REG - Ashtead Group PLC - Transaction in Own Shares
11/11/2025 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:20251111:nRSK9361Ga&default-theme=true
RNS Number : 9361G Ashtead Group PLC 11 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 10 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: 94,450
Date of transaction: 10 November 2025
Average price paid per share (pence): 4,803.9334
Lowest price paid per share (pence): 4,779.0000
Highest price paid per share (pence): 4,822.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,828,132 (excluding Treasury shares), and the
Company will hold 31,526,701 ordinary shares in Treasury.
The figure of 419,828,132 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
08:02:02 300 4,791.0000 XLON 07003070000005040-E0P9uXUFLZSB
08:02:34 63 4,786.0000 XLON 07003070000005200-E0P9uXUFLaoY
08:02:34 300 4,785.0000 XLON 05003050000005020-E0P9uXUFLaoe
08:02:34 236 4,785.0000 XLON 07003070000005041-E0P9uXUFLaog
08:02:49 261 4,789.0000 XLON 05003050000005332-E0P9uXUFLbTO
08:02:49 1 4,789.0000 XLON 05003050000005332-E0P9uXUFLbTQ
08:04:18 82 4,787.0000 XLON 05003050000005307-E0P9uXUFLeTs
08:04:18 131 4,787.0000 XLON 05003050000005307-E0P9uXUFLeU1
08:04:18 3 4,787.0000 XLON 05003050000005307-E0P9uXUFLeU3
08:04:25 200 4,786.0000 XLON 05003050000005651-E0P9uXUFLetP
08:05:04 196 4,781.0000 XLON 07003070000005320-E0P9uXUFLgDa
08:05:04 33 4,783.0000 XLON 07003070000005758-E0P9uXUFLgCG
08:05:04 65 4,783.0000 XLON 07003070000005758-E0P9uXUFLgCJ
08:05:04 125 4,782.0000 XLON 05003050000005659-E0P9uXUFLgCk
08:07:02 196 4,788.0000 XLON 07003070000006129-E0P9uXUFLlRY
08:07:04 74 4,784.0000 XLON 05003050000006263-E0P9uXUFLlXs
08:08:57 26 4,788.0000 XLON 07003070000006494-E0P9uXUFLpmu
08:08:57 52 4,788.0000 XLON 07003070000006494-E0P9uXUFLpmR
08:09:21 125 4,788.0000 XLON 07003070000006494-E0P9uXUFLr4D
08:10:39 179 4,786.0000 XLON 07003070000006404-E0P9uXUFLudK
08:10:39 141 4,788.0000 XLON 07003070000006671-E0P9uXUFLucA
08:10:39 161 4,789.0000 XLON 07003070000006778-E0P9uXUFLubp
08:11:05 153 4,786.0000 XLON 07003070000006923-E0P9uXUFLvZ2
08:11:05 21 4,786.0000 XLON 07003070000006923-E0P9uXUFLvYx
08:11:19 100 4,786.0000 XLON 07003070000006956-E0P9uXUFLwB4
08:11:19 47 4,786.0000 XLON 07003070000006956-E0P9uXUFLwBA
08:13:15 133 4,779.0000 XLON 05003050000007111-E0P9uXUFLzum
08:13:23 134 4,786.0000 XLON 07003070000007245-E0P9uXUFM0NZ
08:13:26 146 4,785.0000 XLON 07003070000007239-E0P9uXUFM0WC
08:15:11 173 4,792.0000 XLON 07003070000007442-E0P9uXUFM4Mq
08:15:24 200 4,795.0000 XLON 05003050000007534-E0P9uXUFM4sK
08:16:51 133 4,799.0000 XLON 05003050000008760-E0P9uXUFM7wU
08:16:52 134 4,798.0000 XLON 07003070000008746-E0P9uXUFM7yD
08:17:13 127 4,797.0000 XLON 07003070000008862-E0P9uXUFM8m3
08:18:35 145 4,796.0000 XLON 07003070000009415-E0P9uXUFMBVK
08:18:46 183 4,800.0000 XLON 07003070000009696-E0P9uXUFMBu8
08:19:03 132 4,798.0000 XLON 07003070000009686-E0P9uXUFMCLP
08:19:40 132 4,796.0000 XLON 07003070000009671-E0P9uXUFMDcd
08:20:41 130 4,799.0000 XLON 07003070000011028-E0P9uXUFMFMa
08:20:59 155 4,801.0000 XLON 07003070000011287-E0P9uXUFMFpn
08:21:11 21 4,805.0000 XLON 05003050000011383-E0P9uXUFMGCW
08:21:11 40 4,805.0000 XLON 05003050000011383-E0P9uXUFMGCY
08:21:48 118 4,807.0000 XLON 05003050000011577-E0P9uXUFMHL5
08:21:56 128 4,813.0000 XLON 05003050000011706-E0P9uXUFMHXo
08:21:59 64 4,811.0000 XLON 05003050000011724-E0P9uXUFMHcG
08:23:13 151 4,807.0000 XLON 05003050000012079-E0P9uXUFMJZR
08:23:37 108 4,814.0000 XLON 07003070000012475-E0P9uXUFMKk4
08:23:51 118 4,814.0000 XLON 07003070000012621-E0P9uXUFML4C
08:26:34 84 4,815.0000 XLON 05003050000012999-E0P9uXUFMOyJ
08:26:34 46 4,815.0000 XLON 05003050000012999-E0P9uXUFMOyP
08:26:34 118 4,816.0000 XLON 07003070000013170-E0P9uXUFMOxo
08:26:36 107 4,816.0000 XLON 07003070000013808-E0P9uXUFMP1e
08:26:37 107 4,816.0000 XLON 05003050000013774-E0P9uXUFMP5O
08:26:46 16 4,817.0000 XLON 05003050000013831-E0P9uXUFMPOJ
08:26:46 134 4,817.0000 XLON 05003050000013831-E0P9uXUFMPOL
08:27:29 96 4,817.0000 XLON 05003050000014068-E0P9uXUFMQCe
08:27:49 128 4,815.0000 XLON 07003070000013797-E0P9uXUFMQeq
08:27:49 119 4,814.0000 XLON 07003070000012905-E0P9uXUFMQfD
08:28:19 30 4,815.0000 XLON 05003050000014481-E0P9uXUFMRNM
08:28:40 128 4,813.0000 XLON 07003070000014531-E0P9uXUFMRkg
08:28:53 128 4,813.0000 XLON 07003070000014638-E0P9uXUFMS6l
08:29:53 34 4,814.0000 XLON 07003070000015095-E0P9uXUFMTiZ
08:29:53 22 4,814.0000 XLON 07003070000015095-E0P9uXUFMTib
08:30:04 21 4,814.0000 XLON 07003070000015124-E0P9uXUFMUBE
08:30:04 118 4,814.0000 XLON 07003070000015124-E0P9uXUFMUBI
08:30:09 97 4,814.0000 XLON 07003070000015197-E0P9uXUFMUQ4
08:30:14 111 4,810.0000 XLON 07003070000014292-E0P9uXUFMUcu
08:30:14 161 4,811.0000 XLON 07003070000014497-E0P9uXUFMUcC
08:31:37 107 4,811.0000 XLON 05003050000015870-E0P9uXUFMWU8
08:32:35 96 4,811.0000 XLON 07003070000016150-E0P9uXUFMYBm
08:32:43 106 4,811.0000 XLON 07003070000016371-E0P9uXUFMYOm
08:33:17 134 4,811.0000 XLON 05003050000016568-E0P9uXUFMYv2
08:34:24 83 4,811.0000 XLON 05003050000016837-E0P9uXUFMaEv
08:34:29 129 4,809.0000 XLON 05003050000015646-E0P9uXUFMaJW
08:34:32 114 4,811.0000 XLON 07003070000017206-E0P9uXUFMaSk
08:35:04 23 4,807.0000 XLON 07003070000017144-E0P9uXUFMbB6
08:35:04 92 4,807.0000 XLON 07003070000017144-E0P9uXUFMbB8
08:35:49 116 4,806.0000 XLON 07003070000015295-E0P9uXUFMc2R
08:36:37 102 4,809.0000 XLON 07003070000018207-E0P9uXUFMd4b
08:36:41 153 4,808.0000 XLON 07003070000017958-E0P9uXUFMd6i
08:37:43 20 4,806.0000 XLON 05003050000018623-E0P9uXUFMehu
08:37:43 33 4,806.0000 XLON 05003050000018623-E0P9uXUFMehw
08:37:43 26 4,806.0000 XLON 05003050000018623-E0P9uXUFMehy
08:37:43 44 4,806.0000 XLON 05003050000018623-E0P9uXUFMei0
08:39:29 67 4,806.0000 XLON 07003070000019017-E0P9uXUFMgWm
08:39:29 53 4,806.0000 XLON 07003070000019017-E0P9uXUFMgWo
08:39:57 18 4,806.0000 XLON 07003070000019626-E0P9uXUFMh1M
08:39:57 35 4,806.0000 XLON 07003070000019626-E0P9uXUFMh1O
08:40:09 121 4,806.0000 XLON 05003050000019633-E0P9uXUFMhR7
08:41:37 112 4,806.0000 XLON 05003050000020105-E0P9uXUFMjhf
08:41:58 131 4,805.0000 XLON 07003070000020027-E0P9uXUFMjy7
08:42:11 91 4,804.0000 XLON 05003050000020297-E0P9uXUFMkOT
08:42:39 101 4,803.0000 XLON 05003050000018872-E0P9uXUFMkuK
08:43:09 16 4,801.0000 XLON 05003050000020632-E0P9uXUFMljz
08:43:09 153 4,801.0000 XLON 07003070000020534-E0P9uXUFMlhA
08:43:24 15 4,801.0000 XLON 05003050000020718-E0P9uXUFMm9q
08:43:27 115 4,801.0000 XLON 05003050000020718-E0P9uXUFMmDH
08:44:45 119 4,799.0000 XLON 07003070000021189-E0P9uXUFMnxk
08:45:01 131 4,798.0000 XLON 07003070000021397-E0P9uXUFMoJT
08:46:57 160 4,802.0000 XLON 07003070000022064-E0P9uXUFMqMd
08:47:31 127 4,802.0000 XLON 07003070000022262-E0P9uXUFMr1E
08:47:36 90 4,801.0000 XLON 05003050000021756-E0P9uXUFMr61
08:47:36 42 4,801.0000 XLON 05003050000021756-E0P9uXUFMr5y
08:48:51 110 4,801.0000 XLON 07003070000022673-E0P9uXUFMsgq
08:48:51 72 4,801.0000 XLON 07003070000022673-E0P9uXUFMsgs
08:49:11 141 4,801.0000 XLON 05003050000022840-E0P9uXUFMsyM
08:51:17 104 4,803.0000 XLON 05003050000023524-E0P9uXUFMv5z
08:51:17 25 4,803.0000 XLON 05003050000023524-E0P9uXUFMv5w
08:51:19 48 4,803.0000 XLON 05003050000023555-E0P9uXUFMv7N
08:51:19 81 4,803.0000 XLON 05003050000023555-E0P9uXUFMv7S
08:51:53 71 4,803.0000 XLON 07003070000023871-E0P9uXUFMvgu
08:51:53 71 4,803.0000 XLON 07003070000023871-E0P9uXUFMvgw
08:52:19 116 4,800.0000 XLON 07003070000023266-E0P9uXUFMw1m
08:53:31 172 4,799.0000 XLON 07003070000024340-E0P9uXUFMx3W
08:53:34 8 4,801.0000 XLON 07003070000024363-E0P9uXUFMx6W
08:53:48 122 4,801.0000 XLON 07003070000024363-E0P9uXUFMxD8
08:54:37 49 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsQ
08:54:37 40 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsS
08:54:37 71 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsU
08:54:37 18 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsW
08:55:11 71 4,801.0000 XLON 07003070000024996-E0P9uXUFMyRz
08:55:11 48 4,801.0000 XLON 07003070000024996-E0P9uXUFMyS1
08:55:11 20 4,801.0000 XLON 07003070000024996-E0P9uXUFMyS3
08:56:03 48 4,800.0000 XLON 05003050000025216-E0P9uXUFMz8w
08:56:03 71 4,800.0000 XLON 05003050000025216-E0P9uXUFMz8y
08:56:03 130 4,800.0000 XLON 05003050000025216-E0P9uXUFMz90
08:56:03 32 4,800.0000 XLON 05003050000025216-E0P9uXUFMz92
08:58:22 155 4,803.0000 XLON 05003050000026018-E0P9uXUFN1aZ
08:58:22 57 4,803.0000 XLON 05003050000025963-E0P9uXUFN1Zt
08:58:22 62 4,803.0000 XLON 07003070000026041-E0P9uXUFN1Zr
08:59:23 80 4,803.0000 XLON 05003050000026482-E0P9uXUFN2R8
08:59:23 39 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RA
08:59:23 26 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RC
08:59:23 23 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RE
08:59:23 128 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RG
08:59:26 7 4,800.0000 XLON 05003050000025772-E0P9uXUFN2Ui
08:59:26 172 4,800.0000 XLON 05003050000025772-E0P9uXUFN2Uk
09:01:05 123 4,800.0000 XLON 05003050000028106-E0P9uXUFN4TC
09:01:14 40 4,797.0000 XLON 05003050000023537-E0P9uXUFN4k2
09:02:14 78 4,797.0000 XLON 05003050000023537-E0P9uXUFN5fR
09:03:17 45 4,796.0000 XLON 05003050000029797-E0P9uXUFN6h7
09:03:17 22 4,796.0000 XLON 05003050000029797-E0P9uXUFN6h9
09:03:17 124 4,796.0000 XLON 05003050000029797-E0P9uXUFN6hB
09:03:17 41 4,796.0000 XLON 05003050000029797-E0P9uXUFN6hD
09:03:17 43 4,796.0000 XLON 05003050000029797-E0P9uXUFN6hF
09:04:03 103 4,793.0000 XLON 07003070000028177-E0P9uXUFN7Ke
09:04:03 146 4,793.0000 XLON 07003070000026592-E0P9uXUFN7KD
09:04:03 39 4,793.0000 XLON 07003070000028177-E0P9uXUFN7KF
09:04:58 86 4,795.0000 XLON 05003050000030768-E0P9uXUFN80E
09:04:58 60 4,795.0000 XLON 05003050000030768-E0P9uXUFN80G
09:05:48 116 4,793.0000 XLON 05003050000030432-E0P9uXUFN8zS
09:05:48 6 4,793.0000 XLON 05003050000030432-E0P9uXUFN8zU
09:06:12 87 4,792.0000 XLON 07003070000031630-E0P9uXUFN9QW
09:06:12 49 4,792.0000 XLON 07003070000031630-E0P9uXUFN9QY
09:06:16 8 4,791.0000 XLON 07003070000031607-E0P9uXUFN9Xl
09:08:40 46 4,794.0000 XLON 07003070000032460-E0P9uXUFNC6w
09:08:40 50 4,794.0000 XLON 07003070000032460-E0P9uXUFNC6y
09:11:34 150 4,794.0000 XLON 07003070000033486-E0P9uXUFNEfc
09:12:25 87 4,797.0000 XLON 05003050000034869-E0P9uXUFNFYp
09:13:28 39 4,797.0000 XLON 05003050000034869-E0P9uXUFNGRy
09:13:28 96 4,797.0000 XLON 07003070000034967-E0P9uXUFNGS0
09:13:28 151 4,798.0000 XLON 05003050000034942-E0P9uXUFNGRb
09:13:28 165 4,799.0000 XLON 05003050000035093-E0P9uXUFNGR9
09:13:55 71 4,796.0000 XLON 07003070000035429-E0P9uXUFNGjn
09:15:08 9 4,794.0000 XLON 05003050000035972-E0P9uXUFNHmp
09:15:08 188 4,794.0000 XLON 05003050000035972-E0P9uXUFNHmr
09:16:23 126 4,800.0000 XLON 07003070000036795-E0P9uXUFNJ4i
09:17:26 116 4,799.0000 XLON 07003070000036914-E0P9uXUFNKI4
09:17:26 10 4,799.0000 XLON 07003070000036914-E0P9uXUFNKHd
09:17:44 17 4,799.0000 XLON 07003070000037409-E0P9uXUFNKdB
09:17:44 121 4,799.0000 XLON 07003070000037409-E0P9uXUFNKdD
09:18:21 126 4,799.0000 XLON 05003050000037568-E0P9uXUFNL6o
09:19:23 53 4,799.0000 XLON 05003050000038009-E0P9uXUFNM4s
09:19:57 80 4,799.0000 XLON 07003070000038347-E0P9uXUFNMf8
09:19:57 140 4,799.0000 XLON 07003070000038347-E0P9uXUFNMfA
09:19:57 16 4,799.0000 XLON 07003070000038347-E0P9uXUFNMfC
09:20:06 133 4,797.0000 XLON 05003050000036493-E0P9uXUFNMvW
09:20:07 112 4,795.0000 XLON 07003070000036144-E0P9uXUFNMx1
09:22:16 49 4,795.0000 XLON 07003070000039123-E0P9uXUFNOtX
09:22:16 40 4,795.0000 XLON 07003070000039123-E0P9uXUFNOtQ
09:22:16 48 4,795.0000 XLON 07003070000039123-E0P9uXUFNOtT
09:22:35 185 4,794.0000 XLON 05003050000038829-E0P9uXUFNP6L
09:23:51 183 4,794.0000 XLON 07003070000040242-E0P9uXUFNQCD
09:26:21 46 4,793.0000 XLON 05003050000038679-E0P9uXUFNS3E
09:26:21 20 4,793.0000 XLON 05003050000038679-E0P9uXUFNS3G
09:26:21 70 4,793.0000 XLON 07003070000039582-E0P9uXUFNS3I
09:26:37 171 4,793.0000 XLON 07003070000041613-E0P9uXUFNSPq
09:27:43 123 4,793.0000 XLON 05003050000041952-E0P9uXUFNSxO
09:28:15 66 4,791.0000 XLON 05003050000040522-E0P9uXUFNTc7
09:28:15 86 4,791.0000 XLON 07003070000038902-E0P9uXUFNTc5
09:29:07 146 4,788.0000 XLON 07003070000040596-E0P9uXUFNUBL
09:31:01 125 4,793.0000 XLON 07003070000043703-E0P9uXUFNVrv
09:31:41 155 4,793.0000 XLON 05003050000043698-E0P9uXUFNWdo
09:34:52 150 4,794.0000 XLON 05003050000045037-E0P9uXUFNZ8y
09:34:53 12 4,794.0000 XLON 05003050000045546-E0P9uXUFNZA2
09:35:00 174 4,794.0000 XLON 05003050000045549-E0P9uXUFNZEr
09:36:45 48 4,794.0000 XLON 07003070000045686-E0P9uXUFNaS0
09:36:45 126 4,794.0000 XLON 07003070000045686-E0P9uXUFNaS6
09:37:22 160 4,794.0000 XLON 07003070000046348-E0P9uXUFNb0x
09:37:23 158 4,794.0000 XLON 05003050000046661-E0P9uXUFNb1h
09:40:03 125 4,794.0000 XLON 05003050000046965-E0P9uXUFNcoC
09:40:09 146 4,795.0000 XLON 05003050000048043-E0P9uXUFNcvF
09:42:38 4 4,795.0000 XLON 05003050000048082-E0P9uXUFNenL
09:42:38 153 4,795.0000 XLON 05003050000048082-E0P9uXUFNenP
09:42:39 16 4,795.0000 XLON 05003050000049231-E0P9uXUFNeoQ
09:42:39 130 4,795.0000 XLON 05003050000049231-E0P9uXUFNeoS
09:46:57 123 4,795.0000 XLON 05003050000049261-E0P9uXUFNi1S
09:47:37 38 4,797.0000 XLON 05003050000051237-E0P9uXUFNiSa
09:48:08 44 4,797.0000 XLON 07003070000051276-E0P9uXUFNilQ
09:48:08 110 4,797.0000 XLON 07003070000051276-E0P9uXUFNilS
09:50:53 112 4,800.0000 XLON 05003050000052426-E0P9uXUFNkhn
09:50:54 86 4,800.0000 XLON 07003070000052453-E0P9uXUFNkk6
09:51:00 103 4,800.0000 XLON 05003050000052434-E0P9uXUFNkou
09:51:00 23 4,800.0000 XLON 07003070000052453-E0P9uXUFNkos
09:51:01 18 4,800.0000 XLON 05003050000052455-E0P9uXUFNkq9
09:51:01 80 4,800.0000 XLON 05003050000052455-E0P9uXUFNkqB
09:51:01 40 4,800.0000 XLON 05003050000052455-E0P9uXUFNkqD
09:51:01 170 4,800.0000 XLON 05003050000052455-E0P9uXUFNkqF
09:52:19 48 4,800.0000 XLON 05003050000052457-E0P9uXUFNlfK
09:52:19 94 4,800.0000 XLON 05003050000052457-E0P9uXUFNlfN
09:52:19 115 4,799.0000 XLON 05003050000051939-E0P9uXUFNlfd
09:53:28 110 4,810.0000 XLON 07003070000053224-E0P9uXUFNnCI
09:53:29 111 4,808.0000 XLON 05003050000053202-E0P9uXUFNnHh
09:53:29 154 4,810.0000 XLON 05003050000053207-E0P9uXUFNnFQ
09:53:30 154 4,808.0000 XLON 07003070000053228-E0P9uXUFNnIR
09:53:54 121 4,806.0000 XLON 07003070000053225-E0P9uXUFNnhZ
09:53:54 38 4,808.0000 XLON 05003050000053318-E0P9uXUFNngl
09:53:54 80 4,808.0000 XLON 05003050000053318-E0P9uXUFNngn
09:53:54 34 4,808.0000 XLON 05003050000053318-E0P9uXUFNngp
09:53:54 38 4,808.0000 XLON 05003050000053318-E0P9uXUFNngr
09:53:54 17 4,808.0000 XLON 05003050000053318-E0P9uXUFNngt
09:53:54 48 4,808.0000 XLON 05003050000053318-E0P9uXUFNngv
09:54:53 86 4,804.0000 XLON 05003050000053208-E0P9uXUFNoOp
09:55:34 11 4,805.0000 XLON 07003070000053859-E0P9uXUFNova
09:55:34 5 4,805.0000 XLON 07003070000053859-E0P9uXUFNovc
09:55:34 32 4,805.0000 XLON 07003070000053859-E0P9uXUFNove
09:55:34 48 4,805.0000 XLON 07003070000053859-E0P9uXUFNovg
09:55:40 143 4,807.0000 XLON 07003070000053877-E0P9uXUFNp5t
09:56:23 110 4,806.0000 XLON 05003050000053856-E0P9uXUFNpht
09:58:41 22 4,807.0000 XLON 07003070000054435-E0P9uXUFNrVA
09:58:41 179 4,808.0000 XLON 05003050000054540-E0P9uXUFNrUX
09:58:41 140 4,807.0000 XLON 07003070000054435-E0P9uXUFNrUy
09:59:49 19 4,805.0000 XLON 05003050000053966-E0P9uXUFNsZ4
09:59:49 58 4,805.0000 XLON 05003050000053966-E0P9uXUFNsZK
10:00:34 120 4,805.0000 XLON 05003050000055553-E0P9uXUFNtoE
10:01:35 46 4,804.0000 XLON 05003050000053208-E0P9uXUFNuZh
10:01:35 95 4,804.0000 XLON 07003070000055094-E0P9uXUFNuZj
10:03:55 106 4,804.0000 XLON 05003050000056833-E0P9uXUFNwVe
10:04:07 108 4,803.0000 XLON 07003070000056110-E0P9uXUFNwlJ
10:05:48 109 4,804.0000 XLON 05003050000057608-E0P9uXUFNyB3
10:05:59 137 4,803.0000 XLON 07003070000057356-E0P9uXUFNyLB
10:08:07 126 4,804.0000 XLON 07003070000058141-E0P9uXUFNzr7
10:08:10 116 4,803.0000 XLON 05003050000058091-E0P9uXUFNzuc
10:09:04 87 4,803.0000 XLON 07003070000058596-E0P9uXUFO0ad
10:14:38 117 4,805.0000 XLON 07003070000060429-E0P9uXUFO5Eq
10:15:25 8 4,805.0000 XLON 07003070000060491-E0P9uXUFO62V
10:15:25 115 4,805.0000 XLON 07003070000060491-E0P9uXUFO62T
10:15:26 150 4,805.0000 XLON 07003070000060893-E0P9uXUFO63l
10:15:26 48 4,805.0000 XLON 07003070000060893-E0P9uXUFO63n
10:15:27 101 4,804.0000 XLON 05003050000059283-E0P9uXUFO656
10:15:27 49 4,804.0000 XLON 05003050000059283-E0P9uXUFO65G
10:15:27 114 4,805.0000 XLON 07003070000060895-E0P9uXUFO64q
10:15:28 48 4,804.0000 XLON 05003050000060812-E0P9uXUFO67F
10:15:28 123 4,804.0000 XLON 05003050000060812-E0P9uXUFO67P
10:16:00 39 4,804.0000 XLON 07003070000061113-E0P9uXUFO6Ur
10:16:00 67 4,804.0000 XLON 07003070000061113-E0P9uXUFO6Ut
10:16:00 72 4,804.0000 XLON 07003070000061113-E0P9uXUFO6Uv
10:17:16 163 4,805.0000 XLON 07003070000061528-E0P9uXUFO7YJ
10:17:50 187 4,805.0000 XLON 05003050000061607-E0P9uXUFO7wj
10:18:52 149 4,804.0000 XLON 05003050000061278-E0P9uXUFO8et
10:20:23 118 4,803.0000 XLON 07003070000062288-E0P9uXUFO9vS
10:20:23 18 4,803.0000 XLON 07003070000062288-E0P9uXUFO9vV
10:21:12 14 4,803.0000 XLON 05003050000062804-E0P9uXUFOAOE
10:21:29 113 4,803.0000 XLON 05003050000062804-E0P9uXUFOAd5
10:21:56 14 4,803.0000 XLON 05003050000063144-E0P9uXUFOAsq
10:26:38 102 4,803.0000 XLON 05003050000063144-E0P9uXUFODpr
10:26:38 75 4,803.0000 XLON 05003050000063144-E0P9uXUFODpZ
10:26:39 132 4,803.0000 XLON 05003050000064772-E0P9uXUFODqT
10:34:36 142 4,808.0000 XLON 05003050000067081-E0P9uXUFOIey
10:34:37 38 4,808.0000 XLON 07003070000067328-E0P9uXUFOIgN
10:34:46 157 4,808.0000 XLON 05003050000067242-E0P9uXUFOIkc
10:35:04 156 4,808.0000 XLON 07003070000067388-E0P9uXUFOIv9
10:36:50 179 4,808.0000 XLON 05003050000067383-E0P9uXUFOKNy
10:36:50 3 4,808.0000 XLON 05003050000067383-E0P9uXUFOKO0
10:37:29 128 4,808.0000 XLON 07003070000067924-E0P9uXUFOKow
10:37:29 6 4,808.0000 XLON 07003070000067924-E0P9uXUFOKol
10:37:29 48 4,808.0000 XLON 07003070000067924-E0P9uXUFOKoo
10:38:07 130 4,808.0000 XLON 07003070000068120-E0P9uXUFOLEA
10:38:08 160 4,808.0000 XLON 07003070000068268-E0P9uXUFOLF2
10:38:08 49 4,808.0000 XLON 07003070000068268-E0P9uXUFOLF4
10:38:08 36 4,808.0000 XLON 07003070000068268-E0P9uXUFOLF6
10:38:09 169 4,808.0000 XLON 07003070000068270-E0P9uXUFOLG3
10:38:10 29 4,808.0000 XLON 07003070000068271-E0P9uXUFOLIX
10:38:11 114 4,808.0000 XLON 07003070000068271-E0P9uXUFOLIm
10:38:12 36 4,808.0000 XLON 07003070000068281-E0P9uXUFOLJF
10:38:16 182 4,808.0000 XLON 07003070000068284-E0P9uXUFOLLd
10:38:17 36 4,808.0000 XLON 07003070000068294-E0P9uXUFOLNR
10:38:17 36 4,808.0000 XLON 07003070000068294-E0P9uXUFOLNT
10:38:23 143 4,808.0000 XLON 05003050000068204-E0P9uXUFOLRE
10:38:57 35 4,808.0000 XLON 05003050000068397-E0P9uXUFOLw1
10:38:57 67 4,808.0000 XLON 05003050000068397-E0P9uXUFOLw3
10:39:30 197 4,807.0000 XLON 05003050000067069-E0P9uXUFOMO5
10:41:04 157 4,805.0000 XLON 05003050000066447-E0P9uXUFOO2S
10:41:38 18 4,805.0000 XLON 07003070000069186-E0P9uXUFOOUU
10:42:12 6 4,805.0000 XLON 05003050000069297-E0P9uXUFOOkm
10:42:12 5 4,805.0000 XLON 05003050000069297-E0P9uXUFOOkf
10:42:12 87 4,805.0000 XLON 07003070000069186-E0P9uXUFOOjp
10:42:12 110 4,805.0000 XLON 05003050000069297-E0P9uXUFOOk3
10:42:12 40 4,805.0000 XLON 05003050000069297-E0P9uXUFOOk5
10:43:22 157 4,805.0000 XLON 07003070000069736-E0P9uXUFOPax
10:45:09 170 4,804.0000 XLON 05003050000069442-E0P9uXUFOQzF
10:45:41 14 4,803.0000 XLON 07003070000068623-E0P9uXUFORO6
10:45:41 48 4,803.0000 XLON 07003070000068623-E0P9uXUFOROK
10:45:41 81 4,803.0000 XLON 07003070000068623-E0P9uXUFORON
10:48:18 32 4,805.0000 XLON 07003070000071509-E0P9uXUFOT2B
10:48:18 121 4,805.0000 XLON 07003070000071509-E0P9uXUFOT2G
10:49:45 117 4,806.0000 XLON 05003050000071647-E0P9uXUFOTuJ
10:50:19 27 4,806.0000 XLON 05003050000072206-E0P9uXUFOUBe
10:50:19 32 4,806.0000 XLON 05003050000072206-E0P9uXUFOUBg
10:50:19 42 4,806.0000 XLON 05003050000072206-E0P9uXUFOUBi
10:50:53 12 4,806.0000 XLON 05003050000072450-E0P9uXUFOUVy
10:51:14 87 4,806.0000 XLON 05003050000072450-E0P9uXUFOUgd
10:51:48 16 4,807.0000 XLON 07003070000072983-E0P9uXUFOV0P
10:53:32 122 4,807.0000 XLON 05003050000073001-E0P9uXUFOWHD
10:53:32 113 4,807.0000 XLON 07003070000072983-E0P9uXUFOWH9
10:53:32 122 4,807.0000 XLON 07003070000073053-E0P9uXUFOWHF
10:55:40 47 4,807.0000 XLON 05003050000073845-E0P9uXUFOXxu
10:55:40 140 4,807.0000 XLON 07003070000073753-E0P9uXUFOXxs
10:55:40 86 4,807.0000 XLON 05003050000073845-E0P9uXUFOXxw
10:55:41 48 4,806.0000 XLON 05003050000072450-E0P9uXUFOXzc
10:56:21 106 4,805.0000 XLON 05003050000071450-E0P9uXUFOYNH
10:56:38 80 4,805.0000 XLON 05003050000074438-E0P9uXUFOYVW
10:56:38 45 4,805.0000 XLON 05003050000074438-E0P9uXUFOYVY
10:56:38 28 4,805.0000 XLON 05003050000074438-E0P9uXUFOYVa
10:58:07 142 4,804.0000 XLON 07003070000074304-E0P9uXUFOZS6
10:58:07 34 4,804.0000 XLON 07003070000074304-E0P9uXUFOZS2
10:58:52 69 4,804.0000 XLON 05003050000075189-E0P9uXUFOZoa
11:04:05 62 4,804.0000 XLON 05003050000075916-E0P9uXUFOded
11:04:05 87 4,804.0000 XLON 05003050000075916-E0P9uXUFOdei
11:04:08 151 4,804.0000 XLON 05003050000076964-E0P9uXUFOdgK
11:05:05 126 4,804.0000 XLON 07003070000077076-E0P9uXUFOehP
11:06:12 139 4,804.0000 XLON 07003070000077403-E0P9uXUFOfqv
11:06:26 40 4,804.0000 XLON 05003050000077774-E0P9uXUFOgCc
11:08:02 146 4,804.0000 XLON 05003050000077774-E0P9uXUFOhFo
11:08:30 121 4,804.0000 XLON 05003050000078660-E0P9uXUFOhej
11:08:31 62 4,804.0000 XLON 05003050000078900-E0P9uXUFOhfJ
11:08:31 40 4,804.0000 XLON 05003050000078900-E0P9uXUFOhfL
11:08:40 144 4,804.0000 XLON 07003070000078991-E0P9uXUFOhjc
11:08:59 126 4,803.0000 XLON 07003070000074860-E0P9uXUFOi8y
11:09:06 92 4,803.0000 XLON 05003050000079199-E0P9uXUFOiIi
11:09:33 151 4,801.0000 XLON 05003050000074241-E0P9uXUFOiXf
11:11:39 16 4,801.0000 XLON 05003050000080431-E0P9uXUFOjzB
11:11:39 100 4,801.0000 XLON 05003050000080431-E0P9uXUFOjzD
11:12:40 157 4,801.0000 XLON 05003050000080681-E0P9uXUFOkRD
11:12:44 150 4,801.0000 XLON 07003070000081060-E0P9uXUFOkSb
11:13:26 95 4,801.0000 XLON 07003070000081221-E0P9uXUFOkwn
11:15:34 116 4,801.0000 XLON 07003070000081976-E0P9uXUFOm8D
11:16:37 128 4,801.0000 XLON 07003070000082147-E0P9uXUFOmtB
11:17:49 1 4,809.0000 XLON 07003070000082817-E0P9uXUFOnrQ
11:17:49 2 4,809.0000 XLON 07003070000082817-E0P9uXUFOnqw
11:17:49 4 4,809.0000 XLON 07003070000082817-E0P9uXUFOnqu
11:17:49 11 4,809.0000 XLON 07003070000082817-E0P9uXUFOnqk
11:17:51 125 4,809.0000 XLON 07003070000082817-E0P9uXUFOnse
11:18:19 131 4,808.0000 XLON 07003070000082762-E0P9uXUFOo8g
11:18:49 131 4,807.0000 XLON 07003070000083001-E0P9uXUFOoUo
11:18:52 143 4,805.0000 XLON 07003070000082754-E0P9uXUFOoag
11:21:16 142 4,810.0000 XLON 07003070000084322-E0P9uXUFOqgU
11:21:17 146 4,809.0000 XLON 05003050000084212-E0P9uXUFOqhD
11:25:10 156 4,811.0000 XLON 05003050000084744-E0P9uXUFOsth
11:25:10 144 4,811.0000 XLON 05003050000084949-E0P9uXUFOstj
11:25:51 14 4,811.0000 XLON 05003050000085812-E0P9uXUFOtM0
11:25:51 74 4,811.0000 XLON 05003050000085812-E0P9uXUFOtMB
11:25:58 169 4,809.0000 XLON 05003050000084424-E0P9uXUFOtQv
11:27:18 180 4,811.0000 XLON 05003050000086108-E0P9uXUFOuNz
11:27:18 168 4,811.0000 XLON 07003070000086257-E0P9uXUFOuO1
11:28:45 89 4,810.0000 XLON 07003070000086904-E0P9uXUFOv51
11:28:45 63 4,810.0000 XLON 07003070000086904-E0P9uXUFOv58
11:33:04 178 4,810.0000 XLON 07003070000088174-E0P9uXUFOxZy
11:34:38 22 4,811.0000 XLON 05003050000088666-E0P9uXUFOye8
11:34:38 9 4,811.0000 XLON 05003050000088666-E0P9uXUFOyeA
11:34:38 48 4,811.0000 XLON 05003050000088666-E0P9uXUFOyeC
11:34:38 27 4,811.0000 XLON 05003050000088666-E0P9uXUFOyeE
11:35:12 15 4,811.0000 XLON 05003050000088830-E0P9uXUFOz0h
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: 94,450
Date of transaction: 10 November 2025
Average price paid per share (pence): 4,803.9334
Lowest price paid per share (pence): 4,779.0000
Highest price paid per share (pence): 4,822.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,828,132 (excluding Treasury shares), and the
Company will hold 31,526,701 ordinary shares in Treasury.
The figure of 419,828,132 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
08:02:02 300 4,791.0000 XLON 07003070000005040-E0P9uXUFLZSB
08:02:34 63 4,786.0000 XLON 07003070000005200-E0P9uXUFLaoY
08:02:34 300 4,785.0000 XLON 05003050000005020-E0P9uXUFLaoe
08:02:34 236 4,785.0000 XLON 07003070000005041-E0P9uXUFLaog
08:02:49 261 4,789.0000 XLON 05003050000005332-E0P9uXUFLbTO
08:02:49 1 4,789.0000 XLON 05003050000005332-E0P9uXUFLbTQ
08:04:18 82 4,787.0000 XLON 05003050000005307-E0P9uXUFLeTs
08:04:18 131 4,787.0000 XLON 05003050000005307-E0P9uXUFLeU1
08:04:18 3 4,787.0000 XLON 05003050000005307-E0P9uXUFLeU3
08:04:25 200 4,786.0000 XLON 05003050000005651-E0P9uXUFLetP
08:05:04 196 4,781.0000 XLON 07003070000005320-E0P9uXUFLgDa
08:05:04 33 4,783.0000 XLON 07003070000005758-E0P9uXUFLgCG
08:05:04 65 4,783.0000 XLON 07003070000005758-E0P9uXUFLgCJ
08:05:04 125 4,782.0000 XLON 05003050000005659-E0P9uXUFLgCk
08:07:02 196 4,788.0000 XLON 07003070000006129-E0P9uXUFLlRY
08:07:04 74 4,784.0000 XLON 05003050000006263-E0P9uXUFLlXs
08:08:57 26 4,788.0000 XLON 07003070000006494-E0P9uXUFLpmu
08:08:57 52 4,788.0000 XLON 07003070000006494-E0P9uXUFLpmR
08:09:21 125 4,788.0000 XLON 07003070000006494-E0P9uXUFLr4D
08:10:39 179 4,786.0000 XLON 07003070000006404-E0P9uXUFLudK
08:10:39 141 4,788.0000 XLON 07003070000006671-E0P9uXUFLucA
08:10:39 161 4,789.0000 XLON 07003070000006778-E0P9uXUFLubp
08:11:05 153 4,786.0000 XLON 07003070000006923-E0P9uXUFLvZ2
08:11:05 21 4,786.0000 XLON 07003070000006923-E0P9uXUFLvYx
08:11:19 100 4,786.0000 XLON 07003070000006956-E0P9uXUFLwB4
08:11:19 47 4,786.0000 XLON 07003070000006956-E0P9uXUFLwBA
08:13:15 133 4,779.0000 XLON 05003050000007111-E0P9uXUFLzum
08:13:23 134 4,786.0000 XLON 07003070000007245-E0P9uXUFM0NZ
08:13:26 146 4,785.0000 XLON 07003070000007239-E0P9uXUFM0WC
08:15:11 173 4,792.0000 XLON 07003070000007442-E0P9uXUFM4Mq
08:15:24 200 4,795.0000 XLON 05003050000007534-E0P9uXUFM4sK
08:16:51 133 4,799.0000 XLON 05003050000008760-E0P9uXUFM7wU
08:16:52 134 4,798.0000 XLON 07003070000008746-E0P9uXUFM7yD
08:17:13 127 4,797.0000 XLON 07003070000008862-E0P9uXUFM8m3
08:18:35 145 4,796.0000 XLON 07003070000009415-E0P9uXUFMBVK
08:18:46 183 4,800.0000 XLON 07003070000009696-E0P9uXUFMBu8
08:19:03 132 4,798.0000 XLON 07003070000009686-E0P9uXUFMCLP
08:19:40 132 4,796.0000 XLON 07003070000009671-E0P9uXUFMDcd
08:20:41 130 4,799.0000 XLON 07003070000011028-E0P9uXUFMFMa
08:20:59 155 4,801.0000 XLON 07003070000011287-E0P9uXUFMFpn
08:21:11 21 4,805.0000 XLON 05003050000011383-E0P9uXUFMGCW
08:21:11 40 4,805.0000 XLON 05003050000011383-E0P9uXUFMGCY
08:21:48 118 4,807.0000 XLON 05003050000011577-E0P9uXUFMHL5
08:21:56 128 4,813.0000 XLON 05003050000011706-E0P9uXUFMHXo
08:21:59 64 4,811.0000 XLON 05003050000011724-E0P9uXUFMHcG
08:23:13 151 4,807.0000 XLON 05003050000012079-E0P9uXUFMJZR
08:23:37 108 4,814.0000 XLON 07003070000012475-E0P9uXUFMKk4
08:23:51 118 4,814.0000 XLON 07003070000012621-E0P9uXUFML4C
08:26:34 84 4,815.0000 XLON 05003050000012999-E0P9uXUFMOyJ
08:26:34 46 4,815.0000 XLON 05003050000012999-E0P9uXUFMOyP
08:26:34 118 4,816.0000 XLON 07003070000013170-E0P9uXUFMOxo
08:26:36 107 4,816.0000 XLON 07003070000013808-E0P9uXUFMP1e
08:26:37 107 4,816.0000 XLON 05003050000013774-E0P9uXUFMP5O
08:26:46 16 4,817.0000 XLON 05003050000013831-E0P9uXUFMPOJ
08:26:46 134 4,817.0000 XLON 05003050000013831-E0P9uXUFMPOL
08:27:29 96 4,817.0000 XLON 05003050000014068-E0P9uXUFMQCe
08:27:49 128 4,815.0000 XLON 07003070000013797-E0P9uXUFMQeq
08:27:49 119 4,814.0000 XLON 07003070000012905-E0P9uXUFMQfD
08:28:19 30 4,815.0000 XLON 05003050000014481-E0P9uXUFMRNM
08:28:40 128 4,813.0000 XLON 07003070000014531-E0P9uXUFMRkg
08:28:53 128 4,813.0000 XLON 07003070000014638-E0P9uXUFMS6l
08:29:53 34 4,814.0000 XLON 07003070000015095-E0P9uXUFMTiZ
08:29:53 22 4,814.0000 XLON 07003070000015095-E0P9uXUFMTib
08:30:04 21 4,814.0000 XLON 07003070000015124-E0P9uXUFMUBE
08:30:04 118 4,814.0000 XLON 07003070000015124-E0P9uXUFMUBI
08:30:09 97 4,814.0000 XLON 07003070000015197-E0P9uXUFMUQ4
08:30:14 111 4,810.0000 XLON 07003070000014292-E0P9uXUFMUcu
08:30:14 161 4,811.0000 XLON 07003070000014497-E0P9uXUFMUcC
08:31:37 107 4,811.0000 XLON 05003050000015870-E0P9uXUFMWU8
08:32:35 96 4,811.0000 XLON 07003070000016150-E0P9uXUFMYBm
08:32:43 106 4,811.0000 XLON 07003070000016371-E0P9uXUFMYOm
08:33:17 134 4,811.0000 XLON 05003050000016568-E0P9uXUFMYv2
08:34:24 83 4,811.0000 XLON 05003050000016837-E0P9uXUFMaEv
08:34:29 129 4,809.0000 XLON 05003050000015646-E0P9uXUFMaJW
08:34:32 114 4,811.0000 XLON 07003070000017206-E0P9uXUFMaSk
08:35:04 23 4,807.0000 XLON 07003070000017144-E0P9uXUFMbB6
08:35:04 92 4,807.0000 XLON 07003070000017144-E0P9uXUFMbB8
08:35:49 116 4,806.0000 XLON 07003070000015295-E0P9uXUFMc2R
08:36:37 102 4,809.0000 XLON 07003070000018207-E0P9uXUFMd4b
08:36:41 153 4,808.0000 XLON 07003070000017958-E0P9uXUFMd6i
08:37:43 20 4,806.0000 XLON 05003050000018623-E0P9uXUFMehu
08:37:43 33 4,806.0000 XLON 05003050000018623-E0P9uXUFMehw
08:37:43 26 4,806.0000 XLON 05003050000018623-E0P9uXUFMehy
08:37:43 44 4,806.0000 XLON 05003050000018623-E0P9uXUFMei0
08:39:29 67 4,806.0000 XLON 07003070000019017-E0P9uXUFMgWm
08:39:29 53 4,806.0000 XLON 07003070000019017-E0P9uXUFMgWo
08:39:57 18 4,806.0000 XLON 07003070000019626-E0P9uXUFMh1M
08:39:57 35 4,806.0000 XLON 07003070000019626-E0P9uXUFMh1O
08:40:09 121 4,806.0000 XLON 05003050000019633-E0P9uXUFMhR7
08:41:37 112 4,806.0000 XLON 05003050000020105-E0P9uXUFMjhf
08:41:58 131 4,805.0000 XLON 07003070000020027-E0P9uXUFMjy7
08:42:11 91 4,804.0000 XLON 05003050000020297-E0P9uXUFMkOT
08:42:39 101 4,803.0000 XLON 05003050000018872-E0P9uXUFMkuK
08:43:09 16 4,801.0000 XLON 05003050000020632-E0P9uXUFMljz
08:43:09 153 4,801.0000 XLON 07003070000020534-E0P9uXUFMlhA
08:43:24 15 4,801.0000 XLON 05003050000020718-E0P9uXUFMm9q
08:43:27 115 4,801.0000 XLON 05003050000020718-E0P9uXUFMmDH
08:44:45 119 4,799.0000 XLON 07003070000021189-E0P9uXUFMnxk
08:45:01 131 4,798.0000 XLON 07003070000021397-E0P9uXUFMoJT
08:46:57 160 4,802.0000 XLON 07003070000022064-E0P9uXUFMqMd
08:47:31 127 4,802.0000 XLON 07003070000022262-E0P9uXUFMr1E
08:47:36 90 4,801.0000 XLON 05003050000021756-E0P9uXUFMr61
08:47:36 42 4,801.0000 XLON 05003050000021756-E0P9uXUFMr5y
08:48:51 110 4,801.0000 XLON 07003070000022673-E0P9uXUFMsgq
08:48:51 72 4,801.0000 XLON 07003070000022673-E0P9uXUFMsgs
08:49:11 141 4,801.0000 XLON 05003050000022840-E0P9uXUFMsyM
08:51:17 104 4,803.0000 XLON 05003050000023524-E0P9uXUFMv5z
08:51:17 25 4,803.0000 XLON 05003050000023524-E0P9uXUFMv5w
08:51:19 48 4,803.0000 XLON 05003050000023555-E0P9uXUFMv7N
08:51:19 81 4,803.0000 XLON 05003050000023555-E0P9uXUFMv7S
08:51:53 71 4,803.0000 XLON 07003070000023871-E0P9uXUFMvgu
08:51:53 71 4,803.0000 XLON 07003070000023871-E0P9uXUFMvgw
08:52:19 116 4,800.0000 XLON 07003070000023266-E0P9uXUFMw1m
08:53:31 172 4,799.0000 XLON 07003070000024340-E0P9uXUFMx3W
08:53:34 8 4,801.0000 XLON 07003070000024363-E0P9uXUFMx6W
08:53:48 122 4,801.0000 XLON 07003070000024363-E0P9uXUFMxD8
08:54:37 49 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsQ
08:54:37 40 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsS
08:54:37 71 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsU
08:54:37 18 4,801.0000 XLON 05003050000024765-E0P9uXUFMxsW
08:55:11 71 4,801.0000 XLON 07003070000024996-E0P9uXUFMyRz
08:55:11 48 4,801.0000 XLON 07003070000024996-E0P9uXUFMyS1
08:55:11 20 4,801.0000 XLON 07003070000024996-E0P9uXUFMyS3
08:56:03 48 4,800.0000 XLON 05003050000025216-E0P9uXUFMz8w
08:56:03 71 4,800.0000 XLON 05003050000025216-E0P9uXUFMz8y
08:56:03 130 4,800.0000 XLON 05003050000025216-E0P9uXUFMz90
08:56:03 32 4,800.0000 XLON 05003050000025216-E0P9uXUFMz92
08:58:22 155 4,803.0000 XLON 05003050000026018-E0P9uXUFN1aZ
08:58:22 57 4,803.0000 XLON 05003050000025963-E0P9uXUFN1Zt
08:58:22 62 4,803.0000 XLON 07003070000026041-E0P9uXUFN1Zr
08:59:23 80 4,803.0000 XLON 05003050000026482-E0P9uXUFN2R8
08:59:23 39 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RA
08:59:23 26 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RC
08:59:23 23 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RE
08:59:23 128 4,803.0000 XLON 05003050000026482-E0P9uXUFN2RG
08:59:26 7 4,800.0000 XLON 05003050000025772-E0P9uXUFN2Ui
08:59:26 172 4,800.0000 XLON 05003050000025772-E0P9uXUFN2Uk
09:01:05 123 4,800.0000 XLON 05003050000028106-E0P9uXUFN4TC
09:01:14 40 4,797.0000 XLON 05003050000023537-E0P9uXUFN4k2
09:02:14 78 4,797.0000 XLON 05003050000023537-E0P9uXUFN5fR
09:03:17 45 4,796.0000 XLON 05003050000029797-E0P9uXUFN6h7
09:03:17 22 4,796.0000 XLON 05003050000029797-E0P9uXUFN6h9
09:03:17 124 4,796.0000 XLON 05003050000029797-E0P9uXUFN6hB
09:03:17 41 4,796.0000 XLON 05003050000029797-E0P9uXUFN6hD
09:03:17 43 4,796.0000 XLON 05003050000029797-E0P9uXUFN6hF
09:04:03 103 4,793.0000 XLON 07003070000028177-E0P9uXUFN7Ke
09:04:03 146 4,793.0000 XLON 07003070000026592-E0P9uXUFN7KD
09:04:03 39 4,793.0000 XLON 07003070000028177-E0P9uXUFN7KF
09:04:58 86 4,795.0000 XLON 05003050000030768-E0P9uXUFN80E
09:04:58 60 4,795.0000 XLON 05003050000030768-E0P9uXUFN80G
09:05:48 116 4,793.0000 XLON 05003050000030432-E0P9uXUFN8zS
09:05:48 6 4,793.0000 XLON 05003050000030432-E0P9uXUFN8zU
09:06:12 87 4,792.0000 XLON 07003070000031630-E0P9uXUFN9QW
09:06:12 49 4,792.0000 XLON 07003070000031630-E0P9uXUFN9QY
09:06:16 8 4,791.0000 XLON 07003070000031607-E0P9uXUFN9Xl
09:08:40 46 4,794.0000 XLON 07003070000032460-E0P9uXUFNC6w
09:08:40 50 4,794.0000 XLON 07003070000032460-E0P9uXUFNC6y
09:11:34 150 4,794.0000 XLON 07003070000033486-E0P9uXUFNEfc
09:12:25 87 4,797.0000 XLON 05003050000034869-E0P9uXUFNFYp
09:13:28 39 4,797.0000 XLON 05003050000034869-E0P9uXUFNGRy
09:13:28 96 4,797.0000 XLON 07003070000034967-E0P9uXUFNGS0
09:13:28 151 4,798.0000 XLON 05003050000034942-E0P9uXUFNGRb
09:13:28 165 4,799.0000 XLON 05003050000035093-E0P9uXUFNGR9
09:13:55 71 4,796.0000 XLON 07003070000035429-E0P9uXUFNGjn
09:15:08 9 4,794.0000 XLON 05003050000035972-E0P9uXUFNHmp
09:15:08 188 4,794.0000 XLON 05003050000035972-E0P9uXUFNHmr
09:16:23 126 4,800.0000 XLON 07003070000036795-E0P9uXUFNJ4i
09:17:26 116 4,799.0000 XLON 07003070000036914-E0P9uXUFNKI4
09:17:26 10 4,799.0000 XLON 07003070000036914-E0P9uXUFNKHd
09:17:44 17 4,799.0000 XLON 07003070000037409-E0P9uXUFNKdB
09:17:44 121 4,799.0000 XLON 07003070000037409-E0P9uXUFNKdD
09:18:21 126 4,799.0000 XLON 05003050000037568-E0P9uXUFNL6o
09:19:23 53 4,799.0000 XLON 05003050000038009-E0P9uXUFNM4s
09:19:57 80 4,799.0000 XLON 07003070000038347-E0P9uXUFNMf8
09:19:57 140 4,799.0000 XLON 07003070000038347-E0P9uXUFNMfA
09:19:57 16 4,799.0000 XLON 07003070000038347-E0P9uXUFNMfC
09:20:06 133 4,797.0000 XLON 05003050000036493-E0P9uXUFNMvW
09:20:07 112 4,795.0000 XLON 07003070000036144-E0P9uXUFNMx1
09:22:16 49 4,795.0000 XLON 07003070000039123-E0P9uXUFNOtX
09:22:16 40 4,795.0000 XLON 07003070000039123-E0P9uXUFNOtQ
09:22:16 48 4,795.0000 XLON 07003070000039123-E0P9uXUFNOtT
09:22:35 185 4,794.0000 XLON 05003050000038829-E0P9uXUFNP6L
09:23:51 183 4,794.0000 XLON 07003070000040242-E0P9uXUFNQCD
09:26:21 46 4,793.0000 XLON 05003050000038679-E0P9uXUFNS3E
09:26:21 20 4,793.0000 XLON 05003050000038679-E0P9uXUFNS3G
09:26:21 70 4,793.0000 XLON 07003070000039582-E0P9uXUFNS3I
09:26:37 171 4,793.0000 XLON 07003070000041613-E0P9uXUFNSPq
09:27:43 123 4,793.0000 XLON 05003050000041952-E0P9uXUFNSxO
09:28:15 66 4,791.0000 XLON 05003050000040522-E0P9uXUFNTc7
09:28:15 86 4,791.0000 XLON 07003070000038902-E0P9uXUFNTc5
09:29:07 146 4,788.0000 XLON 07003070000040596-E0P9uXUFNUBL
09:31:01 125 4,793.0000 XLON 07003070000043703-E0P9uXUFNVrv
09:31:41 155 4,793.0000 XLON 05003050000043698-E0P9uXUFNWdo
09:34:52 150 4,794.0000 XLON 05003050000045037-E0P9uXUFNZ8y
09:34:53 12 4,794.0000 XLON 05003050000045546-E0P9uXUFNZA2
09:35:00 174 4,794.0000 XLON 05003050000045549-E0P9uXUFNZEr
09:36:45 48 4,794.0000 XLON 07003070000045686-E0P9uXUFNaS0
09:36:45 126 4,794.0000 XLON 07003070000045686-E0P9uXUFNaS6
09:37:22 160 4,794.0000 XLON 07003070000046348-E0P9uXUFNb0x
09:37:23 158 4,794.0000 XLON 05003050000046661-E0P9uXUFNb1h
09:40:03 125 4,794.0000 XLON 05003050000046965-E0P9uXUFNcoC
09:40:09 146 4,795.0000 XLON 05003050000048043-E0P9uXUFNcvF
09:42:38 4 4,795.0000 XLON 05003050000048082-E0P9uXUFNenL
09:42:38 153 4,795.0000 XLON 05003050000048082-E0P9uXUFNenP
09:42:39 16 4,795.0000 XLON 05003050000049231-E0P9uXUFNeoQ
09:42:39 130 4,795.0000 XLON 05003050000049231-E0P9uXUFNeoS
09:46:57 123 4,795.0000 XLON 05003050000049261-E0P9uXUFNi1S
09:47:37 38 4,797.0000 XLON 05003050000051237-E0P9uXUFNiSa
09:48:08 44 4,797.0000 XLON 07003070000051276-E0P9uXUFNilQ
09:48:08 110 4,797.0000 XLON 07003070000051276-E0P9uXUFNilS
09:50:53 112 4,800.0000 XLON 05003050000052426-E0P9uXUFNkhn
09:50:54 86 4,800.0000 XLON 07003070000052453-E0P9uXUFNkk6
09:51:00 103 4,800.0000 XLON 05003050000052434-E0P9uXUFNkou
09:51:00 23 4,800.0000 XLON 07003070000052453-E0P9uXUFNkos
09:51:01 18 4,800.0000 XLON 05003050000052455-E0P9uXUFNkq9
09:51:01 80 4,800.0000 XLON 05003050000052455-E0P9uXUFNkqB
09:51:01 40 4,800.0000 XLON 05003050000052455-E0P9uXUFNkqD
09:51:01 170 4,800.0000 XLON 05003050000052455-E0P9uXUFNkqF
09:52:19 48 4,800.0000 XLON 05003050000052457-E0P9uXUFNlfK
09:52:19 94 4,800.0000 XLON 05003050000052457-E0P9uXUFNlfN
09:52:19 115 4,799.0000 XLON 05003050000051939-E0P9uXUFNlfd
09:53:28 110 4,810.0000 XLON 07003070000053224-E0P9uXUFNnCI
09:53:29 111 4,808.0000 XLON 05003050000053202-E0P9uXUFNnHh
09:53:29 154 4,810.0000 XLON 05003050000053207-E0P9uXUFNnFQ
09:53:30 154 4,808.0000 XLON 07003070000053228-E0P9uXUFNnIR
09:53:54 121 4,806.0000 XLON 07003070000053225-E0P9uXUFNnhZ
09:53:54 38 4,808.0000 XLON 05003050000053318-E0P9uXUFNngl
09:53:54 80 4,808.0000 XLON 05003050000053318-E0P9uXUFNngn
09:53:54 34 4,808.0000 XLON 05003050000053318-E0P9uXUFNngp
09:53:54 38 4,808.0000 XLON 05003050000053318-E0P9uXUFNngr
09:53:54 17 4,808.0000 XLON 05003050000053318-E0P9uXUFNngt
09:53:54 48 4,808.0000 XLON 05003050000053318-E0P9uXUFNngv
09:54:53 86 4,804.0000 XLON 05003050000053208-E0P9uXUFNoOp
09:55:34 11 4,805.0000 XLON 07003070000053859-E0P9uXUFNova
09:55:34 5 4,805.0000 XLON 07003070000053859-E0P9uXUFNovc
09:55:34 32 4,805.0000 XLON 07003070000053859-E0P9uXUFNove
09:55:34 48 4,805.0000 XLON 07003070000053859-E0P9uXUFNovg
09:55:40 143 4,807.0000 XLON 07003070000053877-E0P9uXUFNp5t
09:56:23 110 4,806.0000 XLON 05003050000053856-E0P9uXUFNpht
09:58:41 22 4,807.0000 XLON 07003070000054435-E0P9uXUFNrVA
09:58:41 179 4,808.0000 XLON 05003050000054540-E0P9uXUFNrUX
09:58:41 140 4,807.0000 XLON 07003070000054435-E0P9uXUFNrUy
09:59:49 19 4,805.0000 XLON 05003050000053966-E0P9uXUFNsZ4
09:59:49 58 4,805.0000 XLON 05003050000053966-E0P9uXUFNsZK
10:00:34 120 4,805.0000 XLON 05003050000055553-E0P9uXUFNtoE
10:01:35 46 4,804.0000 XLON 05003050000053208-E0P9uXUFNuZh
10:01:35 95 4,804.0000 XLON 07003070000055094-E0P9uXUFNuZj
10:03:55 106 4,804.0000 XLON 05003050000056833-E0P9uXUFNwVe
10:04:07 108 4,803.0000 XLON 07003070000056110-E0P9uXUFNwlJ
10:05:48 109 4,804.0000 XLON 05003050000057608-E0P9uXUFNyB3
10:05:59 137 4,803.0000 XLON 07003070000057356-E0P9uXUFNyLB
10:08:07 126 4,804.0000 XLON 07003070000058141-E0P9uXUFNzr7
10:08:10 116 4,803.0000 XLON 05003050000058091-E0P9uXUFNzuc
10:09:04 87 4,803.0000 XLON 07003070000058596-E0P9uXUFO0ad
10:14:38 117 4,805.0000 XLON 07003070000060429-E0P9uXUFO5Eq
10:15:25 8 4,805.0000 XLON 07003070000060491-E0P9uXUFO62V
10:15:25 115 4,805.0000 XLON 07003070000060491-E0P9uXUFO62T
10:15:26 150 4,805.0000 XLON 07003070000060893-E0P9uXUFO63l
10:15:26 48 4,805.0000 XLON 07003070000060893-E0P9uXUFO63n
10:15:27 101 4,804.0000 XLON 05003050000059283-E0P9uXUFO656
10:15:27 49 4,804.0000 XLON 05003050000059283-E0P9uXUFO65G
10:15:27 114 4,805.0000 XLON 07003070000060895-E0P9uXUFO64q
10:15:28 48 4,804.0000 XLON 05003050000060812-E0P9uXUFO67F
10:15:28 123 4,804.0000 XLON 05003050000060812-E0P9uXUFO67P
10:16:00 39 4,804.0000 XLON 07003070000061113-E0P9uXUFO6Ur
10:16:00 67 4,804.0000 XLON 07003070000061113-E0P9uXUFO6Ut
10:16:00 72 4,804.0000 XLON 07003070000061113-E0P9uXUFO6Uv
10:17:16 163 4,805.0000 XLON 07003070000061528-E0P9uXUFO7YJ
10:17:50 187 4,805.0000 XLON 05003050000061607-E0P9uXUFO7wj
10:18:52 149 4,804.0000 XLON 05003050000061278-E0P9uXUFO8et
10:20:23 118 4,803.0000 XLON 07003070000062288-E0P9uXUFO9vS
10:20:23 18 4,803.0000 XLON 07003070000062288-E0P9uXUFO9vV
10:21:12 14 4,803.0000 XLON 05003050000062804-E0P9uXUFOAOE
10:21:29 113 4,803.0000 XLON 05003050000062804-E0P9uXUFOAd5
10:21:56 14 4,803.0000 XLON 05003050000063144-E0P9uXUFOAsq
10:26:38 102 4,803.0000 XLON 05003050000063144-E0P9uXUFODpr
10:26:38 75 4,803.0000 XLON 05003050000063144-E0P9uXUFODpZ
10:26:39 132 4,803.0000 XLON 05003050000064772-E0P9uXUFODqT
10:34:36 142 4,808.0000 XLON 05003050000067081-E0P9uXUFOIey
10:34:37 38 4,808.0000 XLON 07003070000067328-E0P9uXUFOIgN
10:34:46 157 4,808.0000 XLON 05003050000067242-E0P9uXUFOIkc
10:35:04 156 4,808.0000 XLON 07003070000067388-E0P9uXUFOIv9
10:36:50 179 4,808.0000 XLON 05003050000067383-E0P9uXUFOKNy
10:36:50 3 4,808.0000 XLON 05003050000067383-E0P9uXUFOKO0
10:37:29 128 4,808.0000 XLON 07003070000067924-E0P9uXUFOKow
10:37:29 6 4,808.0000 XLON 07003070000067924-E0P9uXUFOKol
10:37:29 48 4,808.0000 XLON 07003070000067924-E0P9uXUFOKoo
10:38:07 130 4,808.0000 XLON 07003070000068120-E0P9uXUFOLEA
10:38:08 160 4,808.0000 XLON 07003070000068268-E0P9uXUFOLF2
10:38:08 49 4,808.0000 XLON 07003070000068268-E0P9uXUFOLF4
10:38:08 36 4,808.0000 XLON 07003070000068268-E0P9uXUFOLF6
10:38:09 169 4,808.0000 XLON 07003070000068270-E0P9uXUFOLG3
10:38:10 29 4,808.0000 XLON 07003070000068271-E0P9uXUFOLIX
10:38:11 114 4,808.0000 XLON 07003070000068271-E0P9uXUFOLIm
10:38:12 36 4,808.0000 XLON 07003070000068281-E0P9uXUFOLJF
10:38:16 182 4,808.0000 XLON 07003070000068284-E0P9uXUFOLLd
10:38:17 36 4,808.0000 XLON 07003070000068294-E0P9uXUFOLNR
10:38:17 36 4,808.0000 XLON 07003070000068294-E0P9uXUFOLNT
10:38:23 143 4,808.0000 XLON 05003050000068204-E0P9uXUFOLRE
10:38:57 35 4,808.0000 XLON 05003050000068397-E0P9uXUFOLw1
10:38:57 67 4,808.0000 XLON 05003050000068397-E0P9uXUFOLw3
10:39:30 197 4,807.0000 XLON 05003050000067069-E0P9uXUFOMO5
10:41:04 157 4,805.0000 XLON 05003050000066447-E0P9uXUFOO2S
10:41:38 18 4,805.0000 XLON 07003070000069186-E0P9uXUFOOUU
10:42:12 6 4,805.0000 XLON 05003050000069297-E0P9uXUFOOkm
10:42:12 5 4,805.0000 XLON 05003050000069297-E0P9uXUFOOkf
10:42:12 87 4,805.0000 XLON 07003070000069186-E0P9uXUFOOjp
10:42:12 110 4,805.0000 XLON 05003050000069297-E0P9uXUFOOk3
10:42:12 40 4,805.0000 XLON 05003050000069297-E0P9uXUFOOk5
10:43:22 157 4,805.0000 XLON 07003070000069736-E0P9uXUFOPax
10:45:09 170 4,804.0000 XLON 05003050000069442-E0P9uXUFOQzF
10:45:41 14 4,803.0000 XLON 07003070000068623-E0P9uXUFORO6
10:45:41 48 4,803.0000 XLON 07003070000068623-E0P9uXUFOROK
10:45:41 81 4,803.0000 XLON 07003070000068623-E0P9uXUFORON
10:48:18 32 4,805.0000 XLON 07003070000071509-E0P9uXUFOT2B
10:48:18 121 4,805.0000 XLON 07003070000071509-E0P9uXUFOT2G
10:49:45 117 4,806.0000 XLON 05003050000071647-E0P9uXUFOTuJ
10:50:19 27 4,806.0000 XLON 05003050000072206-E0P9uXUFOUBe
10:50:19 32 4,806.0000 XLON 05003050000072206-E0P9uXUFOUBg
10:50:19 42 4,806.0000 XLON 05003050000072206-E0P9uXUFOUBi
10:50:53 12 4,806.0000 XLON 05003050000072450-E0P9uXUFOUVy
10:51:14 87 4,806.0000 XLON 05003050000072450-E0P9uXUFOUgd
10:51:48 16 4,807.0000 XLON 07003070000072983-E0P9uXUFOV0P
10:53:32 122 4,807.0000 XLON 05003050000073001-E0P9uXUFOWHD
10:53:32 113 4,807.0000 XLON 07003070000072983-E0P9uXUFOWH9
10:53:32 122 4,807.0000 XLON 07003070000073053-E0P9uXUFOWHF
10:55:40 47 4,807.0000 XLON 05003050000073845-E0P9uXUFOXxu
10:55:40 140 4,807.0000 XLON 07003070000073753-E0P9uXUFOXxs
10:55:40 86 4,807.0000 XLON 05003050000073845-E0P9uXUFOXxw
10:55:41 48 4,806.0000 XLON 05003050000072450-E0P9uXUFOXzc
10:56:21 106 4,805.0000 XLON 05003050000071450-E0P9uXUFOYNH
10:56:38 80 4,805.0000 XLON 05003050000074438-E0P9uXUFOYVW
10:56:38 45 4,805.0000 XLON 05003050000074438-E0P9uXUFOYVY
10:56:38 28 4,805.0000 XLON 05003050000074438-E0P9uXUFOYVa
10:58:07 142 4,804.0000 XLON 07003070000074304-E0P9uXUFOZS6
10:58:07 34 4,804.0000 XLON 07003070000074304-E0P9uXUFOZS2
10:58:52 69 4,804.0000 XLON 05003050000075189-E0P9uXUFOZoa
11:04:05 62 4,804.0000 XLON 05003050000075916-E0P9uXUFOded
11:04:05 87 4,804.0000 XLON 05003050000075916-E0P9uXUFOdei
11:04:08 151 4,804.0000 XLON 05003050000076964-E0P9uXUFOdgK
11:05:05 126 4,804.0000 XLON 07003070000077076-E0P9uXUFOehP
11:06:12 139 4,804.0000 XLON 07003070000077403-E0P9uXUFOfqv
11:06:26 40 4,804.0000 XLON 05003050000077774-E0P9uXUFOgCc
11:08:02 146 4,804.0000 XLON 05003050000077774-E0P9uXUFOhFo
11:08:30 121 4,804.0000 XLON 05003050000078660-E0P9uXUFOhej
11:08:31 62 4,804.0000 XLON 05003050000078900-E0P9uXUFOhfJ
11:08:31 40 4,804.0000 XLON 05003050000078900-E0P9uXUFOhfL
11:08:40 144 4,804.0000 XLON 07003070000078991-E0P9uXUFOhjc
11:08:59 126 4,803.0000 XLON 07003070000074860-E0P9uXUFOi8y
11:09:06 92 4,803.0000 XLON 05003050000079199-E0P9uXUFOiIi
11:09:33 151 4,801.0000 XLON 05003050000074241-E0P9uXUFOiXf
11:11:39 16 4,801.0000 XLON 05003050000080431-E0P9uXUFOjzB
11:11:39 100 4,801.0000 XLON 05003050000080431-E0P9uXUFOjzD
11:12:40 157 4,801.0000 XLON 05003050000080681-E0P9uXUFOkRD
11:12:44 150 4,801.0000 XLON 07003070000081060-E0P9uXUFOkSb
11:13:26 95 4,801.0000 XLON 07003070000081221-E0P9uXUFOkwn
11:15:34 116 4,801.0000 XLON 07003070000081976-E0P9uXUFOm8D
11:16:37 128 4,801.0000 XLON 07003070000082147-E0P9uXUFOmtB
11:17:49 1 4,809.0000 XLON 07003070000082817-E0P9uXUFOnrQ
11:17:49 2 4,809.0000 XLON 07003070000082817-E0P9uXUFOnqw
11:17:49 4 4,809.0000 XLON 07003070000082817-E0P9uXUFOnqu
11:17:49 11 4,809.0000 XLON 07003070000082817-E0P9uXUFOnqk
11:17:51 125 4,809.0000 XLON 07003070000082817-E0P9uXUFOnse
11:18:19 131 4,808.0000 XLON 07003070000082762-E0P9uXUFOo8g
11:18:49 131 4,807.0000 XLON 07003070000083001-E0P9uXUFOoUo
11:18:52 143 4,805.0000 XLON 07003070000082754-E0P9uXUFOoag
11:21:16 142 4,810.0000 XLON 07003070000084322-E0P9uXUFOqgU
11:21:17 146 4,809.0000 XLON 05003050000084212-E0P9uXUFOqhD
11:25:10 156 4,811.0000 XLON 05003050000084744-E0P9uXUFOsth
11:25:10 144 4,811.0000 XLON 05003050000084949-E0P9uXUFOstj
11:25:51 14 4,811.0000 XLON 05003050000085812-E0P9uXUFOtM0
11:25:51 74 4,811.0000 XLON 05003050000085812-E0P9uXUFOtMB
11:25:58 169 4,809.0000 XLON 05003050000084424-E0P9uXUFOtQv
11:27:18 180 4,811.0000 XLON 05003050000086108-E0P9uXUFOuNz
11:27:18 168 4,811.0000 XLON 07003070000086257-E0P9uXUFOuO1
11:28:45 89 4,810.0000 XLON 07003070000086904-E0P9uXUFOv51
11:28:45 63 4,810.0000 XLON 07003070000086904-E0P9uXUFOv58
11:33:04 178 4,810.0000 XLON 07003070000088174-E0P9uXUFOxZy
11:34:38 22 4,811.0000 XLON 05003050000088666-E0P9uXUFOye8
11:34:38 9 4,811.0000 XLON 05003050000088666-E0P9uXUFOyeA
11:34:38 48 4,811.0000 XLON 05003050000088666-E0P9uXUFOyeC
11:34:38 27 4,811.0000 XLON 05003050000088666-E0P9uXUFOyeE
11:35:12 15 4,811.0000 XLON 05003050000088830-E0P9uXUFOz0h
11:35:12 48 4,811.0000 XLON 05003050000088830-E0P9uXUFOz0j
11:35:12 35 4,811.0000 XLON 05003050000088830-E0P9uXUFOz0l
11:35:36 110 4,810.0000 XLON 07003070000088527-E0P9uXUFOzDg
11:37:22 34 4,810.0000 XLON 05003050000089401-E0P9uXUFP07w
11:37:22 125 4,810.0000 XLON 05003050000089401-E0P9uXUFP07z
11:37:56 44 4,811.0000 XLON 05003050000089641-E0P9uXUFP0TL
11:38:30 97 4,811.0000 XLON 05003050000089872-E0P9uXUFP0ua
11:38:30 14 4,811.0000 XLON 05003050000089872-E0P9uXUFP0ud
11:39:26 148 4,812.0000 XLON 07003070000090340-E0P9uXUFP1SO
11:39:26 155 4,812.0000 XLON 05003050000090166-E0P9uXUFP1SQ
11:40:42 10 4,812.0000 XLON 07003070000090919-E0P9uXUFP2Kw
11:40:42 48 4,812.0000 XLON 07003070000090919-E0P9uXUFP2Ky
11:40:44 169 4,812.0000 XLON 07003070000090944-E0P9uXUFP2NS
11:42:27 195 4,811.0000 XLON 05003050000090890-E0P9uXUFP3Nm
11:44:24 21 4,812.0000 XLON 07003070000092455-E0P9uXUFP4dY
11:44:24 9 4,812.0000 XLON 07003070000092455-E0P9uXUFP4da
11:44:24 41 4,812.0000 XLON 07003070000092455-E0P9uXUFP4dc
11:44:52 131 4,811.0000 XLON 05003050000092029-E0P9uXUFP4vF
11:46:11 131 4,810.0000 XLON 05003050000092752-E0P9uXUFP5jV
11:46:11 195 4,811.0000 XLON 07003070000093070-E0P9uXUFP5ij
11:49:37 43 4,811.0000 XLON 05003050000094053-E0P9uXUFP7vB
11:49:37 121 4,811.0000 XLON 05003050000094053-E0P9uXUFP7vD
11:50:32 21 4,812.0000 XLON 05003050000094549-E0P9uXUFP8K4
11:50:32 1 4,812.0000 XLON 05003050000094549-E0P9uXUFP8Jv
11:50:39 73 4,812.0000 XLON 05003050000094549-E0P9uXUFP8Y9
11:50:49 112 4,811.0000 XLON 07003070000094522-E0P9uXUFP8f1
11:51:13 44 4,810.0000 XLON 07003070000094059-E0P9uXUFP8tI
11:51:35 41 4,810.0000 XLON 07003070000094059-E0P9uXUFP93P
11:51:35 87 4,810.0000 XLON 07003070000094059-E0P9uXUFP93R
11:51:50 9 4,810.0000 XLON 05003050000094932-E0P9uXUFP99z
11:56:42 51 4,810.0000 XLON 05003050000094932-E0P9uXUFPBuT
11:56:42 135 4,810.0000 XLON 05003050000095357-E0P9uXUFPBuV
11:56:50 9 4,810.0000 XLON 07003070000096862-E0P9uXUFPC5p
11:57:17 12 4,810.0000 XLON 07003070000096862-E0P9uXUFPCVE
11:57:17 160 4,810.0000 XLON 07003070000096862-E0P9uXUFPCVG
11:57:19 161 4,810.0000 XLON 05003050000096845-E0P9uXUFPCWk
11:57:19 25 4,810.0000 XLON 05003050000096845-E0P9uXUFPCWg
11:57:20 43 4,809.0000 XLON 07003070000093700-E0P9uXUFPCXl
11:57:20 86 4,809.0000 XLON 07003070000093700-E0P9uXUFPCXn
11:59:08 24 4,813.0000 XLON 07003070000097751-E0P9uXUFPDTu
11:59:42 24 4,813.0000 XLON 07003070000097918-E0P9uXUFPDvP
11:59:42 24 4,813.0000 XLON 07003070000097918-E0P9uXUFPDvR
12:00:07 156 4,817.0000 XLON 07003070000098147-E0P9uXUFPEN0
12:00:08 188 4,816.0000 XLON 07003070000098148-E0P9uXUFPENX
12:00:15 158 4,814.0000 XLON 05003050000097968-E0P9uXUFPEXr
12:03:27 169 4,816.0000 XLON 05003050000099684-E0P9uXUFPHGV
12:03:27 174 4,816.0000 XLON 07003070000099873-E0P9uXUFPHGX
12:04:10 153 4,814.0000 XLON 05003050000099685-E0P9uXUFPHoy
12:05:32 153 4,812.0000 XLON 05003050000100243-E0P9uXUFPIm7
12:05:32 184 4,813.0000 XLON 07003070000100446-E0P9uXUFPIlN
12:05:32 150 4,814.0000 XLON 05003050000100823-E0P9uXUFPIlH
12:06:37 225 4,810.0000 XLON 07003070000101295-E0P9uXUFPJU8
12:06:38 65 4,809.0000 XLON 05003050000101090-E0P9uXUFPJWP
12:06:38 58 4,809.0000 XLON 05003050000101090-E0P9uXUFPJWC
12:07:59 122 4,809.0000 XLON 07003070000102165-E0P9uXUFPKg4
12:09:24 82 4,809.0000 XLON 07003070000103085-E0P9uXUFPLcM
12:09:24 38 4,809.0000 XLON 07003070000103085-E0P9uXUFPLcO
12:09:52 105 4,808.0000 XLON 05003050000101885-E0P9uXUFPLoq
12:11:39 127 4,808.0000 XLON 07003070000103702-E0P9uXUFPMo5
12:11:39 134 4,808.0000 XLON 05003050000103481-E0P9uXUFPMo9
12:11:39 17 4,808.0000 XLON 07003070000103702-E0P9uXUFPMo7
12:13:59 96 4,812.0000 XLON 05003050000104305-E0P9uXUFPObE
12:15:46 131 4,810.0000 XLON 05003050000104128-E0P9uXUFPPgY
12:15:46 101 4,811.0000 XLON 07003070000105182-E0P9uXUFPPg4
12:15:46 60 4,811.0000 XLON 07003070000105182-E0P9uXUFPPgC
12:17:36 89 4,808.0000 XLON 05003050000105655-E0P9uXUFPRG2
12:28:11 25 4,814.0000 XLON 05003050000109840-E0P9uXUFPXL0
12:28:11 53 4,814.0000 XLON 05003050000109840-E0P9uXUFPXL2
12:28:12 27 4,814.0000 XLON 05003050000109842-E0P9uXUFPXLx
12:28:12 11 4,814.0000 XLON 05003050000109842-E0P9uXUFPXLz
12:28:12 48 4,814.0000 XLON 05003050000109842-E0P9uXUFPXM1
12:28:12 9 4,814.0000 XLON 05003050000109842-E0P9uXUFPXM3
12:28:13 31 4,814.0000 XLON 05003050000109846-E0P9uXUFPXMy
12:28:13 13 4,814.0000 XLON 05003050000109846-E0P9uXUFPXN0
12:28:13 11 4,814.0000 XLON 05003050000109846-E0P9uXUFPXN2
12:28:14 31 4,814.0000 XLON 07003070000110098-E0P9uXUFPXO4
12:28:14 13 4,814.0000 XLON 07003070000110098-E0P9uXUFPXO6
12:28:14 11 4,814.0000 XLON 07003070000110098-E0P9uXUFPXO8
12:28:14 34 4,814.0000 XLON 07003070000110098-E0P9uXUFPXOA
12:28:15 27 4,814.0000 XLON 05003050000109856-E0P9uXUFPXP7
12:28:15 11 4,814.0000 XLON 05003050000109856-E0P9uXUFPXP9
12:28:15 9 4,814.0000 XLON 05003050000109856-E0P9uXUFPXPB
12:28:15 35 4,814.0000 XLON 05003050000109856-E0P9uXUFPXPD
12:28:16 31 4,814.0000 XLON 05003050000109861-E0P9uXUFPXPx
12:28:16 13 4,814.0000 XLON 05003050000109861-E0P9uXUFPXPz
12:28:16 11 4,814.0000 XLON 05003050000109861-E0P9uXUFPXQ1
12:28:16 36 4,814.0000 XLON 05003050000109861-E0P9uXUFPXQ3
12:28:16 25 4,814.0000 XLON 05003050000109861-E0P9uXUFPXQ5
12:28:17 48 4,814.0000 XLON 05003050000109880-E0P9uXUFPXR4
12:28:17 120 4,814.0000 XLON 05003050000109880-E0P9uXUFPXRA
12:28:20 146 4,812.0000 XLON 07003070000107917-E0P9uXUFPXUG
12:28:22 192 4,813.0000 XLON 07003070000110153-E0P9uXUFPXZK
12:29:04 168 4,810.0000 XLON 05003050000109923-E0P9uXUFPXv8
12:29:04 52 4,811.0000 XLON 07003070000110083-E0P9uXUFPXu7
12:29:04 77 4,811.0000 XLON 07003070000110083-E0P9uXUFPXuD
12:32:08 147 4,812.0000 XLON 05003050000111450-E0P9uXUFPZwS
12:33:20 118 4,812.0000 XLON 07003070000111921-E0P9uXUFPawA
12:33:20 21 4,812.0000 XLON 07003070000111921-E0P9uXUFPawD
12:33:41 140 4,811.0000 XLON 07003070000111716-E0P9uXUFPbMg
12:35:21 140 4,809.0000 XLON 07003070000112522-E0P9uXUFPcKT
12:35:21 143 4,810.0000 XLON 05003050000112392-E0P9uXUFPcJg
12:35:25 4 4,809.0000 XLON 07003070000112522-E0P9uXUFPcMk
12:35:25 32 4,809.0000 XLON 07003070000112522-E0P9uXUFPcMm
12:36:43 155 4,810.0000 XLON 05003050000112781-E0P9uXUFPdQQ
12:37:43 167 4,808.0000 XLON 07003070000110975-E0P9uXUFPeQQ
12:40:19 67 4,806.0000 XLON 05003050000113574-E0P9uXUFPfrU
12:40:19 108 4,806.0000 XLON 05003050000113574-E0P9uXUFPfrX
12:40:25 115 4,805.0000 XLON 07003070000113648-E0P9uXUFPful
12:40:25 17 4,805.0000 XLON 07003070000113648-E0P9uXUFPfun
12:43:31 189 4,805.0000 XLON 07003070000115297-E0P9uXUFPi1S
12:43:31 130 4,806.0000 XLON 05003050000115190-E0P9uXUFPi19
12:44:00 182 4,804.0000 XLON 05003050000114667-E0P9uXUFPiRU
12:47:57 155 4,803.0000 XLON 07003070000116011-E0P9uXUFPlkx
12:48:51 78 4,802.0000 XLON 05003050000115730-E0P9uXUFPmpO
12:48:51 73 4,802.0000 XLON 07003070000115830-E0P9uXUFPmpM
12:49:21 82 4,800.0000 XLON 07003070000116191-E0P9uXUFPneQ
12:50:34 27 4,800.0000 XLON 07003070000118364-E0P9uXUFPoWy
12:50:34 49 4,800.0000 XLON 07003070000118364-E0P9uXUFPoX0
12:50:43 160 4,799.0000 XLON 07003070000117374-E0P9uXUFPogk
12:53:10 123 4,802.0000 XLON 05003050000118287-E0P9uXUFPqHk
12:53:10 102 4,802.0000 XLON 05003050000118488-E0P9uXUFPqHm
12:53:10 25 4,802.0000 XLON 05003050000118488-E0P9uXUFPqHr
12:56:05 143 4,802.0000 XLON 07003070000120535-E0P9uXUFPsLK
12:56:47 141 4,802.0000 XLON 05003050000120408-E0P9uXUFPslm
12:58:53 25 4,803.0000 XLON 07003070000121479-E0P9uXUFPtyg
12:58:53 31 4,803.0000 XLON 07003070000121479-E0P9uXUFPtyi
12:59:21 134 4,803.0000 XLON 05003050000121330-E0P9uXUFPuMs
12:59:55 6 4,803.0000 XLON 05003050000121546-E0P9uXUFPuhk
12:59:55 46 4,803.0000 XLON 05003050000121546-E0P9uXUFPuhm
12:59:55 17 4,803.0000 XLON 05003050000121546-E0P9uXUFPuho
12:59:55 35 4,803.0000 XLON 05003050000121546-E0P9uXUFPuhq
13:00:05 170 4,802.0000 XLON 05003050000120740-E0P9uXUFPutp
13:00:41 133 4,801.0000 XLON 07003070000121480-E0P9uXUFPvF4
13:02:13 110 4,802.0000 XLON 05003050000122704-E0P9uXUFPwBN
13:02:13 48 4,802.0000 XLON 05003050000122704-E0P9uXUFPwBP
13:03:15 133 4,800.0000 XLON 05003050000122099-E0P9uXUFPxEt
13:03:53 16 4,802.0000 XLON 07003070000123751-E0P9uXUFPxcF
13:03:53 30 4,802.0000 XLON 07003070000123751-E0P9uXUFPxcH
13:04:26 9 4,802.0000 XLON 07003070000124024-E0P9uXUFPxwI
13:04:26 35 4,802.0000 XLON 07003070000124024-E0P9uXUFPxwK
13:04:26 55 4,802.0000 XLON 07003070000124024-E0P9uXUFPxwM
13:05:00 25 4,802.0000 XLON 07003070000124500-E0P9uXUFPyH5
13:05:00 9 4,802.0000 XLON 07003070000124500-E0P9uXUFPyH7
13:05:00 10 4,802.0000 XLON 07003070000124500-E0P9uXUFPyH9
13:05:00 48 4,802.0000 XLON 07003070000124500-E0P9uXUFPyHB
13:05:00 30 4,802.0000 XLON 07003070000124500-E0P9uXUFPyHD
13:05:20 146 4,801.0000 XLON 05003050000123493-E0P9uXUFPyUX
13:06:05 42 4,800.0000 XLON 07003070000125069-E0P9uXUFPypU
13:06:05 49 4,800.0000 XLON 07003070000125069-E0P9uXUFPypW
13:06:39 40 4,800.0000 XLON 07003070000125300-E0P9uXUFPz5C
13:06:39 31 4,800.0000 XLON 07003070000125300-E0P9uXUFPz5E
13:08:53 26 4,802.0000 XLON 07003070000126296-E0P9uXUFQ0Qi
13:08:53 11 4,802.0000 XLON 07003070000126296-E0P9uXUFQ0Qk
13:08:53 9 4,802.0000 XLON 07003070000126296-E0P9uXUFQ0Qm
13:08:53 35 4,802.0000 XLON 07003070000126296-E0P9uXUFQ0Qo
13:08:53 38 4,802.0000 XLON 07003070000126296-E0P9uXUFQ0Qq
13:09:00 130 4,801.0000 XLON 05003050000125539-E0P9uXUFQ0Vn
13:09:00 131 4,801.0000 XLON 05003050000125781-E0P9uXUFQ0Vp
13:10:20 152 4,800.0000 XLON 05003050000126183-E0P9uXUFQ1Pm
13:10:52 34 4,799.0000 XLON 07003070000126297-E0P9uXUFQ1hK
13:10:52 79 4,799.0000 XLON 07003070000126486-E0P9uXUFQ1hM
13:10:52 22 4,799.0000 XLON 07003070000126297-E0P9uXUFQ1hI
13:10:52 16 4,799.0000 XLON 07003070000126297-E0P9uXUFQ1h7
13:13:46 48 4,800.0000 XLON 05003050000127301-E0P9uXUFQ3ne
13:13:46 130 4,800.0000 XLON 05003050000127301-E0P9uXUFQ3ng
13:15:15 206 4,799.0000 XLON 05003050000126834-E0P9uXUFQ4qg
13:17:14 196 4,799.0000 XLON 05003050000129925-E0P9uXUFQ63f
13:17:33 118 4,798.0000 XLON 07003070000128205-E0P9uXUFQ6J1
13:18:00 212 4,797.0000 XLON 05003050000130131-E0P9uXUFQ6dK
13:18:00 163 4,796.0000 XLON 05003050000128390-E0P9uXUFQ6dh
13:25:22 137 4,795.0000 XLON 07003070000133509-E0P9uXUFQC6L
13:25:23 8 4,795.0000 XLON 07003070000133516-E0P9uXUFQC73
13:25:24 31 4,795.0000 XLON 05003050000133214-E0P9uXUFQCDx
13:25:24 22 4,795.0000 XLON 05003050000133214-E0P9uXUFQCDu
13:25:24 46 4,795.0000 XLON 05003050000133214-E0P9uXUFQCBd
13:25:24 8 4,795.0000 XLON 05003050000133214-E0P9uXUFQCBI
13:25:50 9 4,796.0000 XLON 07003070000133674-E0P9uXUFQCiC
13:27:15 134 4,799.0000 XLON 05003050000133667-E0P9uXUFQDi5
13:27:16 140 4,799.0000 XLON 07003070000134170-E0P9uXUFQDit
13:27:50 188 4,799.0000 XLON 07003070000134487-E0P9uXUFQEHM
13:27:55 151 4,798.0000 XLON 05003050000133644-E0P9uXUFQEO0
13:33:01 1 4,800.0000 XLON 05003050000136431-E0P9uXUFQHox
13:33:33 171 4,800.0000 XLON 05003050000136431-E0P9uXUFQIER
13:33:34 195 4,800.0000 XLON 07003070000136977-E0P9uXUFQIEr
13:33:35 133 4,800.0000 XLON 05003050000136728-E0P9uXUFQIFG
13:34:23 188 4,800.0000 XLON 05003050000136844-E0P9uXUFQIak
13:34:34 95 4,799.0000 XLON 07003070000135515-E0P9uXUFQIeJ
13:34:34 39 4,799.0000 XLON 07003070000135515-E0P9uXUFQIeL
13:36:03 59 4,799.0000 XLON 07003070000138164-E0P9uXUFQJKs
13:36:03 44 4,799.0000 XLON 07003070000138164-E0P9uXUFQJKu
13:36:40 37 4,799.0000 XLON 05003050000138108-E0P9uXUFQJgk
13:36:40 38 4,799.0000 XLON 05003050000138108-E0P9uXUFQJgm
13:36:40 48 4,799.0000 XLON 05003050000138108-E0P9uXUFQJgo
13:36:44 63 4,796.0000 XLON 07003070000137754-E0P9uXUFQJim
13:36:44 86 4,796.0000 XLON 07003070000137754-E0P9uXUFQJik
13:36:44 158 4,798.0000 XLON 07003070000135266-E0P9uXUFQJha
13:36:45 104 4,795.0000 XLON 07003070000138417-E0P9uXUFQJk7
13:38:54 132 4,796.0000 XLON 05003050000139032-E0P9uXUFQKw2
13:38:54 145 4,796.0000 XLON 07003070000139036-E0P9uXUFQKw0
13:41:06 33 4,796.0000 XLON 05003050000140003-E0P9uXUFQMcP
13:41:06 29 4,796.0000 XLON 05003050000140003-E0P9uXUFQMcR
13:41:06 157 4,796.0000 XLON 05003050000140003-E0P9uXUFQMcT
13:41:23 131 4,794.0000 XLON 05003050000139033-E0P9uXUFQMsM
13:44:06 121 4,797.0000 XLON 05003050000141216-E0P9uXUFQOwS
13:44:06 16 4,797.0000 XLON 05003050000141216-E0P9uXUFQOwU
13:45:07 139 4,797.0000 XLON 05003050000142057-E0P9uXUFQPeT
13:46:09 193 4,796.0000 XLON 05003050000140939-E0P9uXUFQQPu
13:47:58 91 4,796.0000 XLON 05003050000143454-E0P9uXUFQRgs
13:47:58 72 4,796.0000 XLON 07003070000143308-E0P9uXUFQRgq
13:48:28 162 4,796.0000 XLON 07003070000143977-E0P9uXUFQS3G
13:50:13 233 4,798.0000 XLON 07003070000144794-E0P9uXUFQT7p
13:50:30 161 4,796.0000 XLON 05003050000144149-E0P9uXUFQTPx
13:52:32 173 4,797.0000 XLON 05003050000145328-E0P9uXUFQUlU
13:57:24 37 4,800.0000 XLON 07003070000147638-E0P9uXUFQXr1
13:57:24 35 4,800.0000 XLON 07003070000147638-E0P9uXUFQXr3
13:57:58 216 4,800.0000 XLON 05003050000147521-E0P9uXUFQY8f
13:58:31 7 4,800.0000 XLON 07003070000148097-E0P9uXUFQYNm
14:00:11 115 4,800.0000 XLON 07003070000148747-E0P9uXUFQZrj
14:00:11 28 4,800.0000 XLON 07003070000148747-E0P9uXUFQZrh
14:00:45 7 4,800.0000 XLON 05003050000148658-E0P9uXUFQaNj
14:00:45 10 4,800.0000 XLON 05003050000148658-E0P9uXUFQaNl
14:00:45 2 4,800.0000 XLON 05003050000148658-E0P9uXUFQaNn
14:01:19 37 4,800.0000 XLON 07003070000149242-E0P9uXUFQanU
14:01:40 25 4,800.0000 XLON 07003070000149391-E0P9uXUFQaxX
14:01:49 3 4,801.0000 XLON 07003070000149475-E0P9uXUFQb74
14:01:49 4 4,801.0000 XLON 07003070000149475-E0P9uXUFQb76
14:01:50 59 4,801.0000 XLON 07003070000149480-E0P9uXUFQb8r
14:01:50 83 4,801.0000 XLON 07003070000149480-E0P9uXUFQb8D
14:01:50 20 4,801.0000 XLON 07003070000149480-E0P9uXUFQb7y
14:01:51 8 4,801.0000 XLON 07003070000149480-E0P9uXUFQb8w
14:02:25 59 4,801.0000 XLON 07003070000149732-E0P9uXUFQbkd
14:02:25 4 4,801.0000 XLON 07003070000149732-E0P9uXUFQbkf
14:02:25 30 4,801.0000 XLON 07003070000149732-E0P9uXUFQbkZ
14:02:25 48 4,801.0000 XLON 07003070000149732-E0P9uXUFQbkJ
14:03:30 60 4,804.0000 XLON 05003050000149809-E0P9uXUFQci7
14:03:30 92 4,804.0000 XLON 05003050000149809-E0P9uXUFQciA
14:03:53 158 4,803.0000 XLON 07003070000149846-E0P9uXUFQct1
14:05:13 176 4,801.0000 XLON 05003050000150558-E0P9uXUFQeLZ
14:05:20 174 4,800.0000 XLON 07003070000149391-E0P9uXUFQeVN
14:08:18 114 4,799.0000 XLON 05003050000151749-E0P9uXUFQghA
14:08:18 60 4,799.0000 XLON 05003050000151749-E0P9uXUFQghC
14:09:09 135 4,800.0000 XLON 07003070000152551-E0P9uXUFQhDa
14:09:10 211 4,799.0000 XLON 05003050000152099-E0P9uXUFQhFD
14:09:18 132 4,798.0000 XLON 07003070000152550-E0P9uXUFQhQX
14:09:48 198 4,796.0000 XLON 07003070000152615-E0P9uXUFQhfL
14:12:02 183 4,795.0000 XLON 05003050000152809-E0P9uXUFQjHq
14:12:25 21 4,795.0000 XLON 05003050000153361-E0P9uXUFQjXZ
14:12:25 45 4,795.0000 XLON 05003050000153361-E0P9uXUFQjX1
14:12:57 35 4,795.0000 XLON 05003050000153361-E0P9uXUFQjlD
14:14:39 47 4,796.0000 XLON 05003050000154290-E0P9uXUFQlQd
14:14:39 29 4,796.0000 XLON 05003050000154290-E0P9uXUFQlQf
14:14:39 40 4,796.0000 XLON 05003050000154290-E0P9uXUFQlQh
14:14:39 150 4,796.0000 XLON 05003050000154290-E0P9uXUFQlQj
14:16:13 135 4,795.0000 XLON 05003050000154713-E0P9uXUFQmyI
14:16:13 1 4,795.0000 XLON 05003050000154713-E0P9uXUFQmyG
14:21:17 48 4,799.0000 XLON 05003050000156798-E0P9uXUFQra7
14:21:17 110 4,799.0000 XLON 05003050000156798-E0P9uXUFQraA
14:21:32 36 4,799.0000 XLON 05003050000157241-E0P9uXUFQrz7
14:22:35 150 4,802.0000 XLON 05003050000157682-E0P9uXUFQsqS
14:22:36 164 4,802.0000 XLON 05003050000157838-E0P9uXUFQsr5
14:22:37 189 4,802.0000 XLON 05003050000157844-E0P9uXUFQssM
14:22:54 189 4,802.0000 XLON 07003070000158182-E0P9uXUFQt26
14:23:09 139 4,802.0000 XLON 05003050000158000-E0P9uXUFQtD8
14:23:30 150 4,807.0000 XLON 05003050000158282-E0P9uXUFQtU6
14:23:57 123 4,806.0000 XLON 07003070000158614-E0P9uXUFQtk6
14:24:51 151 4,808.0000 XLON 05003050000158859-E0P9uXUFQuAj
14:24:51 148 4,808.0000 XLON 07003070000159146-E0P9uXUFQuAh
14:26:00 126 4,810.0000 XLON 05003050000159035-E0P9uXUFQvEv
14:26:49 134 4,809.0000 XLON 07003070000160068-E0P9uXUFQw9R
14:27:02 138 4,808.0000 XLON 07003070000159374-E0P9uXUFQwSr
14:27:26 133 4,808.0000 XLON 07003070000160608-E0P9uXUFQwuJ
14:27:27 171 4,807.0000 XLON 05003050000159525-E0P9uXUFQwvr
14:29:44 145 4,811.0000 XLON 05003050000161407-E0P9uXUFQzLh
14:30:00 157 4,810.0000 XLON 05003050000161828-E0P9uXUFR0IP
14:30:26 172 4,815.0000 XLON 07003070000163099-E0P9uXUFR38U
14:30:46 236 4,817.0000 XLON 05003050000163279-E0P9uXUFR4HY
14:30:46 185 4,817.0000 XLON 07003070000163555-E0P9uXUFR4HW
14:30:46 48 4,817.0000 XLON 05003050000163279-E0P9uXUFR4Hd
14:30:46 45 4,817.0000 XLON 05003050000163279-E0P9uXUFR4Hl
14:30:46 68 4,817.0000 XLON 07003070000163556-E0P9uXUFR4Hn
14:30:47 105 4,815.0000 XLON 07003070000163099-E0P9uXUFR4LV
14:30:47 128 4,815.0000 XLON 07003070000163099-E0P9uXUFR4Li
14:30:56 119 4,816.0000 XLON 07003070000164183-E0P9uXUFR4pg
14:31:02 131 4,814.0000 XLON 05003050000163731-E0P9uXUFR5Aj
14:31:03 122 4,813.0000 XLON 07003070000164184-E0P9uXUFR5KD
14:31:33 197 4,810.0000 XLON 05003050000164153-E0P9uXUFR6vA
14:32:06 91 4,807.0000 XLON 05003050000164928-E0P9uXUFR8cX
14:32:06 76 4,807.0000 XLON 07003070000165556-E0P9uXUFR8cZ
14:32:06 12 4,807.0000 XLON 05003050000164928-E0P9uXUFR8cN
14:32:06 197 4,808.0000 XLON 05003050000165290-E0P9uXUFR8Zq
14:32:34 163 4,807.0000 XLON 07003070000166481-E0P9uXUFRA1G
14:32:44 197 4,805.0000 XLON 05003050000165291-E0P9uXUFRASQ
14:33:44 200 4,811.0000 XLON 05003050000167580-E0P9uXUFRDWQ
14:33:51 180 4,810.0000 XLON 07003070000168093-E0P9uXUFRDiH
14:35:25 45 4,815.0000 XLON 05003050000169302-E0P9uXUFRINT
14:35:25 174 4,815.0000 XLON 05003050000169302-E0P9uXUFRINV
14:35:26 157 4,814.0000 XLON 07003070000169077-E0P9uXUFRIQy
14:35:49 146 4,815.0000 XLON 05003050000169700-E0P9uXUFRJNC
14:36:09 129 4,822.0000 XLON 07003070000170436-E0P9uXUFRKKh
14:36:27 141 4,820.0000 XLON 05003050000170158-E0P9uXUFRL2c
14:37:15 128 4,822.0000 XLON 05003050000171038-E0P9uXUFRNCE
14:37:29 179 4,821.0000 XLON 07003070000171272-E0P9uXUFRNnu
14:38:07 179 4,820.0000 XLON 05003050000170993-E0P9uXUFROmE
14:38:13 122 4,818.0000 XLON 07003070000172282-E0P9uXUFRP2t
14:39:44 157 4,820.0000 XLON 07003070000172679-E0P9uXUFRRzM
14:40:34 160 4,819.0000 XLON 05003050000173883-E0P9uXUFRTi3
14:40:52 185 4,819.0000 XLON 05003050000174355-E0P9uXUFRUUH
14:40:52 133 4,818.0000 XLON 05003050000172371-E0P9uXUFRUUJ
14:41:00 145 4,817.0000 XLON 07003070000172643-E0P9uXUFRUta
14:42:13 48 4,819.0000 XLON 07003070000175729-E0P9uXUFRYgf
14:42:13 112 4,819.0000 XLON 07003070000175729-E0P9uXUFRYgk
14:42:32 161 4,816.0000 XLON 05003050000175218-E0P9uXUFRZOR
14:42:32 149 4,817.0000 XLON 05003050000175250-E0P9uXUFRZO5
14:43:16 164 4,814.0000 XLON 05003050000175903-E0P9uXUFRarl
14:44:50 134 4,816.0000 XLON 07003070000177900-E0P9uXUFRef6
14:44:50 123 4,814.0000 XLON 05003050000177212-E0P9uXUFRefe
14:44:50 135 4,813.0000 XLON 07003070000177249-E0P9uXUFReft
14:45:25 182 4,816.0000 XLON 07003070000178300-E0P9uXUFRgWK
14:46:34 12 4,819.0000 XLON 05003050000179379-E0P9uXUFRjEZ
14:46:34 57 4,819.0000 XLON 05003050000179379-E0P9uXUFRjEb
14:46:53 16 4,819.0000 XLON 07003070000179769-E0P9uXUFRjwK
14:46:53 21 4,819.0000 XLON 07003070000179769-E0P9uXUFRjwM
14:47:04 121 4,818.0000 XLON 07003070000179552-E0P9uXUFRkT8
14:47:16 133 4,817.0000 XLON 07003070000179899-E0P9uXUFRkoK
14:47:23 114 4,815.0000 XLON 07003070000178474-E0P9uXUFRlLP
14:47:23 13 4,815.0000 XLON 07003070000178474-E0P9uXUFRlLN
14:47:25 145 4,814.0000 XLON 05003050000179722-E0P9uXUFRlWQ
14:48:27 129 4,814.0000 XLON 07003070000181049-E0P9uXUFRo7N
14:48:38 132 4,813.0000 XLON 07003070000181332-E0P9uXUFRodD
14:48:45 139 4,812.0000 XLON 07003070000180196-E0P9uXUFRoso
14:49:34 156 4,810.0000 XLON 05003050000181156-E0P9uXUFRqp5
14:49:38 10 4,808.0000 XLON 05003050000181719-E0P9uXUFRr56
14:49:38 134 4,808.0000 XLON 05003050000181719-E0P9uXUFRr58
14:50:27 145 4,808.0000 XLON 07003070000183122-E0P9uXUFRtYu
14:50:47 145 4,807.0000 XLON 05003050000182940-E0P9uXUFRu2Y
14:52:08 168 4,805.0000 XLON 05003050000184362-E0P9uXUFRxND
14:52:26 10 4,804.0000 XLON 07003070000182387-E0P9uXUFRyJe
14:52:26 122 4,804.0000 XLON 07003070000182387-E0P9uXUFRyJg
14:52:59 133 4,803.0000 XLON 05003050000183475-E0P9uXUFRzpY
14:53:06 144 4,801.0000 XLON 05003050000184877-E0P9uXUFS0CP
14:54:23 144 4,805.0000 XLON 05003050000186359-E0P9uXUFS2um
14:54:23 144 4,805.0000 XLON 05003050000186317-E0P9uXUFS2tw
14:55:05 133 4,805.0000 XLON 07003070000186782-E0P9uXUFS4I3
14:55:28 48 4,808.0000 XLON 05003050000186922-E0P9uXUFS4v9
14:55:28 97 4,808.0000 XLON 05003050000186922-E0P9uXUFS4vF
14:55:28 119 4,808.0000 XLON 07003070000187091-E0P9uXUFS4vH
14:55:44 65 4,809.0000 XLON 05003050000187205-E0P9uXUFS5Zf
14:55:44 121 4,809.0000 XLON 07003070000187375-E0P9uXUFS5Zh
14:57:40 134 4,808.0000 XLON 05003050000188167-E0P9uXUFS8tC
14:58:17 134 4,810.0000 XLON 07003070000188981-E0P9uXUFS9zL
14:58:34 185 4,808.0000 XLON 05003050000188551-E0P9uXUFSAbY
14:59:02 164 4,806.0000 XLON 05003050000189286-E0P9uXUFSBEV
14:59:02 65 4,807.0000 XLON 05003050000187045-E0P9uXUFSBDb
14:59:02 78 4,807.0000 XLON 05003050000187256-E0P9uXUFSBDd
14:59:38 139 4,804.0000 XLON 07003070000189428-E0P9uXUFSCCs
14:59:48 3 4,803.0000 XLON 05003050000189769-E0P9uXUFSCaW
14:59:50 149 4,803.0000 XLON 05003050000189769-E0P9uXUFSCdN
15:02:04 166 4,807.0000 XLON 07003070000191870-E0P9uXUFSHaD
15:02:04 179 4,808.0000 XLON 07003070000192170-E0P9uXUFSHZl
15:02:05 50 4,807.0000 XLON 07003070000192335-E0P9uXUFSHew
15:02:23 14 4,805.0000 XLON 05003050000191271-E0P9uXUFSIOB
15:02:23 151 4,805.0000 XLON 05003050000191271-E0P9uXUFSIOJ
15:02:48 142 4,804.0000 XLON 05003050000192173-E0P9uXUFSJ3L
15:03:47 170 4,803.0000 XLON 07003070000193297-E0P9uXUFSKwY
15:05:29 160 4,810.0000 XLON 07003070000194556-E0P9uXUFSNyN
15:05:30 146 4,809.0000 XLON 05003050000194307-E0P9uXUFSNzw
15:05:30 132 4,809.0000 XLON 07003070000194544-E0P9uXUFSNzy
15:05:37 173 4,808.0000 XLON 05003050000194513-E0P9uXUFSOQZ
15:07:39 62 4,810.0000 XLON 05003050000195864-E0P9uXUFST3H
15:07:39 91 4,810.0000 XLON 07003070000195999-E0P9uXUFST3F
15:08:27 133 4,810.0000 XLON 07003070000196413-E0P9uXUFSUFo
15:08:28 187 4,810.0000 XLON 07003070000196754-E0P9uXUFSUHC
15:08:46 132 4,808.0000 XLON 07003070000196000-E0P9uXUFSUeK
15:08:46 133 4,809.0000 XLON 05003050000195746-E0P9uXUFSUdS
15:10:13 33 4,812.0000 XLON 05003050000197746-E0P9uXUFSWa0
15:10:13 41 4,812.0000 XLON 05003050000197746-E0P9uXUFSWZy
15:10:57 175 4,812.0000 XLON 05003050000198229-E0P9uXUFSXqy
15:10:57 187 4,811.0000 XLON 07003070000197780-E0P9uXUFSXr0
15:10:57 87 4,812.0000 XLON 05003050000197746-E0P9uXUFSXq9
15:10:57 56 4,812.0000 XLON 05003050000197759-E0P9uXUFSXqB
15:11:01 174 4,814.0000 XLON 05003050000198262-E0P9uXUFSY7y
15:12:44 60 4,816.0000 XLON 05003050000199425-E0P9uXUFSawH
15:13:44 152 4,819.0000 XLON 05003050000200071-E0P9uXUFScgf
15:13:44 52 4,819.0000 XLON 07003070000200214-E0P9uXUFScg8
15:13:44 125 4,819.0000 XLON 07003070000200214-E0P9uXUFScfx
15:13:52 177 4,818.0000 XLON 07003070000199764-E0P9uXUFScvu
15:13:54 133 4,817.0000 XLON 05003050000199540-E0P9uXUFSczJ
15:14:00 204 4,816.0000 XLON 05003050000200151-E0P9uXUFSdDT
15:14:06 136 4,814.0000 XLON 07003070000200323-E0P9uXUFSdRL
15:14:19 131 4,811.0000 XLON 07003070000200445-E0P9uXUFSdqt
15:16:16 152 4,812.0000 XLON 07003070000201845-E0P9uXUFSgul
15:16:55 22 4,812.0000 XLON 05003050000202243-E0P9uXUFSiQy
15:17:12 137 4,811.0000 XLON 05003050000201282-E0P9uXUFSimx
15:17:13 192 4,810.0000 XLON 07003070000201477-E0P9uXUFSip5
15:19:27 179 4,813.0000 XLON 07003070000203798-E0P9uXUFSmWb
15:19:35 79 4,812.0000 XLON 05003050000203326-E0P9uXUFSmlw
15:19:35 128 4,812.0000 XLON 05003050000203326-E0P9uXUFSmm4
15:20:22 179 4,812.0000 XLON 05003050000204478-E0P9uXUFSoDV
15:21:02 178 4,813.0000 XLON 07003070000205076-E0P9uXUFSpQh
15:21:02 152 4,812.0000 XLON 05003050000204735-E0P9uXUFSpRA
15:21:02 119 4,812.0000 XLON 07003070000204948-E0P9uXUFSpR8
15:22:01 206 4,813.0000 XLON 05003050000205467-E0P9uXUFSqzG
15:25:12 173 4,818.0000 XLON 07003070000207325-E0P9uXUFSvgv
15:25:12 177 4,817.0000 XLON 05003050000206608-E0P9uXUFSvhQ
15:25:12 74 4,817.0000 XLON 07003070000206862-E0P9uXUFSvhU
15:25:12 74 4,817.0000 XLON 05003050000206618-E0P9uXUFSvhS
15:25:15 71 4,816.0000 XLON 07003070000207695-E0P9uXUFSvkS
15:25:15 69 4,816.0000 XLON 07003070000207695-E0P9uXUFSvkU
15:25:52 45 4,815.0000 XLON 05003050000207439-E0P9uXUFSwhS
15:25:52 137 4,815.0000 XLON 05003050000207439-E0P9uXUFSwhU
15:25:52 139 4,816.0000 XLON 07003070000207755-E0P9uXUFSwgu
15:25:52 81 4,818.0000 XLON 07003070000208092-E0P9uXUFSwfd
15:25:52 71 4,818.0000 XLON 07003070000208092-E0P9uXUFSwff
15:25:52 48 4,818.0000 XLON 07003070000208092-E0P9uXUFSwfh
15:25:52 40 4,818.0000 XLON 07003070000208092-E0P9uXUFSwfj
15:26:00 79 4,813.0000 XLON 07003070000208093-E0P9uXUFSwqy
15:26:53 137 4,812.0000 XLON 05003050000208303-E0P9uXUFSyUe
15:27:17 143 4,811.0000 XLON 05003050000208612-E0P9uXUFSzHT
15:28:39 209 4,813.0000 XLON 05003050000209367-E0P9uXUFT1XH
15:29:46 162 4,814.0000 XLON 07003070000210505-E0P9uXUFT3sV
15:30:06 202 4,812.0000 XLON 07003070000209318-E0P9uXUFT4WK
15:30:16 93 4,812.0000 XLON 07003070000210876-E0P9uXUFT4w3
15:30:16 40 4,812.0000 XLON 07003070000210876-E0P9uXUFT4w5
15:30:50 41 4,812.0000 XLON 05003050000211062-E0P9uXUFT63H
15:30:50 17 4,812.0000 XLON 05003050000211062-E0P9uXUFT63J
15:30:50 14 4,812.0000 XLON 05003050000211062-E0P9uXUFT63L
15:30:50 69 4,812.0000 XLON 05003050000211062-E0P9uXUFT63N
15:30:50 48 4,812.0000 XLON 05003050000211062-E0P9uXUFT63P
15:30:50 84 4,812.0000 XLON 05003050000211062-E0P9uXUFT63R
15:33:00 170 4,813.0000 XLON 05003050000212217-E0P9uXUFT9kF
15:33:09 145 4,811.0000 XLON 05003050000208896-E0P9uXUFTA2Z
15:33:09 57 4,812.0000 XLON 07003070000212078-E0P9uXUFTA1z
15:33:09 109 4,812.0000 XLON 07003070000212078-E0P9uXUFTA21
15:35:05 178 4,809.0000 XLON 07003070000212593-E0P9uXUFTCYq
15:35:44 63 4,809.0000 XLON 05003050000213814-E0P9uXUFTDa6
15:35:44 168 4,809.0000 XLON 07003070000213936-E0P9uXUFTDa4
15:35:44 96 4,809.0000 XLON 05003050000213986-E0P9uXUFTDa8
15:36:18 62 4,809.0000 XLON 05003050000214386-E0P9uXUFTEcf
15:36:57 49 4,809.0000 XLON 05003050000214386-E0P9uXUFTFWz
15:36:57 116 4,809.0000 XLON 05003050000214482-E0P9uXUFTFX1
15:37:07 164 4,808.0000 XLON 05003050000212408-E0P9uXUFTFrb
15:37:57 153 4,808.0000 XLON 07003070000215568-E0P9uXUFTHEj
15:38:15 204 4,808.0000 XLON 05003050000215672-E0P9uXUFTHhN
15:38:22 184 4,807.0000 XLON 07003070000215534-E0P9uXUFTHp2
15:38:33 184 4,806.0000 XLON 07003070000214562-E0P9uXUFTI6H
15:38:34 77 4,805.0000 XLON 07003070000215860-E0P9uXUFTI9O
15:39:55 170 4,801.0000 XLON 07003070000217003-E0P9uXUFTK3k
15:40:29 209 4,802.0000 XLON 07003070000217259-E0P9uXUFTLAv
15:40:38 179 4,801.0000 XLON 05003050000216811-E0P9uXUFTLPJ
15:40:38 72 4,801.0000 XLON 07003070000217017-E0P9uXUFTLPL
15:40:42 101 4,800.0000 XLON 05003050000216351-E0P9uXUFTLYU
15:40:55 148 4,797.0000 XLON 05003050000217296-E0P9uXUFTM7z
15:42:16 147 4,797.0000 XLON 07003070000218108-E0P9uXUFTOo3
15:42:58 147 4,796.0000 XLON 07003070000217989-E0P9uXUFTPku
15:44:55 143 4,799.0000 XLON 05003050000219533-E0P9uXUFTSff
15:44:55 48 4,799.0000 XLON 05003050000219533-E0P9uXUFTSfi
15:44:55 26 4,799.0000 XLON 05003050000219533-E0P9uXUFTSfn
15:46:57 120 4,800.0000 XLON 07003070000221194-E0P9uXUFTViQ
15:46:57 100 4,800.0000 XLON 05003050000219999-E0P9uXUFTVh4
15:46:57 71 4,800.0000 XLON 07003070000220227-E0P9uXUFTVh6
15:46:57 61 4,800.0000 XLON 07003070000220265-E0P9uXUFTVh8
15:47:23 42 4,801.0000 XLON 05003050000221229-E0P9uXUFTWSx
15:47:23 117 4,801.0000 XLON 05003050000221229-E0P9uXUFTWSz
15:47:23 58 4,801.0000 XLON 05003050000221229-E0P9uXUFTWT1
15:48:20 78 4,805.0000 XLON 05003050000221911-E0P9uXUFTY52
15:48:25 156 4,805.0000 XLON 05003050000221925-E0P9uXUFTYBr
15:48:25 212 4,805.0000 XLON 07003070000222151-E0P9uXUFTYBp
15:50:40 152 4,806.0000 XLON 07003070000222840-E0P9uXUFTbsx
15:50:40 59 4,806.0000 XLON 05003050000222775-E0P9uXUFTbt1
15:50:41 48 4,805.0000 XLON 07003070000223927-E0P9uXUFTbuS
15:50:41 37 4,805.0000 XLON 05003050000222373-E0P9uXUFTbtc
15:50:41 123 4,805.0000 XLON 07003070000222221-E0P9uXUFTbta
15:50:41 115 4,805.0000 XLON 05003050000222373-E0P9uXUFTbte
15:50:48 208 4,805.0000 XLON 05003050000223793-E0P9uXUFTc4x
15:51:14 88 4,804.0000 XLON 05003050000223691-E0P9uXUFTdDH
15:51:14 76 4,804.0000 XLON 05003050000223691-E0P9uXUFTdDK
15:51:46 164 4,802.0000 XLON 07003070000223928-E0P9uXUFTeEL
15:51:55 75 4,802.0000 XLON 07003070000225188-E0P9uXUFTecf
15:51:57 79 4,801.0000 XLON 05003050000224997-E0P9uXUFTeky
15:51:57 48 4,801.0000 XLON 05003050000224997-E0P9uXUFTel0
15:51:57 48 4,801.0000 XLON 05003050000224209-E0P9uXUFTehU
15:51:57 113 4,801.0000 XLON 05003050000224209-E0P9uXUFTehY
15:52:35 49 4,799.0000 XLON 05003050000224962-E0P9uXUFTful
15:52:35 128 4,799.0000 XLON 05003050000224962-E0P9uXUFTfuo
15:53:19 160 4,800.0000 XLON 07003070000226174-E0P9uXUFTh8h
15:53:39 163 4,797.0000 XLON 05003050000226097-E0P9uXUFThZC
15:53:39 175 4,799.0000 XLON 05003050000226254-E0P9uXUFThXf
15:53:39 163 4,798.0000 XLON 07003070000225221-E0P9uXUFThXj
15:54:10 161 4,797.0000 XLON 07003070000226558-E0P9uXUFTiOx
15:57:32 176 4,797.0000 XLON 07003070000228906-E0P9uXUFToBE
15:57:56 45 4,797.0000 XLON 07003070000229321-E0P9uXUFTopB
15:58:05 160 4,797.0000 XLON 05003050000229164-E0P9uXUFTp0H
15:58:05 10 4,797.0000 XLON 05003050000229164-E0P9uXUFTp0E
15:58:40 33 4,798.0000 XLON 05003050000229522-E0P9uXUFTq0I
15:58:48 124 4,798.0000 XLON 05003050000229608-E0P9uXUFTq96
15:59:08 67 4,797.0000 XLON 05003050000229164-E0P9uXUFTqis
15:59:09 100 4,796.0000 XLON 05003050000228399-E0P9uXUFTqri
15:59:09 48 4,796.0000 XLON 05003050000228399-E0P9uXUFTqrm
15:59:12 151 4,795.0000 XLON 07003070000229419-E0P9uXUFTqyA
16:02:27 165 4,797.0000 XLON 07003070000231867-E0P9uXUFTxww
16:02:27 202 4,796.0000 XLON 05003050000230970-E0P9uXUFTxxT
16:02:28 48 4,796.0000 XLON 05003050000232662-E0P9uXUFTxz1
16:02:28 40 4,796.0000 XLON 05003050000232662-E0P9uXUFTxz3
16:02:29 81 4,796.0000 XLON 07003070000232963-E0P9uXUFTy2f
16:02:29 55 4,796.0000 XLON 07003070000232963-E0P9uXUFTy2h
16:02:29 48 4,796.0000 XLON 07003070000232963-E0P9uXUFTy2j
16:02:30 107 4,796.0000 XLON 07003070000232970-E0P9uXUFTy4c
16:02:30 279 4,796.0000 XLON 07003070000232970-E0P9uXUFTy4f
16:02:37 48 4,795.0000 XLON 05003050000230236-E0P9uXUFTyOD
16:02:37 117 4,795.0000 XLON 05003050000230236-E0P9uXUFTyOI
16:02:37 110 4,795.0000 XLON 05003050000232684-E0P9uXUFTyOM
16:02:43 99 4,794.0000 XLON 07003070000232971-E0P9uXUFTydH
16:02:47 158 4,793.0000 XLON 07003070000232949-E0P9uXUFTyn2
16:04:10 58 4,790.0000 XLON 07003070000234141-E0P9uXUFU1SH
16:04:34 160 4,792.0000 XLON 05003050000233956-E0P9uXUFU2Aw
16:04:34 145 4,792.0000 XLON 07003070000234265-E0P9uXUFU2Au
16:04:34 160 4,790.0000 XLON 05003050000233908-E0P9uXUFU2BE
16:05:38 191 4,789.0000 XLON 07003070000234400-E0P9uXUFU3wX
16:06:53 151 4,790.0000 XLON 05003050000235653-E0P9uXUFU5gN
16:06:53 161 4,791.0000 XLON 05003050000235285-E0P9uXUFU5g1
16:06:53 154 4,792.0000 XLON 07003070000235948-E0P9uXUFU5fU
16:07:07 115 4,790.0000 XLON 05003050000236019-E0P9uXUFU6Nu
16:09:13 119 4,794.0000 XLON 05003050000237094-E0P9uXUFU9x3
16:09:13 48 4,794.0000 XLON 05003050000237094-E0P9uXUFU9wz
16:09:13 182 4,795.0000 XLON 07003070000237474-E0P9uXUFU9vW
16:09:14 71 4,793.0000 XLON 05003050000236870-E0P9uXUFU9z7
16:09:14 131 4,793.0000 XLON 05003050000236870-E0P9uXUFU9zB
16:11:00 160 4,797.0000 XLON 07003070000238912-E0P9uXUFUD2i
16:11:04 140 4,797.0000 XLON 05003050000238869-E0P9uXUFUD8Y
16:11:04 78 4,797.0000 XLON 05003050000238869-E0P9uXUFUD8a
16:12:00 132 4,798.0000 XLON 07003070000239675-E0P9uXUFUEZs
16:12:01 166 4,797.0000 XLON 05003050000239180-E0P9uXUFUEbM
16:12:01 165 4,798.0000 XLON 07003070000239680-E0P9uXUFUEak
16:12:54 122 4,798.0000 XLON 05003050000239992-E0P9uXUFUG4d
16:12:54 37 4,798.0000 XLON 05003050000239992-E0P9uXUFUG4f
16:13:01 37 4,798.0000 XLON 07003070000240339-E0P9uXUFUGEQ
16:13:01 46 4,798.0000 XLON 07003070000240339-E0P9uXUFUGES
16:13:16 176 4,796.0000 XLON 05003050000238608-E0P9uXUFUGn2
16:14:02 36 4,797.0000 XLON 07003070000241141-E0P9uXUFUI24
16:14:14 130 4,798.0000 XLON 07003070000241276-E0P9uXUFUIN2
16:14:28 183 4,798.0000 XLON 07003070000241389-E0P9uXUFUIty
16:14:58 38 4,798.0000 XLON 05003050000241624-E0P9uXUFUJer
16:14:58 36 4,798.0000 XLON 05003050000241624-E0P9uXUFUJet
16:14:58 117 4,798.0000 XLON 05003050000241624-E0P9uXUFUJev
16:14:58 31 4,798.0000 XLON 05003050000241624-E0P9uXUFUJex
16:15:33 183 4,798.0000 XLON 07003070000242206-E0P9uXUFUKwA
16:15:41 231 4,797.0000 XLON 05003050000240917-E0P9uXUFUL7L
16:16:40 128 4,798.0000 XLON 05003050000242249-E0P9uXUFUMeH
16:16:40 33 4,798.0000 XLON 05003050000242249-E0P9uXUFUMeJ
16:16:55 157 4,798.0000 XLON 07003070000242548-E0P9uXUFUN1g
16:16:55 33 4,798.0000 XLON 07003070000242548-E0P9uXUFUN1i
16:17:37 202 4,798.0000 XLON 05003050000242522-E0P9uXUFUO1U
16:17:37 22 4,798.0000 XLON 05003050000242522-E0P9uXUFUO1W
16:17:37 16 4,798.0000 XLON 05003050000242522-E0P9uXUFUO1Y
16:17:51 234 4,797.0000 XLON 07003070000242586-E0P9uXUFUOFS
16:18:54 276 4,798.0000 XLON 07003070000242978-E0P9uXUFUPkP
16:19:08 7 4,797.0000 XLON 07003070000242976-E0P9uXUFUQ9K
16:19:38 106 4,798.0000 XLON 05003050000242918-E0P9uXUFUQwH
16:19:38 52 4,798.0000 XLON 05003050000242918-E0P9uXUFUQwJ
16:19:38 94 4,798.0000 XLON 05003050000242918-E0P9uXUFUQwL
16:19:45 184 4,796.0000 XLON 05003050000242762-E0P9uXUFUR2Z
16:19:45 177 4,797.0000 XLON 07003070000242976-E0P9uXUFUR2J
16:20:55 117 4,799.0000 XLON 07003070000243498-E0P9uXUFUTO5
16:20:55 99 4,799.0000 XLON 07003070000243498-E0P9uXUFUTO7
16:20:55 52 4,799.0000 XLON 07003070000243498-E0P9uXUFUTO9
16:20:55 117 4,800.0000 XLON 05003050000243292-E0P9uXUFUTNO
16:20:58 13 4,799.0000 XLON 07003070000243498-E0P9uXUFUTR6
16:21:26 49 4,797.0000 XLON 05003050000243293-E0P9uXUFUU7f
16:21:26 189 4,797.0000 XLON 05003050000243293-E0P9uXUFUU7i
16:22:05 272 4,795.0000 XLON 05003050000243523-E0P9uXUFUV6R
16:24:28 193 4,799.0000 XLON 05003050000244113-E0P9uXUFUYc6
16:25:50 32 4,800.0000 XLON 07003070000244659-E0P9uXUFUb4e
16:25:50 36 4,800.0000 XLON 07003070000244659-E0P9uXUFUb4g
16:25:50 116 4,800.0000 XLON 07003070000244659-E0P9uXUFUb44
16:26:12 77 4,800.0000 XLON 07003070000244755-E0P9uXUFUbzA
16:26:12 58 4,800.0000 XLON 07003070000244755-E0P9uXUFUbzC
16:26:33 135 4,801.0000 XLON 05003050000244647-E0P9uXUFUcgo
16:26:55 383 4,802.0000 XLON 05003050000244727-E0P9uXUFUdPJ
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 POSPKKBPABDDNDD
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