
14:49:23 170 4,739.0000 XLON 07003070000258823-E0P7jf2Suyf5
14:49:38 108 4,735.0000 XLON 05003050000259239-E0P7jf2Suzby
14:49:38 145 4,736.0000 XLON 07003070000259325-E0P7jf2SuzbC
14:49:48 64 4,735.0000 XLON 05003050000259239-E0P7jf2Sv0OP
14:50:34 158 4,736.0000 XLON 05003050000260289-E0P7jf2Sv35v
14:50:34 132 4,736.0000 XLON 07003070000260460-E0P7jf2Sv35x
14:50:55 131 4,737.0000 XLON 07003070000261037-E0P7jf2Sv4Ol
14:51:15 185 4,734.0000 XLON 05003050000260290-E0P7jf2Sv5c2
14:52:55 157 4,744.0000 XLON 05003050000263366-E0P7jf2SvAoI
14:52:55 131 4,744.0000 XLON 07003070000263529-E0P7jf2SvAoG
14:52:57 131 4,742.0000 XLON 07003070000263379-E0P7jf2SvAs5
14:53:40 14 4,735.0000 XLON 05003050000264218-E0P7jf2SvCxa
14:53:43 117 4,735.0000 XLON 05003050000264218-E0P7jf2SvD3p
14:54:00 94 4,735.0000 XLON 05003050000264829-E0P7jf2SvDrB
14:54:22 131 4,732.0000 XLON 07003070000264354-E0P7jf2SvF7Y
14:54:22 124 4,733.0000 XLON 05003050000264021-E0P7jf2SvF4A
14:55:32 98 4,737.0000 XLON 05003050000266490-E0P7jf2SvIgU
14:55:32 62 4,737.0000 XLON 07003070000266607-E0P7jf2SvIgW
14:55:45 115 4,738.0000 XLON 05003050000266555-E0P7jf2SvJEp
14:55:45 56 4,738.0000 XLON 07003070000266672-E0P7jf2SvJEn
14:56:57 132 4,742.0000 XLON 05003050000267841-E0P7jf2SvMYK
14:57:01 56 4,740.0000 XLON 07003070000267944-E0P7jf2SvMnd
14:57:17 124 4,740.0000 XLON 07003070000267944-E0P7jf2SvNUN
14:57:29 83 4,738.0000 XLON 07003070000267734-E0P7jf2SvNuJ
14:59:59 146 4,738.0000 XLON 05003050000270819-E0P7jf2SvTeN
14:59:59 119 4,738.0000 XLON 07003070000270974-E0P7jf2SvTeP
15:00:04 51 4,736.0000 XLON 07003070000270975-E0P7jf2SvUF0
15:00:04 66 4,736.0000 XLON 07003070000270975-E0P7jf2SvUF2
15:00:31 47 4,736.0000 XLON 07003070000271909-E0P7jf2SvVZh
15:00:31 47 4,736.0000 XLON 07003070000271909-E0P7jf2SvVZj
15:00:31 23 4,736.0000 XLON 07003070000271909-E0P7jf2SvVZl
15:00:32 14 4,735.0000 XLON 07003070000271285-E0P7jf2SvVca
15:00:32 91 4,735.0000 XLON 07003070000271285-E0P7jf2SvVaG
15:00:32 47 4,735.0000 XLON 07003070000271285-E0P7jf2SvVaN
15:01:53 91 4,734.0000 XLON 05003050000275943-E0P7jf2SvYmy
15:02:16 117 4,733.0000 XLON 05003050000271102-E0P7jf2SvZlq
15:02:28 151 4,732.0000 XLON 05003050000276619-E0P7jf2SvaCz
15:02:35 116 4,731.0000 XLON 07003070000275840-E0P7jf2SvaXR
15:02:36 69 4,730.0000 XLON 07003070000276773-E0P7jf2SvaYp
15:02:36 47 4,730.0000 XLON 07003070000276773-E0P7jf2SvaYu
15:02:56 69 4,728.0000 XLON 05003050000276772-E0P7jf2Svbd4
15:04:18 162 4,725.0000 XLON 07003070000278472-E0P7jf2Svf8d
15:04:45 161 4,728.0000 XLON 07003070000279393-E0P7jf2Svg7k
15:04:46 138 4,726.0000 XLON 05003050000278890-E0P7jf2Svg9r
15:04:49 116 4,724.0000 XLON 05003050000277286-E0P7jf2SvgE7
15:05:29 138 4,721.0000 XLON 05003050000279415-E0P7jf2SviUa
15:05:29 150 4,722.0000 XLON 05003050000279884-E0P7jf2SviTY
15:05:34 138 4,720.0000 XLON 05003050000279507-E0P7jf2SvihS
15:06:16 115 4,719.0000 XLON 05003050000280583-E0P7jf2Svksj
15:06:17 127 4,717.0000 XLON 07003070000280339-E0P7jf2SvkwV
15:07:02 127 4,713.0000 XLON 05003050000282157-E0P7jf2Svo6a
15:07:02 150 4,713.0000 XLON 07003070000282342-E0P7jf2Svo6Y
15:07:17 115 4,712.0000 XLON 05003050000282531-E0P7jf2Svp6X
15:08:32 76 4,719.0000 XLON 05003050000283886-E0P7jf2SvtRL
15:09:00 115 4,724.0000 XLON 07003070000284662-E0P7jf2SvugM
15:09:00 35 4,724.0000 XLON 07003070000284662-E0P7jf2SvugO
15:09:05 39 4,722.0000 XLON 05003050000284470-E0P7jf2SvusP
15:09:05 45 4,722.0000 XLON 05003050000284470-E0P7jf2SvusK
15:09:05 161 4,723.0000 XLON 07003070000284630-E0P7jf2SvurU
15:10:12 77 4,726.0000 XLON 07003070000285838-E0P7jf2Svy7u
15:10:21 80 4,724.0000 XLON 07003070000285280-E0P7jf2Svycu
15:10:31 133 4,727.0000 XLON 07003070000286503-E0P7jf2SvzAS
15:10:36 145 4,726.0000 XLON 07003070000286479-E0P7jf2SvzIS
15:11:31 122 4,729.0000 XLON 05003050000287193-E0P7jf2Sw1YW
15:12:19 136 4,726.0000 XLON 07003070000288191-E0P7jf2Sw39S
15:12:39 94 4,726.0000 XLON 05003050000288426-E0P7jf2Sw3en
15:12:40 120 4,725.0000 XLON 07003070000287679-E0P7jf2Sw3pN
15:12:50 135 4,724.0000 XLON 07003070000288088-E0P7jf2Sw4Fs
15:12:53 129 4,723.0000 XLON 07003070000288584-E0P7jf2Sw4Sc
15:14:29 169 4,729.0000 XLON 05003050000290120-E0P7jf2Sw7tH
15:15:18 124 4,735.0000 XLON 07003070000291382-E0P7jf2Sw9Og
15:16:03 47 4,736.0000 XLON 05003050000291512-E0P7jf2SwBbn
15:16:03 74 4,736.0000 XLON 05003050000291512-E0P7jf2SwBbq
15:16:16 133 4,735.0000 XLON 07003070000291543-E0P7jf2SwC3i
15:16:41 34 4,734.0000 XLON 07003070000291463-E0P7jf2SwDNQ
15:16:41 113 4,734.0000 XLON 07003070000291463-E0P7jf2SwDNU
15:17:00 182 4,732.0000 XLON 05003050000293150-E0P7jf2SwE7V
15:17:05 153 4,730.0000 XLON 05003050000292993-E0P7jf2SwEPw
15:17:09 162 4,729.0000 XLON 07003070000293279-E0P7jf2SwEh0
15:17:09 5 4,729.0000 XLON 07003070000293279-E0P7jf2SwEh6
15:18:45 128 4,730.0000 XLON 05003050000294986-E0P7jf2SwIOI
15:18:45 139 4,730.0000 XLON 07003070000295081-E0P7jf2SwIOK
15:20:14 113 4,732.0000 XLON 07003070000296249-E0P7jf2SwLqp
15:20:56 242 4,732.0000 XLON 07003070000297470-E0P7jf2SwNV8
15:20:58 47 4,730.0000 XLON 07003070000295571-E0P7jf2SwNaL
15:20:58 122 4,730.0000 XLON 07003070000295571-E0P7jf2SwNaO
15:21:57 111 4,732.0000 XLON 07003070000298582-E0P7jf2SwQEZ
15:21:57 13 4,732.0000 XLON 07003070000298582-E0P7jf2SwQEb
15:22:26 24 4,735.0000 XLON 05003050000299311-E0P7jf2SwRRU
15:22:33 146 4,735.0000 XLON 07003070000299439-E0P7jf2SwRel
15:23:23 138 4,733.0000 XLON 07003070000299337-E0P7jf2SwTVi
15:23:35 138 4,732.0000 XLON 05003050000300589-E0P7jf2SwU65
15:23:48 164 4,731.0000 XLON 05003050000298378-E0P7jf2SwUTK
15:23:48 7 4,731.0000 XLON 05003050000298378-E0P7jf2SwUTM
15:23:49 107 4,730.0000 XLON 07003070000299990-E0P7jf2SwUXB
15:24:40 23 4,728.0000 XLON 05003050000301088-E0P7jf2SwWQ4
15:24:40 91 4,728.0000 XLON 05003050000301088-E0P7jf2SwWPo
15:24:50 136 4,726.0000 XLON 07003070000301131-E0P7jf2SwWtR
15:24:50 27 4,726.0000 XLON 07003070000301131-E0P7jf2SwWtV
15:25:31 81 4,724.0000 XLON 05003050000302768-E0P7jf2SwYQE
15:25:31 72 4,724.0000 XLON 07003070000302775-E0P7jf2SwYQC
15:25:40 98 4,723.0000 XLON 07003070000302776-E0P7jf2SwYjF
15:25:40 24 4,723.0000 XLON 07003070000302776-E0P7jf2SwYjJ
15:26:41 138 4,730.0000 XLON 05003050000304033-E0P7jf2SwbBJ
15:26:47 164 4,728.0000 XLON 05003050000303667-E0P7jf2SwbOH
15:26:56 126 4,726.0000 XLON 05003050000304272-E0P7jf2SwbdU
15:27:08 102 4,728.0000 XLON 05003050000304561-E0P7jf2Swc9B
15:28:14 50 4,730.0000 XLON 05003050000304951-E0P7jf2Swe9H
15:28:14 13 4,730.0000 XLON 05003050000304951-E0P7jf2Swe9J
15:28:14 66 4,730.0000 XLON 07003070000304941-E0P7jf2Swe9L
15:28:16 79 4,729.0000 XLON 07003070000305056-E0P7jf2SweF4
15:28:16 8 4,729.0000 XLON 07003070000305056-E0P7jf2SweF9
15:28:42 70 4,728.0000 XLON 07003070000305115-E0P7jf2SweuN
15:28:42 68 4,728.0000 XLON 07003070000305868-E0P7jf2SweuP
15:28:42 144 4,729.0000 XLON 05003050000305983-E0P7jf2Sweu5
15:28:44 60 4,727.0000 XLON 05003050000305836-E0P7jf2Swf5p
15:28:44 92 4,727.0000 XLON 07003070000305220-E0P7jf2Swf5n
15:30:20 128 4,724.0000 XLON 07003070000307705-E0P7jf2SwiJW
15:30:24 32 4,723.0000 XLON 05003050000307639-E0P7jf2SwiTB
15:30:24 17 4,723.0000 XLON 05003050000307639-E0P7jf2SwiTD
15:30:25 129 4,723.0000 XLON 05003050000307639-E0P7jf2SwiWb
15:30:25 128 4,722.0000 XLON 07003070000307704-E0P7jf2SwiWt
15:32:09 156 4,722.0000 XLON 07003070000309579-E0P7jf2Swm1x
15:33:39 54 4,722.0000 XLON 07003070000310287-E0P7jf2SwpJn
15:33:39 47 4,722.0000 XLON 07003070000310287-E0P7jf2SwpJ6
15:33:39 87 4,723.0000 XLON 05003050000310706-E0P7jf2SwpHi
15:33:39 92 4,723.0000 XLON 07003070000311005-E0P7jf2SwpHk
15:33:56 23 4,720.0000 XLON 05003050000311029-E0P7jf2Swq39
15:33:56 234 4,720.0000 XLON 05003050000311029-E0P7jf2Swq3B
15:33:56 186 4,721.0000 XLON 07003070000309420-E0P7jf2Swq1n
15:35:45 21 4,721.0000 XLON 05003050000313053-E0P7jf2SwuOh
15:35:45 58 4,721.0000 XLON 07003070000313062-E0P7jf2SwuOf
15:36:04 56 4,721.0000 XLON 05003050000313053-E0P7jf2Swunp
15:36:04 85 4,721.0000 XLON 07003070000313661-E0P7jf2Swunt
15:36:23 288 4,720.0000 XLON 05003050000313021-E0P7jf2SwvMA
15:36:25 85 4,719.0000 XLON 07003070000313063-E0P7jf2SwvTb
15:37:23 174 4,718.0000 XLON 07003070000314678-E0P7jf2SwxBC
15:38:10 147 4,717.0000 XLON 05003050000314645-E0P7jf2SwyXi
15:38:33 131 4,716.0000 XLON 05003050000316327-E0P7jf2Swz0o
15:38:33 53 4,716.0000 XLON 05003050000316327-E0P7jf2Swz0q
15:38:33 21 4,716.0000 XLON 05003050000316327-E0P7jf2Swz0s
15:38:43 134 4,714.0000 XLON 05003050000315993-E0P7jf2SwzKK
15:38:43 124 4,715.0000 XLON 07003070000314661-E0P7jf2SwzJn
15:38:48 152 4,713.0000 XLON 07003070000316375-E0P7jf2Swzja
15:40:13 124 4,710.0000 XLON 05003050000318011-E0P7jf2Sx2Fp
15:40:13 60 4,710.0000 XLON 05003050000318011-E0P7jf2Sx2Fr
15:41:20 135 4,712.0000 XLON 07003070000318578-E0P7jf2Sx4ho
15:43:47 155 4,712.0000 XLON 07003070000320991-E0P7jf2Sx9Fu
15:44:13 89 4,712.0000 XLON 07003070000321406-E0P7jf2Sx9xC
15:44:13 79 4,712.0000 XLON 07003070000321406-E0P7jf2Sx9xE
15:44:23 155 4,711.0000 XLON 05003050000320306-E0P7jf2SxAPf
15:44:23 23 4,711.0000 XLON 07003070000320822-E0P7jf2SxAPh
15:44:23 116 4,711.0000 XLON 07003070000320822-E0P7jf2SxAPl
15:44:39 102 4,710.0000 XLON 07003070000321624-E0P7jf2SxApy
15:44:42 210 4,708.0000 XLON 05003050000321555-E0P7jf2SxB63
15:45:25 152 4,711.0000 XLON 05003050000322355-E0P7jf2SxCWB
15:45:29 166 4,710.0000 XLON 07003070000322443-E0P7jf2SxCer
15:46:01 177 4,708.0000 XLON 05003050000321990-E0P7jf2SxDRf
15:47:01 3 4,710.0000 XLON 05003050000324283-E0P7jf2SxFA2
15:47:30 172 4,713.0000 XLON 05003050000324679-E0P7jf2SxG7t
15:47:35 18 4,713.0000 XLON 05003050000324701-E0P7jf2SxGM6
15:47:35 100 4,714.0000 XLON 07003070000324790-E0P7jf2SxGLs
15:48:49 189 4,718.0000 XLON 05003050000325766-E0P7jf2SxIWB
15:49:18 95 4,717.0000 XLON 05003050000326021-E0P7jf2SxJM5
15:49:18 21 4,717.0000 XLON 05003050000326021-E0P7jf2SxJM9
15:50:13 3 4,720.0000 XLON 07003070000327327-E0P7jf2SxLGO
15:50:13 144 4,720.0000 XLON 07003070000327327-E0P7jf2SxLGQ
15:50:41 73 4,718.0000 XLON 05003050000327171-E0P7jf2SxMU6
15:50:59 164 4,716.0000 XLON 05003050000324753-E0P7jf2SxMxh
15:50:59 152 4,718.0000 XLON 07003070000327956-E0P7jf2SxMwj
15:50:59 16 4,718.0000 XLON 07003070000327956-E0P7jf2SxMwc
15:50:59 90 4,718.0000 XLON 05003050000327171-E0P7jf2SxMwa
15:52:28 144 4,718.0000 XLON 05003050000329060-E0P7jf2SxPz5
15:53:23 163 4,724.0000 XLON 05003050000330128-E0P7jf2SxRXV
15:53:28 156 4,723.0000 XLON 05003050000329664-E0P7jf2SxRnQ
15:55:02 169 4,725.0000 XLON 05003050000330986-E0P7jf2SxVTW
15:55:02 155 4,724.0000 XLON 05003050000330856-E0P7jf2SxVTz
15:55:13 141 4,725.0000 XLON 05003050000331915-E0P7jf2SxVpn
15:55:13 179 4,725.0000 XLON 07003070000331987-E0P7jf2SxVpp
15:56:53 19 4,724.0000 XLON 05003050000333863-E0P7jf2SxZ1u
15:56:53 131 4,724.0000 XLON 05003050000333863-E0P7jf2SxZ1w
15:56:53 32 4,724.0000 XLON 05003050000333863-E0P7jf2SxZ1y
15:56:53 40 4,724.0000 XLON 05003050000333863-E0P7jf2SxZ20
15:56:53 26 4,724.0000 XLON 05003050000333863-E0P7jf2SxZ22
15:56:53 111 4,724.0000 XLON 05003050000333863-E0P7jf2SxZ24
15:57:01 129 4,723.0000 XLON 07003070000330699-E0P7jf2SxZLE
15:57:23 20 4,722.0000 XLON 07003070000332013-E0P7jf2SxZzm
15:57:23 144 4,722.0000 XLON 07003070000332013-E0P7jf2SxZzo
15:58:01 192 4,720.0000 XLON 07003070000334464-E0P7jf2Sxaz9
15:58:41 138 4,720.0000 XLON 05003050000335544-E0P7jf2SxcE0
15:59:01 181 4,719.0000 XLON 05003050000335760-E0P7jf2Sxcnl
15:59:58 61 4,721.0000 XLON 05003050000336233-E0P7jf2SxeDY
15:59:58 97 4,721.0000 XLON 07003070000336288-E0P7jf2SxeDW
16:00:00 149 4,721.0000 XLON 07003070000336733-E0P7jf2SxeNS
16:00:00 12 4,721.0000 XLON 07003070000336733-E0P7jf2SxeNU
16:00:44 47 4,724.0000 XLON 07003070000337707-E0P7jf2SxgEg
16:00:44 128 4,724.0000 XLON 07003070000337707-E0P7jf2SxgEj
16:01:18 227 4,725.0000 XLON 07003070000338571-E0P7jf2SxhGW
16:01:36 143 4,724.0000 XLON 07003070000338124-E0P7jf2Sxhr1
16:02:02 47 4,723.0000 XLON 07003070000337644-E0P7jf2SxiTd
16:02:02 70 4,723.0000 XLON 07003070000337644-E0P7jf2SxiTf
16:02:02 66 4,723.0000 XLON 07003070000337644-E0P7jf2SxiTh
16:02:28 100 4,723.0000 XLON 05003050000339972-E0P7jf2SxjNh
16:02:28 60 4,723.0000 XLON 05003050000339972-E0P7jf2SxjNj
16:03:33 35 4,723.0000 XLON 07003070000341065-E0P7jf2Sxl7n
16:03:33 100 4,723.0000 XLON 07003070000341065-E0P7jf2Sxl7p
16:03:33 56 4,723.0000 XLON 07003070000341065-E0P7jf2Sxl7r
16:04:13 155 4,724.0000 XLON 05003050000341524-E0P7jf2SxmSU
16:04:45 129 4,726.0000 XLON 07003070000342219-E0P7jf2SxndY
16:05:19 72 4,725.0000 XLON 05003050000342730-E0P7jf2SxolE
16:05:19 155 4,726.0000 XLON 07003070000342597-E0P7jf2Sxojs
16:06:00 178 4,728.0000 XLON 05003050000343354-E0P7jf2Sxq87
16:06:04 129 4,727.0000 XLON 07003070000343416-E0P7jf2SxqIv
16:06:04 38 4,727.0000 XLON 05003050000343355-E0P7jf2SxqIx
16:06:04 24 4,727.0000 XLON 05003050000343355-E0P7jf2SxqJ5
16:06:05 157 4,725.0000 XLON 07003070000342947-E0P7jf2SxqPB
16:07:12 47 4,723.0000 XLON 07003070000343691-E0P7jf2SxsIM
16:07:12 78 4,723.0000 XLON 07003070000343691-E0P7jf2SxsIO
16:07:12 30 4,723.0000 XLON 07003070000343691-E0P7jf2SxsIR
16:07:28 23 4,723.0000 XLON 07003070000345084-E0P7jf2Sxsjd
16:07:28 56 4,723.0000 XLON 07003070000345084-E0P7jf2Sxsjf
16:07:28 38 4,723.0000 XLON 07003070000345084-E0P7jf2Sxsjh
16:07:41 47 4,722.0000 XLON 05003050000343710-E0P7jf2SxsuY
16:07:41 94 4,722.0000 XLON 05003050000343710-E0P7jf2Sxsub
16:08:07 31 4,720.0000 XLON 05003050000344511-E0P7jf2SxtPl
16:08:07 2 4,720.0000 XLON 05003050000344511-E0P7jf2SxtPr
16:08:07 96 4,720.0000 XLON 05003050000344511-E0P7jf2SxtPV
16:08:07 47 4,720.0000 XLON 05003050000344511-E0P7jf2SxtPJ
16:08:11 5 4,720.0000 XLON 05003050000344511-E0P7jf2SxtcP
16:08:33 172 4,719.0000 XLON 07003070000346054-E0P7jf2Sxu6g
16:08:33 60 4,719.0000 XLON 07003070000346054-E0P7jf2Sxu6i
16:08:33 100 4,719.0000 XLON 07003070000346054-E0P7jf2Sxu6k
16:08:33 35 4,719.0000 XLON 07003070000346054-E0P7jf2Sxu6m
16:09:23 172 4,718.0000 XLON 07003070000345239-E0P7jf2SxvXk
16:09:55 141 4,717.0000 XLON 07003070000346903-E0P7jf2SxwS4
16:10:18 199 4,720.0000 XLON 07003070000347480-E0P7jf2SxxBM
16:10:18 128 4,721.0000 XLON 05003050000347470-E0P7jf2SxxAv
16:10:21 54 4,718.0000 XLON 05003050000347471-E0P7jf2SxxFx
16:10:21 88 4,718.0000 XLON 05003050000347471-E0P7jf2SxxG1
16:10:43 142 4,718.0000 XLON 05003050000347601-E0P7jf2Sxy2u
16:11:18 170 4,715.0000 XLON 05003050000347514-E0P7jf2SxzDL
16:12:28 131 4,716.0000 XLON 07003070000349875-E0P7jf2Sy13e
16:12:28 33 4,716.0000 XLON 07003070000349875-E0P7jf2Sy13g
16:12:38 154 4,716.0000 XLON 07003070000349929-E0P7jf2Sy1L6
16:12:38 18 4,716.0000 XLON 07003070000349929-E0P7jf2Sy1L8
16:13:21 143 4,715.0000 XLON 05003050000349240-E0P7jf2Sy2ty
16:13:21 204 4,715.0000 XLON 05003050000350568-E0P7jf2Sy2u0
16:13:35 41 4,718.0000 XLON 07003070000351035-E0P7jf2Sy3Pz
16:13:54 185 4,718.0000 XLON 05003050000351282-E0P7jf2Sy4Iu
16:13:54 157 4,718.0000 XLON 07003070000351216-E0P7jf2Sy4Iw
16:15:13 128 4,719.0000 XLON 05003050000352890-E0P7jf2Sy7J2
16:15:18 209 4,718.0000 XLON 05003050000351555-E0P7jf2Sy7Ub
16:15:29 134 4,718.0000 XLON 07003070000352866-E0P7jf2Sy84r
16:15:29 68 4,718.0000 XLON 07003070000352866-E0P7jf2Sy84u
16:15:32 97 4,716.0000 XLON 05003050000351050-E0P7jf2Sy8NK
16:15:32 73 4,716.0000 XLON 05003050000351050-E0P7jf2Sy8NF
16:16:46 144 4,716.0000 XLON 07003070000353285-E0P7jf2SyBBU
16:16:46 158 4,715.0000 XLON 05003050000353395-E0P7jf2SyBBm
16:18:46 146 4,724.0000 XLON 05003050000354094-E0P7jf2SyFO1
16:18:53 84 4,723.0000 XLON 05003050000353986-E0P7jf2SyFbi
16:18:53 40 4,723.0000 XLON 05003050000353986-E0P7jf2SyFby
16:18:53 79 4,723.0000 XLON 05003050000353986-E0P7jf2SyFc3
16:18:58 176 4,722.0000 XLON 05003050000353912-E0P7jf2SyFoq
16:19:18 146 4,721.0000 XLON 05003050000354143-E0P7jf2SyGgF
16:19:47 47 4,719.0000 XLON 07003070000354029-E0P7jf2SyHN9
16:19:47 25 4,719.0000 XLON 07003070000354029-E0P7jf2SyHNE
16:19:47 74 4,719.0000 XLON 07003070000354029-E0P7jf2SyHNL
16:20:30 38 4,719.0000 XLON 05003050000354485-E0P7jf2SyJ0p
16:20:30 326 4,719.0000 XLON 07003070000354381-E0P7jf2SyJ0n
16:20:30 39 4,719.0000 XLON 05003050000354485-E0P7jf2SyJ0u
16:20:40 62 4,719.0000 XLON 07003070000354480-E0P7jf2SyJJy
16:21:29 162 4,718.0000 XLON 07003070000354122-E0P7jf2SyL26
16:21:38 174 4,717.0000 XLON 05003050000354252-E0P7jf2SyLCH
16:21:38 47 4,717.0000 XLON 05003050000354252-E0P7jf2SyLCJ
16:22:12 171 4,717.0000 XLON 05003050000354907-E0P7jf2SyMH9
16:22:12 10 4,717.0000 XLON 05003050000354907-E0P7jf2SyMHE
16:22:32 93 4,717.0000 XLON 05003050000355051-E0P7jf2SyMwF
16:22:40 268 4,716.0000 XLON 05003050000354578-E0P7jf2SyNDX
16:23:12 124 4,715.0000 XLON 05003050000354853-E0P7jf2SyOCf
16:23:40 155 4,712.0000 XLON 07003070000355220-E0P7jf2SyP5N
16:24:21 141 4,711.0000 XLON 05003050000355327-E0P7jf2SyQLx
16:24:55 129 4,711.0000 XLON 05003050000355595-E0P7jf2SyRpQ
16:24:55 145 4,711.0000 XLON 05003050000355595-E0P7jf2SyRpS
16:24:55 55 4,711.0000 XLON 05003050000355595-E0P7jf2SyRpU
16:24:55 56 4,711.0000 XLON 05003050000355595-E0P7jf2SyRpW
16:24:55 27 4,711.0000 XLON 05003050000355595-E0P7jf2SyRpY
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 POSPKOBPABDDKDK
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