REG - Ashtead Group PLC - Transaction in Own Shares
12/11/2025 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:20251112:nRSL1228Ha&default-theme=true
RNS Number : 1228H Ashtead Group PLC 12 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 11 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: 93,800
Date of transaction: 11 November 2025
Average price paid per share (pence): 4,834.2705
Lowest price paid per share (pence): 4,806.0000
Highest price paid per share (pence): 4,869.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,734,332 (excluding Treasury shares), and the
Company will hold 31,620,501 ordinary shares in Treasury.
The figure of 419,734,332 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
08:02:29 61 4,845.0000 XLON 05003050000004553-E0PAdUyAryqo
08:02:29 428 4,845.0000 XLON 05003050000004553-E0PAdUyAryqs
08:02:29 209 4,844.0000 XLON 05003050000004711-E0PAdUyAryrJ
08:03:35 190 4,846.0000 XLON 05003050000004987-E0PAdUyAs2A7
08:03:52 228 4,843.0000 XLON 07003070000004928-E0PAdUyAs2kO
08:03:52 168 4,844.0000 XLON 07003070000005174-E0PAdUyAs2jg
08:05:50 152 4,836.0000 XLON 07003070000005307-E0PAdUyAs7EG
08:05:50 251 4,839.0000 XLON 07003070000005522-E0PAdUyAs7Cj
08:05:50 146 4,838.0000 XLON 05003050000005119-E0PAdUyAs7Cn
08:05:54 127 4,833.0000 XLON 05003050000005257-E0PAdUyAs7Pk
08:07:16 145 4,829.0000 XLON 05003050000005581-E0PAdUyAsATY
08:08:25 160 4,832.0000 XLON 07003070000005960-E0PAdUyAsDAv
08:08:53 175 4,833.0000 XLON 05003050000006018-E0PAdUyAsEL0
08:09:58 127 4,834.0000 XLON 07003070000006220-E0PAdUyAsG9d
08:10:06 141 4,831.0000 XLON 05003050000005841-E0PAdUyAsGSP
08:11:27 118 4,834.0000 XLON 05003050000006404-E0PAdUyAsJF0
08:12:51 118 4,833.0000 XLON 07003070000006508-E0PAdUyAsLYm
08:12:55 70 4,831.0000 XLON 05003050000006340-E0PAdUyAsLgP
08:12:55 64 4,831.0000 XLON 07003070000006325-E0PAdUyAsLgN
08:12:55 118 4,832.0000 XLON 05003050000006360-E0PAdUyAsLfh
08:14:08 49 4,830.0000 XLON 07003070000006748-E0PAdUyAsNV0
08:14:08 37 4,830.0000 XLON 07003070000006748-E0PAdUyAsNV2
08:14:21 116 4,830.0000 XLON 07003070000006756-E0PAdUyAsNss
08:15:06 164 4,832.0000 XLON 05003050000006878-E0PAdUyAsPqJ
08:15:48 174 4,832.0000 XLON 07003070000006901-E0PAdUyAsRBX
08:16:26 128 4,835.0000 XLON 07003070000007773-E0PAdUyAsST3
08:16:39 116 4,835.0000 XLON 07003070000008265-E0PAdUyAsSrA
08:16:43 174 4,836.0000 XLON 05003050000008293-E0PAdUyAsT1E
08:17:58 128 4,835.0000 XLON 05003050000009148-E0PAdUyAsUcb
08:18:37 74 4,835.0000 XLON 05003050000009607-E0PAdUyAsVY4
08:18:37 73 4,835.0000 XLON 05003050000009607-E0PAdUyAsVY6
08:18:55 69 4,837.0000 XLON 07003070000010210-E0PAdUyAsWAQ
08:18:55 4 4,837.0000 XLON 07003070000010210-E0PAdUyAsWAG
08:18:55 54 4,837.0000 XLON 07003070000010210-E0PAdUyAsWAI
08:19:00 75 4,836.0000 XLON 05003050000010152-E0PAdUyAsWMu
08:19:41 50 4,836.0000 XLON 05003050000010152-E0PAdUyAsXnV
08:19:41 65 4,836.0000 XLON 05003050000010657-E0PAdUyAsXnX
08:21:08 173 4,836.0000 XLON 05003050000011079-E0PAdUyAsa3K
08:21:08 138 4,837.0000 XLON 05003050000011435-E0PAdUyAsa31
08:21:17 138 4,835.0000 XLON 07003070000010106-E0PAdUyAsaCH
08:21:18 119 4,835.0000 XLON 07003070000011827-E0PAdUyAsaGW
08:22:36 93 4,834.0000 XLON 07003070000013012-E0PAdUyAsbQO
08:23:01 142 4,834.0000 XLON 07003070000013458-E0PAdUyAsbp1
08:23:34 139 4,834.0000 XLON 07003070000013919-E0PAdUyAscgv
08:24:19 167 4,832.0000 XLON 07003070000014556-E0PAdUyAsdmC
08:24:21 137 4,832.0000 XLON 05003050000014641-E0PAdUyAsdqZ
08:25:19 139 4,827.0000 XLON 05003050000011849-E0PAdUyAsfB9
08:25:19 36 4,827.0000 XLON 05003050000011849-E0PAdUyAsfBB
08:25:19 93 4,827.0000 XLON 07003070000012092-E0PAdUyAsfBD
08:26:00 102 4,827.0000 XLON 07003070000015908-E0PAdUyAsgLk
08:26:40 74 4,829.0000 XLON 07003070000016369-E0PAdUyAshZg
08:28:53 91 4,832.0000 XLON 07003070000017550-E0PAdUyAsl65
08:28:55 118 4,832.0000 XLON 07003070000018046-E0PAdUyAslBh
08:28:56 86 4,831.0000 XLON 05003050000017518-E0PAdUyAslHo
08:28:56 5 4,831.0000 XLON 05003050000017518-E0PAdUyAslHq
08:28:56 118 4,832.0000 XLON 07003070000018093-E0PAdUyAslEg
08:28:57 101 4,830.0000 XLON 07003070000017425-E0PAdUyAslKI
08:30:00 66 4,830.0000 XLON 07003070000018385-E0PAdUyAsnOr
08:30:00 62 4,831.0000 XLON 07003070000018798-E0PAdUyAsnN4
08:30:36 49 4,834.0000 XLON 07003070000019403-E0PAdUyAsonR
08:30:44 144 4,838.0000 XLON 07003070000019504-E0PAdUyAsp9h
08:31:33 37 4,839.0000 XLON 05003050000020147-E0PAdUyAsqWZ
08:31:49 15 4,839.0000 XLON 07003070000020270-E0PAdUyAsqqZ
08:31:50 92 4,839.0000 XLON 07003070000020270-E0PAdUyAsqtm
08:32:22 137 4,840.0000 XLON 05003050000020743-E0PAdUyAsrvC
08:32:39 98 4,837.0000 XLON 07003070000019669-E0PAdUyAssEq
08:32:41 82 4,835.0000 XLON 05003050000021015-E0PAdUyAssLd
08:33:17 144 4,834.0000 XLON 05003050000021315-E0PAdUyAstF0
08:34:04 82 4,836.0000 XLON 05003050000022018-E0PAdUyAsufb
08:34:21 82 4,836.0000 XLON 07003070000022171-E0PAdUyAsv1r
08:37:16 63 4,842.0000 XLON 07003070000024266-E0PAdUyAt0R7
08:37:17 4 4,842.0000 XLON 07003070000024276-E0PAdUyAt0Tj
08:38:15 92 4,844.0000 XLON 07003070000024428-E0PAdUyAt1pS
08:38:54 90 4,845.0000 XLON 05003050000025081-E0PAdUyAt2ij
08:38:55 115 4,845.0000 XLON 07003070000025446-E0PAdUyAt2k7
08:38:55 89 4,844.0000 XLON 05003050000025059-E0PAdUyAt2kP
08:38:56 81 4,844.0000 XLON 07003070000025464-E0PAdUyAt2lq
08:38:57 113 4,844.0000 XLON 05003050000025504-E0PAdUyAt2mL
08:38:59 7 4,844.0000 XLON 05003050000025520-E0PAdUyAt2ns
08:38:59 64 4,844.0000 XLON 05003050000025520-E0PAdUyAt2nu
08:39:39 81 4,844.0000 XLON 05003050000025855-E0PAdUyAt3vA
08:39:39 124 4,845.0000 XLON 07003070000025831-E0PAdUyAt3uX
08:39:59 131 4,842.0000 XLON 05003050000024342-E0PAdUyAt4Lf
08:41:58 95 4,840.0000 XLON 05003050000027079-E0PAdUyAt6uB
08:41:59 162 4,840.0000 XLON 05003050000027654-E0PAdUyAt6vg
08:42:30 66 4,840.0000 XLON 07003070000027932-E0PAdUyAt7oA
08:43:55 86 4,843.0000 XLON 07003070000028947-E0PAdUyAtAMo
08:44:09 86 4,841.0000 XLON 05003050000028888-E0PAdUyAtAkF
08:44:09 94 4,843.0000 XLON 07003070000028964-E0PAdUyAtAjM
08:44:10 78 4,840.0000 XLON 07003070000028946-E0PAdUyAtAkY
08:44:35 152 4,840.0000 XLON 05003050000029165-E0PAdUyAtBBr
08:44:35 33 4,840.0000 XLON 05003050000029165-E0PAdUyAtBBt
08:45:49 68 4,841.0000 XLON 05003050000030232-E0PAdUyAtDH5
08:45:49 100 4,841.0000 XLON 05003050000030232-E0PAdUyAtDH7
08:45:49 65 4,841.0000 XLON 05003050000030232-E0PAdUyAtDH9
08:45:49 63 4,841.0000 XLON 05003050000030232-E0PAdUyAtDHB
08:46:00 38 4,840.0000 XLON 05003050000030355-E0PAdUyAtDTJ
08:46:00 4 4,840.0000 XLON 05003050000030355-E0PAdUyAtDTL
08:46:19 143 4,838.0000 XLON 07003070000030536-E0PAdUyAtE3l
08:46:32 47 4,838.0000 XLON 05003050000030658-E0PAdUyAtEaG
08:46:32 76 4,838.0000 XLON 05003050000030658-E0PAdUyAtEaN
08:48:34 99 4,838.0000 XLON 05003050000031496-E0PAdUyAtIMs
08:48:34 110 4,840.0000 XLON 07003070000032025-E0PAdUyAtIKU
08:49:21 65 4,839.0000 XLON 07003070000032271-E0PAdUyAtJLa
08:49:21 96 4,840.0000 XLON 05003050000032620-E0PAdUyAtJKt
08:50:00 162 4,839.0000 XLON 07003070000032618-E0PAdUyAtKbu
08:51:46 95 4,840.0000 XLON 07003070000033953-E0PAdUyAtN5S
08:52:06 126 4,840.0000 XLON 05003050000034324-E0PAdUyAtNYG
08:52:39 230 4,839.0000 XLON 07003070000033649-E0PAdUyAtO8r
08:52:39 69 4,840.0000 XLON 07003070000034428-E0PAdUyAtO8M
08:53:49 100 4,839.0000 XLON 05003050000034941-E0PAdUyAtPvZ
08:54:20 100 4,839.0000 XLON 05003050000035133-E0PAdUyAtQUt
08:54:21 100 4,839.0000 XLON 07003070000034972-E0PAdUyAtQWZ
08:54:37 89 4,838.0000 XLON 07003070000032058-E0PAdUyAtQpX
08:55:00 72 4,837.0000 XLON 07003070000035164-E0PAdUyAtRMF
08:56:00 49 4,837.0000 XLON 07003070000035610-E0PAdUyAtT0w
08:56:33 68 4,837.0000 XLON 05003050000035998-E0PAdUyAtTXk
08:56:43 104 4,837.0000 XLON 07003070000035900-E0PAdUyAtTlX
08:59:19 131 4,838.0000 XLON 07003070000036630-E0PAdUyAtXIB
08:59:32 125 4,837.0000 XLON 05003050000036814-E0PAdUyAtXbo
08:59:32 137 4,838.0000 XLON 07003070000036718-E0PAdUyAtXbF
08:59:54 99 4,836.0000 XLON 05003050000036579-E0PAdUyAtY9s
09:01:40 102 4,839.0000 XLON 05003050000038793-E0PAdUyAtay4
09:02:13 112 4,839.0000 XLON 07003070000038719-E0PAdUyAtbwg
09:02:24 4 4,838.0000 XLON 05003050000039225-E0PAdUyAtcAU
09:02:39 108 4,837.0000 XLON 07003070000038577-E0PAdUyAtcbY
09:04:59 215 4,840.0000 XLON 05003050000040173-E0PAdUyAtfVp
09:04:59 104 4,841.0000 XLON 07003070000040077-E0PAdUyAtfVC
09:05:45 85 4,840.0000 XLON 05003050000040517-E0PAdUyAtgUn
09:05:45 18 4,840.0000 XLON 05003050000040517-E0PAdUyAtgUh
09:06:00 113 4,840.0000 XLON 05003050000040723-E0PAdUyAtgjx
09:07:46 47 4,840.0000 XLON 07003070000040687-E0PAdUyAtibQ
09:07:46 75 4,840.0000 XLON 07003070000040687-E0PAdUyAtibS
09:08:31 108 4,848.0000 XLON 05003050000041802-E0PAdUyAtjUW
09:08:44 107 4,847.0000 XLON 07003070000041505-E0PAdUyAtjdT
09:09:04 122 4,847.0000 XLON 07003070000041763-E0PAdUyAtjyX
09:09:09 106 4,846.0000 XLON 05003050000041769-E0PAdUyAtk3p
09:09:26 125 4,845.0000 XLON 07003070000041482-E0PAdUyAtkLF
09:10:36 96 4,843.0000 XLON 05003050000042459-E0PAdUyAtlxF
09:11:46 116 4,843.0000 XLON 07003070000042725-E0PAdUyAtnc1
09:12:08 134 4,842.0000 XLON 07003070000042432-E0PAdUyAtoLG
09:12:08 143 4,843.0000 XLON 05003050000043228-E0PAdUyAtoL6
09:13:14 97 4,846.0000 XLON 05003050000043872-E0PAdUyAtqKX
09:14:14 146 4,846.0000 XLON 07003070000043788-E0PAdUyAtrQv
09:14:21 147 4,846.0000 XLON 07003070000043992-E0PAdUyAtrdD
09:15:22 93 4,846.0000 XLON 07003070000044225-E0PAdUyAtsts
09:15:23 114 4,845.0000 XLON 05003050000043627-E0PAdUyAtsuR
09:16:00 68 4,844.0000 XLON 05003050000044929-E0PAdUyAtu2C
09:16:00 44 4,844.0000 XLON 05003050000044929-E0PAdUyAtu2E
09:16:00 64 4,844.0000 XLON 05003050000044929-E0PAdUyAtu2G
09:17:39 4 4,843.0000 XLON 05003050000045509-E0PAdUyAtvtH
09:17:39 52 4,843.0000 XLON 05003050000045509-E0PAdUyAtvtJ
09:17:41 32 4,842.0000 XLON 07003070000045224-E0PAdUyAtvuc
09:18:14 87 4,842.0000 XLON 07003070000045425-E0PAdUyAtwbx
09:18:14 35 4,842.0000 XLON 07003070000045425-E0PAdUyAtwbz
09:18:29 96 4,841.0000 XLON 07003070000042726-E0PAdUyAtwnZ
09:19:29 115 4,839.0000 XLON 05003050000046236-E0PAdUyAtxxl
09:19:32 144 4,836.0000 XLON 05003050000044703-E0PAdUyAty3D
09:21:58 146 4,839.0000 XLON 05003050000046861-E0PAdUyAu0mB
09:22:41 106 4,841.0000 XLON 07003070000047058-E0PAdUyAu1Ij
09:23:14 67 4,841.0000 XLON 05003050000047704-E0PAdUyAu1z1
09:25:57 107 4,843.0000 XLON 05003050000048255-E0PAdUyAu4h2
09:26:00 47 4,841.0000 XLON 05003050000047899-E0PAdUyAu4oL
09:26:00 30 4,841.0000 XLON 05003050000047899-E0PAdUyAu4oN
09:26:00 70 4,842.0000 XLON 05003050000048070-E0PAdUyAu4nk
09:26:00 56 4,842.0000 XLON 07003070000047817-E0PAdUyAu4nm
09:26:00 119 4,843.0000 XLON 05003050000048711-E0PAdUyAu4nE
09:26:35 76 4,839.0000 XLON 05003050000047311-E0PAdUyAu5UJ
09:29:11 131 4,840.0000 XLON 07003070000049008-E0PAdUyAu8TS
09:29:11 114 4,841.0000 XLON 07003070000049334-E0PAdUyAu8Sc
09:31:13 5 4,843.0000 XLON 05003050000050511-E0PAdUyAuB7I
09:31:27 4 4,844.0000 XLON 07003070000050323-E0PAdUyAuBQG
09:31:59 47 4,844.0000 XLON 07003070000050323-E0PAdUyAuBoR
09:31:59 104 4,844.0000 XLON 07003070000050323-E0PAdUyAuBoT
09:32:18 110 4,844.0000 XLON 07003070000050506-E0PAdUyAuC8X
09:32:19 149 4,843.0000 XLON 05003050000050511-E0PAdUyAuCAu
09:32:32 111 4,842.0000 XLON 05003050000050423-E0PAdUyAuCWX
09:33:58 123 4,843.0000 XLON 07003070000051210-E0PAdUyAuDqA
09:34:00 68 4,843.0000 XLON 07003070000051221-E0PAdUyAuDvy
09:34:00 27 4,843.0000 XLON 07003070000051221-E0PAdUyAuDw0
09:34:00 49 4,843.0000 XLON 07003070000051221-E0PAdUyAuDw2
09:34:00 63 4,843.0000 XLON 07003070000051221-E0PAdUyAuDw4
09:35:38 68 4,842.0000 XLON 05003050000052110-E0PAdUyAuFsX
09:35:38 63 4,842.0000 XLON 05003050000052110-E0PAdUyAuFsZ
09:35:38 49 4,842.0000 XLON 05003050000052110-E0PAdUyAuFsb
09:37:36 149 4,843.0000 XLON 07003070000052175-E0PAdUyAuHXe
09:38:24 147 4,843.0000 XLON 05003050000053023-E0PAdUyAuIOF
09:39:18 112 4,843.0000 XLON 05003050000053436-E0PAdUyAuJIS
09:39:49 43 4,842.0000 XLON 05003050000052244-E0PAdUyAuJhg
09:39:49 82 4,842.0000 XLON 05003050000052244-E0PAdUyAuJhi
09:39:49 144 4,843.0000 XLON 07003070000053391-E0PAdUyAuJhF
09:40:04 111 4,839.0000 XLON 05003050000053716-E0PAdUyAuK1b
09:40:20 99 4,837.0000 XLON 07003070000053539-E0PAdUyAuKTy
09:43:15 134 4,837.0000 XLON 05003050000055058-E0PAdUyAuMvw
09:43:39 122 4,835.0000 XLON 05003050000054391-E0PAdUyAuNM0
09:44:54 143 4,837.0000 XLON 07003070000055321-E0PAdUyAuOgT
09:45:17 154 4,836.0000 XLON 07003070000055125-E0PAdUyAuP8O
09:45:29 111 4,834.0000 XLON 05003050000055059-E0PAdUyAuPQX
09:47:26 133 4,834.0000 XLON 05003050000056221-E0PAdUyAuRi3
09:47:26 7 4,834.0000 XLON 05003050000056221-E0PAdUyAuRi5
09:47:39 40 4,834.0000 XLON 05003050000056429-E0PAdUyAuRrQ
09:47:39 32 4,834.0000 XLON 05003050000056429-E0PAdUyAuRrS
09:47:39 53 4,834.0000 XLON 05003050000056429-E0PAdUyAuRrU
09:48:31 130 4,830.0000 XLON 07003070000056162-E0PAdUyAuSfJ
09:48:31 108 4,833.0000 XLON 05003050000056087-E0PAdUyAuSdR
09:48:31 142 4,832.0000 XLON 07003070000055505-E0PAdUyAuSdT
09:49:21 3 4,832.0000 XLON 05003050000057077-E0PAdUyAuTSJ
09:49:21 13 4,832.0000 XLON 05003050000057077-E0PAdUyAuTSL
09:49:52 135 4,831.0000 XLON 07003070000056793-E0PAdUyAuThE
09:52:39 4 4,829.0000 XLON 05003050000058312-E0PAdUyAuVaU
09:52:39 33 4,829.0000 XLON 05003050000058312-E0PAdUyAuVaW
09:52:39 43 4,829.0000 XLON 05003050000058312-E0PAdUyAuVaY
09:52:41 43 4,829.0000 XLON 05003050000058320-E0PAdUyAuVce
09:52:53 13 4,828.0000 XLON 05003050000056745-E0PAdUyAuVjF
09:52:53 34 4,828.0000 XLON 05003050000057923-E0PAdUyAuVjH
09:52:53 23 4,828.0000 XLON 05003050000057923-E0PAdUyAuVjN
09:52:53 60 4,828.0000 XLON 05003050000056745-E0PAdUyAuVjC
09:53:08 143 4,827.0000 XLON 05003050000057381-E0PAdUyAuVxd
09:55:35 130 4,826.0000 XLON 05003050000059101-E0PAdUyAuY89
09:56:00 30 4,826.0000 XLON 07003070000059153-E0PAdUyAuYVT
09:56:40 108 4,825.0000 XLON 07003070000058629-E0PAdUyAuYv0
09:57:00 45 4,824.0000 XLON 05003050000058489-E0PAdUyAuZLS
09:58:14 151 4,825.0000 XLON 07003070000059909-E0PAdUyAuai6
09:59:31 139 4,825.0000 XLON 05003050000060485-E0PAdUyAubIR
10:00:17 108 4,824.0000 XLON 05003050000059863-E0PAdUyAucSc
10:03:50 49 4,829.0000 XLON 07003070000062703-E0PAdUyAufmT
10:03:50 59 4,829.0000 XLON 07003070000062703-E0PAdUyAufmV
10:04:30 47 4,829.0000 XLON 07003070000062709-E0PAdUyAugNM
10:04:30 131 4,829.0000 XLON 07003070000062711-E0PAdUyAugNO
10:04:30 51 4,829.0000 XLON 07003070000062709-E0PAdUyAugNJ
10:04:31 63 4,829.0000 XLON 05003050000063218-E0PAdUyAugO0
10:04:31 49 4,829.0000 XLON 05003050000063218-E0PAdUyAugO2
10:05:04 9 4,827.0000 XLON 05003050000062390-E0PAdUyAuh2G
10:05:04 112 4,827.0000 XLON 05003050000062390-E0PAdUyAuh2I
10:05:04 49 4,829.0000 XLON 05003050000063445-E0PAdUyAuh1Y
10:05:04 40 4,829.0000 XLON 05003050000063445-E0PAdUyAuh1a
10:05:05 129 4,825.0000 XLON 07003070000062909-E0PAdUyAuh3K
10:05:53 103 4,826.0000 XLON 07003070000063347-E0PAdUyAui3o
10:06:55 100 4,825.0000 XLON 05003050000063671-E0PAdUyAuiu4
10:08:21 100 4,828.0000 XLON 07003070000064287-E0PAdUyAukPK
10:09:27 92 4,827.0000 XLON 05003050000064319-E0PAdUyAuloQ
10:09:27 48 4,827.0000 XLON 05003050000064319-E0PAdUyAuloS
10:09:27 82 4,828.0000 XLON 05003050000064976-E0PAdUyAulo3
10:09:27 57 4,828.0000 XLON 05003050000064976-E0PAdUyAulo5
10:10:03 102 4,826.0000 XLON 07003070000063901-E0PAdUyAumOg
10:10:13 99 4,825.0000 XLON 05003050000065052-E0PAdUyAumUA
10:13:30 138 4,826.0000 XLON 07003070000065813-E0PAdUyAuoxd
10:13:31 116 4,825.0000 XLON 05003050000066047-E0PAdUyAuoy3
10:14:36 113 4,824.0000 XLON 07003070000065384-E0PAdUyAuptS
10:15:25 105 4,827.0000 XLON 07003070000066588-E0PAdUyAuqg4
10:15:25 1 4,827.0000 XLON 07003070000066588-E0PAdUyAuqg9
10:16:10 53 4,827.0000 XLON 05003050000067184-E0PAdUyAurUM
10:16:10 57 4,827.0000 XLON 05003050000067184-E0PAdUyAurUY
10:16:32 85 4,826.0000 XLON 05003050000067065-E0PAdUyAurqX
10:16:32 58 4,826.0000 XLON 05003050000067065-E0PAdUyAurqo
10:17:47 47 4,826.0000 XLON 07003070000067422-E0PAdUyAusiK
10:17:47 66 4,826.0000 XLON 07003070000067422-E0PAdUyAusiM
10:18:55 96 4,825.0000 XLON 05003050000066795-E0PAdUyAutjP
10:19:02 94 4,824.0000 XLON 07003070000067125-E0PAdUyAutm1
10:19:21 3 4,823.0000 XLON 05003050000068269-E0PAdUyAuu9a
10:20:47 134 4,825.0000 XLON 05003050000068613-E0PAdUyAuvl7
10:22:37 72 4,825.0000 XLON 05003050000068742-E0PAdUyAuxcG
10:22:37 42 4,825.0000 XLON 05003050000068742-E0PAdUyAuxcI
10:22:42 107 4,824.0000 XLON 07003070000068221-E0PAdUyAuxiS
10:24:32 103 4,824.0000 XLON 07003070000069175-E0PAdUyAuzBZ
10:24:32 103 4,824.0000 XLON 07003070000069176-E0PAdUyAuzBb
10:25:05 134 4,824.0000 XLON 07003070000069659-E0PAdUyAuzid
10:25:37 64 4,822.0000 XLON 07003070000067635-E0PAdUyAv0AL
10:25:37 31 4,822.0000 XLON 07003070000067635-E0PAdUyAv0AN
10:26:13 42 4,820.0000 XLON 05003050000069989-E0PAdUyAv0oZ
10:26:13 83 4,820.0000 XLON 05003050000069989-E0PAdUyAv0ob
10:26:17 125 4,821.0000 XLON 07003070000070015-E0PAdUyAv0xg
10:27:37 47 4,820.0000 XLON 05003050000070340-E0PAdUyAv1xa
10:27:37 47 4,820.0000 XLON 05003050000070340-E0PAdUyAv1xd
10:27:48 12 4,820.0000 XLON 05003050000070340-E0PAdUyAv24D
10:27:48 48 4,820.0000 XLON 05003050000070774-E0PAdUyAv24F
10:28:17 144 4,821.0000 XLON 07003070000070511-E0PAdUyAv2UJ
10:28:18 33 4,820.0000 XLON 07003070000070451-E0PAdUyAv2Vk
10:28:18 82 4,820.0000 XLON 07003070000070451-E0PAdUyAv2Vm
10:30:47 31 4,820.0000 XLON 07003070000071143-E0PAdUyAv513
10:32:05 47 4,822.0000 XLON 07003070000071929-E0PAdUyAv6Zq
10:32:05 49 4,822.0000 XLON 07003070000071929-E0PAdUyAv6Zs
10:33:04 83 4,822.0000 XLON 07003070000072162-E0PAdUyAv7c2
10:33:04 23 4,822.0000 XLON 07003070000072162-E0PAdUyAv7c4
10:33:47 95 4,822.0000 XLON 07003070000072607-E0PAdUyAv8ak
10:34:20 9 4,822.0000 XLON 05003050000073261-E0PAdUyAv91v
10:34:20 46 4,822.0000 XLON 05003050000073261-E0PAdUyAv91x
10:34:20 49 4,822.0000 XLON 05003050000073261-E0PAdUyAv91z
10:34:31 107 4,821.0000 XLON 05003050000072147-E0PAdUyAv9Ad
10:35:27 5 4,821.0000 XLON 05003050000073657-E0PAdUyAv9w4
10:36:00 143 4,821.0000 XLON 05003050000073811-E0PAdUyAvADA
10:38:23 17 4,822.0000 XLON 07003070000073831-E0PAdUyAvBl7
10:38:30 31 4,822.0000 XLON 07003070000073831-E0PAdUyAvBmZ
10:38:30 63 4,822.0000 XLON 07003070000073831-E0PAdUyAvBmb
10:39:30 30 4,822.0000 XLON 07003070000074228-E0PAdUyAvCbI
10:39:30 24 4,822.0000 XLON 07003070000074228-E0PAdUyAvCbA
10:40:14 79 4,822.0000 XLON 07003070000074228-E0PAdUyAvD9T
10:40:35 18 4,822.0000 XLON 05003050000075095-E0PAdUyAvDWm
10:40:35 113 4,822.0000 XLON 05003050000075095-E0PAdUyAvDWp
10:40:36 141 4,822.0000 XLON 05003050000075225-E0PAdUyAvDXt
10:41:10 19 4,822.0000 XLON 05003050000075415-E0PAdUyAvDy2
10:41:10 131 4,822.0000 XLON 05003050000075415-E0PAdUyAvDy9
10:41:41 141 4,821.0000 XLON 07003070000073655-E0PAdUyAvEGg
10:42:06 94 4,820.0000 XLON 07003070000071143-E0PAdUyAvEZD
10:43:56 19 4,820.0000 XLON 05003050000076348-E0PAdUyAvFwv
10:43:56 38 4,820.0000 XLON 05003050000076348-E0PAdUyAvFwx
10:43:56 68 4,820.0000 XLON 05003050000076348-E0PAdUyAvFwz
10:44:29 94 4,820.0000 XLON 05003050000076535-E0PAdUyAvGDR
10:44:55 132 4,819.0000 XLON 05003050000076540-E0PAdUyAvGW6
10:46:56 133 4,823.0000 XLON 05003050000077252-E0PAdUyAvHxf
10:47:30 51 4,823.0000 XLON 07003070000077222-E0PAdUyAvIHe
10:47:35 91 4,823.0000 XLON 07003070000077222-E0PAdUyAvIMK
10:48:36 3 4,824.0000 XLON 07003070000077494-E0PAdUyAvJ1Y
10:50:45 94 4,824.0000 XLON 05003050000077904-E0PAdUyAvKdI
10:50:45 107 4,824.0000 XLON 07003070000077631-E0PAdUyAvKdG
10:50:46 63 4,824.0000 XLON 05003050000078401-E0PAdUyAvKeI
10:50:55 114 4,822.0000 XLON 05003050000077069-E0PAdUyAvKiG
10:50:56 136 4,821.0000 XLON 07003070000078121-E0PAdUyAvKiu
10:50:58 108 4,820.0000 XLON 07003070000078189-E0PAdUyAvKq7
10:51:58 98 4,818.0000 XLON 05003050000078473-E0PAdUyAvLaI
10:52:22 147 4,816.0000 XLON 05003050000078492-E0PAdUyAvLvj
10:52:26 62 4,815.0000 XLON 07003070000078222-E0PAdUyAvLyi
10:52:26 75 4,815.0000 XLON 07003070000078222-E0PAdUyAvLyr
10:52:53 69 4,811.0000 XLON 05003050000078900-E0PAdUyAvMMi
10:52:53 126 4,814.0000 XLON 05003050000078955-E0PAdUyAvMKE
10:52:53 147 4,813.0000 XLON 05003050000078831-E0PAdUyAvMKo
10:54:56 118 4,810.0000 XLON 05003050000079387-E0PAdUyAvNfG
10:57:17 127 4,810.0000 XLON 07003070000079574-E0PAdUyAvQ1x
10:57:19 98 4,809.0000 XLON 07003070000079100-E0PAdUyAvQ3s
10:57:41 33 4,810.0000 XLON 05003050000080364-E0PAdUyAvQNH
11:00:06 97 4,808.0000 XLON 05003050000080050-E0PAdUyAvS83
11:02:29 120 4,808.0000 XLON 07003070000081268-E0PAdUyAvUkD
11:05:16 104 4,812.0000 XLON 05003050000082895-E0PAdUyAvXVl
11:05:16 133 4,812.0000 XLON 07003070000082626-E0PAdUyAvXVn
11:05:49 244 4,812.0000 XLON 07003070000082854-E0PAdUyAvXw1
11:07:20 104 4,813.0000 XLON 05003050000083284-E0PAdUyAvZIs
11:07:31 63 4,813.0000 XLON 05003050000083646-E0PAdUyAvZPx
11:07:31 40 4,813.0000 XLON 05003050000083646-E0PAdUyAvZPz
11:09:11 124 4,812.0000 XLON 05003050000083171-E0PAdUyAvaXE
11:09:21 99 4,811.0000 XLON 05003050000084131-E0PAdUyAvacQ
11:11:50 59 4,813.0000 XLON 07003070000084457-E0PAdUyAvcLp
11:13:02 110 4,815.0000 XLON 05003050000085125-E0PAdUyAvdJO
11:13:02 73 4,815.0000 XLON 07003070000084881-E0PAdUyAvdJC
11:13:06 45 4,814.0000 XLON 05003050000084975-E0PAdUyAvdN1
11:13:06 47 4,814.0000 XLON 05003050000084975-E0PAdUyAvdN4
11:13:06 70 4,814.0000 XLON 05003050000084975-E0PAdUyAvdN8
11:13:33 79 4,815.0000 XLON 05003050000085320-E0PAdUyAvdjn
11:15:15 140 4,815.0000 XLON 07003070000085605-E0PAdUyAvet1
11:15:25 31 4,814.0000 XLON 07003070000085403-E0PAdUyAvf1a
11:15:25 70 4,814.0000 XLON 07003070000085403-E0PAdUyAvf1O
11:15:48 73 4,814.0000 XLON 07003070000085860-E0PAdUyAvfKk
11:17:34 107 4,814.0000 XLON 05003050000086758-E0PAdUyAvgQV
11:18:07 35 4,814.0000 XLON 05003050000086916-E0PAdUyAvgmc
11:18:07 62 4,814.0000 XLON 05003050000086916-E0PAdUyAvgme
11:18:11 65 4,813.0000 XLON 07003070000084457-E0PAdUyAvgpE
11:18:11 56 4,813.0000 XLON 05003050000084898-E0PAdUyAvgpG
11:19:01 127 4,811.0000 XLON 05003050000086054-E0PAdUyAvhYA
11:19:14 29 4,811.0000 XLON 07003070000087070-E0PAdUyAvhfC
11:19:47 28 4,811.0000 XLON 05003050000087461-E0PAdUyAvi9l
11:21:15 73 4,809.0000 XLON 07003070000086913-E0PAdUyAvjE1
11:21:17 43 4,809.0000 XLON 07003070000086913-E0PAdUyAvjEz
11:21:32 51 4,809.0000 XLON 05003050000088005-E0PAdUyAvjLs
11:21:44 67 4,809.0000 XLON 05003050000088005-E0PAdUyAvjSz
11:22:22 36 4,809.0000 XLON 07003070000087979-E0PAdUyAvjy1
11:22:22 11 4,809.0000 XLON 05003050000088005-E0PAdUyAvjxm
11:22:22 28 4,809.0000 XLON 07003070000087979-E0PAdUyAvjxo
11:22:26 2 4,809.0000 XLON 07003070000087979-E0PAdUyAvk20
11:24:30 34 4,809.0000 XLON 07003070000088644-E0PAdUyAvlLH
11:24:30 46 4,809.0000 XLON 07003070000088644-E0PAdUyAvlLJ
11:24:30 36 4,809.0000 XLON 07003070000088644-E0PAdUyAvlKE
11:24:30 105 4,810.0000 XLON 05003050000088966-E0PAdUyAvlJq
11:25:30 29 4,809.0000 XLON 07003070000089018-E0PAdUyAvlvc
11:25:38 63 4,809.0000 XLON 07003070000089018-E0PAdUyAvm0J
11:27:22 31 4,809.0000 XLON 07003070000089575-E0PAdUyAvnLG
11:27:50 127 4,809.0000 XLON 07003070000089575-E0PAdUyAvnc1
11:28:25 159 4,811.0000 XLON 07003070000090095-E0PAdUyAvo2J
11:28:58 1 4,811.0000 XLON 07003070000090301-E0PAdUyAvoLA
11:29:30 31 4,810.0000 XLON 05003050000090264-E0PAdUyAvoor
11:30:20 54 4,810.0000 XLON 05003050000090264-E0PAdUyAvpYx
11:30:20 43 4,810.0000 XLON 05003050000090264-E0PAdUyAvpYz
11:30:20 118 4,809.0000 XLON 07003070000090056-E0PAdUyAvpZH
11:30:53 68 4,809.0000 XLON 07003070000090972-E0PAdUyAvq7w
11:30:53 49 4,809.0000 XLON 07003070000090972-E0PAdUyAvq7y
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: 93,800
Date of transaction: 11 November 2025
Average price paid per share (pence): 4,834.2705
Lowest price paid per share (pence): 4,806.0000
Highest price paid per share (pence): 4,869.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,734,332 (excluding Treasury shares), and the
Company will hold 31,620,501 ordinary shares in Treasury.
The figure of 419,734,332 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
08:02:29 61 4,845.0000 XLON 05003050000004553-E0PAdUyAryqo
08:02:29 428 4,845.0000 XLON 05003050000004553-E0PAdUyAryqs
08:02:29 209 4,844.0000 XLON 05003050000004711-E0PAdUyAryrJ
08:03:35 190 4,846.0000 XLON 05003050000004987-E0PAdUyAs2A7
08:03:52 228 4,843.0000 XLON 07003070000004928-E0PAdUyAs2kO
08:03:52 168 4,844.0000 XLON 07003070000005174-E0PAdUyAs2jg
08:05:50 152 4,836.0000 XLON 07003070000005307-E0PAdUyAs7EG
08:05:50 251 4,839.0000 XLON 07003070000005522-E0PAdUyAs7Cj
08:05:50 146 4,838.0000 XLON 05003050000005119-E0PAdUyAs7Cn
08:05:54 127 4,833.0000 XLON 05003050000005257-E0PAdUyAs7Pk
08:07:16 145 4,829.0000 XLON 05003050000005581-E0PAdUyAsATY
08:08:25 160 4,832.0000 XLON 07003070000005960-E0PAdUyAsDAv
08:08:53 175 4,833.0000 XLON 05003050000006018-E0PAdUyAsEL0
08:09:58 127 4,834.0000 XLON 07003070000006220-E0PAdUyAsG9d
08:10:06 141 4,831.0000 XLON 05003050000005841-E0PAdUyAsGSP
08:11:27 118 4,834.0000 XLON 05003050000006404-E0PAdUyAsJF0
08:12:51 118 4,833.0000 XLON 07003070000006508-E0PAdUyAsLYm
08:12:55 70 4,831.0000 XLON 05003050000006340-E0PAdUyAsLgP
08:12:55 64 4,831.0000 XLON 07003070000006325-E0PAdUyAsLgN
08:12:55 118 4,832.0000 XLON 05003050000006360-E0PAdUyAsLfh
08:14:08 49 4,830.0000 XLON 07003070000006748-E0PAdUyAsNV0
08:14:08 37 4,830.0000 XLON 07003070000006748-E0PAdUyAsNV2
08:14:21 116 4,830.0000 XLON 07003070000006756-E0PAdUyAsNss
08:15:06 164 4,832.0000 XLON 05003050000006878-E0PAdUyAsPqJ
08:15:48 174 4,832.0000 XLON 07003070000006901-E0PAdUyAsRBX
08:16:26 128 4,835.0000 XLON 07003070000007773-E0PAdUyAsST3
08:16:39 116 4,835.0000 XLON 07003070000008265-E0PAdUyAsSrA
08:16:43 174 4,836.0000 XLON 05003050000008293-E0PAdUyAsT1E
08:17:58 128 4,835.0000 XLON 05003050000009148-E0PAdUyAsUcb
08:18:37 74 4,835.0000 XLON 05003050000009607-E0PAdUyAsVY4
08:18:37 73 4,835.0000 XLON 05003050000009607-E0PAdUyAsVY6
08:18:55 69 4,837.0000 XLON 07003070000010210-E0PAdUyAsWAQ
08:18:55 4 4,837.0000 XLON 07003070000010210-E0PAdUyAsWAG
08:18:55 54 4,837.0000 XLON 07003070000010210-E0PAdUyAsWAI
08:19:00 75 4,836.0000 XLON 05003050000010152-E0PAdUyAsWMu
08:19:41 50 4,836.0000 XLON 05003050000010152-E0PAdUyAsXnV
08:19:41 65 4,836.0000 XLON 05003050000010657-E0PAdUyAsXnX
08:21:08 173 4,836.0000 XLON 05003050000011079-E0PAdUyAsa3K
08:21:08 138 4,837.0000 XLON 05003050000011435-E0PAdUyAsa31
08:21:17 138 4,835.0000 XLON 07003070000010106-E0PAdUyAsaCH
08:21:18 119 4,835.0000 XLON 07003070000011827-E0PAdUyAsaGW
08:22:36 93 4,834.0000 XLON 07003070000013012-E0PAdUyAsbQO
08:23:01 142 4,834.0000 XLON 07003070000013458-E0PAdUyAsbp1
08:23:34 139 4,834.0000 XLON 07003070000013919-E0PAdUyAscgv
08:24:19 167 4,832.0000 XLON 07003070000014556-E0PAdUyAsdmC
08:24:21 137 4,832.0000 XLON 05003050000014641-E0PAdUyAsdqZ
08:25:19 139 4,827.0000 XLON 05003050000011849-E0PAdUyAsfB9
08:25:19 36 4,827.0000 XLON 05003050000011849-E0PAdUyAsfBB
08:25:19 93 4,827.0000 XLON 07003070000012092-E0PAdUyAsfBD
08:26:00 102 4,827.0000 XLON 07003070000015908-E0PAdUyAsgLk
08:26:40 74 4,829.0000 XLON 07003070000016369-E0PAdUyAshZg
08:28:53 91 4,832.0000 XLON 07003070000017550-E0PAdUyAsl65
08:28:55 118 4,832.0000 XLON 07003070000018046-E0PAdUyAslBh
08:28:56 86 4,831.0000 XLON 05003050000017518-E0PAdUyAslHo
08:28:56 5 4,831.0000 XLON 05003050000017518-E0PAdUyAslHq
08:28:56 118 4,832.0000 XLON 07003070000018093-E0PAdUyAslEg
08:28:57 101 4,830.0000 XLON 07003070000017425-E0PAdUyAslKI
08:30:00 66 4,830.0000 XLON 07003070000018385-E0PAdUyAsnOr
08:30:00 62 4,831.0000 XLON 07003070000018798-E0PAdUyAsnN4
08:30:36 49 4,834.0000 XLON 07003070000019403-E0PAdUyAsonR
08:30:44 144 4,838.0000 XLON 07003070000019504-E0PAdUyAsp9h
08:31:33 37 4,839.0000 XLON 05003050000020147-E0PAdUyAsqWZ
08:31:49 15 4,839.0000 XLON 07003070000020270-E0PAdUyAsqqZ
08:31:50 92 4,839.0000 XLON 07003070000020270-E0PAdUyAsqtm
08:32:22 137 4,840.0000 XLON 05003050000020743-E0PAdUyAsrvC
08:32:39 98 4,837.0000 XLON 07003070000019669-E0PAdUyAssEq
08:32:41 82 4,835.0000 XLON 05003050000021015-E0PAdUyAssLd
08:33:17 144 4,834.0000 XLON 05003050000021315-E0PAdUyAstF0
08:34:04 82 4,836.0000 XLON 05003050000022018-E0PAdUyAsufb
08:34:21 82 4,836.0000 XLON 07003070000022171-E0PAdUyAsv1r
08:37:16 63 4,842.0000 XLON 07003070000024266-E0PAdUyAt0R7
08:37:17 4 4,842.0000 XLON 07003070000024276-E0PAdUyAt0Tj
08:38:15 92 4,844.0000 XLON 07003070000024428-E0PAdUyAt1pS
08:38:54 90 4,845.0000 XLON 05003050000025081-E0PAdUyAt2ij
08:38:55 115 4,845.0000 XLON 07003070000025446-E0PAdUyAt2k7
08:38:55 89 4,844.0000 XLON 05003050000025059-E0PAdUyAt2kP
08:38:56 81 4,844.0000 XLON 07003070000025464-E0PAdUyAt2lq
08:38:57 113 4,844.0000 XLON 05003050000025504-E0PAdUyAt2mL
08:38:59 7 4,844.0000 XLON 05003050000025520-E0PAdUyAt2ns
08:38:59 64 4,844.0000 XLON 05003050000025520-E0PAdUyAt2nu
08:39:39 81 4,844.0000 XLON 05003050000025855-E0PAdUyAt3vA
08:39:39 124 4,845.0000 XLON 07003070000025831-E0PAdUyAt3uX
08:39:59 131 4,842.0000 XLON 05003050000024342-E0PAdUyAt4Lf
08:41:58 95 4,840.0000 XLON 05003050000027079-E0PAdUyAt6uB
08:41:59 162 4,840.0000 XLON 05003050000027654-E0PAdUyAt6vg
08:42:30 66 4,840.0000 XLON 07003070000027932-E0PAdUyAt7oA
08:43:55 86 4,843.0000 XLON 07003070000028947-E0PAdUyAtAMo
08:44:09 86 4,841.0000 XLON 05003050000028888-E0PAdUyAtAkF
08:44:09 94 4,843.0000 XLON 07003070000028964-E0PAdUyAtAjM
08:44:10 78 4,840.0000 XLON 07003070000028946-E0PAdUyAtAkY
08:44:35 152 4,840.0000 XLON 05003050000029165-E0PAdUyAtBBr
08:44:35 33 4,840.0000 XLON 05003050000029165-E0PAdUyAtBBt
08:45:49 68 4,841.0000 XLON 05003050000030232-E0PAdUyAtDH5
08:45:49 100 4,841.0000 XLON 05003050000030232-E0PAdUyAtDH7
08:45:49 65 4,841.0000 XLON 05003050000030232-E0PAdUyAtDH9
08:45:49 63 4,841.0000 XLON 05003050000030232-E0PAdUyAtDHB
08:46:00 38 4,840.0000 XLON 05003050000030355-E0PAdUyAtDTJ
08:46:00 4 4,840.0000 XLON 05003050000030355-E0PAdUyAtDTL
08:46:19 143 4,838.0000 XLON 07003070000030536-E0PAdUyAtE3l
08:46:32 47 4,838.0000 XLON 05003050000030658-E0PAdUyAtEaG
08:46:32 76 4,838.0000 XLON 05003050000030658-E0PAdUyAtEaN
08:48:34 99 4,838.0000 XLON 05003050000031496-E0PAdUyAtIMs
08:48:34 110 4,840.0000 XLON 07003070000032025-E0PAdUyAtIKU
08:49:21 65 4,839.0000 XLON 07003070000032271-E0PAdUyAtJLa
08:49:21 96 4,840.0000 XLON 05003050000032620-E0PAdUyAtJKt
08:50:00 162 4,839.0000 XLON 07003070000032618-E0PAdUyAtKbu
08:51:46 95 4,840.0000 XLON 07003070000033953-E0PAdUyAtN5S
08:52:06 126 4,840.0000 XLON 05003050000034324-E0PAdUyAtNYG
08:52:39 230 4,839.0000 XLON 07003070000033649-E0PAdUyAtO8r
08:52:39 69 4,840.0000 XLON 07003070000034428-E0PAdUyAtO8M
08:53:49 100 4,839.0000 XLON 05003050000034941-E0PAdUyAtPvZ
08:54:20 100 4,839.0000 XLON 05003050000035133-E0PAdUyAtQUt
08:54:21 100 4,839.0000 XLON 07003070000034972-E0PAdUyAtQWZ
08:54:37 89 4,838.0000 XLON 07003070000032058-E0PAdUyAtQpX
08:55:00 72 4,837.0000 XLON 07003070000035164-E0PAdUyAtRMF
08:56:00 49 4,837.0000 XLON 07003070000035610-E0PAdUyAtT0w
08:56:33 68 4,837.0000 XLON 05003050000035998-E0PAdUyAtTXk
08:56:43 104 4,837.0000 XLON 07003070000035900-E0PAdUyAtTlX
08:59:19 131 4,838.0000 XLON 07003070000036630-E0PAdUyAtXIB
08:59:32 125 4,837.0000 XLON 05003050000036814-E0PAdUyAtXbo
08:59:32 137 4,838.0000 XLON 07003070000036718-E0PAdUyAtXbF
08:59:54 99 4,836.0000 XLON 05003050000036579-E0PAdUyAtY9s
09:01:40 102 4,839.0000 XLON 05003050000038793-E0PAdUyAtay4
09:02:13 112 4,839.0000 XLON 07003070000038719-E0PAdUyAtbwg
09:02:24 4 4,838.0000 XLON 05003050000039225-E0PAdUyAtcAU
09:02:39 108 4,837.0000 XLON 07003070000038577-E0PAdUyAtcbY
09:04:59 215 4,840.0000 XLON 05003050000040173-E0PAdUyAtfVp
09:04:59 104 4,841.0000 XLON 07003070000040077-E0PAdUyAtfVC
09:05:45 85 4,840.0000 XLON 05003050000040517-E0PAdUyAtgUn
09:05:45 18 4,840.0000 XLON 05003050000040517-E0PAdUyAtgUh
09:06:00 113 4,840.0000 XLON 05003050000040723-E0PAdUyAtgjx
09:07:46 47 4,840.0000 XLON 07003070000040687-E0PAdUyAtibQ
09:07:46 75 4,840.0000 XLON 07003070000040687-E0PAdUyAtibS
09:08:31 108 4,848.0000 XLON 05003050000041802-E0PAdUyAtjUW
09:08:44 107 4,847.0000 XLON 07003070000041505-E0PAdUyAtjdT
09:09:04 122 4,847.0000 XLON 07003070000041763-E0PAdUyAtjyX
09:09:09 106 4,846.0000 XLON 05003050000041769-E0PAdUyAtk3p
09:09:26 125 4,845.0000 XLON 07003070000041482-E0PAdUyAtkLF
09:10:36 96 4,843.0000 XLON 05003050000042459-E0PAdUyAtlxF
09:11:46 116 4,843.0000 XLON 07003070000042725-E0PAdUyAtnc1
09:12:08 134 4,842.0000 XLON 07003070000042432-E0PAdUyAtoLG
09:12:08 143 4,843.0000 XLON 05003050000043228-E0PAdUyAtoL6
09:13:14 97 4,846.0000 XLON 05003050000043872-E0PAdUyAtqKX
09:14:14 146 4,846.0000 XLON 07003070000043788-E0PAdUyAtrQv
09:14:21 147 4,846.0000 XLON 07003070000043992-E0PAdUyAtrdD
09:15:22 93 4,846.0000 XLON 07003070000044225-E0PAdUyAtsts
09:15:23 114 4,845.0000 XLON 05003050000043627-E0PAdUyAtsuR
09:16:00 68 4,844.0000 XLON 05003050000044929-E0PAdUyAtu2C
09:16:00 44 4,844.0000 XLON 05003050000044929-E0PAdUyAtu2E
09:16:00 64 4,844.0000 XLON 05003050000044929-E0PAdUyAtu2G
09:17:39 4 4,843.0000 XLON 05003050000045509-E0PAdUyAtvtH
09:17:39 52 4,843.0000 XLON 05003050000045509-E0PAdUyAtvtJ
09:17:41 32 4,842.0000 XLON 07003070000045224-E0PAdUyAtvuc
09:18:14 87 4,842.0000 XLON 07003070000045425-E0PAdUyAtwbx
09:18:14 35 4,842.0000 XLON 07003070000045425-E0PAdUyAtwbz
09:18:29 96 4,841.0000 XLON 07003070000042726-E0PAdUyAtwnZ
09:19:29 115 4,839.0000 XLON 05003050000046236-E0PAdUyAtxxl
09:19:32 144 4,836.0000 XLON 05003050000044703-E0PAdUyAty3D
09:21:58 146 4,839.0000 XLON 05003050000046861-E0PAdUyAu0mB
09:22:41 106 4,841.0000 XLON 07003070000047058-E0PAdUyAu1Ij
09:23:14 67 4,841.0000 XLON 05003050000047704-E0PAdUyAu1z1
09:25:57 107 4,843.0000 XLON 05003050000048255-E0PAdUyAu4h2
09:26:00 47 4,841.0000 XLON 05003050000047899-E0PAdUyAu4oL
09:26:00 30 4,841.0000 XLON 05003050000047899-E0PAdUyAu4oN
09:26:00 70 4,842.0000 XLON 05003050000048070-E0PAdUyAu4nk
09:26:00 56 4,842.0000 XLON 07003070000047817-E0PAdUyAu4nm
09:26:00 119 4,843.0000 XLON 05003050000048711-E0PAdUyAu4nE
09:26:35 76 4,839.0000 XLON 05003050000047311-E0PAdUyAu5UJ
09:29:11 131 4,840.0000 XLON 07003070000049008-E0PAdUyAu8TS
09:29:11 114 4,841.0000 XLON 07003070000049334-E0PAdUyAu8Sc
09:31:13 5 4,843.0000 XLON 05003050000050511-E0PAdUyAuB7I
09:31:27 4 4,844.0000 XLON 07003070000050323-E0PAdUyAuBQG
09:31:59 47 4,844.0000 XLON 07003070000050323-E0PAdUyAuBoR
09:31:59 104 4,844.0000 XLON 07003070000050323-E0PAdUyAuBoT
09:32:18 110 4,844.0000 XLON 07003070000050506-E0PAdUyAuC8X
09:32:19 149 4,843.0000 XLON 05003050000050511-E0PAdUyAuCAu
09:32:32 111 4,842.0000 XLON 05003050000050423-E0PAdUyAuCWX
09:33:58 123 4,843.0000 XLON 07003070000051210-E0PAdUyAuDqA
09:34:00 68 4,843.0000 XLON 07003070000051221-E0PAdUyAuDvy
09:34:00 27 4,843.0000 XLON 07003070000051221-E0PAdUyAuDw0
09:34:00 49 4,843.0000 XLON 07003070000051221-E0PAdUyAuDw2
09:34:00 63 4,843.0000 XLON 07003070000051221-E0PAdUyAuDw4
09:35:38 68 4,842.0000 XLON 05003050000052110-E0PAdUyAuFsX
09:35:38 63 4,842.0000 XLON 05003050000052110-E0PAdUyAuFsZ
09:35:38 49 4,842.0000 XLON 05003050000052110-E0PAdUyAuFsb
09:37:36 149 4,843.0000 XLON 07003070000052175-E0PAdUyAuHXe
09:38:24 147 4,843.0000 XLON 05003050000053023-E0PAdUyAuIOF
09:39:18 112 4,843.0000 XLON 05003050000053436-E0PAdUyAuJIS
09:39:49 43 4,842.0000 XLON 05003050000052244-E0PAdUyAuJhg
09:39:49 82 4,842.0000 XLON 05003050000052244-E0PAdUyAuJhi
09:39:49 144 4,843.0000 XLON 07003070000053391-E0PAdUyAuJhF
09:40:04 111 4,839.0000 XLON 05003050000053716-E0PAdUyAuK1b
09:40:20 99 4,837.0000 XLON 07003070000053539-E0PAdUyAuKTy
09:43:15 134 4,837.0000 XLON 05003050000055058-E0PAdUyAuMvw
09:43:39 122 4,835.0000 XLON 05003050000054391-E0PAdUyAuNM0
09:44:54 143 4,837.0000 XLON 07003070000055321-E0PAdUyAuOgT
09:45:17 154 4,836.0000 XLON 07003070000055125-E0PAdUyAuP8O
09:45:29 111 4,834.0000 XLON 05003050000055059-E0PAdUyAuPQX
09:47:26 133 4,834.0000 XLON 05003050000056221-E0PAdUyAuRi3
09:47:26 7 4,834.0000 XLON 05003050000056221-E0PAdUyAuRi5
09:47:39 40 4,834.0000 XLON 05003050000056429-E0PAdUyAuRrQ
09:47:39 32 4,834.0000 XLON 05003050000056429-E0PAdUyAuRrS
09:47:39 53 4,834.0000 XLON 05003050000056429-E0PAdUyAuRrU
09:48:31 130 4,830.0000 XLON 07003070000056162-E0PAdUyAuSfJ
09:48:31 108 4,833.0000 XLON 05003050000056087-E0PAdUyAuSdR
09:48:31 142 4,832.0000 XLON 07003070000055505-E0PAdUyAuSdT
09:49:21 3 4,832.0000 XLON 05003050000057077-E0PAdUyAuTSJ
09:49:21 13 4,832.0000 XLON 05003050000057077-E0PAdUyAuTSL
09:49:52 135 4,831.0000 XLON 07003070000056793-E0PAdUyAuThE
09:52:39 4 4,829.0000 XLON 05003050000058312-E0PAdUyAuVaU
09:52:39 33 4,829.0000 XLON 05003050000058312-E0PAdUyAuVaW
09:52:39 43 4,829.0000 XLON 05003050000058312-E0PAdUyAuVaY
09:52:41 43 4,829.0000 XLON 05003050000058320-E0PAdUyAuVce
09:52:53 13 4,828.0000 XLON 05003050000056745-E0PAdUyAuVjF
09:52:53 34 4,828.0000 XLON 05003050000057923-E0PAdUyAuVjH
09:52:53 23 4,828.0000 XLON 05003050000057923-E0PAdUyAuVjN
09:52:53 60 4,828.0000 XLON 05003050000056745-E0PAdUyAuVjC
09:53:08 143 4,827.0000 XLON 05003050000057381-E0PAdUyAuVxd
09:55:35 130 4,826.0000 XLON 05003050000059101-E0PAdUyAuY89
09:56:00 30 4,826.0000 XLON 07003070000059153-E0PAdUyAuYVT
09:56:40 108 4,825.0000 XLON 07003070000058629-E0PAdUyAuYv0
09:57:00 45 4,824.0000 XLON 05003050000058489-E0PAdUyAuZLS
09:58:14 151 4,825.0000 XLON 07003070000059909-E0PAdUyAuai6
09:59:31 139 4,825.0000 XLON 05003050000060485-E0PAdUyAubIR
10:00:17 108 4,824.0000 XLON 05003050000059863-E0PAdUyAucSc
10:03:50 49 4,829.0000 XLON 07003070000062703-E0PAdUyAufmT
10:03:50 59 4,829.0000 XLON 07003070000062703-E0PAdUyAufmV
10:04:30 47 4,829.0000 XLON 07003070000062709-E0PAdUyAugNM
10:04:30 131 4,829.0000 XLON 07003070000062711-E0PAdUyAugNO
10:04:30 51 4,829.0000 XLON 07003070000062709-E0PAdUyAugNJ
10:04:31 63 4,829.0000 XLON 05003050000063218-E0PAdUyAugO0
10:04:31 49 4,829.0000 XLON 05003050000063218-E0PAdUyAugO2
10:05:04 9 4,827.0000 XLON 05003050000062390-E0PAdUyAuh2G
10:05:04 112 4,827.0000 XLON 05003050000062390-E0PAdUyAuh2I
10:05:04 49 4,829.0000 XLON 05003050000063445-E0PAdUyAuh1Y
10:05:04 40 4,829.0000 XLON 05003050000063445-E0PAdUyAuh1a
10:05:05 129 4,825.0000 XLON 07003070000062909-E0PAdUyAuh3K
10:05:53 103 4,826.0000 XLON 07003070000063347-E0PAdUyAui3o
10:06:55 100 4,825.0000 XLON 05003050000063671-E0PAdUyAuiu4
10:08:21 100 4,828.0000 XLON 07003070000064287-E0PAdUyAukPK
10:09:27 92 4,827.0000 XLON 05003050000064319-E0PAdUyAuloQ
10:09:27 48 4,827.0000 XLON 05003050000064319-E0PAdUyAuloS
10:09:27 82 4,828.0000 XLON 05003050000064976-E0PAdUyAulo3
10:09:27 57 4,828.0000 XLON 05003050000064976-E0PAdUyAulo5
10:10:03 102 4,826.0000 XLON 07003070000063901-E0PAdUyAumOg
10:10:13 99 4,825.0000 XLON 05003050000065052-E0PAdUyAumUA
10:13:30 138 4,826.0000 XLON 07003070000065813-E0PAdUyAuoxd
10:13:31 116 4,825.0000 XLON 05003050000066047-E0PAdUyAuoy3
10:14:36 113 4,824.0000 XLON 07003070000065384-E0PAdUyAuptS
10:15:25 105 4,827.0000 XLON 07003070000066588-E0PAdUyAuqg4
10:15:25 1 4,827.0000 XLON 07003070000066588-E0PAdUyAuqg9
10:16:10 53 4,827.0000 XLON 05003050000067184-E0PAdUyAurUM
10:16:10 57 4,827.0000 XLON 05003050000067184-E0PAdUyAurUY
10:16:32 85 4,826.0000 XLON 05003050000067065-E0PAdUyAurqX
10:16:32 58 4,826.0000 XLON 05003050000067065-E0PAdUyAurqo
10:17:47 47 4,826.0000 XLON 07003070000067422-E0PAdUyAusiK
10:17:47 66 4,826.0000 XLON 07003070000067422-E0PAdUyAusiM
10:18:55 96 4,825.0000 XLON 05003050000066795-E0PAdUyAutjP
10:19:02 94 4,824.0000 XLON 07003070000067125-E0PAdUyAutm1
10:19:21 3 4,823.0000 XLON 05003050000068269-E0PAdUyAuu9a
10:20:47 134 4,825.0000 XLON 05003050000068613-E0PAdUyAuvl7
10:22:37 72 4,825.0000 XLON 05003050000068742-E0PAdUyAuxcG
10:22:37 42 4,825.0000 XLON 05003050000068742-E0PAdUyAuxcI
10:22:42 107 4,824.0000 XLON 07003070000068221-E0PAdUyAuxiS
10:24:32 103 4,824.0000 XLON 07003070000069175-E0PAdUyAuzBZ
10:24:32 103 4,824.0000 XLON 07003070000069176-E0PAdUyAuzBb
10:25:05 134 4,824.0000 XLON 07003070000069659-E0PAdUyAuzid
10:25:37 64 4,822.0000 XLON 07003070000067635-E0PAdUyAv0AL
10:25:37 31 4,822.0000 XLON 07003070000067635-E0PAdUyAv0AN
10:26:13 42 4,820.0000 XLON 05003050000069989-E0PAdUyAv0oZ
10:26:13 83 4,820.0000 XLON 05003050000069989-E0PAdUyAv0ob
10:26:17 125 4,821.0000 XLON 07003070000070015-E0PAdUyAv0xg
10:27:37 47 4,820.0000 XLON 05003050000070340-E0PAdUyAv1xa
10:27:37 47 4,820.0000 XLON 05003050000070340-E0PAdUyAv1xd
10:27:48 12 4,820.0000 XLON 05003050000070340-E0PAdUyAv24D
10:27:48 48 4,820.0000 XLON 05003050000070774-E0PAdUyAv24F
10:28:17 144 4,821.0000 XLON 07003070000070511-E0PAdUyAv2UJ
10:28:18 33 4,820.0000 XLON 07003070000070451-E0PAdUyAv2Vk
10:28:18 82 4,820.0000 XLON 07003070000070451-E0PAdUyAv2Vm
10:30:47 31 4,820.0000 XLON 07003070000071143-E0PAdUyAv513
10:32:05 47 4,822.0000 XLON 07003070000071929-E0PAdUyAv6Zq
10:32:05 49 4,822.0000 XLON 07003070000071929-E0PAdUyAv6Zs
10:33:04 83 4,822.0000 XLON 07003070000072162-E0PAdUyAv7c2
10:33:04 23 4,822.0000 XLON 07003070000072162-E0PAdUyAv7c4
10:33:47 95 4,822.0000 XLON 07003070000072607-E0PAdUyAv8ak
10:34:20 9 4,822.0000 XLON 05003050000073261-E0PAdUyAv91v
10:34:20 46 4,822.0000 XLON 05003050000073261-E0PAdUyAv91x
10:34:20 49 4,822.0000 XLON 05003050000073261-E0PAdUyAv91z
10:34:31 107 4,821.0000 XLON 05003050000072147-E0PAdUyAv9Ad
10:35:27 5 4,821.0000 XLON 05003050000073657-E0PAdUyAv9w4
10:36:00 143 4,821.0000 XLON 05003050000073811-E0PAdUyAvADA
10:38:23 17 4,822.0000 XLON 07003070000073831-E0PAdUyAvBl7
10:38:30 31 4,822.0000 XLON 07003070000073831-E0PAdUyAvBmZ
10:38:30 63 4,822.0000 XLON 07003070000073831-E0PAdUyAvBmb
10:39:30 30 4,822.0000 XLON 07003070000074228-E0PAdUyAvCbI
10:39:30 24 4,822.0000 XLON 07003070000074228-E0PAdUyAvCbA
10:40:14 79 4,822.0000 XLON 07003070000074228-E0PAdUyAvD9T
10:40:35 18 4,822.0000 XLON 05003050000075095-E0PAdUyAvDWm
10:40:35 113 4,822.0000 XLON 05003050000075095-E0PAdUyAvDWp
10:40:36 141 4,822.0000 XLON 05003050000075225-E0PAdUyAvDXt
10:41:10 19 4,822.0000 XLON 05003050000075415-E0PAdUyAvDy2
10:41:10 131 4,822.0000 XLON 05003050000075415-E0PAdUyAvDy9
10:41:41 141 4,821.0000 XLON 07003070000073655-E0PAdUyAvEGg
10:42:06 94 4,820.0000 XLON 07003070000071143-E0PAdUyAvEZD
10:43:56 19 4,820.0000 XLON 05003050000076348-E0PAdUyAvFwv
10:43:56 38 4,820.0000 XLON 05003050000076348-E0PAdUyAvFwx
10:43:56 68 4,820.0000 XLON 05003050000076348-E0PAdUyAvFwz
10:44:29 94 4,820.0000 XLON 05003050000076535-E0PAdUyAvGDR
10:44:55 132 4,819.0000 XLON 05003050000076540-E0PAdUyAvGW6
10:46:56 133 4,823.0000 XLON 05003050000077252-E0PAdUyAvHxf
10:47:30 51 4,823.0000 XLON 07003070000077222-E0PAdUyAvIHe
10:47:35 91 4,823.0000 XLON 07003070000077222-E0PAdUyAvIMK
10:48:36 3 4,824.0000 XLON 07003070000077494-E0PAdUyAvJ1Y
10:50:45 94 4,824.0000 XLON 05003050000077904-E0PAdUyAvKdI
10:50:45 107 4,824.0000 XLON 07003070000077631-E0PAdUyAvKdG
10:50:46 63 4,824.0000 XLON 05003050000078401-E0PAdUyAvKeI
10:50:55 114 4,822.0000 XLON 05003050000077069-E0PAdUyAvKiG
10:50:56 136 4,821.0000 XLON 07003070000078121-E0PAdUyAvKiu
10:50:58 108 4,820.0000 XLON 07003070000078189-E0PAdUyAvKq7
10:51:58 98 4,818.0000 XLON 05003050000078473-E0PAdUyAvLaI
10:52:22 147 4,816.0000 XLON 05003050000078492-E0PAdUyAvLvj
10:52:26 62 4,815.0000 XLON 07003070000078222-E0PAdUyAvLyi
10:52:26 75 4,815.0000 XLON 07003070000078222-E0PAdUyAvLyr
10:52:53 69 4,811.0000 XLON 05003050000078900-E0PAdUyAvMMi
10:52:53 126 4,814.0000 XLON 05003050000078955-E0PAdUyAvMKE
10:52:53 147 4,813.0000 XLON 05003050000078831-E0PAdUyAvMKo
10:54:56 118 4,810.0000 XLON 05003050000079387-E0PAdUyAvNfG
10:57:17 127 4,810.0000 XLON 07003070000079574-E0PAdUyAvQ1x
10:57:19 98 4,809.0000 XLON 07003070000079100-E0PAdUyAvQ3s
10:57:41 33 4,810.0000 XLON 05003050000080364-E0PAdUyAvQNH
11:00:06 97 4,808.0000 XLON 05003050000080050-E0PAdUyAvS83
11:02:29 120 4,808.0000 XLON 07003070000081268-E0PAdUyAvUkD
11:05:16 104 4,812.0000 XLON 05003050000082895-E0PAdUyAvXVl
11:05:16 133 4,812.0000 XLON 07003070000082626-E0PAdUyAvXVn
11:05:49 244 4,812.0000 XLON 07003070000082854-E0PAdUyAvXw1
11:07:20 104 4,813.0000 XLON 05003050000083284-E0PAdUyAvZIs
11:07:31 63 4,813.0000 XLON 05003050000083646-E0PAdUyAvZPx
11:07:31 40 4,813.0000 XLON 05003050000083646-E0PAdUyAvZPz
11:09:11 124 4,812.0000 XLON 05003050000083171-E0PAdUyAvaXE
11:09:21 99 4,811.0000 XLON 05003050000084131-E0PAdUyAvacQ
11:11:50 59 4,813.0000 XLON 07003070000084457-E0PAdUyAvcLp
11:13:02 110 4,815.0000 XLON 05003050000085125-E0PAdUyAvdJO
11:13:02 73 4,815.0000 XLON 07003070000084881-E0PAdUyAvdJC
11:13:06 45 4,814.0000 XLON 05003050000084975-E0PAdUyAvdN1
11:13:06 47 4,814.0000 XLON 05003050000084975-E0PAdUyAvdN4
11:13:06 70 4,814.0000 XLON 05003050000084975-E0PAdUyAvdN8
11:13:33 79 4,815.0000 XLON 05003050000085320-E0PAdUyAvdjn
11:15:15 140 4,815.0000 XLON 07003070000085605-E0PAdUyAvet1
11:15:25 31 4,814.0000 XLON 07003070000085403-E0PAdUyAvf1a
11:15:25 70 4,814.0000 XLON 07003070000085403-E0PAdUyAvf1O
11:15:48 73 4,814.0000 XLON 07003070000085860-E0PAdUyAvfKk
11:17:34 107 4,814.0000 XLON 05003050000086758-E0PAdUyAvgQV
11:18:07 35 4,814.0000 XLON 05003050000086916-E0PAdUyAvgmc
11:18:07 62 4,814.0000 XLON 05003050000086916-E0PAdUyAvgme
11:18:11 65 4,813.0000 XLON 07003070000084457-E0PAdUyAvgpE
11:18:11 56 4,813.0000 XLON 05003050000084898-E0PAdUyAvgpG
11:19:01 127 4,811.0000 XLON 05003050000086054-E0PAdUyAvhYA
11:19:14 29 4,811.0000 XLON 07003070000087070-E0PAdUyAvhfC
11:19:47 28 4,811.0000 XLON 05003050000087461-E0PAdUyAvi9l
11:21:15 73 4,809.0000 XLON 07003070000086913-E0PAdUyAvjE1
11:21:17 43 4,809.0000 XLON 07003070000086913-E0PAdUyAvjEz
11:21:32 51 4,809.0000 XLON 05003050000088005-E0PAdUyAvjLs
11:21:44 67 4,809.0000 XLON 05003050000088005-E0PAdUyAvjSz
11:22:22 36 4,809.0000 XLON 07003070000087979-E0PAdUyAvjy1
11:22:22 11 4,809.0000 XLON 05003050000088005-E0PAdUyAvjxm
11:22:22 28 4,809.0000 XLON 07003070000087979-E0PAdUyAvjxo
11:22:26 2 4,809.0000 XLON 07003070000087979-E0PAdUyAvk20
11:24:30 34 4,809.0000 XLON 07003070000088644-E0PAdUyAvlLH
11:24:30 46 4,809.0000 XLON 07003070000088644-E0PAdUyAvlLJ
11:24:30 36 4,809.0000 XLON 07003070000088644-E0PAdUyAvlKE
11:24:30 105 4,810.0000 XLON 05003050000088966-E0PAdUyAvlJq
11:25:30 29 4,809.0000 XLON 07003070000089018-E0PAdUyAvlvc
11:25:38 63 4,809.0000 XLON 07003070000089018-E0PAdUyAvm0J
11:27:22 31 4,809.0000 XLON 07003070000089575-E0PAdUyAvnLG
11:27:50 127 4,809.0000 XLON 07003070000089575-E0PAdUyAvnc1
11:28:25 159 4,811.0000 XLON 07003070000090095-E0PAdUyAvo2J
11:28:58 1 4,811.0000 XLON 07003070000090301-E0PAdUyAvoLA
11:29:30 31 4,810.0000 XLON 05003050000090264-E0PAdUyAvoor
11:30:20 54 4,810.0000 XLON 05003050000090264-E0PAdUyAvpYx
11:30:20 43 4,810.0000 XLON 05003050000090264-E0PAdUyAvpYz
11:30:20 118 4,809.0000 XLON 07003070000090056-E0PAdUyAvpZH
11:30:53 68 4,809.0000 XLON 07003070000090972-E0PAdUyAvq7w
11:30:53 49 4,809.0000 XLON 07003070000090972-E0PAdUyAvq7y
11:30:53 38 4,809.0000 XLON 07003070000090972-E0PAdUyAvq80
11:31:04 23 4,809.0000 XLON 05003050000091241-E0PAdUyAvqDK
11:31:04 47 4,809.0000 XLON 05003050000091241-E0PAdUyAvqDM
11:31:37 9 4,809.0000 XLON 05003050000091413-E0PAdUyAvqgz
11:31:37 47 4,809.0000 XLON 05003050000091413-E0PAdUyAvqh1
11:32:38 119 4,808.0000 XLON 07003070000090440-E0PAdUyAvrNO
11:34:24 100 4,811.0000 XLON 05003050000092605-E0PAdUyAvtFu
11:34:38 125 4,810.0000 XLON 05003050000092513-E0PAdUyAvtNF
11:36:38 100 4,810.0000 XLON 07003070000093301-E0PAdUyAvurm
11:36:45 31 4,809.0000 XLON 07003070000092031-E0PAdUyAvuwL
11:38:02 65 4,809.0000 XLON 07003070000092031-E0PAdUyAvvp5
11:40:21 100 4,812.0000 XLON 07003070000094045-E0PAdUyAvxff
11:41:22 102 4,812.0000 XLON 05003050000094747-E0PAdUyAvyIr
11:41:22 16 4,812.0000 XLON 07003070000094045-E0PAdUyAvyIp
11:41:23 124 4,811.0000 XLON 07003070000093940-E0PAdUyAvyKj
11:41:23 28 4,811.0000 XLON 07003070000093940-E0PAdUyAvyKa
11:41:23 81 4,812.0000 XLON 05003050000094993-E0PAdUyAvyJl
11:41:23 38 4,812.0000 XLON 05003050000094993-E0PAdUyAvyJn
11:42:50 143 4,811.0000 XLON 05003050000095183-E0PAdUyAvzDa
11:42:50 143 4,811.0000 XLON 07003070000094781-E0PAdUyAvzDY
11:45:22 165 4,810.0000 XLON 05003050000095666-E0PAdUyAw14n
11:45:34 110 4,810.0000 XLON 07003070000095936-E0PAdUyAw1I5
11:45:50 94 4,808.0000 XLON 05003050000095527-E0PAdUyAw1Qz
11:45:50 24 4,808.0000 XLON 05003050000095527-E0PAdUyAw1Ql
11:45:50 114 4,809.0000 XLON 07003070000094769-E0PAdUyAw1QO
11:45:55 177 4,807.0000 XLON 05003050000096153-E0PAdUyAw1Wi
11:51:06 123 4,816.0000 XLON 05003050000098054-E0PAdUyAw5FF
11:51:34 167 4,816.0000 XLON 07003070000097837-E0PAdUyAw5a4
11:55:17 158 4,816.0000 XLON 07003070000098485-E0PAdUyAw8YY
11:55:17 127 4,817.0000 XLON 05003050000099022-E0PAdUyAw8Y5
11:57:11 134 4,816.0000 XLON 07003070000099132-E0PAdUyAwA8c
11:57:12 182 4,816.0000 XLON 07003070000099590-E0PAdUyAwAAD
11:57:35 169 4,815.0000 XLON 07003070000096793-E0PAdUyAwAYq
11:58:53 14 4,815.0000 XLON 07003070000100206-E0PAdUyAwBq2
11:58:53 49 4,815.0000 XLON 07003070000100206-E0PAdUyAwBq4
11:59:26 49 4,815.0000 XLON 07003070000100409-E0PAdUyAwCMP
11:59:45 134 4,813.0000 XLON 05003050000099361-E0PAdUyAwCp1
11:59:59 37 4,811.0000 XLON 05003050000100037-E0PAdUyAwDVL
12:00:01 132 4,813.0000 XLON 07003070000100630-E0PAdUyAwDux
12:02:55 48 4,811.0000 XLON 05003050000100037-E0PAdUyAwGGr
12:02:55 72 4,811.0000 XLON 05003050000100037-E0PAdUyAwGGv
12:02:55 102 4,813.0000 XLON 05003050000101057-E0PAdUyAwGFw
12:02:55 134 4,813.0000 XLON 05003050000101982-E0PAdUyAwGFy
12:04:04 56 4,809.0000 XLON 07003070000101940-E0PAdUyAwH4e
12:04:54 41 4,809.0000 XLON 07003070000101940-E0PAdUyAwHjS
12:05:29 24 4,809.0000 XLON 07003070000101940-E0PAdUyAwIHL
12:05:29 57 4,809.0000 XLON 07003070000102520-E0PAdUyAwIHN
12:05:29 112 4,809.0000 XLON 07003070000102520-E0PAdUyAwIHT
12:05:29 62 4,809.0000 XLON 05003050000102798-E0PAdUyAwIHV
12:06:34 17 4,809.0000 XLON 07003070000102947-E0PAdUyAwIyw
12:07:01 70 4,809.0000 XLON 07003070000102947-E0PAdUyAwJJb
12:07:01 144 4,809.0000 XLON 07003070000103092-E0PAdUyAwJJd
12:07:01 47 4,809.0000 XLON 07003070000102947-E0PAdUyAwJJU
12:13:15 133 4,810.0000 XLON 05003050000105136-E0PAdUyAwNmc
12:13:16 150 4,810.0000 XLON 05003050000105861-E0PAdUyAwNnK
12:14:09 121 4,810.0000 XLON 05003050000105867-E0PAdUyAwOMm
12:17:38 146 4,810.0000 XLON 05003050000106232-E0PAdUyAwQUX
12:17:39 118 4,809.0000 XLON 05003050000104645-E0PAdUyAwQVt
12:17:39 40 4,810.0000 XLON 07003070000107179-E0PAdUyAwQVK
12:17:39 82 4,810.0000 XLON 07003070000107179-E0PAdUyAwQVM
12:17:41 119 4,808.0000 XLON 07003070000103721-E0PAdUyAwQbf
12:17:54 172 4,807.0000 XLON 05003050000107437-E0PAdUyAwQsD
12:20:28 172 4,807.0000 XLON 07003070000107734-E0PAdUyAwSLJ
12:24:27 135 4,810.0000 XLON 05003050000109316-E0PAdUyAwVHJ
12:27:52 127 4,808.0000 XLON 05003050000108641-E0PAdUyAwXqa
12:27:52 89 4,809.0000 XLON 05003050000108950-E0PAdUyAwXq0
12:27:52 46 4,809.0000 XLON 05003050000108950-E0PAdUyAwXq3
12:27:52 227 4,810.0000 XLON 07003070000109346-E0PAdUyAwXok
12:27:53 49 4,808.0000 XLON 07003070000110467-E0PAdUyAwXrb
12:27:53 82 4,808.0000 XLON 07003070000110467-E0PAdUyAwXrd
12:27:53 85 4,808.0000 XLON 07003070000110467-E0PAdUyAwXrf
12:27:53 121 4,808.0000 XLON 07003070000110467-E0PAdUyAwXrh
12:27:53 49 4,808.0000 XLON 07003070000110467-E0PAdUyAwXrj
12:28:59 123 4,808.0000 XLON 07003070000110483-E0PAdUyAwYee
12:29:33 71 4,808.0000 XLON 05003050000111241-E0PAdUyAwZLW
12:29:33 38 4,808.0000 XLON 05003050000111241-E0PAdUyAwZLY
12:29:33 42 4,808.0000 XLON 05003050000111241-E0PAdUyAwZLa
12:29:33 61 4,808.0000 XLON 05003050000111241-E0PAdUyAwZLc
12:29:35 168 4,807.0000 XLON 05003050000111082-E0PAdUyAwZMK
12:31:44 51 4,809.0000 XLON 05003050000112051-E0PAdUyAwbhK
12:33:21 96 4,809.0000 XLON 05003050000112514-E0PAdUyAwcvF
12:35:34 58 4,810.0000 XLON 05003050000113200-E0PAdUyAwf37
12:35:34 40 4,810.0000 XLON 05003050000113200-E0PAdUyAwf39
12:35:34 72 4,810.0000 XLON 05003050000113200-E0PAdUyAwf3B
12:35:53 89 4,807.0000 XLON 05003050000111840-E0PAdUyAwfIy
12:35:53 85 4,807.0000 XLON 05003050000111840-E0PAdUyAwfJ0
12:35:53 147 4,809.0000 XLON 07003070000112435-E0PAdUyAwfHm
12:38:16 164 4,807.0000 XLON 05003050000114005-E0PAdUyAwhMo
12:39:10 1 4,806.0000 XLON 05003050000113398-E0PAdUyAwiEQ
12:43:18 86 4,816.0000 XLON 05003050000116077-E0PAdUyAwlLK
12:43:18 66 4,816.0000 XLON 05003050000116077-E0PAdUyAwlLI
12:45:08 158 4,818.0000 XLON 05003050000116634-E0PAdUyAwn00
12:45:08 22 4,818.0000 XLON 05003050000116634-E0PAdUyAwn04
12:45:09 234 4,818.0000 XLON 07003070000116663-E0PAdUyAwn1U
12:45:42 148 4,819.0000 XLON 05003050000117341-E0PAdUyAwnWQ
12:45:42 134 4,819.0000 XLON 07003070000117074-E0PAdUyAwnWO
12:45:42 19 4,819.0000 XLON 05003050000117341-E0PAdUyAwnWS
12:45:54 137 4,817.0000 XLON 07003070000116162-E0PAdUyAwnx8
12:49:08 169 4,820.0000 XLON 07003070000117655-E0PAdUyAwqt0
12:49:08 142 4,821.0000 XLON 07003070000117717-E0PAdUyAwqsH
12:50:37 130 4,821.0000 XLON 07003070000119217-E0PAdUyAws5H
12:51:04 47 4,820.0000 XLON 05003050000119268-E0PAdUyAwsXS
12:51:04 82 4,820.0000 XLON 05003050000119268-E0PAdUyAwsXV
12:53:55 140 4,826.0000 XLON 05003050000120725-E0PAdUyAwvGG
12:53:55 43 4,826.0000 XLON 05003050000120725-E0PAdUyAwvGL
12:53:55 130 4,828.0000 XLON 05003050000121181-E0PAdUyAwvFS
12:53:57 170 4,825.0000 XLON 07003070000120401-E0PAdUyAwvKT
12:58:00 157 4,824.0000 XLON 05003050000122457-E0PAdUyAwynh
13:00:20 98 4,824.0000 XLON 05003050000122999-E0PAdUyAx0jR
13:00:20 139 4,825.0000 XLON 07003070000123113-E0PAdUyAx0iX
13:00:20 166 4,825.0000 XLON 07003070000123228-E0PAdUyAx0iZ
13:02:29 47 4,823.0000 XLON 05003050000123914-E0PAdUyAx2Di
13:04:00 150 4,823.0000 XLON 05003050000123914-E0PAdUyAx32G
13:04:00 183 4,823.0000 XLON 05003050000125249-E0PAdUyAx32I
13:06:00 37 4,823.0000 XLON 07003070000126176-E0PAdUyAx4R7
13:08:53 132 4,823.0000 XLON 05003050000126536-E0PAdUyAx72z
13:08:53 186 4,823.0000 XLON 07003070000126226-E0PAdUyAx72x
13:08:54 47 4,823.0000 XLON 07003070000127429-E0PAdUyAx73o
13:08:54 162 4,823.0000 XLON 07003070000127429-E0PAdUyAx73w
13:09:39 88 4,823.0000 XLON 05003050000127873-E0PAdUyAx7XU
13:13:43 112 4,825.0000 XLON 07003070000129019-E0PAdUyAxB6N
13:13:43 42 4,825.0000 XLON 07003070000129019-E0PAdUyAxB6R
13:13:44 266 4,825.0000 XLON 05003050000129610-E0PAdUyAxB70
13:13:52 129 4,824.0000 XLON 05003050000129094-E0PAdUyAxB9p
13:15:45 127 4,823.0000 XLON 05003050000128551-E0PAdUyAxCG8
13:15:45 143 4,824.0000 XLON 05003050000130412-E0PAdUyAxCFe
13:15:52 130 4,822.0000 XLON 07003070000130305-E0PAdUyAxCOC
13:17:08 130 4,821.0000 XLON 07003070000130573-E0PAdUyAxD7U
13:17:12 156 4,820.0000 XLON 05003050000130671-E0PAdUyAxDC0
13:18:21 30 4,819.0000 XLON 05003050000131739-E0PAdUyAxDzV
13:20:25 100 4,819.0000 XLON 05003050000131946-E0PAdUyAxFBp
13:20:25 55 4,819.0000 XLON 05003050000131946-E0PAdUyAxFBr
13:21:07 14 4,819.0000 XLON 05003050000132892-E0PAdUyAxFcM
13:21:53 100 4,819.0000 XLON 05003050000133174-E0PAdUyAxG82
13:21:53 47 4,819.0000 XLON 05003050000133174-E0PAdUyAxG85
13:21:53 48 4,819.0000 XLON 05003050000133174-E0PAdUyAxG8B
13:22:52 170 4,819.0000 XLON 07003070000133488-E0PAdUyAxHUC
13:23:49 182 4,818.0000 XLON 07003070000130432-E0PAdUyAxIJ8
13:24:22 101 4,816.0000 XLON 05003050000131237-E0PAdUyAxIh2
13:25:26 71 4,815.0000 XLON 05003050000134758-E0PAdUyAxJqz
13:25:26 62 4,815.0000 XLON 05003050000134758-E0PAdUyAxJr1
13:27:30 133 4,817.0000 XLON 07003070000136090-E0PAdUyAxM99
13:28:51 54 4,815.0000 XLON 07003070000135516-E0PAdUyAxN8D
13:28:51 188 4,816.0000 XLON 07003070000135943-E0PAdUyAxN7J
13:28:51 80 4,815.0000 XLON 07003070000135516-E0PAdUyAxN7O
13:28:51 69 4,817.0000 XLON 05003050000136682-E0PAdUyAxN6c
13:28:51 63 4,817.0000 XLON 05003050000136707-E0PAdUyAxN6e
13:30:00 145 4,812.0000 XLON 05003050000137452-E0PAdUyAxOUU
13:33:06 10 4,815.0000 XLON 05003050000139116-E0PAdUyAxRLt
13:34:18 69 4,817.0000 XLON 07003070000139567-E0PAdUyAxSRc
13:34:18 12 4,817.0000 XLON 07003070000139567-E0PAdUyAxSRe
13:34:18 40 4,817.0000 XLON 07003070000139567-E0PAdUyAxSRg
13:39:51 203 4,822.0000 XLON 05003050000141860-E0PAdUyAxXMV
13:39:51 157 4,822.0000 XLON 07003070000141620-E0PAdUyAxXMX
13:39:52 81 4,822.0000 XLON 05003050000142242-E0PAdUyAxXNZ
13:39:52 80 4,822.0000 XLON 05003050000142242-E0PAdUyAxXNb
13:39:52 53 4,822.0000 XLON 05003050000142242-E0PAdUyAxXNd
13:39:53 160 4,822.0000 XLON 05003050000142249-E0PAdUyAxXPO
13:40:26 17 4,821.0000 XLON 05003050000142492-E0PAdUyAxXnj
13:40:31 52 4,821.0000 XLON 05003050000142507-E0PAdUyAxXso
13:40:31 80 4,821.0000 XLON 05003050000142507-E0PAdUyAxXt1
13:40:31 40 4,821.0000 XLON 05003050000142507-E0PAdUyAxXt4
13:43:53 161 4,823.0000 XLON 05003050000143377-E0PAdUyAxaZ4
13:43:53 135 4,823.0000 XLON 07003070000143148-E0PAdUyAxaZ6
13:44:47 108 4,826.0000 XLON 05003050000144380-E0PAdUyAxbDh
13:44:47 53 4,826.0000 XLON 05003050000144380-E0PAdUyAxbDm
13:44:47 17 4,827.0000 XLON 05003050000144485-E0PAdUyAxbDe
13:44:47 60 4,827.0000 XLON 07003070000144224-E0PAdUyAxbDG
13:44:47 82 4,827.0000 XLON 07003070000144224-E0PAdUyAxbDI
13:44:53 47 4,825.0000 XLON 07003070000144062-E0PAdUyAxbKo
13:44:53 64 4,825.0000 XLON 07003070000144062-E0PAdUyAxbKq
13:44:53 51 4,825.0000 XLON 07003070000144062-E0PAdUyAxbKt
13:45:28 161 4,824.0000 XLON 07003070000144287-E0PAdUyAxcFW
13:46:09 65 4,824.0000 XLON 07003070000144904-E0PAdUyAxcvM
13:48:53 88 4,823.0000 XLON 07003070000145419-E0PAdUyAxeor
13:52:57 143 4,827.0000 XLON 07003070000147229-E0PAdUyAxheR
13:52:58 252 4,827.0000 XLON 07003070000147329-E0PAdUyAxhf7
13:52:59 128 4,827.0000 XLON 07003070000147334-E0PAdUyAxhfx
13:52:59 36 4,827.0000 XLON 07003070000147334-E0PAdUyAxhfz
13:53:15 170 4,826.0000 XLON 07003070000147220-E0PAdUyAxhrZ
13:56:25 19 4,830.0000 XLON 05003050000148879-E0PAdUyAxkhQ
13:56:55 117 4,830.0000 XLON 05003050000148879-E0PAdUyAxlC3
13:56:55 155 4,830.0000 XLON 05003050000148882-E0PAdUyAxlC5
13:56:56 100 4,830.0000 XLON 05003050000149107-E0PAdUyAxlCt
13:56:56 54 4,830.0000 XLON 05003050000149107-E0PAdUyAxlCv
13:57:05 150 4,830.0000 XLON 07003070000148947-E0PAdUyAxlMw
13:57:12 151 4,828.0000 XLON 05003050000148640-E0PAdUyAxlTP
13:57:12 150 4,827.0000 XLON 07003070000148924-E0PAdUyAxlTv
13:58:36 15 4,827.0000 XLON 07003070000149659-E0PAdUyAxmhq
14:00:36 140 4,827.0000 XLON 05003050000150053-E0PAdUyAxod0
14:02:29 16 4,833.0000 XLON 05003050000151613-E0PAdUyAxqTw
14:02:29 40 4,833.0000 XLON 05003050000151613-E0PAdUyAxqTy
14:02:30 28 4,833.0000 XLON 05003050000151620-E0PAdUyAxqUU
14:02:30 40 4,833.0000 XLON 05003050000151620-E0PAdUyAxqUW
14:02:31 27 4,833.0000 XLON 07003070000151462-E0PAdUyAxqWq
14:02:31 40 4,833.0000 XLON 07003070000151462-E0PAdUyAxqWs
14:03:41 225 4,833.0000 XLON 05003050000151765-E0PAdUyAxs5W
14:04:11 150 4,833.0000 XLON 05003050000152526-E0PAdUyAxsXE
14:04:43 164 4,831.0000 XLON 05003050000151503-E0PAdUyAxt8S
14:04:43 217 4,832.0000 XLON 07003070000151384-E0PAdUyAxt89
14:06:10 154 4,829.0000 XLON 05003050000152733-E0PAdUyAxuF7
14:06:10 39 4,831.0000 XLON 07003070000153131-E0PAdUyAxuDz
14:06:10 37 4,831.0000 XLON 07003070000153131-E0PAdUyAxuE1
14:06:11 47 4,828.0000 XLON 07003070000152985-E0PAdUyAxuGM
14:06:11 137 4,828.0000 XLON 07003070000152985-E0PAdUyAxuGG
14:06:17 19 4,828.0000 XLON 07003070000152985-E0PAdUyAxuMP
14:08:28 100 4,829.0000 XLON 05003050000154104-E0PAdUyAxw9S
14:08:28 118 4,829.0000 XLON 05003050000154104-E0PAdUyAxw9X
14:09:06 1 4,828.0000 XLON 05003050000153763-E0PAdUyAxwbp
14:09:06 63 4,828.0000 XLON 05003050000153763-E0PAdUyAxwbt
14:09:06 133 4,828.0000 XLON 05003050000153926-E0PAdUyAxwbv
14:14:31 110 4,834.0000 XLON 05003050000156646-E0PAdUyAy3PK
14:14:31 46 4,834.0000 XLON 05003050000156646-E0PAdUyAy3PD
14:15:59 96 4,835.0000 XLON 05003050000157124-E0PAdUyAy4qm
14:17:34 198 4,838.0000 XLON 07003070000158148-E0PAdUyAy5uY
14:17:34 215 4,837.0000 XLON 05003050000158141-E0PAdUyAy5uf
14:19:36 199 4,836.0000 XLON 05003050000159227-E0PAdUyAy8I8
14:19:36 63 4,837.0000 XLON 07003070000159076-E0PAdUyAy8HP
14:19:36 169 4,837.0000 XLON 07003070000159076-E0PAdUyAy8HR
14:19:38 89 4,834.0000 XLON 07003070000159077-E0PAdUyAy8K5
14:19:38 94 4,834.0000 XLON 07003070000159077-E0PAdUyAy8K7
14:27:30 48 4,831.0000 XLON 07003070000160867-E0PAdUyAyFeE
14:27:30 106 4,831.0000 XLON 07003070000160867-E0PAdUyAyFeH
14:27:31 154 4,830.0000 XLON 05003050000160766-E0PAdUyAyFhZ
14:27:31 68 4,830.0000 XLON 07003070000163537-E0PAdUyAyFhd
14:27:31 59 4,830.0000 XLON 05003050000163637-E0PAdUyAyFhb
14:28:06 128 4,829.0000 XLON 07003070000159982-E0PAdUyAyGGR
14:30:05 174 4,829.0000 XLON 05003050000165652-E0PAdUyAyK74
14:30:05 47 4,830.0000 XLON 05003050000166047-E0PAdUyAyK6a
14:30:05 260 4,830.0000 XLON 07003070000165859-E0PAdUyAyK6Y
14:30:05 9 4,830.0000 XLON 05003050000166047-E0PAdUyAyK6c
14:30:29 239 4,831.0000 XLON 05003050000166852-E0PAdUyAyMZx
14:31:09 209 4,834.0000 XLON 05003050000167896-E0PAdUyAyOL3
14:31:23 198 4,835.0000 XLON 05003050000168147-E0PAdUyAyOww
14:31:23 174 4,835.0000 XLON 07003070000168043-E0PAdUyAyOwy
14:32:19 37 4,841.0000 XLON 05003050000169654-E0PAdUyAyRPZ
14:32:19 49 4,841.0000 XLON 05003050000169654-E0PAdUyAyRPb
14:32:19 100 4,841.0000 XLON 05003050000169654-E0PAdUyAyRPd
14:32:19 49 4,841.0000 XLON 05003050000169654-E0PAdUyAyRPf
14:32:45 45 4,843.0000 XLON 05003050000170157-E0PAdUyAySLx
14:32:45 112 4,843.0000 XLON 07003070000170043-E0PAdUyAySLv
14:32:45 78 4,843.0000 XLON 05003050000170157-E0PAdUyAySMG
14:32:45 67 4,843.0000 XLON 07003070000170044-E0PAdUyAySMI
14:32:59 136 4,843.0000 XLON 05003050000170446-E0PAdUyAyT1u
14:33:11 178 4,842.0000 XLON 07003070000170320-E0PAdUyAyTTZ
14:33:52 150 4,840.0000 XLON 07003070000170657-E0PAdUyAyUl1
14:34:26 214 4,838.0000 XLON 07003070000171464-E0PAdUyAyVkl
14:34:29 178 4,837.0000 XLON 05003050000171621-E0PAdUyAyVod
14:35:23 208 4,837.0000 XLON 05003050000173095-E0PAdUyAyXzp
14:35:23 65 4,836.0000 XLON 07003070000172325-E0PAdUyAyXzr
14:35:23 127 4,836.0000 XLON 05003050000172549-E0PAdUyAyXzt
14:36:17 172 4,840.0000 XLON 05003050000174198-E0PAdUyAyZt9
14:37:27 255 4,840.0000 XLON 05003050000174895-E0PAdUyAycLm
14:37:30 189 4,839.0000 XLON 05003050000174447-E0PAdUyAycQV
14:37:45 173 4,838.0000 XLON 05003050000173835-E0PAdUyAycif
14:39:12 83 4,836.0000 XLON 05003050000175455-E0PAdUyAyf8y
14:39:12 81 4,836.0000 XLON 05003050000176543-E0PAdUyAyf90
14:39:54 230 4,836.0000 XLON 05003050000177091-E0PAdUyAygbx
14:39:54 186 4,835.0000 XLON 07003070000175294-E0PAdUyAygcD
14:40:05 161 4,833.0000 XLON 07003070000176399-E0PAdUyAyhEc
14:40:05 19 4,833.0000 XLON 07003070000176399-E0PAdUyAyhEe
14:40:10 1 4,832.0000 XLON 05003050000177433-E0PAdUyAyhVF
14:40:16 163 4,832.0000 XLON 05003050000177433-E0PAdUyAyhi1
14:40:56 164 4,827.0000 XLON 05003050000177691-E0PAdUyAyj3j
14:41:33 141 4,825.0000 XLON 07003070000178503-E0PAdUyAykUm
14:41:55 160 4,822.0000 XLON 07003070000178728-E0PAdUyAyle5
14:41:55 160 4,823.0000 XLON 05003050000178853-E0PAdUyAyldB
14:42:00 157 4,820.0000 XLON 05003050000178854-E0PAdUyAylmY
14:42:00 51 4,820.0000 XLON 05003050000178854-E0PAdUyAylmW
14:43:36 52 4,821.0000 XLON 07003070000180294-E0PAdUyAyodI
14:43:36 171 4,821.0000 XLON 07003070000180294-E0PAdUyAyodP
14:43:40 160 4,820.0000 XLON 07003070000180165-E0PAdUyAyoi5
14:43:48 26 4,820.0000 XLON 07003070000180618-E0PAdUyAyouI
14:43:48 195 4,820.0000 XLON 07003070000180618-E0PAdUyAyouQ
14:44:53 161 4,823.0000 XLON 07003070000181617-E0PAdUyAyqR2
14:46:35 202 4,825.0000 XLON 07003070000182930-E0PAdUyAytcd
14:47:22 122 4,825.0000 XLON 07003070000183772-E0PAdUyAyuih
14:47:22 38 4,825.0000 XLON 07003070000183772-E0PAdUyAyuij
14:48:00 152 4,826.0000 XLON 07003070000184233-E0PAdUyAyvwU
14:48:00 60 4,828.0000 XLON 07003070000184234-E0PAdUyAyvqL
14:48:00 84 4,828.0000 XLON 07003070000184234-E0PAdUyAyvqN
14:48:00 213 4,828.0000 XLON 07003070000184255-E0PAdUyAyvqP
14:48:01 213 4,824.0000 XLON 05003050000184463-E0PAdUyAyw3u
14:48:04 167 4,822.0000 XLON 07003070000184338-E0PAdUyAyw90
14:49:25 149 4,818.0000 XLON 07003070000184384-E0PAdUyAyyVA
14:49:25 3 4,818.0000 XLON 07003070000184384-E0PAdUyAyyVC
14:49:50 6 4,815.0000 XLON 07003070000185855-E0PAdUyAyzVu
14:49:50 47 4,815.0000 XLON 07003070000185855-E0PAdUyAyzVx
14:49:50 96 4,815.0000 XLON 07003070000185855-E0PAdUyAyzW0
14:50:09 122 4,815.0000 XLON 07003070000186428-E0PAdUyAz0Cl
14:50:09 39 4,815.0000 XLON 07003070000186428-E0PAdUyAz0Cn
14:50:15 47 4,814.0000 XLON 07003070000185652-E0PAdUyAz0Ny
14:50:15 147 4,814.0000 XLON 07003070000185652-E0PAdUyAz0O0
14:52:49 161 4,821.0000 XLON 05003050000188455-E0PAdUyAz4NA
14:52:56 18 4,821.0000 XLON 05003050000189128-E0PAdUyAz4Tl
14:52:56 40 4,821.0000 XLON 05003050000189128-E0PAdUyAz4Tn
14:53:20 162 4,820.0000 XLON 05003050000188253-E0PAdUyAz59i
14:53:27 37 4,820.0000 XLON 05003050000189507-E0PAdUyAz5JY
14:55:05 189 4,824.0000 XLON 05003050000190575-E0PAdUyAz7iQ
14:55:23 145 4,824.0000 XLON 07003070000190866-E0PAdUyAz89S
14:55:46 10 4,823.0000 XLON 05003050000190211-E0PAdUyAz8zF
14:55:46 107 4,823.0000 XLON 05003050000190211-E0PAdUyAz8zH
14:56:16 127 4,826.0000 XLON 07003070000191572-E0PAdUyAzAFZ
14:56:16 16 4,826.0000 XLON 07003070000191572-E0PAdUyAzAFb
14:56:33 45 4,826.0000 XLON 05003050000191831-E0PAdUyAzApV
14:56:33 127 4,826.0000 XLON 05003050000191831-E0PAdUyAzApZ
14:56:37 140 4,826.0000 XLON 07003070000191765-E0PAdUyAzAy5
14:57:56 145 4,831.0000 XLON 07003070000192595-E0PAdUyAzDQ9
14:58:33 174 4,830.0000 XLON 05003050000193285-E0PAdUyAzEmU
14:59:02 69 4,831.0000 XLON 05003050000193656-E0PAdUyAzFNj
14:59:02 78 4,831.0000 XLON 05003050000193656-E0PAdUyAzFNl
14:59:40 144 4,831.0000 XLON 07003070000193948-E0PAdUyAzGfi
15:00:12 123 4,833.0000 XLON 07003070000194582-E0PAdUyAzI9e
15:00:22 144 4,834.0000 XLON 05003050000194736-E0PAdUyAzIbV
15:00:49 158 4,833.0000 XLON 07003070000194626-E0PAdUyAzJZB
15:01:22 144 4,831.0000 XLON 05003050000194737-E0PAdUyAzL3R
15:03:16 136 4,837.0000 XLON 07003070000196931-E0PAdUyAzOrA
15:03:16 22 4,837.0000 XLON 07003070000196931-E0PAdUyAzOrD
15:03:32 142 4,837.0000 XLON 05003050000197251-E0PAdUyAzPAT
15:03:35 183 4,837.0000 XLON 05003050000197510-E0PAdUyAzPH7
15:03:35 20 4,837.0000 XLON 05003050000197510-E0PAdUyAzPH9
15:03:41 212 4,837.0000 XLON 07003070000197626-E0PAdUyAzPUr
15:03:42 173 4,836.0000 XLON 07003070000196599-E0PAdUyAzPWJ
15:03:44 177 4,835.0000 XLON 05003050000196542-E0PAdUyAzPhu
15:05:28 139 4,834.0000 XLON 05003050000198852-E0PAdUyAzSVu
15:05:28 149 4,836.0000 XLON 05003050000198851-E0PAdUyAzSQr
15:05:28 153 4,836.0000 XLON 07003070000198707-E0PAdUyAzSQp
15:06:34 153 4,834.0000 XLON 05003050000199132-E0PAdUyAzV8p
15:06:34 139 4,834.0000 XLON 07003070000199498-E0PAdUyAzV8r
15:06:34 8 4,835.0000 XLON 07003070000199667-E0PAdUyAzV7o
15:06:34 122 4,835.0000 XLON 07003070000199667-E0PAdUyAzV7q
15:06:34 23 4,835.0000 XLON 07003070000199667-E0PAdUyAzV7s
15:08:50 32 4,842.0000 XLON 05003050000202042-E0PAdUyAzaEd
15:08:50 105 4,842.0000 XLON 05003050000202042-E0PAdUyAzaEh
15:08:50 183 4,843.0000 XLON 07003070000201894-E0PAdUyAzaEG
15:08:50 35 4,843.0000 XLON 07003070000201894-E0PAdUyAzaES
15:09:20 151 4,843.0000 XLON 07003070000202049-E0PAdUyAzazb
15:09:31 163 4,841.0000 XLON 07003070000201671-E0PAdUyAzbKC
15:09:39 150 4,840.0000 XLON 05003050000202735-E0PAdUyAzbVj
15:09:39 177 4,839.0000 XLON 07003070000202466-E0PAdUyAzbW4
15:10:39 177 4,837.0000 XLON 07003070000202586-E0PAdUyAzd6I
15:10:43 135 4,836.0000 XLON 05003050000202847-E0PAdUyAzdCt
15:11:18 161 4,836.0000 XLON 05003050000203945-E0PAdUyAzeAO
15:11:34 146 4,835.0000 XLON 07003070000203786-E0PAdUyAzeZb
15:12:06 148 4,835.0000 XLON 05003050000204545-E0PAdUyAzfMS
15:12:56 122 4,835.0000 XLON 07003070000205001-E0PAdUyAzgQJ
15:12:59 107 4,833.0000 XLON 07003070000203376-E0PAdUyAzgSP
15:13:00 137 4,832.0000 XLON 05003050000205152-E0PAdUyAzgUA
15:14:33 164 4,830.0000 XLON 07003070000205060-E0PAdUyAziZG
15:15:13 204 4,830.0000 XLON 07003070000206327-E0PAdUyAzjRs
15:15:47 177 4,829.0000 XLON 05003050000206496-E0PAdUyAzk9C
15:16:51 136 4,833.0000 XLON 07003070000207638-E0PAdUyAzlzI
15:17:30 134 4,833.0000 XLON 07003070000208375-E0PAdUyAzmsz
15:19:36 134 4,837.0000 XLON 07003070000209692-E0PAdUyAzqBb
15:19:37 122 4,837.0000 XLON 07003070000210378-E0PAdUyAzqCl
15:19:37 51 4,837.0000 XLON 07003070000210378-E0PAdUyAzqCn
15:20:06 167 4,839.0000 XLON 07003070000210632-E0PAdUyAzqtk
15:20:28 17 4,841.0000 XLON 07003070000210960-E0PAdUyAzs07
15:20:28 3 4,841.0000 XLON 07003070000210960-E0PAdUyAzs09
15:20:28 40 4,841.0000 XLON 07003070000210960-E0PAdUyAzs0B
15:20:28 40 4,841.0000 XLON 07003070000210959-E0PAdUyAzrzo
15:20:40 45 4,841.0000 XLON 05003050000211185-E0PAdUyAzsML
15:21:20 188 4,843.0000 XLON 07003070000211422-E0PAdUyAzths
15:22:00 131 4,844.0000 XLON 07003070000211981-E0PAdUyAzuli
15:22:00 16 4,844.0000 XLON 07003070000211981-E0PAdUyAzulk
15:22:21 152 4,848.0000 XLON 07003070000212362-E0PAdUyAzvVY
15:22:21 32 4,848.0000 XLON 07003070000212362-E0PAdUyAzvVb
15:22:31 47 4,852.0000 XLON 07003070000212496-E0PAdUyAzvwy
15:22:31 78 4,852.0000 XLON 07003070000212496-E0PAdUyAzvx2
15:23:30 14 4,853.0000 XLON 05003050000213448-E0PAdUyAzyML
15:23:30 12 4,853.0000 XLON 05003050000213448-E0PAdUyAzyMO
15:23:30 122 4,853.0000 XLON 05003050000213448-E0PAdUyAzyME
15:23:30 47 4,853.0000 XLON 05003050000213448-E0PAdUyAzyMI
15:23:31 69 4,852.0000 XLON 05003050000213279-E0PAdUyAzyP7
15:23:31 86 4,852.0000 XLON 07003070000213083-E0PAdUyAzyP9
15:23:31 157 4,852.0000 XLON 07003070000213105-E0PAdUyAzyPB
15:24:01 63 4,854.0000 XLON 05003050000213767-E0PAdUyAzzKu
15:25:10 192 4,855.0000 XLON 07003070000214349-E0PAdUyB00xD
15:25:50 152 4,858.0000 XLON 05003050000214932-E0PAdUyB02CJ
15:25:50 168 4,858.0000 XLON 07003070000214760-E0PAdUyB02CH
15:25:58 141 4,858.0000 XLON 05003050000215033-E0PAdUyB02VZ
15:25:59 128 4,856.0000 XLON 07003070000214858-E0PAdUyB02Zn
15:26:16 191 4,856.0000 XLON 07003070000215117-E0PAdUyB03E7
15:26:19 146 4,854.0000 XLON 05003050000215111-E0PAdUyB03Kd
15:26:19 152 4,854.0000 XLON 05003050000215287-E0PAdUyB03Kf
15:26:22 182 4,852.0000 XLON 07003070000215235-E0PAdUyB03Uw
15:26:23 105 4,850.0000 XLON 05003050000215385-E0PAdUyB03YA
15:26:23 86 4,850.0000 XLON 05003050000215385-E0PAdUyB03YE
15:28:10 187 4,854.0000 XLON 05003050000216935-E0PAdUyB07Bp
15:28:14 135 4,853.0000 XLON 07003070000216801-E0PAdUyB07HK
15:29:55 108 4,860.0000 XLON 07003070000217987-E0PAdUyB0AH8
15:29:55 16 4,860.0000 XLON 07003070000217987-E0PAdUyB0AHA
15:30:45 83 4,862.0000 XLON 07003070000218897-E0PAdUyB0C4x
15:30:45 136 4,862.0000 XLON 05003050000219012-E0PAdUyB0C51
15:30:45 66 4,862.0000 XLON 07003070000218897-E0PAdUyB0C4z
15:32:27 103 4,862.0000 XLON 07003070000219076-E0PAdUyB0EvN
15:32:27 57 4,862.0000 XLON 07003070000220186-E0PAdUyB0EvR
15:32:27 47 4,862.0000 XLON 07003070000220186-E0PAdUyB0EvW
15:32:27 23 4,862.0000 XLON 07003070000220186-E0PAdUyB0Evb
15:32:38 136 4,860.0000 XLON 05003050000218752-E0PAdUyB0FQg
15:33:33 151 4,860.0000 XLON 05003050000220811-E0PAdUyB0H1j
15:33:33 178 4,860.0000 XLON 07003070000220614-E0PAdUyB0H1h
15:35:16 125 4,860.0000 XLON 07003070000222507-E0PAdUyB0JqP
15:35:16 51 4,861.0000 XLON 05003050000222729-E0PAdUyB0Jpm
15:35:16 108 4,861.0000 XLON 05003050000222729-E0PAdUyB0Jpo
15:35:30 98 4,859.0000 XLON 07003070000222311-E0PAdUyB0KDH
15:35:30 66 4,859.0000 XLON 07003070000222311-E0PAdUyB0KDJ
15:35:54 125 4,856.0000 XLON 07003070000222956-E0PAdUyB0Kqp
15:36:39 79 4,856.0000 XLON 05003050000223535-E0PAdUyB0M3n
15:36:39 150 4,856.0000 XLON 07003070000223606-E0PAdUyB0M3p
15:36:39 60 4,856.0000 XLON 05003050000223734-E0PAdUyB0M3r
15:36:46 71 4,854.0000 XLON 05003050000223090-E0PAdUyB0MIV
15:36:46 54 4,854.0000 XLON 05003050000223090-E0PAdUyB0MIa
15:37:39 126 4,856.0000 XLON 07003070000224682-E0PAdUyB0Ntw
15:39:05 100 4,857.0000 XLON 07003070000225514-E0PAdUyB0PxR
15:39:05 41 4,857.0000 XLON 07003070000225514-E0PAdUyB0PxT
15:39:06 174 4,856.0000 XLON 05003050000225250-E0PAdUyB0PyI
15:39:35 124 4,857.0000 XLON 07003070000225934-E0PAdUyB0QjO
15:39:41 159 4,856.0000 XLON 05003050000226320-E0PAdUyB0Qqf
15:40:09 172 4,855.0000 XLON 07003070000225905-E0PAdUyB0RTA
15:40:09 5 4,856.0000 XLON 07003070000226614-E0PAdUyB0RSg
15:40:09 100 4,856.0000 XLON 07003070000226614-E0PAdUyB0RSi
15:40:09 53 4,856.0000 XLON 07003070000226614-E0PAdUyB0RSk
15:40:13 122 4,853.0000 XLON 07003070000226241-E0PAdUyB0ReL
15:41:29 34 4,853.0000 XLON 05003050000227564-E0PAdUyB0TG8
15:41:29 99 4,853.0000 XLON 05003050000227564-E0PAdUyB0TGA
15:42:00 120 4,854.0000 XLON 05003050000227834-E0PAdUyB0U5a
15:42:23 8 4,852.0000 XLON 07003070000227441-E0PAdUyB0Uw8
15:42:23 139 4,852.0000 XLON 07003070000227441-E0PAdUyB0UwC
15:43:24 123 4,851.0000 XLON 05003050000228845-E0PAdUyB0X0w
15:43:24 120 4,850.0000 XLON 07003070000227501-E0PAdUyB0X14
15:43:33 70 4,850.0000 XLON 07003070000229092-E0PAdUyB0XHX
15:45:47 157 4,853.0000 XLON 07003070000230489-E0PAdUyB0aM2
15:46:23 148 4,853.0000 XLON 07003070000230899-E0PAdUyB0b8V
15:46:26 156 4,852.0000 XLON 05003050000230093-E0PAdUyB0bB8
15:46:33 134 4,851.0000 XLON 07003070000229896-E0PAdUyB0bNG
15:47:56 122 4,850.0000 XLON 07003070000232267-E0PAdUyB0dUB
15:47:56 36 4,850.0000 XLON 07003070000232267-E0PAdUyB0dUD
15:48:41 146 4,851.0000 XLON 07003070000232557-E0PAdUyB0eUA
15:48:41 173 4,851.0000 XLON 07003070000232681-E0PAdUyB0eUC
15:48:41 58 4,852.0000 XLON 05003050000232567-E0PAdUyB0eTc
15:48:41 32 4,852.0000 XLON 05003050000232567-E0PAdUyB0eTU
15:48:41 47 4,852.0000 XLON 05003050000232567-E0PAdUyB0eTY
15:50:15 47 4,850.0000 XLON 05003050000232786-E0PAdUyB0gaI
15:50:15 112 4,850.0000 XLON 05003050000232786-E0PAdUyB0gaL
15:50:37 34 4,850.0000 XLON 05003050000234000-E0PAdUyB0hHF
15:50:44 8 4,850.0000 XLON 07003070000234072-E0PAdUyB0hOX
15:50:44 8 4,850.0000 XLON 07003070000234072-E0PAdUyB0hOZ
15:50:44 8 4,850.0000 XLON 07003070000234072-E0PAdUyB0hOb
15:50:44 40 4,850.0000 XLON 07003070000234072-E0PAdUyB0hOd
15:51:09 123 4,850.0000 XLON 05003050000234206-E0PAdUyB0i29
15:51:09 39 4,850.0000 XLON 05003050000234206-E0PAdUyB0i2C
15:51:29 135 4,849.0000 XLON 07003070000233340-E0PAdUyB0icx
15:51:29 57 4,849.0000 XLON 07003070000233340-E0PAdUyB0ict
15:51:29 122 4,850.0000 XLON 07003070000234668-E0PAdUyB0icE
15:51:29 56 4,850.0000 XLON 07003070000234668-E0PAdUyB0icG
15:52:25 160 4,849.0000 XLON 07003070000234981-E0PAdUyB0kDp
15:54:24 134 4,852.0000 XLON 05003050000236111-E0PAdUyB0n9z
15:54:24 135 4,852.0000 XLON 07003070000236165-E0PAdUyB0n9x
15:54:24 136 4,852.0000 XLON 07003070000236590-E0PAdUyB0nA1
15:54:35 100 4,852.0000 XLON 05003050000236666-E0PAdUyB0nbk
15:54:35 40 4,852.0000 XLON 05003050000236666-E0PAdUyB0nbm
15:54:35 122 4,852.0000 XLON 05003050000236666-E0PAdUyB0nbo
15:54:35 24 4,852.0000 XLON 05003050000236666-E0PAdUyB0nbq
15:55:24 55 4,852.0000 XLON 07003070000236879-E0PAdUyB0osH
15:55:24 122 4,852.0000 XLON 07003070000236879-E0PAdUyB0osJ
15:56:29 2 4,852.0000 XLON 07003070000237633-E0PAdUyB0qhu
15:57:09 135 4,852.0000 XLON 07003070000237633-E0PAdUyB0rXo
15:57:10 122 4,852.0000 XLON 05003050000238495-E0PAdUyB0rYc
15:57:15 177 4,852.0000 XLON 05003050000238516-E0PAdUyB0rdy
15:57:16 150 4,851.0000 XLON 05003050000236677-E0PAdUyB0rfg
15:57:33 81 4,850.0000 XLON 07003070000235882-E0PAdUyB0s0O
15:57:33 66 4,850.0000 XLON 07003070000235882-E0PAdUyB0s0I
15:58:41 109 4,851.0000 XLON 07003070000239731-E0PAdUyB0uFX
15:58:41 40 4,851.0000 XLON 07003070000239731-E0PAdUyB0uFZ
15:58:41 8 4,851.0000 XLON 07003070000239731-E0PAdUyB0uFb
15:58:49 25 4,850.0000 XLON 07003070000239655-E0PAdUyB0uTy
15:58:49 146 4,850.0000 XLON 07003070000239655-E0PAdUyB0uU2
15:59:05 171 4,848.0000 XLON 05003050000239520-E0PAdUyB0uqP
15:59:05 170 4,848.0000 XLON 07003070000239791-E0PAdUyB0uqR
15:59:22 191 4,847.0000 XLON 07003070000239962-E0PAdUyB0vQa
16:00:21 126 4,849.0000 XLON 05003050000240561-E0PAdUyB0xRa
16:00:21 37 4,849.0000 XLON 05003050000240561-E0PAdUyB0xRR
16:00:43 227 4,849.0000 XLON 07003070000240960-E0PAdUyB0xre
16:01:16 122 4,848.0000 XLON 05003050000241611-E0PAdUyB0yZt
16:01:16 41 4,848.0000 XLON 05003050000241611-E0PAdUyB0yZv
16:01:16 100 4,848.0000 XLON 05003050000241611-E0PAdUyB0yZx
16:01:16 62 4,848.0000 XLON 05003050000241611-E0PAdUyB0yZz
16:01:29 129 4,847.0000 XLON 05003050000240439-E0PAdUyB0yiF
16:01:29 47 4,847.0000 XLON 05003050000240439-E0PAdUyB0yiL
16:01:29 37 4,847.0000 XLON 05003050000240439-E0PAdUyB0yiQ
16:01:30 217 4,846.0000 XLON 07003070000240471-E0PAdUyB0ylW
16:04:36 100 4,849.0000 XLON 05003050000243715-E0PAdUyB13Sx
16:04:36 100 4,849.0000 XLON 05003050000243715-E0PAdUyB13Sz
16:04:36 49 4,849.0000 XLON 05003050000243715-E0PAdUyB13T1
16:04:36 121 4,849.0000 XLON 05003050000243715-E0PAdUyB13T3
16:04:44 206 4,848.0000 XLON 07003070000243841-E0PAdUyB13Zz
16:05:33 228 4,850.0000 XLON 05003050000244438-E0PAdUyB15Ce
16:06:10 78 4,849.0000 XLON 05003050000244063-E0PAdUyB15rE
16:06:25 131 4,849.0000 XLON 05003050000244063-E0PAdUyB16JG
16:06:25 225 4,849.0000 XLON 07003070000244189-E0PAdUyB16JI
16:06:25 66 4,849.0000 XLON 07003070000244994-E0PAdUyB16JK
16:07:53 176 4,849.0000 XLON 05003050000245926-E0PAdUyB18ny
16:07:53 65 4,849.0000 XLON 07003070000245971-E0PAdUyB18nw
16:11:07 110 4,857.0000 XLON 07003070000248460-E0PAdUyB1DL8
16:11:07 71 4,857.0000 XLON 07003070000248460-E0PAdUyB1DLA
16:11:07 158 4,857.0000 XLON 07003070000248460-E0PAdUyB1DLC
16:11:07 216 4,857.0000 XLON 07003070000248343-E0PAdUyB1DKR
16:11:08 49 4,858.0000 XLON 05003050000248441-E0PAdUyB1DNl
16:11:08 49 4,858.0000 XLON 05003050000248441-E0PAdUyB1DNn
16:11:08 126 4,858.0000 XLON 05003050000248441-E0PAdUyB1DNp
16:11:08 197 4,858.0000 XLON 05003050000248441-E0PAdUyB1DNr
16:11:08 100 4,858.0000 XLON 05003050000248441-E0PAdUyB1DNt
16:12:02 209 4,859.0000 XLON 05003050000249155-E0PAdUyB1FZR
16:12:30 278 4,859.0000 XLON 05003050000249531-E0PAdUyB1GB9
16:12:35 176 4,858.0000 XLON 05003050000248818-E0PAdUyB1GHD
16:14:19 291 4,857.0000 XLON 05003050000250288-E0PAdUyB1ITe
16:14:19 246 4,857.0000 XLON 07003070000250307-E0PAdUyB1ITg
16:15:27 194 4,858.0000 XLON 05003050000251207-E0PAdUyB1K91
16:15:28 63 4,858.0000 XLON 05003050000251207-E0PAdUyB1K99
16:15:28 183 4,858.0000 XLON 07003070000251203-E0PAdUyB1K9B
16:16:12 248 4,860.0000 XLON 07003070000251787-E0PAdUyB1LaM
16:16:33 187 4,860.0000 XLON 05003050000251892-E0PAdUyB1M4j
16:17:57 186 4,862.0000 XLON 05003050000252190-E0PAdUyB1OgO
16:17:58 217 4,862.0000 XLON 05003050000252227-E0PAdUyB1OhB
16:19:04 100 4,863.0000 XLON 07003070000252516-E0PAdUyB1QM0
16:20:01 2 4,866.0000 XLON 05003050000252746-E0PAdUyB1S6p
16:20:01 2 4,866.0000 XLON 05003050000252746-E0PAdUyB1S6r
16:20:02 100 4,866.0000 XLON 05003050000252753-E0PAdUyB1S8q
16:20:02 48 4,866.0000 XLON 05003050000252753-E0PAdUyB1S8s
16:20:02 158 4,866.0000 XLON 05003050000252753-E0PAdUyB1S8u
16:20:18 17 4,867.0000 XLON 05003050000252857-E0PAdUyB1Smv
16:20:18 54 4,867.0000 XLON 05003050000252857-E0PAdUyB1Smd
16:20:18 133 4,867.0000 XLON 07003070000252876-E0PAdUyB1SmI
16:20:19 156 4,867.0000 XLON 05003050000252860-E0PAdUyB1SoV
16:20:19 96 4,867.0000 XLON 05003050000252860-E0PAdUyB1Soa
16:20:24 175 4,867.0000 XLON 07003070000252898-E0PAdUyB1T0Y
16:20:44 12 4,867.0000 XLON 05003050000252977-E0PAdUyB1Ti3
16:20:45 260 4,867.0000 XLON 07003070000252992-E0PAdUyB1Tiz
16:21:16 4 4,868.0000 XLON 07003070000253129-E0PAdUyB1UcJ
16:21:16 167 4,868.0000 XLON 07003070000253129-E0PAdUyB1UcL
16:21:45 202 4,869.0000 XLON 05003050000253234-E0PAdUyB1VJm
16:21:46 16 4,869.0000 XLON 05003050000253234-E0PAdUyB1VLf
16:22:04 78 4,869.0000 XLON 05003050000253313-E0PAdUyB1VtH
16:22:04 68 4,869.0000 XLON 07003070000253300-E0PAdUyB1VtF
16:22:05 19 4,869.0000 XLON 05003050000253313-E0PAdUyB1VtY
16:22:07 64 4,868.0000 XLON 05003050000253185-E0PAdUyB1VwQ
16:22:07 138 4,868.0000 XLON 07003070000253201-E0PAdUyB1VwS
16:22:09 69 4,867.0000 XLON 05003050000253116-E0PAdUyB1W02
16:22:09 85 4,867.0000 XLON 05003050000253116-E0PAdUyB1W04
16:22:49 59 4,863.0000 XLON 05003050000253386-E0PAdUyB1WqY
16:22:49 71 4,863.0000 XLON 05003050000253386-E0PAdUyB1Wqa
16:23:25 284 4,864.0000 XLON 05003050000253584-E0PAdUyB1Xos
16:24:20 9 4,866.0000 XLON 07003070000253825-E0PAdUyB1ZDd
16:24:59 986 4,868.0000 XLON 05003050000253978-E0PAdUyB1aAd
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 POSPKDBQABDDODD
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