REG - Ashtead Group PLC - Transaction in Own Shares
18/11/2025 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:20251118:nRSR8664Ha&default-theme=true
RNS Number : 8664H Ashtead Group PLC 18 November 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 17 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: 94,600
Date of transaction: 17 November 2025
Average price paid per share (pence): 4,773.9199
Lowest price paid per share (pence): 4,746.0000
Highest price paid per share (pence): 4,793.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,359,532 (excluding Treasury shares), and the
Company will hold 31,995,301 ordinary shares in Treasury.
The figure of 419,359,532 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
08:05:06 119 4,793.0000 XLON 64003640000003012-E0PEzFrk0Wt6
08:05:06 150 4,792.0000 XLON 60003600000002966-E0PEzFrk0WtL
08:05:14 151 4,791.0000 XLON 64003640000002909-E0PEzFrk0X8F
08:07:01 169 4,791.0000 XLON 64003640000003652-E0PEzFrk0a7T
08:07:33 69 4,791.0000 XLON 64003640000003765-E0PEzFrk0ajU
08:07:33 51 4,791.0000 XLON 64003640000003765-E0PEzFrk0ajW
08:07:42 158 4,788.0000 XLON 60003600000003379-E0PEzFrk0azJ
08:08:37 166 4,788.0000 XLON 64003640000003993-E0PEzFrk0d2z
08:09:09 140 4,788.0000 XLON 64003640000004114-E0PEzFrk0eHG
08:09:24 35 4,786.0000 XLON 60003600000003915-E0PEzFrk0ehj
08:09:24 95 4,786.0000 XLON 60003600000003915-E0PEzFrk0ehr
08:10:06 157 4,783.0000 XLON 60003600000003178-E0PEzFrk0gZ4
08:10:19 111 4,783.0000 XLON 64003640000004365-E0PEzFrk0gyf
08:10:51 155 4,783.0000 XLON 60003600000004444-E0PEzFrk0i0t
08:12:32 167 4,783.0000 XLON 64003640000004564-E0PEzFrk0lER
08:12:33 111 4,783.0000 XLON 64003640000004735-E0PEzFrk0lHh
08:12:45 144 4,781.0000 XLON 60003600000004351-E0PEzFrk0lXm
08:12:55 137 4,781.0000 XLON 60003600000004762-E0PEzFrk0lhG
08:13:18 111 4,780.0000 XLON 64003640000004863-E0PEzFrk0mOM
08:14:20 155 4,785.0000 XLON 64003640000005042-E0PEzFrk0oAL
08:14:55 23 4,786.0000 XLON 60003600000005100-E0PEzFrk0pEG
08:14:55 89 4,786.0000 XLON 60003600000005100-E0PEzFrk0pEI
08:14:55 74 4,786.0000 XLON 60003600000005100-E0PEzFrk0pEK
08:15:01 111 4,785.0000 XLON 64003640000005097-E0PEzFrk0pRe
08:15:43 111 4,788.0000 XLON 60003600000005160-E0PEzFrk0qgX
08:15:53 111 4,783.0000 XLON 60003600000004948-E0PEzFrk0qv3
08:17:00 132 4,784.0000 XLON 64003640000006214-E0PEzFrk0she
08:17:22 143 4,784.0000 XLON 60003600000006449-E0PEzFrk0t7P
08:17:54 165 4,784.0000 XLON 60003600000006668-E0PEzFrk0u1l
08:17:59 122 4,782.0000 XLON 60003600000006126-E0PEzFrk0u8E
08:18:00 132 4,780.0000 XLON 60003600000006098-E0PEzFrk0uCz
08:18:00 12 4,780.0000 XLON 60003600000006098-E0PEzFrk0uD1
08:18:31 154 4,777.0000 XLON 60003600000006883-E0PEzFrk0v5U
08:19:48 121 4,780.0000 XLON 60003600000007716-E0PEzFrk0wu3
08:19:55 110 4,779.0000 XLON 64003640000007166-E0PEzFrk0x4w
08:20:37 91 4,780.0000 XLON 60003600000008121-E0PEzFrk0yAG
08:20:37 45 4,780.0000 XLON 60003600000008121-E0PEzFrk0yAI
08:21:35 30 4,789.0000 XLON 64003640000008731-E0PEzFrk0zQn
08:22:07 97 4,788.0000 XLON 60003600000008872-E0PEzFrk104a
08:22:07 11 4,788.0000 XLON 60003600000008872-E0PEzFrk104c
08:23:01 90 4,788.0000 XLON 60003600000009381-E0PEzFrk113J
08:23:16 92 4,790.0000 XLON 64003640000009527-E0PEzFrk11J1
08:23:16 6 4,790.0000 XLON 64003640000009527-E0PEzFrk11JF
08:23:21 154 4,790.0000 XLON 64003640000009664-E0PEzFrk11NZ
08:23:51 117 4,788.0000 XLON 60003600000009441-E0PEzFrk11jZ
08:23:51 89 4,787.0000 XLON 64003640000009528-E0PEzFrk11jo
08:25:55 62 4,787.0000 XLON 64003640000010426-E0PEzFrk13uR
08:25:55 36 4,787.0000 XLON 64003640000010426-E0PEzFrk13uT
08:25:55 137 4,788.0000 XLON 60003600000010442-E0PEzFrk13tk
08:25:55 48 4,788.0000 XLON 60003600000010442-E0PEzFrk13to
08:27:19 89 4,787.0000 XLON 60003600000011319-E0PEzFrk15I7
08:27:19 145 4,788.0000 XLON 60003600000011592-E0PEzFrk15Hm
08:27:19 4 4,788.0000 XLON 60003600000011592-E0PEzFrk15Ho
08:27:59 67 4,787.0000 XLON 60003600000011624-E0PEzFrk15nZ
08:27:59 47 4,787.0000 XLON 60003600000011624-E0PEzFrk15nb
08:28:06 123 4,790.0000 XLON 64003640000011974-E0PEzFrk15xN
08:28:15 46 4,790.0000 XLON 60003600000012049-E0PEzFrk1647
08:28:15 46 4,790.0000 XLON 60003600000012049-E0PEzFrk1649
08:28:15 59 4,790.0000 XLON 60003600000012049-E0PEzFrk164B
08:28:15 129 4,790.0000 XLON 60003600000012049-E0PEzFrk164D
08:28:24 63 4,790.0000 XLON 60003600000012059-E0PEzFrk16AX
08:29:25 97 4,788.0000 XLON 64003640000011950-E0PEzFrk17Cf
08:29:55 45 4,788.0000 XLON 60003600000012824-E0PEzFrk17T4
08:29:55 40 4,788.0000 XLON 60003600000012824-E0PEzFrk17T6
08:33:05 102 4,789.0000 XLON 64003640000014724-E0PEzFrk1B3O
08:33:05 132 4,789.0000 XLON 60003600000014146-E0PEzFrk1B2l
08:33:07 100 4,789.0000 XLON 64003640000014738-E0PEzFrk1B6Y
08:33:07 19 4,789.0000 XLON 64003640000014738-E0PEzFrk1B6a
08:33:08 45 4,789.0000 XLON 60003600000014724-E0PEzFrk1B7E
08:33:09 48 4,788.0000 XLON 60003600000013373-E0PEzFrk1B8o
08:33:09 121 4,789.0000 XLON 64003640000014769-E0PEzFrk1B8C
08:33:09 2 4,789.0000 XLON 64003640000014769-E0PEzFrk1B7y
08:33:21 42 4,788.0000 XLON 60003600000013373-E0PEzFrk1BG0
08:33:21 55 4,788.0000 XLON 60003600000014798-E0PEzFrk1BG2
08:33:23 42 4,785.0000 XLON 60003600000012618-E0PEzFrk1BJ5
08:33:23 55 4,785.0000 XLON 60003600000012618-E0PEzFrk1BJ7
08:33:51 35 4,788.0000 XLON 64003640000015187-E0PEzFrk1BtA
08:33:51 80 4,788.0000 XLON 64003640000015187-E0PEzFrk1BtC
08:34:45 67 4,788.0000 XLON 60003600000015281-E0PEzFrk1CbK
08:34:46 59 4,786.0000 XLON 64003640000015130-E0PEzFrk1CdV
08:34:50 30 4,786.0000 XLON 64003640000015130-E0PEzFrk1Cg7
08:35:02 116 4,788.0000 XLON 64003640000015921-E0PEzFrk1D0X
08:35:16 13 4,789.0000 XLON 60003600000016160-E0PEzFrk1DFQ
08:35:16 111 4,789.0000 XLON 60003600000016160-E0PEzFrk1DFS
08:35:43 45 4,789.0000 XLON 60003600000016538-E0PEzFrk1Dgl
08:36:26 59 4,788.0000 XLON 64003640000016612-E0PEzFrk1EQv
08:41:08 34 4,790.0000 XLON 64003640000019883-E0PEzFrk1J6d
08:41:08 55 4,790.0000 XLON 64003640000019883-E0PEzFrk1J6b
08:41:09 123 4,790.0000 XLON 64003640000025148-E0PEzFrk1J7n
08:41:10 47 4,790.0000 XLON 64003640000025203-E0PEzFrk1J8l
08:41:10 85 4,790.0000 XLON 64003640000025203-E0PEzFrk1J8s
08:41:11 31 4,790.0000 XLON 64003640000025265-E0PEzFrk1JA8
08:41:11 47 4,790.0000 XLON 64003640000025265-E0PEzFrk1J9x
08:42:58 10 4,790.0000 XLON 64003640000025265-E0PEzFrk1KRW
08:42:58 117 4,790.0000 XLON 64003640000025326-E0PEzFrk1KRY
08:42:59 49 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSG
08:42:59 46 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSI
08:42:59 46 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSK
08:42:59 96 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSM
08:43:14 122 4,788.0000 XLON 60003600000018136-E0PEzFrk1KnM
08:43:14 44 4,790.0000 XLON 64003640000031396-E0PEzFrk1Kms
08:43:14 87 4,790.0000 XLON 64003640000031396-E0PEzFrk1Kmi
08:43:17 12 4,788.0000 XLON 60003600000018136-E0PEzFrk1Krp
08:43:17 105 4,788.0000 XLON 64003640000032265-E0PEzFrk1Krt
08:43:26 45 4,787.0000 XLON 64003640000032929-E0PEzFrk1L2c
08:43:26 87 4,787.0000 XLON 60003600000032243-E0PEzFrk1L1p
08:44:16 96 4,784.0000 XLON 60003600000034494-E0PEzFrk1Lp6
08:44:55 30 4,785.0000 XLON 64003640000038014-E0PEzFrk1Mat
08:44:55 48 4,785.0000 XLON 64003640000038014-E0PEzFrk1Mav
08:45:01 66 4,782.0000 XLON 64003640000025147-E0PEzFrk1MmO
08:45:01 42 4,782.0000 XLON 60003600000025109-E0PEzFrk1MmQ
08:46:06 19 4,781.0000 XLON 60003600000038371-E0PEzFrk1OCx
08:46:06 76 4,781.0000 XLON 60003600000038371-E0PEzFrk1OCq
08:47:29 93 4,781.0000 XLON 60003600000040653-E0PEzFrk1PHv
08:48:14 90 4,782.0000 XLON 64003640000041169-E0PEzFrk1Q9l
08:48:24 113 4,782.0000 XLON 60003600000041553-E0PEzFrk1QQV
08:48:52 54 4,780.0000 XLON 60003600000040294-E0PEzFrk1QxJ
08:48:52 78 4,780.0000 XLON 60003600000040294-E0PEzFrk1QxL
08:48:52 118 4,781.0000 XLON 64003640000042092-E0PEzFrk1Qww
08:49:02 66 4,780.0000 XLON 60003600000042213-E0PEzFrk1RA6
08:50:32 63 4,779.0000 XLON 64003640000043355-E0PEzFrk1Sty
08:50:32 37 4,779.0000 XLON 64003640000043355-E0PEzFrk1Su0
08:51:04 209 4,781.0000 XLON 60003600000043753-E0PEzFrk1TNj
08:51:04 34 4,781.0000 XLON 64003640000043802-E0PEzFrk1TNl
08:53:21 117 4,782.0000 XLON 60003600000044592-E0PEzFrk1VPc
08:53:23 111 4,780.0000 XLON 64003640000045508-E0PEzFrk1VTO
08:53:23 224 4,782.0000 XLON 60003600000045426-E0PEzFrk1VSR
08:53:23 71 4,781.0000 XLON 64003640000043802-E0PEzFrk1VSf
08:53:23 48 4,781.0000 XLON 64003640000043802-E0PEzFrk1VSl
08:53:50 88 4,777.0000 XLON 64003640000042236-E0PEzFrk1Vu5
08:53:50 21 4,777.0000 XLON 64003640000042236-E0PEzFrk1Vu7
08:55:03 54 4,777.0000 XLON 64003640000046686-E0PEzFrk1XT1
08:55:03 71 4,777.0000 XLON 64003640000046686-E0PEzFrk1XT3
08:55:03 189 4,777.0000 XLON 64003640000046686-E0PEzFrk1XT5
08:55:04 143 4,775.0000 XLON 60003600000045427-E0PEzFrk1XVb
08:56:44 106 4,773.0000 XLON 60003600000047733-E0PEzFrk1ZEs
08:57:39 94 4,772.0000 XLON 60003600000048112-E0PEzFrk1aCK
08:57:39 33 4,772.0000 XLON 60003600000048112-E0PEzFrk1aCM
08:57:40 150 4,771.0000 XLON 60003600000045812-E0PEzFrk1aDZ
08:59:36 104 4,774.0000 XLON 60003600000049503-E0PEzFrk1c7S
08:59:36 15 4,774.0000 XLON 60003600000049503-E0PEzFrk1c7V
09:01:35 108 4,774.0000 XLON 64003640000050024-E0PEzFrk1eha
09:01:35 72 4,774.0000 XLON 64003640000050188-E0PEzFrk1ehc
09:01:46 150 4,773.0000 XLON 60003600000049133-E0PEzFrk1f2I
09:03:15 60 4,773.0000 XLON 60003600000054612-E0PEzFrk1giE
09:03:47 60 4,773.0000 XLON 64003640000055311-E0PEzFrk1heG
09:03:47 3 4,773.0000 XLON 64003640000055311-E0PEzFrk1heI
09:04:19 161 4,773.0000 XLON 60003600000056105-E0PEzFrk1iOV
09:04:55 121 4,771.0000 XLON 64003640000048974-E0PEzFrk1img
09:04:55 18 4,771.0000 XLON 64003640000048974-E0PEzFrk1imd
09:07:00 107 4,774.0000 XLON 60003600000058314-E0PEzFrk1kso
09:08:43 221 4,781.0000 XLON 60003600000059915-E0PEzFrk1mM1
09:08:44 154 4,779.0000 XLON 60003600000059657-E0PEzFrk1mUc
09:08:44 129 4,780.0000 XLON 60003600000059786-E0PEzFrk1mSZ
09:08:44 57 4,780.0000 XLON 64003640000059896-E0PEzFrk1mSb
09:11:12 108 4,783.0000 XLON 64003640000061772-E0PEzFrk1p14
09:11:13 170 4,782.0000 XLON 60003600000061476-E0PEzFrk1p2F
09:11:15 96 4,780.0000 XLON 60003600000061757-E0PEzFrk1p4y
09:11:15 22 4,780.0000 XLON 60003600000061757-E0PEzFrk1p51
09:11:29 282 4,778.0000 XLON 64003640000061852-E0PEzFrk1pHl
09:13:26 63 4,787.0000 XLON 60003600000063321-E0PEzFrk1qv4
09:13:26 142 4,788.0000 XLON 60003600000063399-E0PEzFrk1quT
09:14:40 130 4,784.0000 XLON 60003600000063199-E0PEzFrk1s3p
09:14:40 68 4,787.0000 XLON 60003600000063321-E0PEzFrk1s2H
09:15:07 134 4,783.0000 XLON 64003640000064772-E0PEzFrk1sRd
09:15:07 168 4,782.0000 XLON 60003600000064467-E0PEzFrk1sS8
09:16:28 112 4,781.0000 XLON 60003600000065234-E0PEzFrk1tjM
09:18:17 75 4,784.0000 XLON 64003640000067241-E0PEzFrk1vDZ
09:18:49 1 4,784.0000 XLON 60003600000067204-E0PEzFrk1vnl
09:18:49 128 4,784.0000 XLON 60003600000067204-E0PEzFrk1vnn
09:18:49 168 4,784.0000 XLON 64003640000067266-E0PEzFrk1vns
09:18:49 97 4,784.0000 XLON 60003600000067204-E0PEzFrk1vnq
09:19:03 104 4,781.0000 XLON 60003600000066063-E0PEzFrk1wBU
09:22:39 20 4,781.0000 XLON 64003640000070665-E0PEzFrk1zT2
09:23:15 180 4,783.0000 XLON 64003640000071046-E0PEzFrk2066
09:23:29 88 4,783.0000 XLON 60003600000071038-E0PEzFrk20KE
09:23:35 210 4,781.0000 XLON 64003640000070816-E0PEzFrk20OC
09:24:55 78 4,782.0000 XLON 60003600000071898-E0PEzFrk21LT
09:24:55 48 4,782.0000 XLON 60003600000071898-E0PEzFrk21LV
09:24:55 88 4,782.0000 XLON 60003600000071898-E0PEzFrk21LX
09:27:12 115 4,783.0000 XLON 60003600000073171-E0PEzFrk23QL
09:29:51 64 4,785.0000 XLON 60003600000074710-E0PEzFrk25FC
09:29:51 108 4,785.0000 XLON 64003640000074781-E0PEzFrk25FE
09:29:51 36 4,785.0000 XLON 64003640000074781-E0PEzFrk25FG
09:30:05 336 4,784.0000 XLON 60003600000074432-E0PEzFrk25QN
09:31:12 151 4,783.0000 XLON 64003640000073932-E0PEzFrk26Fy
09:32:58 10 4,786.0000 XLON 60003600000076507-E0PEzFrk281d
09:32:58 120 4,786.0000 XLON 60003600000076507-E0PEzFrk281g
09:33:50 290 4,784.0000 XLON 64003640000076177-E0PEzFrk29Lu
09:33:50 86 4,785.0000 XLON 64003640000076656-E0PEzFrk29Lq
09:33:50 59 4,785.0000 XLON 64003640000076736-E0PEzFrk29Ls
09:34:05 56 4,783.0000 XLON 64003640000076614-E0PEzFrk29lp
09:35:30 165 4,781.0000 XLON 60003600000077769-E0PEzFrk2Arp
09:35:52 150 4,779.0000 XLON 60003600000077252-E0PEzFrk2BEP
09:36:55 140 4,777.0000 XLON 64003640000077854-E0PEzFrk2CA0
09:36:56 159 4,776.0000 XLON 64003640000079047-E0PEzFrk2CFU
09:40:37 106 4,779.0000 XLON 60003600000081731-E0PEzFrk2FxP
09:40:50 75 4,779.0000 XLON 60003600000081731-E0PEzFrk2GAR
09:41:23 143 4,778.0000 XLON 60003600000081462-E0PEzFrk2GhT
09:41:23 88 4,777.0000 XLON 60003600000082104-E0PEzFrk2Ghr
09:43:30 132 4,779.0000 XLON 64003640000082872-E0PEzFrk2InN
09:43:35 140 4,778.0000 XLON 64003640000082690-E0PEzFrk2Isj
09:43:35 18 4,778.0000 XLON 64003640000082690-E0PEzFrk2Isl
09:46:25 160 4,779.0000 XLON 64003640000085172-E0PEzFrk2LJa
09:47:03 151 4,778.0000 XLON 60003600000084739-E0PEzFrk2Lui
09:48:59 112 4,778.0000 XLON 64003640000086348-E0PEzFrk2NeL
09:48:59 91 4,778.0000 XLON 60003600000087032-E0PEzFrk2NeT
09:50:18 182 4,778.0000 XLON 60003600000087679-E0PEzFrk2Ogj
09:50:29 124 4,777.0000 XLON 64003640000085586-E0PEzFrk2OnT
09:50:47 177 4,776.0000 XLON 64003640000086011-E0PEzFrk2Ozb
09:52:12 135 4,778.0000 XLON 60003600000089073-E0PEzFrk2QJ5
09:54:42 186 4,778.0000 XLON 60003600000089879-E0PEzFrk2S8A
09:54:42 11 4,778.0000 XLON 60003600000089879-E0PEzFrk2S8E
09:59:15 141 4,778.0000 XLON 64003640000091245-E0PEzFrk2VHE
10:00:00 134 4,780.0000 XLON 60003600000094333-E0PEzFrk2VlU
10:00:00 163 4,780.0000 XLON 64003640000094434-E0PEzFrk2VlS
10:00:08 146 4,780.0000 XLON 64003640000094747-E0PEzFrk2W18
10:00:41 71 4,779.0000 XLON 64003640000095305-E0PEzFrk2Wmu
10:00:48 58 4,778.0000 XLON 64003640000094161-E0PEzFrk2WrY
10:00:48 47 4,778.0000 XLON 64003640000094161-E0PEzFrk2Wrg
10:00:59 68 4,778.0000 XLON 64003640000094161-E0PEzFrk2X0R
10:03:57 191 4,779.0000 XLON 60003600000097483-E0PEzFrk2ZoN
10:03:57 145 4,778.0000 XLON 64003640000096075-E0PEzFrk2ZoT
10:04:39 86 4,777.0000 XLON 60003600000095221-E0PEzFrk2aI9
10:04:39 47 4,777.0000 XLON 60003600000095221-E0PEzFrk2aIB
10:04:42 154 4,775.0000 XLON 64003640000098408-E0PEzFrk2aLQ
10:04:59 169 4,772.0000 XLON 60003600000098531-E0PEzFrk2afn
10:05:39 116 4,777.0000 XLON 64003640000099265-E0PEzFrk2bLI
10:06:15 30 4,777.0000 XLON 64003640000099265-E0PEzFrk2bje
10:06:15 132 4,777.0000 XLON 60003600000099573-E0PEzFrk2bjg
10:08:40 127 4,775.0000 XLON 64003640000099633-E0PEzFrk2dth
10:08:48 89 4,775.0000 XLON 64003640000101462-E0PEzFrk2dyP
10:11:50 191 4,774.0000 XLON 60003600000100370-E0PEzFrk2fsx
10:11:50 183 4,775.0000 XLON 64003640000102142-E0PEzFrk2fsk
10:11:51 36 4,772.0000 XLON 60003600000100014-E0PEzFrk2fvb
10:13:23 146 4,774.0000 XLON 64003640000104340-E0PEzFrk2gwP
10:14:21 3 4,774.0000 XLON 60003600000104876-E0PEzFrk2hrT
10:14:36 104 4,772.0000 XLON 60003600000100014-E0PEzFrk2iBp
10:15:33 133 4,771.0000 XLON 64003640000105588-E0PEzFrk2j5S
10:15:57 132 4,770.0000 XLON 60003600000103514-E0PEzFrk2jMF
10:18:05 160 4,768.0000 XLON 60003600000105433-E0PEzFrk2l4Q
10:18:16 77 4,768.0000 XLON 64003640000108176-E0PEzFrk2lIy
10:18:16 75 4,768.0000 XLON 64003640000108176-E0PEzFrk2lJ0
10:18:16 58 4,768.0000 XLON 64003640000108176-E0PEzFrk2lJ2
10:18:56 172 4,767.0000 XLON 64003640000106921-E0PEzFrk2lqm
10:23:45 157 4,770.0000 XLON 64003640000112102-E0PEzFrk2p1R
10:25:10 146 4,770.0000 XLON 64003640000112518-E0PEzFrk2puk
10:25:44 133 4,772.0000 XLON 64003640000113365-E0PEzFrk2qbt
10:27:27 147 4,773.0000 XLON 64003640000114330-E0PEzFrk2rrm
10:27:40 66 4,772.0000 XLON 64003640000113669-E0PEzFrk2s2P
10:27:40 133 4,772.0000 XLON 64003640000114048-E0PEzFrk2s2R
10:27:57 127 4,771.0000 XLON 64003640000113047-E0PEzFrk2sGT
10:27:57 56 4,771.0000 XLON 64003640000113047-E0PEzFrk2sGR
10:28:57 135 4,771.0000 XLON 60003600000115118-E0PEzFrk2szo
10:28:58 77 4,770.0000 XLON 60003600000114458-E0PEzFrk2t1h
10:29:14 121 4,770.0000 XLON 60003600000114458-E0PEzFrk2tQV
10:29:14 36 4,770.0000 XLON 60003600000114458-E0PEzFrk2tQZ
10:30:26 161 4,770.0000 XLON 60003600000116262-E0PEzFrk2ul5
10:31:15 178 4,769.0000 XLON 64003640000116263-E0PEzFrk2vcr
10:36:00 207 4,773.0000 XLON 64003640000120439-E0PEzFrk2zDX
10:37:41 146 4,772.0000 XLON 60003600000120010-E0PEzFrk30ji
10:37:42 133 4,772.0000 XLON 64003640000121547-E0PEzFrk30kp
10:39:08 139 4,771.0000 XLON 60003600000120599-E0PEzFrk32Dq
10:39:08 166 4,772.0000 XLON 64003640000121847-E0PEzFrk32DP
10:39:13 186 4,769.0000 XLON 64003640000120900-E0PEzFrk32Ga
10:43:39 35 4,769.0000 XLON 60003600000124912-E0PEzFrk35v9
10:43:39 147 4,769.0000 XLON 60003600000124912-E0PEzFrk35vB
10:43:51 88 4,769.0000 XLON 60003600000125184-E0PEzFrk362M
10:45:13 55 4,770.0000 XLON 60003600000125958-E0PEzFrk37bF
10:45:13 85 4,770.0000 XLON 60003600000125958-E0PEzFrk37bH
10:45:13 182 4,770.0000 XLON 60003600000125977-E0PEzFrk37bJ
10:48:53 202 4,777.0000 XLON 64003640000126971-E0PEzFrk3BHy
10:48:53 166 4,777.0000 XLON 60003600000128514-E0PEzFrk3BI4
10:50:59 146 4,776.0000 XLON 60003600000129849-E0PEzFrk3DEb
10:50:59 141 4,775.0000 XLON 64003640000126816-E0PEzFrk3DEi
10:50:59 55 4,775.0000 XLON 64003640000128797-E0PEzFrk3DEm
10:50:59 158 4,774.0000 XLON 64003640000129341-E0PEzFrk3DFS
10:52:49 174 4,774.0000 XLON 60003600000131819-E0PEzFrk3FCB
10:56:26 98 4,774.0000 XLON 64003640000134301-E0PEzFrk3I5x
10:57:09 106 4,775.0000 XLON 64003640000135061-E0PEzFrk3IbA
10:57:09 38 4,775.0000 XLON 64003640000135061-E0PEzFrk3IbC
10:58:29 134 4,778.0000 XLON 60003600000135206-E0PEzFrk3Jkg
10:58:49 56 4,778.0000 XLON 60003600000135859-E0PEzFrk3K0s
10:58:49 113 4,778.0000 XLON 60003600000135859-E0PEzFrk3K0u
10:58:49 23 4,778.0000 XLON 60003600000135859-E0PEzFrk3K0w
10:59:25 161 4,777.0000 XLON 64003640000135077-E0PEzFrk3KPu
11:03:32 80 4,781.0000 XLON 64003640000139168-E0PEzFrk3Nq5
11:03:32 97 4,781.0000 XLON 60003600000138946-E0PEzFrk3Npd
11:03:33 125 4,779.0000 XLON 64003640000137608-E0PEzFrk3Nrj
11:03:33 149 4,778.0000 XLON 60003600000138947-E0PEzFrk3NsE
11:04:22 144 4,779.0000 XLON 60003600000139294-E0PEzFrk3P2h
11:04:55 143 4,780.0000 XLON 60003600000139685-E0PEzFrk3Q9o
11:08:22 186 4,779.0000 XLON 64003640000142475-E0PEzFrk3Shb
11:09:26 48 4,780.0000 XLON 60003600000143317-E0PEzFrk3TLJ
11:09:26 113 4,780.0000 XLON 60003600000143317-E0PEzFrk3TLL
11:09:26 134 4,780.0000 XLON 60003600000143317-E0PEzFrk3TLN
11:09:27 189 4,779.0000 XLON 64003640000143168-E0PEzFrk3TMI
11:09:27 26 4,779.0000 XLON 64003640000143168-E0PEzFrk3TMK
11:09:49 158 4,778.0000 XLON 64003640000140950-E0PEzFrk3TZI
11:12:10 141 4,779.0000 XLON 64003640000144885-E0PEzFrk3VPu
11:16:46 198 4,786.0000 XLON 60003600000148679-E0PEzFrk3ZDd
11:17:30 151 4,787.0000 XLON 64003640000149367-E0PEzFrk3Zly
11:18:58 185 4,787.0000 XLON 60003600000149242-E0PEzFrk3b12
11:18:58 205 4,786.0000 XLON 64003640000149267-E0PEzFrk3b1O
11:20:45 162 4,786.0000 XLON 60003600000151126-E0PEzFrk3cQX
11:20:45 74 4,786.0000 XLON 60003600000151126-E0PEzFrk3cQZ
11:22:21 161 4,786.0000 XLON 60003600000152240-E0PEzFrk3djO
11:25:00 73 4,790.0000 XLON 64003640000154228-E0PEzFrk3ftV
11:25:00 64 4,790.0000 XLON 60003600000153980-E0PEzFrk3ftX
11:26:06 158 4,790.0000 XLON 60003600000154364-E0PEzFrk3h0R
11:27:36 96 4,791.0000 XLON 60003600000155284-E0PEzFrk3hwi
11:28:04 130 4,791.0000 XLON 60003600000155918-E0PEzFrk3iFO
11:28:58 156 4,791.0000 XLON 60003600000156026-E0PEzFrk3iwk
11:29:09 182 4,790.0000 XLON 60003600000155075-E0PEzFrk3j3d
11:30:40 129 4,789.0000 XLON 64003640000155560-E0PEzFrk3k5x
11:32:09 39 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIk
11:32:09 14 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIm
11:32:09 16 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIo
11:32:09 84 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIq
11:33:07 55 4,792.0000 XLON 60003600000159310-E0PEzFrk3lq2
11:34:30 190 4,793.0000 XLON 60003600000160414-E0PEzFrk3msA
11:34:30 110 4,793.0000 XLON 64003640000160681-E0PEzFrk3msC
11:37:48 16 4,793.0000 XLON 60003600000166439-E0PEzFrk3pIM
11:37:48 138 4,793.0000 XLON 60003600000166439-E0PEzFrk3pIS
11:38:14 18 4,793.0000 XLON 60003600000166784-E0PEzFrk3pkj
11:38:14 65 4,793.0000 XLON 60003600000166784-E0PEzFrk3pkl
11:38:38 189 4,792.0000 XLON 60003600000162311-E0PEzFrk3q0t
11:38:38 87 4,791.0000 XLON 64003640000159556-E0PEzFrk3q1C
11:38:38 77 4,791.0000 XLON 60003600000159265-E0PEzFrk3q1E
11:39:29 196 4,789.0000 XLON 60003600000166822-E0PEzFrk3qmW
11:40:26 93 4,787.0000 XLON 64003640000167420-E0PEzFrk3reO
11:40:29 25 4,787.0000 XLON 60003600000168581-E0PEzFrk3ro3
11:40:29 30 4,787.0000 XLON 60003600000168581-E0PEzFrk3ro5
11:40:41 143 4,786.0000 XLON 60003600000168148-E0PEzFrk3rzM
11:43:31 145 4,790.0000 XLON 60003600000170928-E0PEzFrk3v7x
11:44:19 123 4,788.0000 XLON 64003640000170811-E0PEzFrk3vm2
11:44:19 123 4,789.0000 XLON 60003600000170671-E0PEzFrk3vlZ
11:45:37 160 4,787.0000 XLON 64003640000172486-E0PEzFrk3wZb
11:45:42 74 4,786.0000 XLON 64003640000172401-E0PEzFrk3wbG
11:45:42 49 4,786.0000 XLON 64003640000172401-E0PEzFrk3wbZ
11:45:58 61 4,784.0000 XLON 60003600000171786-E0PEzFrk3woc
11:45:58 62 4,785.0000 XLON 60003600000172139-E0PEzFrk3wni
11:50:24 174 4,788.0000 XLON 64003640000175045-E0PEzFrk3zxu
11:50:24 174 4,789.0000 XLON 60003600000175548-E0PEzFrk3zxS
11:53:49 152 4,790.0000 XLON 60003600000178058-E0PEzFrk42gb
11:55:02 152 4,789.0000 XLON 64003640000177784-E0PEzFrk43W4
11:55:06 124 4,788.0000 XLON 64003640000178264-E0PEzFrk43eB
11:56:16 90 4,787.0000 XLON 64003640000178598-E0PEzFrk44aW
11:56:47 121 4,786.0000 XLON 64003640000179754-E0PEzFrk451A
11:57:00 66 4,785.0000 XLON 64003640000180838-E0PEzFrk45NP
11:59:23 169 4,785.0000 XLON 64003640000182133-E0PEzFrk46wr
11:59:23 46 4,785.0000 XLON 64003640000182133-E0PEzFrk46wt
12:00:04 83 4,784.0000 XLON 64003640000180138-E0PEzFrk47cR
12:00:04 78 4,784.0000 XLON 60003600000182785-E0PEzFrk47cT
12:01:11 157 4,783.0000 XLON 60003600000180605-E0PEzFrk4913
12:02:29 117 4,783.0000 XLON 60003600000184866-E0PEzFrk49zs
12:03:01 79 4,783.0000 XLON 60003600000184866-E0PEzFrk4Abt
12:03:07 154 4,782.0000 XLON 60003600000184382-E0PEzFrk4Al0
12:03:08 76 4,781.0000 XLON 64003640000185500-E0PEzFrk4Aqj
12:07:10 169 4,781.0000 XLON 60003600000188389-E0PEzFrk4EMx
12:08:44 191 4,781.0000 XLON 64003640000190969-E0PEzFrk4FNC
12:09:57 75 4,782.0000 XLON 60003600000191788-E0PEzFrk4Fxa
12:10:13 138 4,780.0000 XLON 64003640000186683-E0PEzFrk4G8k
12:10:13 99 4,779.0000 XLON 64003640000186203-E0PEzFrk4G90
12:10:14 85 4,778.0000 XLON 60003600000189653-E0PEzFrk4GBB
12:12:58 154 4,778.0000 XLON 60003600000192737-E0PEzFrk4HdM
12:12:58 105 4,779.0000 XLON 64003640000193609-E0PEzFrk4Hcq
12:12:58 91 4,779.0000 XLON 64003640000193609-E0PEzFrk4Hcv
12:13:11 140 4,777.0000 XLON 64003640000192959-E0PEzFrk4HoT
12:16:15 118 4,778.0000 XLON 60003600000195468-E0PEzFrk4KJ5
12:16:37 15 4,778.0000 XLON 64003640000196733-E0PEzFrk4KYL
12:18:57 182 4,779.0000 XLON 60003600000198007-E0PEzFrk4LkH
12:20:35 179 4,780.0000 XLON 64003640000199254-E0PEzFrk4MpD
12:20:39 163 4,779.0000 XLON 64003640000198916-E0PEzFrk4Ms2
12:20:45 119 4,778.0000 XLON 64003640000197519-E0PEzFrk4Mx1
12:20:45 64 4,778.0000 XLON 64003640000197913-E0PEzFrk4Mx3
12:26:01 90 4,781.0000 XLON 60003600000202837-E0PEzFrk4PiN
12:26:44 116 4,780.0000 XLON 60003600000203197-E0PEzFrk4QBS
12:26:47 191 4,779.0000 XLON 64003640000202260-E0PEzFrk4QDd
12:28:17 26 4,779.0000 XLON 64003640000204522-E0PEzFrk4Qvu
12:28:17 39 4,779.0000 XLON 64003640000204522-E0PEzFrk4Qvw
12:28:20 151 4,778.0000 XLON 60003600000199793-E0PEzFrk4Qzj
12:30:01 188 4,777.0000 XLON 64003640000205557-E0PEzFrk4S
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: 94,600
Date of transaction: 17 November 2025
Average price paid per share (pence): 4,773.9199
Lowest price paid per share (pence): 4,746.0000
Highest price paid per share (pence): 4,793.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 419,359,532 (excluding Treasury shares), and the
Company will hold 31,995,301 ordinary shares in Treasury.
The figure of 419,359,532 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
08:05:06 119 4,793.0000 XLON 64003640000003012-E0PEzFrk0Wt6
08:05:06 150 4,792.0000 XLON 60003600000002966-E0PEzFrk0WtL
08:05:14 151 4,791.0000 XLON 64003640000002909-E0PEzFrk0X8F
08:07:01 169 4,791.0000 XLON 64003640000003652-E0PEzFrk0a7T
08:07:33 69 4,791.0000 XLON 64003640000003765-E0PEzFrk0ajU
08:07:33 51 4,791.0000 XLON 64003640000003765-E0PEzFrk0ajW
08:07:42 158 4,788.0000 XLON 60003600000003379-E0PEzFrk0azJ
08:08:37 166 4,788.0000 XLON 64003640000003993-E0PEzFrk0d2z
08:09:09 140 4,788.0000 XLON 64003640000004114-E0PEzFrk0eHG
08:09:24 35 4,786.0000 XLON 60003600000003915-E0PEzFrk0ehj
08:09:24 95 4,786.0000 XLON 60003600000003915-E0PEzFrk0ehr
08:10:06 157 4,783.0000 XLON 60003600000003178-E0PEzFrk0gZ4
08:10:19 111 4,783.0000 XLON 64003640000004365-E0PEzFrk0gyf
08:10:51 155 4,783.0000 XLON 60003600000004444-E0PEzFrk0i0t
08:12:32 167 4,783.0000 XLON 64003640000004564-E0PEzFrk0lER
08:12:33 111 4,783.0000 XLON 64003640000004735-E0PEzFrk0lHh
08:12:45 144 4,781.0000 XLON 60003600000004351-E0PEzFrk0lXm
08:12:55 137 4,781.0000 XLON 60003600000004762-E0PEzFrk0lhG
08:13:18 111 4,780.0000 XLON 64003640000004863-E0PEzFrk0mOM
08:14:20 155 4,785.0000 XLON 64003640000005042-E0PEzFrk0oAL
08:14:55 23 4,786.0000 XLON 60003600000005100-E0PEzFrk0pEG
08:14:55 89 4,786.0000 XLON 60003600000005100-E0PEzFrk0pEI
08:14:55 74 4,786.0000 XLON 60003600000005100-E0PEzFrk0pEK
08:15:01 111 4,785.0000 XLON 64003640000005097-E0PEzFrk0pRe
08:15:43 111 4,788.0000 XLON 60003600000005160-E0PEzFrk0qgX
08:15:53 111 4,783.0000 XLON 60003600000004948-E0PEzFrk0qv3
08:17:00 132 4,784.0000 XLON 64003640000006214-E0PEzFrk0she
08:17:22 143 4,784.0000 XLON 60003600000006449-E0PEzFrk0t7P
08:17:54 165 4,784.0000 XLON 60003600000006668-E0PEzFrk0u1l
08:17:59 122 4,782.0000 XLON 60003600000006126-E0PEzFrk0u8E
08:18:00 132 4,780.0000 XLON 60003600000006098-E0PEzFrk0uCz
08:18:00 12 4,780.0000 XLON 60003600000006098-E0PEzFrk0uD1
08:18:31 154 4,777.0000 XLON 60003600000006883-E0PEzFrk0v5U
08:19:48 121 4,780.0000 XLON 60003600000007716-E0PEzFrk0wu3
08:19:55 110 4,779.0000 XLON 64003640000007166-E0PEzFrk0x4w
08:20:37 91 4,780.0000 XLON 60003600000008121-E0PEzFrk0yAG
08:20:37 45 4,780.0000 XLON 60003600000008121-E0PEzFrk0yAI
08:21:35 30 4,789.0000 XLON 64003640000008731-E0PEzFrk0zQn
08:22:07 97 4,788.0000 XLON 60003600000008872-E0PEzFrk104a
08:22:07 11 4,788.0000 XLON 60003600000008872-E0PEzFrk104c
08:23:01 90 4,788.0000 XLON 60003600000009381-E0PEzFrk113J
08:23:16 92 4,790.0000 XLON 64003640000009527-E0PEzFrk11J1
08:23:16 6 4,790.0000 XLON 64003640000009527-E0PEzFrk11JF
08:23:21 154 4,790.0000 XLON 64003640000009664-E0PEzFrk11NZ
08:23:51 117 4,788.0000 XLON 60003600000009441-E0PEzFrk11jZ
08:23:51 89 4,787.0000 XLON 64003640000009528-E0PEzFrk11jo
08:25:55 62 4,787.0000 XLON 64003640000010426-E0PEzFrk13uR
08:25:55 36 4,787.0000 XLON 64003640000010426-E0PEzFrk13uT
08:25:55 137 4,788.0000 XLON 60003600000010442-E0PEzFrk13tk
08:25:55 48 4,788.0000 XLON 60003600000010442-E0PEzFrk13to
08:27:19 89 4,787.0000 XLON 60003600000011319-E0PEzFrk15I7
08:27:19 145 4,788.0000 XLON 60003600000011592-E0PEzFrk15Hm
08:27:19 4 4,788.0000 XLON 60003600000011592-E0PEzFrk15Ho
08:27:59 67 4,787.0000 XLON 60003600000011624-E0PEzFrk15nZ
08:27:59 47 4,787.0000 XLON 60003600000011624-E0PEzFrk15nb
08:28:06 123 4,790.0000 XLON 64003640000011974-E0PEzFrk15xN
08:28:15 46 4,790.0000 XLON 60003600000012049-E0PEzFrk1647
08:28:15 46 4,790.0000 XLON 60003600000012049-E0PEzFrk1649
08:28:15 59 4,790.0000 XLON 60003600000012049-E0PEzFrk164B
08:28:15 129 4,790.0000 XLON 60003600000012049-E0PEzFrk164D
08:28:24 63 4,790.0000 XLON 60003600000012059-E0PEzFrk16AX
08:29:25 97 4,788.0000 XLON 64003640000011950-E0PEzFrk17Cf
08:29:55 45 4,788.0000 XLON 60003600000012824-E0PEzFrk17T4
08:29:55 40 4,788.0000 XLON 60003600000012824-E0PEzFrk17T6
08:33:05 102 4,789.0000 XLON 64003640000014724-E0PEzFrk1B3O
08:33:05 132 4,789.0000 XLON 60003600000014146-E0PEzFrk1B2l
08:33:07 100 4,789.0000 XLON 64003640000014738-E0PEzFrk1B6Y
08:33:07 19 4,789.0000 XLON 64003640000014738-E0PEzFrk1B6a
08:33:08 45 4,789.0000 XLON 60003600000014724-E0PEzFrk1B7E
08:33:09 48 4,788.0000 XLON 60003600000013373-E0PEzFrk1B8o
08:33:09 121 4,789.0000 XLON 64003640000014769-E0PEzFrk1B8C
08:33:09 2 4,789.0000 XLON 64003640000014769-E0PEzFrk1B7y
08:33:21 42 4,788.0000 XLON 60003600000013373-E0PEzFrk1BG0
08:33:21 55 4,788.0000 XLON 60003600000014798-E0PEzFrk1BG2
08:33:23 42 4,785.0000 XLON 60003600000012618-E0PEzFrk1BJ5
08:33:23 55 4,785.0000 XLON 60003600000012618-E0PEzFrk1BJ7
08:33:51 35 4,788.0000 XLON 64003640000015187-E0PEzFrk1BtA
08:33:51 80 4,788.0000 XLON 64003640000015187-E0PEzFrk1BtC
08:34:45 67 4,788.0000 XLON 60003600000015281-E0PEzFrk1CbK
08:34:46 59 4,786.0000 XLON 64003640000015130-E0PEzFrk1CdV
08:34:50 30 4,786.0000 XLON 64003640000015130-E0PEzFrk1Cg7
08:35:02 116 4,788.0000 XLON 64003640000015921-E0PEzFrk1D0X
08:35:16 13 4,789.0000 XLON 60003600000016160-E0PEzFrk1DFQ
08:35:16 111 4,789.0000 XLON 60003600000016160-E0PEzFrk1DFS
08:35:43 45 4,789.0000 XLON 60003600000016538-E0PEzFrk1Dgl
08:36:26 59 4,788.0000 XLON 64003640000016612-E0PEzFrk1EQv
08:41:08 34 4,790.0000 XLON 64003640000019883-E0PEzFrk1J6d
08:41:08 55 4,790.0000 XLON 64003640000019883-E0PEzFrk1J6b
08:41:09 123 4,790.0000 XLON 64003640000025148-E0PEzFrk1J7n
08:41:10 47 4,790.0000 XLON 64003640000025203-E0PEzFrk1J8l
08:41:10 85 4,790.0000 XLON 64003640000025203-E0PEzFrk1J8s
08:41:11 31 4,790.0000 XLON 64003640000025265-E0PEzFrk1JA8
08:41:11 47 4,790.0000 XLON 64003640000025265-E0PEzFrk1J9x
08:42:58 10 4,790.0000 XLON 64003640000025265-E0PEzFrk1KRW
08:42:58 117 4,790.0000 XLON 64003640000025326-E0PEzFrk1KRY
08:42:59 49 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSG
08:42:59 46 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSI
08:42:59 46 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSK
08:42:59 96 4,790.0000 XLON 64003640000031340-E0PEzFrk1KSM
08:43:14 122 4,788.0000 XLON 60003600000018136-E0PEzFrk1KnM
08:43:14 44 4,790.0000 XLON 64003640000031396-E0PEzFrk1Kms
08:43:14 87 4,790.0000 XLON 64003640000031396-E0PEzFrk1Kmi
08:43:17 12 4,788.0000 XLON 60003600000018136-E0PEzFrk1Krp
08:43:17 105 4,788.0000 XLON 64003640000032265-E0PEzFrk1Krt
08:43:26 45 4,787.0000 XLON 64003640000032929-E0PEzFrk1L2c
08:43:26 87 4,787.0000 XLON 60003600000032243-E0PEzFrk1L1p
08:44:16 96 4,784.0000 XLON 60003600000034494-E0PEzFrk1Lp6
08:44:55 30 4,785.0000 XLON 64003640000038014-E0PEzFrk1Mat
08:44:55 48 4,785.0000 XLON 64003640000038014-E0PEzFrk1Mav
08:45:01 66 4,782.0000 XLON 64003640000025147-E0PEzFrk1MmO
08:45:01 42 4,782.0000 XLON 60003600000025109-E0PEzFrk1MmQ
08:46:06 19 4,781.0000 XLON 60003600000038371-E0PEzFrk1OCx
08:46:06 76 4,781.0000 XLON 60003600000038371-E0PEzFrk1OCq
08:47:29 93 4,781.0000 XLON 60003600000040653-E0PEzFrk1PHv
08:48:14 90 4,782.0000 XLON 64003640000041169-E0PEzFrk1Q9l
08:48:24 113 4,782.0000 XLON 60003600000041553-E0PEzFrk1QQV
08:48:52 54 4,780.0000 XLON 60003600000040294-E0PEzFrk1QxJ
08:48:52 78 4,780.0000 XLON 60003600000040294-E0PEzFrk1QxL
08:48:52 118 4,781.0000 XLON 64003640000042092-E0PEzFrk1Qww
08:49:02 66 4,780.0000 XLON 60003600000042213-E0PEzFrk1RA6
08:50:32 63 4,779.0000 XLON 64003640000043355-E0PEzFrk1Sty
08:50:32 37 4,779.0000 XLON 64003640000043355-E0PEzFrk1Su0
08:51:04 209 4,781.0000 XLON 60003600000043753-E0PEzFrk1TNj
08:51:04 34 4,781.0000 XLON 64003640000043802-E0PEzFrk1TNl
08:53:21 117 4,782.0000 XLON 60003600000044592-E0PEzFrk1VPc
08:53:23 111 4,780.0000 XLON 64003640000045508-E0PEzFrk1VTO
08:53:23 224 4,782.0000 XLON 60003600000045426-E0PEzFrk1VSR
08:53:23 71 4,781.0000 XLON 64003640000043802-E0PEzFrk1VSf
08:53:23 48 4,781.0000 XLON 64003640000043802-E0PEzFrk1VSl
08:53:50 88 4,777.0000 XLON 64003640000042236-E0PEzFrk1Vu5
08:53:50 21 4,777.0000 XLON 64003640000042236-E0PEzFrk1Vu7
08:55:03 54 4,777.0000 XLON 64003640000046686-E0PEzFrk1XT1
08:55:03 71 4,777.0000 XLON 64003640000046686-E0PEzFrk1XT3
08:55:03 189 4,777.0000 XLON 64003640000046686-E0PEzFrk1XT5
08:55:04 143 4,775.0000 XLON 60003600000045427-E0PEzFrk1XVb
08:56:44 106 4,773.0000 XLON 60003600000047733-E0PEzFrk1ZEs
08:57:39 94 4,772.0000 XLON 60003600000048112-E0PEzFrk1aCK
08:57:39 33 4,772.0000 XLON 60003600000048112-E0PEzFrk1aCM
08:57:40 150 4,771.0000 XLON 60003600000045812-E0PEzFrk1aDZ
08:59:36 104 4,774.0000 XLON 60003600000049503-E0PEzFrk1c7S
08:59:36 15 4,774.0000 XLON 60003600000049503-E0PEzFrk1c7V
09:01:35 108 4,774.0000 XLON 64003640000050024-E0PEzFrk1eha
09:01:35 72 4,774.0000 XLON 64003640000050188-E0PEzFrk1ehc
09:01:46 150 4,773.0000 XLON 60003600000049133-E0PEzFrk1f2I
09:03:15 60 4,773.0000 XLON 60003600000054612-E0PEzFrk1giE
09:03:47 60 4,773.0000 XLON 64003640000055311-E0PEzFrk1heG
09:03:47 3 4,773.0000 XLON 64003640000055311-E0PEzFrk1heI
09:04:19 161 4,773.0000 XLON 60003600000056105-E0PEzFrk1iOV
09:04:55 121 4,771.0000 XLON 64003640000048974-E0PEzFrk1img
09:04:55 18 4,771.0000 XLON 64003640000048974-E0PEzFrk1imd
09:07:00 107 4,774.0000 XLON 60003600000058314-E0PEzFrk1kso
09:08:43 221 4,781.0000 XLON 60003600000059915-E0PEzFrk1mM1
09:08:44 154 4,779.0000 XLON 60003600000059657-E0PEzFrk1mUc
09:08:44 129 4,780.0000 XLON 60003600000059786-E0PEzFrk1mSZ
09:08:44 57 4,780.0000 XLON 64003640000059896-E0PEzFrk1mSb
09:11:12 108 4,783.0000 XLON 64003640000061772-E0PEzFrk1p14
09:11:13 170 4,782.0000 XLON 60003600000061476-E0PEzFrk1p2F
09:11:15 96 4,780.0000 XLON 60003600000061757-E0PEzFrk1p4y
09:11:15 22 4,780.0000 XLON 60003600000061757-E0PEzFrk1p51
09:11:29 282 4,778.0000 XLON 64003640000061852-E0PEzFrk1pHl
09:13:26 63 4,787.0000 XLON 60003600000063321-E0PEzFrk1qv4
09:13:26 142 4,788.0000 XLON 60003600000063399-E0PEzFrk1quT
09:14:40 130 4,784.0000 XLON 60003600000063199-E0PEzFrk1s3p
09:14:40 68 4,787.0000 XLON 60003600000063321-E0PEzFrk1s2H
09:15:07 134 4,783.0000 XLON 64003640000064772-E0PEzFrk1sRd
09:15:07 168 4,782.0000 XLON 60003600000064467-E0PEzFrk1sS8
09:16:28 112 4,781.0000 XLON 60003600000065234-E0PEzFrk1tjM
09:18:17 75 4,784.0000 XLON 64003640000067241-E0PEzFrk1vDZ
09:18:49 1 4,784.0000 XLON 60003600000067204-E0PEzFrk1vnl
09:18:49 128 4,784.0000 XLON 60003600000067204-E0PEzFrk1vnn
09:18:49 168 4,784.0000 XLON 64003640000067266-E0PEzFrk1vns
09:18:49 97 4,784.0000 XLON 60003600000067204-E0PEzFrk1vnq
09:19:03 104 4,781.0000 XLON 60003600000066063-E0PEzFrk1wBU
09:22:39 20 4,781.0000 XLON 64003640000070665-E0PEzFrk1zT2
09:23:15 180 4,783.0000 XLON 64003640000071046-E0PEzFrk2066
09:23:29 88 4,783.0000 XLON 60003600000071038-E0PEzFrk20KE
09:23:35 210 4,781.0000 XLON 64003640000070816-E0PEzFrk20OC
09:24:55 78 4,782.0000 XLON 60003600000071898-E0PEzFrk21LT
09:24:55 48 4,782.0000 XLON 60003600000071898-E0PEzFrk21LV
09:24:55 88 4,782.0000 XLON 60003600000071898-E0PEzFrk21LX
09:27:12 115 4,783.0000 XLON 60003600000073171-E0PEzFrk23QL
09:29:51 64 4,785.0000 XLON 60003600000074710-E0PEzFrk25FC
09:29:51 108 4,785.0000 XLON 64003640000074781-E0PEzFrk25FE
09:29:51 36 4,785.0000 XLON 64003640000074781-E0PEzFrk25FG
09:30:05 336 4,784.0000 XLON 60003600000074432-E0PEzFrk25QN
09:31:12 151 4,783.0000 XLON 64003640000073932-E0PEzFrk26Fy
09:32:58 10 4,786.0000 XLON 60003600000076507-E0PEzFrk281d
09:32:58 120 4,786.0000 XLON 60003600000076507-E0PEzFrk281g
09:33:50 290 4,784.0000 XLON 64003640000076177-E0PEzFrk29Lu
09:33:50 86 4,785.0000 XLON 64003640000076656-E0PEzFrk29Lq
09:33:50 59 4,785.0000 XLON 64003640000076736-E0PEzFrk29Ls
09:34:05 56 4,783.0000 XLON 64003640000076614-E0PEzFrk29lp
09:35:30 165 4,781.0000 XLON 60003600000077769-E0PEzFrk2Arp
09:35:52 150 4,779.0000 XLON 60003600000077252-E0PEzFrk2BEP
09:36:55 140 4,777.0000 XLON 64003640000077854-E0PEzFrk2CA0
09:36:56 159 4,776.0000 XLON 64003640000079047-E0PEzFrk2CFU
09:40:37 106 4,779.0000 XLON 60003600000081731-E0PEzFrk2FxP
09:40:50 75 4,779.0000 XLON 60003600000081731-E0PEzFrk2GAR
09:41:23 143 4,778.0000 XLON 60003600000081462-E0PEzFrk2GhT
09:41:23 88 4,777.0000 XLON 60003600000082104-E0PEzFrk2Ghr
09:43:30 132 4,779.0000 XLON 64003640000082872-E0PEzFrk2InN
09:43:35 140 4,778.0000 XLON 64003640000082690-E0PEzFrk2Isj
09:43:35 18 4,778.0000 XLON 64003640000082690-E0PEzFrk2Isl
09:46:25 160 4,779.0000 XLON 64003640000085172-E0PEzFrk2LJa
09:47:03 151 4,778.0000 XLON 60003600000084739-E0PEzFrk2Lui
09:48:59 112 4,778.0000 XLON 64003640000086348-E0PEzFrk2NeL
09:48:59 91 4,778.0000 XLON 60003600000087032-E0PEzFrk2NeT
09:50:18 182 4,778.0000 XLON 60003600000087679-E0PEzFrk2Ogj
09:50:29 124 4,777.0000 XLON 64003640000085586-E0PEzFrk2OnT
09:50:47 177 4,776.0000 XLON 64003640000086011-E0PEzFrk2Ozb
09:52:12 135 4,778.0000 XLON 60003600000089073-E0PEzFrk2QJ5
09:54:42 186 4,778.0000 XLON 60003600000089879-E0PEzFrk2S8A
09:54:42 11 4,778.0000 XLON 60003600000089879-E0PEzFrk2S8E
09:59:15 141 4,778.0000 XLON 64003640000091245-E0PEzFrk2VHE
10:00:00 134 4,780.0000 XLON 60003600000094333-E0PEzFrk2VlU
10:00:00 163 4,780.0000 XLON 64003640000094434-E0PEzFrk2VlS
10:00:08 146 4,780.0000 XLON 64003640000094747-E0PEzFrk2W18
10:00:41 71 4,779.0000 XLON 64003640000095305-E0PEzFrk2Wmu
10:00:48 58 4,778.0000 XLON 64003640000094161-E0PEzFrk2WrY
10:00:48 47 4,778.0000 XLON 64003640000094161-E0PEzFrk2Wrg
10:00:59 68 4,778.0000 XLON 64003640000094161-E0PEzFrk2X0R
10:03:57 191 4,779.0000 XLON 60003600000097483-E0PEzFrk2ZoN
10:03:57 145 4,778.0000 XLON 64003640000096075-E0PEzFrk2ZoT
10:04:39 86 4,777.0000 XLON 60003600000095221-E0PEzFrk2aI9
10:04:39 47 4,777.0000 XLON 60003600000095221-E0PEzFrk2aIB
10:04:42 154 4,775.0000 XLON 64003640000098408-E0PEzFrk2aLQ
10:04:59 169 4,772.0000 XLON 60003600000098531-E0PEzFrk2afn
10:05:39 116 4,777.0000 XLON 64003640000099265-E0PEzFrk2bLI
10:06:15 30 4,777.0000 XLON 64003640000099265-E0PEzFrk2bje
10:06:15 132 4,777.0000 XLON 60003600000099573-E0PEzFrk2bjg
10:08:40 127 4,775.0000 XLON 64003640000099633-E0PEzFrk2dth
10:08:48 89 4,775.0000 XLON 64003640000101462-E0PEzFrk2dyP
10:11:50 191 4,774.0000 XLON 60003600000100370-E0PEzFrk2fsx
10:11:50 183 4,775.0000 XLON 64003640000102142-E0PEzFrk2fsk
10:11:51 36 4,772.0000 XLON 60003600000100014-E0PEzFrk2fvb
10:13:23 146 4,774.0000 XLON 64003640000104340-E0PEzFrk2gwP
10:14:21 3 4,774.0000 XLON 60003600000104876-E0PEzFrk2hrT
10:14:36 104 4,772.0000 XLON 60003600000100014-E0PEzFrk2iBp
10:15:33 133 4,771.0000 XLON 64003640000105588-E0PEzFrk2j5S
10:15:57 132 4,770.0000 XLON 60003600000103514-E0PEzFrk2jMF
10:18:05 160 4,768.0000 XLON 60003600000105433-E0PEzFrk2l4Q
10:18:16 77 4,768.0000 XLON 64003640000108176-E0PEzFrk2lIy
10:18:16 75 4,768.0000 XLON 64003640000108176-E0PEzFrk2lJ0
10:18:16 58 4,768.0000 XLON 64003640000108176-E0PEzFrk2lJ2
10:18:56 172 4,767.0000 XLON 64003640000106921-E0PEzFrk2lqm
10:23:45 157 4,770.0000 XLON 64003640000112102-E0PEzFrk2p1R
10:25:10 146 4,770.0000 XLON 64003640000112518-E0PEzFrk2puk
10:25:44 133 4,772.0000 XLON 64003640000113365-E0PEzFrk2qbt
10:27:27 147 4,773.0000 XLON 64003640000114330-E0PEzFrk2rrm
10:27:40 66 4,772.0000 XLON 64003640000113669-E0PEzFrk2s2P
10:27:40 133 4,772.0000 XLON 64003640000114048-E0PEzFrk2s2R
10:27:57 127 4,771.0000 XLON 64003640000113047-E0PEzFrk2sGT
10:27:57 56 4,771.0000 XLON 64003640000113047-E0PEzFrk2sGR
10:28:57 135 4,771.0000 XLON 60003600000115118-E0PEzFrk2szo
10:28:58 77 4,770.0000 XLON 60003600000114458-E0PEzFrk2t1h
10:29:14 121 4,770.0000 XLON 60003600000114458-E0PEzFrk2tQV
10:29:14 36 4,770.0000 XLON 60003600000114458-E0PEzFrk2tQZ
10:30:26 161 4,770.0000 XLON 60003600000116262-E0PEzFrk2ul5
10:31:15 178 4,769.0000 XLON 64003640000116263-E0PEzFrk2vcr
10:36:00 207 4,773.0000 XLON 64003640000120439-E0PEzFrk2zDX
10:37:41 146 4,772.0000 XLON 60003600000120010-E0PEzFrk30ji
10:37:42 133 4,772.0000 XLON 64003640000121547-E0PEzFrk30kp
10:39:08 139 4,771.0000 XLON 60003600000120599-E0PEzFrk32Dq
10:39:08 166 4,772.0000 XLON 64003640000121847-E0PEzFrk32DP
10:39:13 186 4,769.0000 XLON 64003640000120900-E0PEzFrk32Ga
10:43:39 35 4,769.0000 XLON 60003600000124912-E0PEzFrk35v9
10:43:39 147 4,769.0000 XLON 60003600000124912-E0PEzFrk35vB
10:43:51 88 4,769.0000 XLON 60003600000125184-E0PEzFrk362M
10:45:13 55 4,770.0000 XLON 60003600000125958-E0PEzFrk37bF
10:45:13 85 4,770.0000 XLON 60003600000125958-E0PEzFrk37bH
10:45:13 182 4,770.0000 XLON 60003600000125977-E0PEzFrk37bJ
10:48:53 202 4,777.0000 XLON 64003640000126971-E0PEzFrk3BHy
10:48:53 166 4,777.0000 XLON 60003600000128514-E0PEzFrk3BI4
10:50:59 146 4,776.0000 XLON 60003600000129849-E0PEzFrk3DEb
10:50:59 141 4,775.0000 XLON 64003640000126816-E0PEzFrk3DEi
10:50:59 55 4,775.0000 XLON 64003640000128797-E0PEzFrk3DEm
10:50:59 158 4,774.0000 XLON 64003640000129341-E0PEzFrk3DFS
10:52:49 174 4,774.0000 XLON 60003600000131819-E0PEzFrk3FCB
10:56:26 98 4,774.0000 XLON 64003640000134301-E0PEzFrk3I5x
10:57:09 106 4,775.0000 XLON 64003640000135061-E0PEzFrk3IbA
10:57:09 38 4,775.0000 XLON 64003640000135061-E0PEzFrk3IbC
10:58:29 134 4,778.0000 XLON 60003600000135206-E0PEzFrk3Jkg
10:58:49 56 4,778.0000 XLON 60003600000135859-E0PEzFrk3K0s
10:58:49 113 4,778.0000 XLON 60003600000135859-E0PEzFrk3K0u
10:58:49 23 4,778.0000 XLON 60003600000135859-E0PEzFrk3K0w
10:59:25 161 4,777.0000 XLON 64003640000135077-E0PEzFrk3KPu
11:03:32 80 4,781.0000 XLON 64003640000139168-E0PEzFrk3Nq5
11:03:32 97 4,781.0000 XLON 60003600000138946-E0PEzFrk3Npd
11:03:33 125 4,779.0000 XLON 64003640000137608-E0PEzFrk3Nrj
11:03:33 149 4,778.0000 XLON 60003600000138947-E0PEzFrk3NsE
11:04:22 144 4,779.0000 XLON 60003600000139294-E0PEzFrk3P2h
11:04:55 143 4,780.0000 XLON 60003600000139685-E0PEzFrk3Q9o
11:08:22 186 4,779.0000 XLON 64003640000142475-E0PEzFrk3Shb
11:09:26 48 4,780.0000 XLON 60003600000143317-E0PEzFrk3TLJ
11:09:26 113 4,780.0000 XLON 60003600000143317-E0PEzFrk3TLL
11:09:26 134 4,780.0000 XLON 60003600000143317-E0PEzFrk3TLN
11:09:27 189 4,779.0000 XLON 64003640000143168-E0PEzFrk3TMI
11:09:27 26 4,779.0000 XLON 64003640000143168-E0PEzFrk3TMK
11:09:49 158 4,778.0000 XLON 64003640000140950-E0PEzFrk3TZI
11:12:10 141 4,779.0000 XLON 64003640000144885-E0PEzFrk3VPu
11:16:46 198 4,786.0000 XLON 60003600000148679-E0PEzFrk3ZDd
11:17:30 151 4,787.0000 XLON 64003640000149367-E0PEzFrk3Zly
11:18:58 185 4,787.0000 XLON 60003600000149242-E0PEzFrk3b12
11:18:58 205 4,786.0000 XLON 64003640000149267-E0PEzFrk3b1O
11:20:45 162 4,786.0000 XLON 60003600000151126-E0PEzFrk3cQX
11:20:45 74 4,786.0000 XLON 60003600000151126-E0PEzFrk3cQZ
11:22:21 161 4,786.0000 XLON 60003600000152240-E0PEzFrk3djO
11:25:00 73 4,790.0000 XLON 64003640000154228-E0PEzFrk3ftV
11:25:00 64 4,790.0000 XLON 60003600000153980-E0PEzFrk3ftX
11:26:06 158 4,790.0000 XLON 60003600000154364-E0PEzFrk3h0R
11:27:36 96 4,791.0000 XLON 60003600000155284-E0PEzFrk3hwi
11:28:04 130 4,791.0000 XLON 60003600000155918-E0PEzFrk3iFO
11:28:58 156 4,791.0000 XLON 60003600000156026-E0PEzFrk3iwk
11:29:09 182 4,790.0000 XLON 60003600000155075-E0PEzFrk3j3d
11:30:40 129 4,789.0000 XLON 64003640000155560-E0PEzFrk3k5x
11:32:09 39 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIk
11:32:09 14 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIm
11:32:09 16 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIo
11:32:09 84 4,790.0000 XLON 64003640000158945-E0PEzFrk3lIq
11:33:07 55 4,792.0000 XLON 60003600000159310-E0PEzFrk3lq2
11:34:30 190 4,793.0000 XLON 60003600000160414-E0PEzFrk3msA
11:34:30 110 4,793.0000 XLON 64003640000160681-E0PEzFrk3msC
11:37:48 16 4,793.0000 XLON 60003600000166439-E0PEzFrk3pIM
11:37:48 138 4,793.0000 XLON 60003600000166439-E0PEzFrk3pIS
11:38:14 18 4,793.0000 XLON 60003600000166784-E0PEzFrk3pkj
11:38:14 65 4,793.0000 XLON 60003600000166784-E0PEzFrk3pkl
11:38:38 189 4,792.0000 XLON 60003600000162311-E0PEzFrk3q0t
11:38:38 87 4,791.0000 XLON 64003640000159556-E0PEzFrk3q1C
11:38:38 77 4,791.0000 XLON 60003600000159265-E0PEzFrk3q1E
11:39:29 196 4,789.0000 XLON 60003600000166822-E0PEzFrk3qmW
11:40:26 93 4,787.0000 XLON 64003640000167420-E0PEzFrk3reO
11:40:29 25 4,787.0000 XLON 60003600000168581-E0PEzFrk3ro3
11:40:29 30 4,787.0000 XLON 60003600000168581-E0PEzFrk3ro5
11:40:41 143 4,786.0000 XLON 60003600000168148-E0PEzFrk3rzM
11:43:31 145 4,790.0000 XLON 60003600000170928-E0PEzFrk3v7x
11:44:19 123 4,788.0000 XLON 64003640000170811-E0PEzFrk3vm2
11:44:19 123 4,789.0000 XLON 60003600000170671-E0PEzFrk3vlZ
11:45:37 160 4,787.0000 XLON 64003640000172486-E0PEzFrk3wZb
11:45:42 74 4,786.0000 XLON 64003640000172401-E0PEzFrk3wbG
11:45:42 49 4,786.0000 XLON 64003640000172401-E0PEzFrk3wbZ
11:45:58 61 4,784.0000 XLON 60003600000171786-E0PEzFrk3woc
11:45:58 62 4,785.0000 XLON 60003600000172139-E0PEzFrk3wni
11:50:24 174 4,788.0000 XLON 64003640000175045-E0PEzFrk3zxu
11:50:24 174 4,789.0000 XLON 60003600000175548-E0PEzFrk3zxS
11:53:49 152 4,790.0000 XLON 60003600000178058-E0PEzFrk42gb
11:55:02 152 4,789.0000 XLON 64003640000177784-E0PEzFrk43W4
11:55:06 124 4,788.0000 XLON 64003640000178264-E0PEzFrk43eB
11:56:16 90 4,787.0000 XLON 64003640000178598-E0PEzFrk44aW
11:56:47 121 4,786.0000 XLON 64003640000179754-E0PEzFrk451A
11:57:00 66 4,785.0000 XLON 64003640000180838-E0PEzFrk45NP
11:59:23 169 4,785.0000 XLON 64003640000182133-E0PEzFrk46wr
11:59:23 46 4,785.0000 XLON 64003640000182133-E0PEzFrk46wt
12:00:04 83 4,784.0000 XLON 64003640000180138-E0PEzFrk47cR
12:00:04 78 4,784.0000 XLON 60003600000182785-E0PEzFrk47cT
12:01:11 157 4,783.0000 XLON 60003600000180605-E0PEzFrk4913
12:02:29 117 4,783.0000 XLON 60003600000184866-E0PEzFrk49zs
12:03:01 79 4,783.0000 XLON 60003600000184866-E0PEzFrk4Abt
12:03:07 154 4,782.0000 XLON 60003600000184382-E0PEzFrk4Al0
12:03:08 76 4,781.0000 XLON 64003640000185500-E0PEzFrk4Aqj
12:07:10 169 4,781.0000 XLON 60003600000188389-E0PEzFrk4EMx
12:08:44 191 4,781.0000 XLON 64003640000190969-E0PEzFrk4FNC
12:09:57 75 4,782.0000 XLON 60003600000191788-E0PEzFrk4Fxa
12:10:13 138 4,780.0000 XLON 64003640000186683-E0PEzFrk4G8k
12:10:13 99 4,779.0000 XLON 64003640000186203-E0PEzFrk4G90
12:10:14 85 4,778.0000 XLON 60003600000189653-E0PEzFrk4GBB
12:12:58 154 4,778.0000 XLON 60003600000192737-E0PEzFrk4HdM
12:12:58 105 4,779.0000 XLON 64003640000193609-E0PEzFrk4Hcq
12:12:58 91 4,779.0000 XLON 64003640000193609-E0PEzFrk4Hcv
12:13:11 140 4,777.0000 XLON 64003640000192959-E0PEzFrk4HoT
12:16:15 118 4,778.0000 XLON 60003600000195468-E0PEzFrk4KJ5
12:16:37 15 4,778.0000 XLON 64003640000196733-E0PEzFrk4KYL
12:18:57 182 4,779.0000 XLON 60003600000198007-E0PEzFrk4LkH
12:20:35 179 4,780.0000 XLON 64003640000199254-E0PEzFrk4MpD
12:20:39 163 4,779.0000 XLON 64003640000198916-E0PEzFrk4Ms2
12:20:45 119 4,778.0000 XLON 64003640000197519-E0PEzFrk4Mx1
12:20:45 64 4,778.0000 XLON 64003640000197913-E0PEzFrk4Mx3
12:26:01 90 4,781.0000 XLON 60003600000202837-E0PEzFrk4PiN
12:26:44 116 4,780.0000 XLON 60003600000203197-E0PEzFrk4QBS
12:26:47 191 4,779.0000 XLON 64003640000202260-E0PEzFrk4QDd
12:28:17 26 4,779.0000 XLON 64003640000204522-E0PEzFrk4Qvu
12:28:17 39 4,779.0000 XLON 64003640000204522-E0PEzFrk4Qvw
12:28:20 151 4,778.0000 XLON 60003600000199793-E0PEzFrk4Qzj
12:30:01 188 4,777.0000 XLON 64003640000205557-E0PEzFrk4SIt
12:30:20 162 4,776.0000 XLON 60003600000203727-E0PEzFrk4SWd
12:30:37 147 4,774.0000 XLON 64003640000204592-E0PEzFrk4Sq2
12:30:37 13 4,774.0000 XLON 64003640000204592-E0PEzFrk4Sq6
12:32:46 133 4,775.0000 XLON 64003640000207891-E0PEzFrk4UQG
12:33:27 43 4,775.0000 XLON 64003640000207891-E0PEzFrk4Um5
12:33:27 112 4,775.0000 XLON 64003640000208298-E0PEzFrk4Um7
12:34:30 45 4,773.0000 XLON 64003640000207452-E0PEzFrk4VVF
12:34:30 72 4,773.0000 XLON 64003640000207452-E0PEzFrk4VVD
12:36:01 160 4,772.0000 XLON 64003640000210044-E0PEzFrk4We8
12:36:15 114 4,771.0000 XLON 60003600000209605-E0PEzFrk4Wiv
12:36:30 148 4,770.0000 XLON 60003600000209256-E0PEzFrk4Wy4
12:37:01 70 4,768.0000 XLON 60003600000210319-E0PEzFrk4XL9
12:38:12 105 4,767.0000 XLON 64003640000210496-E0PEzFrk4XzW
12:40:08 83 4,769.0000 XLON 60003600000212078-E0PEzFrk4Z3o
12:40:28 97 4,768.0000 XLON 64003640000212204-E0PEzFrk4ZV6
12:41:38 1 4,770.0000 XLON 60003600000213740-E0PEzFrk4aEF
12:42:10 47 4,770.0000 XLON 64003640000214320-E0PEzFrk4aan
12:43:21 71 4,770.0000 XLON 60003600000214773-E0PEzFrk4b65
12:43:21 89 4,770.0000 XLON 60003600000214809-E0PEzFrk4b67
12:43:50 55 4,769.0000 XLON 64003640000213871-E0PEzFrk4bIa
12:43:50 70 4,769.0000 XLON 64003640000213917-E0PEzFrk4bIc
12:45:07 53 4,770.0000 XLON 64003640000216227-E0PEzFrk4cBA
12:45:07 147 4,770.0000 XLON 64003640000216227-E0PEzFrk4cBC
12:45:07 133 4,770.0000 XLON 60003600000216055-E0PEzFrk4cBE
12:47:09 127 4,768.0000 XLON 64003640000217978-E0PEzFrk4eKU
12:51:07 154 4,770.0000 XLON 60003600000220231-E0PEzFrk4hC5
12:52:10 131 4,769.0000 XLON 64003640000219644-E0PEzFrk4hlU
12:53:25 131 4,768.0000 XLON 60003600000219405-E0PEzFrk4iUQ
12:54:38 1 4,769.0000 XLON 64003640000222860-E0PEzFrk4jLA
12:55:41 69 4,767.0000 XLON 64003640000222364-E0PEzFrk4kfm
12:55:41 63 4,769.0000 XLON 64003640000222860-E0PEzFrk4kem
12:55:41 156 4,769.0000 XLON 60003600000223026-E0PEzFrk4keo
12:55:41 54 4,768.0000 XLON 60003600000222378-E0PEzFrk4keu
12:55:41 57 4,768.0000 XLON 60003600000222687-E0PEzFrk4key
12:55:43 73 4,766.0000 XLON 60003600000220926-E0PEzFrk4kjA
12:55:43 32 4,766.0000 XLON 60003600000220967-E0PEzFrk4kjC
12:57:56 176 4,767.0000 XLON 60003600000224943-E0PEzFrk4mgV
12:58:17 48 4,767.0000 XLON 60003600000225408-E0PEzFrk4n29
12:58:17 101 4,767.0000 XLON 60003600000225408-E0PEzFrk4n2B
13:00:00 49 4,769.0000 XLON 60003600000226369-E0PEzFrk4o9v
13:00:41 92 4,769.0000 XLON 60003600000226369-E0PEzFrk4owF
13:02:27 160 4,768.0000 XLON 60003600000226323-E0PEzFrk4qc9
13:02:27 112 4,769.0000 XLON 64003640000228007-E0PEzFrk4qar
13:02:27 52 4,769.0000 XLON 64003640000228007-E0PEzFrk4qay
13:02:27 48 4,769.0000 XLON 64003640000228007-E0PEzFrk4qb0
13:05:29 27 4,768.0000 XLON 64003640000231520-E0PEzFrk4sjz
13:05:29 51 4,768.0000 XLON 64003640000231520-E0PEzFrk4sk1
13:07:25 127 4,769.0000 XLON 60003600000232295-E0PEzFrk4txr
13:08:08 161 4,767.0000 XLON 60003600000230769-E0PEzFrk4uMB
13:08:08 74 4,768.0000 XLON 64003640000233354-E0PEzFrk4uLW
13:08:13 172 4,766.0000 XLON 60003600000229237-E0PEzFrk4uPu
13:08:21 131 4,766.0000 XLON 60003600000233609-E0PEzFrk4uWG
13:08:36 18 4,766.0000 XLON 60003600000233609-E0PEzFrk4uim
13:09:04 62 4,765.0000 XLON 64003640000233815-E0PEzFrk4v91
13:09:04 127 4,765.0000 XLON 64003640000233815-E0PEzFrk4v96
13:09:57 100 4,765.0000 XLON 64003640000235253-E0PEzFrk4vwJ
13:10:22 68 4,763.0000 XLON 60003600000234671-E0PEzFrk4wf1
13:11:01 119 4,762.0000 XLON 60003600000235047-E0PEzFrk4xFB
13:12:20 2 4,761.0000 XLON 64003640000237877-E0PEzFrk4yhQ
13:18:59 34 4,765.0000 XLON 64003640000241652-E0PEzFrk53g0
13:18:59 126 4,765.0000 XLON 64003640000241652-E0PEzFrk53g2
13:19:30 100 4,765.0000 XLON 60003600000243984-E0PEzFrk54D9
13:19:30 48 4,765.0000 XLON 60003600000243984-E0PEzFrk54DB
13:19:30 48 4,765.0000 XLON 60003600000243984-E0PEzFrk54DD
13:20:03 52 4,765.0000 XLON 60003600000244448-E0PEzFrk54mx
13:20:03 48 4,765.0000 XLON 60003600000244448-E0PEzFrk54mz
13:20:22 99 4,764.0000 XLON 60003600000241040-E0PEzFrk552n
13:20:22 61 4,764.0000 XLON 60003600000241040-E0PEzFrk552p
13:21:11 29 4,763.0000 XLON 60003600000240660-E0PEzFrk55e4
13:21:11 154 4,763.0000 XLON 60003600000240660-E0PEzFrk55e6
13:21:11 98 4,764.0000 XLON 64003640000245515-E0PEzFrk55da
13:21:11 48 4,764.0000 XLON 64003640000245515-E0PEzFrk55dc
13:21:11 100 4,764.0000 XLON 64003640000245515-E0PEzFrk55de
13:21:19 163 4,761.0000 XLON 60003600000244812-E0PEzFrk55o2
13:29:10 181 4,769.0000 XLON 60003600000250950-E0PEzFrk5DBo
13:29:50 121 4,770.0000 XLON 64003640000252336-E0PEzFrk5Dgt
13:29:50 31 4,770.0000 XLON 64003640000252336-E0PEzFrk5Dgv
13:29:50 18 4,770.0000 XLON 64003640000252336-E0PEzFrk5Dgq
13:30:00 168 4,769.0000 XLON 60003600000251697-E0PEzFrk5Dua
13:31:30 101 4,769.0000 XLON 64003640000255914-E0PEzFrk5FOT
13:31:30 43 4,769.0000 XLON 64003640000255914-E0PEzFrk5FOV
13:32:02 101 4,769.0000 XLON 60003600000256256-E0PEzFrk5FtA
13:32:02 48 4,769.0000 XLON 60003600000256256-E0PEzFrk5FtC
13:33:01 181 4,768.0000 XLON 60003600000250527-E0PEzFrk5H29
13:33:35 141 4,767.0000 XLON 64003640000257400-E0PEzFrk5HvP
13:33:40 116 4,766.0000 XLON 60003600000254849-E0PEzFrk5I6s
13:33:40 23 4,766.0000 XLON 60003600000254849-E0PEzFrk5I6u
13:33:48 140 4,764.0000 XLON 60003600000257174-E0PEzFrk5IMS
13:36:01 167 4,764.0000 XLON 60003600000259405-E0PEzFrk5L1h
13:36:03 87 4,763.0000 XLON 60003600000258883-E0PEzFrk5L78
13:36:03 113 4,763.0000 XLON 60003600000258883-E0PEzFrk5L7Q
13:37:31 186 4,763.0000 XLON 64003640000260821-E0PEzFrk5MZr
13:37:48 61 4,762.0000 XLON 64003640000260532-E0PEzFrk5N1e
13:37:48 82 4,762.0000 XLON 64003640000260532-E0PEzFrk5N1i
13:39:00 130 4,763.0000 XLON 64003640000262723-E0PEzFrk5OS7
13:40:25 191 4,763.0000 XLON 60003600000263301-E0PEzFrk5Q7Y
13:44:30 208 4,764.0000 XLON 64003640000266197-E0PEzFrk5TMX
13:44:32 88 4,763.0000 XLON 60003600000265593-E0PEzFrk5TPw
13:44:32 88 4,763.0000 XLON 60003600000265593-E0PEzFrk5TQ0
13:45:24 100 4,766.0000 XLON 64003640000268022-E0PEzFrk5ULO
13:46:40 60 4,766.0000 XLON 64003640000268022-E0PEzFrk5VcC
13:46:40 117 4,766.0000 XLON 60003600000268766-E0PEzFrk5VcL
13:48:17 61 4,767.0000 XLON 60003600000270060-E0PEzFrk5X23
13:49:25 159 4,767.0000 XLON 60003600000270285-E0PEzFrk5YOU
13:49:25 144 4,767.0000 XLON 64003640000270521-E0PEzFrk5YOW
13:50:16 79 4,765.0000 XLON 60003600000267785-E0PEzFrk5Z2H
13:50:16 90 4,765.0000 XLON 60003600000271469-E0PEzFrk5Z2J
13:50:43 23 4,763.0000 XLON 60003600000271221-E0PEzFrk5Zni
13:50:43 50 4,763.0000 XLON 60003600000271221-E0PEzFrk5Znk
13:50:43 70 4,763.0000 XLON 64003640000271451-E0PEzFrk5Znm
13:52:25 228 4,766.0000 XLON 64003640000273775-E0PEzFrk5bt2
13:53:28 104 4,767.0000 XLON 60003600000274336-E0PEzFrk5cuY
13:53:28 71 4,767.0000 XLON 60003600000274336-E0PEzFrk5cuc
13:53:28 174 4,767.0000 XLON 64003640000274583-E0PEzFrk5cue
13:55:38 197 4,769.0000 XLON 60003600000275907-E0PEzFrk5f4U
13:55:50 156 4,768.0000 XLON 60003600000275545-E0PEzFrk5fAE
13:56:44 176 4,771.0000 XLON 64003640000276914-E0PEzFrk5gXA
13:57:30 178 4,772.0000 XLON 64003640000277339-E0PEzFrk5hNO
14:00:42 129 4,772.0000 XLON 64003640000278813-E0PEzFrk5kTl
14:00:42 194 4,773.0000 XLON 64003640000278979-E0PEzFrk5kSc
14:00:43 99 4,771.0000 XLON 60003600000278224-E0PEzFrk5kYQ
14:00:43 63 4,771.0000 XLON 64003640000278508-E0PEzFrk5kYS
14:02:19 138 4,772.0000 XLON 64003640000281269-E0PEzFrk5mTR
14:03:26 152 4,771.0000 XLON 64003640000280851-E0PEzFrk5nYu
14:05:16 54 4,771.0000 XLON 64003640000283347-E0PEzFrk5pZL
14:05:16 116 4,771.0000 XLON 64003640000283390-E0PEzFrk5pZN
14:06:15 106 4,770.0000 XLON 64003640000282201-E0PEzFrk5qSC
14:06:16 61 4,769.0000 XLON 60003600000280549-E0PEzFrk5qTi
14:06:58 32 4,768.0000 XLON 64003640000283835-E0PEzFrk5r4S
14:06:58 57 4,768.0000 XLON 64003640000283835-E0PEzFrk5r4X
14:06:58 15 4,768.0000 XLON 64003640000283835-E0PEzFrk5r4b
14:06:58 61 4,768.0000 XLON 60003600000284422-E0PEzFrk5r4d
14:07:43 119 4,767.0000 XLON 64003640000284641-E0PEzFrk5ryI
14:07:43 153 4,767.0000 XLON 64003640000284641-E0PEzFrk5ryK
14:08:17 140 4,766.0000 XLON 60003600000285615-E0PEzFrk5sUp
14:08:17 101 4,767.0000 XLON 64003640000285880-E0PEzFrk5sUO
14:08:32 21 4,766.0000 XLON 60003600000285615-E0PEzFrk5slV
14:09:51 57 4,764.0000 XLON 64003640000285881-E0PEzFrk5u9K
14:10:30 50 4,764.0000 XLON 60003600000286850-E0PEzFrk5uuo
14:10:30 72 4,764.0000 XLON 60003600000286850-E0PEzFrk5uuq
14:12:27 155 4,763.0000 XLON 60003600000288272-E0PEzFrk5wk3
14:12:27 69 4,763.0000 XLON 60003600000288272-E0PEzFrk5wjz
14:13:30 159 4,762.0000 XLON 60003600000286806-E0PEzFrk5y6u
14:17:22 9 4,768.0000 XLON 64003640000293390-E0PEzFrk62lt
14:17:25 164 4,768.0000 XLON 64003640000293390-E0PEzFrk62oB
14:17:28 203 4,767.0000 XLON 60003600000292795-E0PEzFrk62ql
14:17:30 186 4,766.0000 XLON 64003640000292492-E0PEzFrk62sI
14:19:43 213 4,766.0000 XLON 64003640000294846-E0PEzFrk64wd
14:19:48 88 4,765.0000 XLON 60003600000293774-E0PEzFrk64zI
14:19:48 145 4,765.0000 XLON 60003600000293774-E0PEzFrk64zK
14:20:07 167 4,763.0000 XLON 64003640000295218-E0PEzFrk65PC
14:20:07 213 4,764.0000 XLON 60003600000294969-E0PEzFrk65OT
14:21:37 11 4,762.0000 XLON 64003640000296482-E0PEzFrk66Si
14:21:37 72 4,762.0000 XLON 64003640000296482-E0PEzFrk66Sk
14:22:09 15 4,761.0000 XLON 60003600000296255-E0PEzFrk66wu
14:22:09 141 4,761.0000 XLON 60003600000296255-E0PEzFrk66x1
14:22:09 65 4,762.0000 XLON 60003600000296644-E0PEzFrk66wW
14:23:18 156 4,764.0000 XLON 64003640000297690-E0PEzFrk67yo
14:25:11 213 4,763.0000 XLON 60003600000297447-E0PEzFrk6A0B
14:27:58 203 4,763.0000 XLON 64003640000300638-E0PEzFrk6Cqa
14:28:00 44 4,762.0000 XLON 60003600000300348-E0PEzFrk6CxF
14:28:00 21 4,762.0000 XLON 60003600000300348-E0PEzFrk6CxH
14:29:30 69 4,762.0000 XLON 60003600000302075-E0PEzFrk6Ely
14:29:30 64 4,762.0000 XLON 64003640000302340-E0PEzFrk6Em0
14:29:30 161 4,763.0000 XLON 60003600000302611-E0PEzFrk6ElH
14:29:31 60 4,761.0000 XLON 60003600000297097-E0PEzFrk6Enx
14:29:31 17 4,761.0000 XLON 60003600000297097-E0PEzFrk6Eo2
14:29:57 144 4,764.0000 XLON 60003600000303804-E0PEzFrk6Frq
14:29:57 216 4,765.0000 XLON 60003600000303859-E0PEzFrk6Fqe
14:29:58 145 4,763.0000 XLON 64003640000304053-E0PEzFrk6Fv6
14:30:49 229 4,765.0000 XLON 64003640000304983-E0PEzFrk6JP5
14:30:49 44 4,765.0000 XLON 64003640000305060-E0PEzFrk6JP7
14:31:25 208 4,767.0000 XLON 60003600000306536-E0PEzFrk6LAG
14:31:27 186 4,765.0000 XLON 64003640000305060-E0PEzFrk6LF4
14:31:57 178 4,763.0000 XLON 60003600000307728-E0PEzFrk6MJV
14:33:35 93 4,770.0000 XLON 64003640000312003-E0PEzFrk6RPv
14:33:35 60 4,770.0000 XLON 64003640000312003-E0PEzFrk6RPt
14:34:38 153 4,774.0000 XLON 64003640000313417-E0PEzFrk6UDG
14:34:38 161 4,774.0000 XLON 60003600000313193-E0PEzFrk6UDI
14:35:02 76 4,773.0000 XLON 64003640000313961-E0PEzFrk6VSZ
14:35:02 91 4,773.0000 XLON 64003640000313961-E0PEzFrk6VSe
14:35:07 137 4,771.0000 XLON 60003600000313721-E0PEzFrk6Vjn
14:35:07 137 4,771.0000 XLON 60003600000314707-E0PEzFrk6Vjr
14:36:46 131 4,769.0000 XLON 60003600000321262-E0PEzFrk6Zxi
14:36:46 137 4,769.0000 XLON 64003640000321479-E0PEzFrk6Zxm
14:36:46 2 4,769.0000 XLON 60003600000321262-E0PEzFrk6Zxk
14:37:43 179 4,775.0000 XLON 64003640000325045-E0PEzFrk6c6h
14:37:49 193 4,775.0000 XLON 60003600000324962-E0PEzFrk6cPs
14:37:59 138 4,774.0000 XLON 64003640000324981-E0PEzFrk6clv
14:40:02 140 4,778.0000 XLON 64003640000328258-E0PEzFrk6ggr
14:40:10 182 4,778.0000 XLON 64003640000328319-E0PEzFrk6gqe
14:40:11 190 4,778.0000 XLON 64003640000328483-E0PEzFrk6gy3
14:41:31 181 4,779.0000 XLON 64003640000330103-E0PEzFrk6jVL
14:41:37 24 4,779.0000 XLON 60003600000330048-E0PEzFrk6jkj
14:41:40 129 4,779.0000 XLON 60003600000330048-E0PEzFrk6jqZ
14:41:41 68 4,778.0000 XLON 64003640000328739-E0PEzFrk6jsY
14:41:41 61 4,778.0000 XLON 64003640000328739-E0PEzFrk6jsa
14:41:46 153 4,777.0000 XLON 64003640000327339-E0PEzFrk6k5f
14:42:15 195 4,775.0000 XLON 64003640000330646-E0PEzFrk6lIn
14:43:23 151 4,776.0000 XLON 60003600000332812-E0PEzFrk6nzl
14:43:38 122 4,777.0000 XLON 64003640000333241-E0PEzFrk6oWj
14:44:02 33 4,776.0000 XLON 60003600000332940-E0PEzFrk6pEW
14:44:03 98 4,776.0000 XLON 60003600000332940-E0PEzFrk6pFo
14:44:24 166 4,775.0000 XLON 64003640000332915-E0PEzFrk6pnS
14:44:24 202 4,775.0000 XLON 64003640000333901-E0PEzFrk6pnU
14:45:26 155 4,781.0000 XLON 64003640000335779-E0PEzFrk6sHA
14:45:30 140 4,780.0000 XLON 60003600000335508-E0PEzFrk6sOH
14:45:30 196 4,780.0000 XLON 64003640000335733-E0PEzFrk6sOJ
14:45:47 93 4,778.0000 XLON 64003640000335997-E0PEzFrk6sxB
14:45:47 101 4,778.0000 XLON 64003640000335997-E0PEzFrk6sxF
14:47:24 141 4,786.0000 XLON 60003600000337826-E0PEzFrk6wmz
14:47:24 141 4,786.0000 XLON 64003640000338061-E0PEzFrk6wn1
14:48:17 2 4,787.0000 XLON 64003640000339334-E0PEzFrk6yHz
14:48:19 138 4,786.0000 XLON 60003600000339105-E0PEzFrk6yMc
14:48:59 152 4,786.0000 XLON 64003640000340226-E0PEzFrk6zil
14:48:59 28 4,786.0000 XLON 64003640000340226-E0PEzFrk6zin
14:49:00 155 4,784.0000 XLON 60003600000337476-E0PEzFrk6zmi
14:49:00 252 4,785.0000 XLON 60003600000339309-E0PEzFrk6zkz
14:49:40 139 4,783.0000 XLON 60003600000340099-E0PEzFrk719s
14:49:55 192 4,780.0000 XLON 60003600000340811-E0PEzFrk71gX
14:50:12 163 4,779.0000 XLON 64003640000341331-E0PEzFrk72MC
14:50:12 150 4,778.0000 XLON 60003600000341078-E0PEzFrk72Ml
14:52:06 166 4,779.0000 XLON 64003640000343132-E0PEzFrk765B
14:52:07 102 4,780.0000 XLON 60003600000343391-E0PEzFrk768A
14:52:09 136 4,780.0000 XLON 64003640000343680-E0PEzFrk76BA
14:52:35 32 4,780.0000 XLON 60003600000343483-E0PEzFrk771a
14:52:35 103 4,780.0000 XLON 60003600000343483-E0PEzFrk771Y
14:53:18 137 4,780.0000 XLON 60003600000344666-E0PEzFrk78KX
14:53:18 164 4,780.0000 XLON 60003600000344667-E0PEzFrk78KZ
14:53:35 112 4,778.0000 XLON 64003640000344940-E0PEzFrk78pA
14:53:35 25 4,778.0000 XLON 64003640000344940-E0PEzFrk78pC
14:54:38 76 4,782.0000 XLON 60003600000346160-E0PEzFrk7B1h
14:54:57 29 4,781.0000 XLON 60003600000346480-E0PEzFrk7BY2
14:55:29 34 4,781.0000 XLON 60003600000346963-E0PEzFrk7Ca1
14:55:29 58 4,781.0000 XLON 60003600000346963-E0PEzFrk7Ca3
14:55:57 144 4,782.0000 XLON 60003600000347278-E0PEzFrk7DlF
14:56:37 151 4,782.0000 XLON 60003600000348598-E0PEzFrk7FsN
14:57:11 183 4,781.0000 XLON 64003640000347497-E0PEzFrk7HWl
14:57:11 170 4,782.0000 XLON 64003640000349537-E0PEzFrk7HVr
14:58:00 168 4,780.0000 XLON 64003640000346733-E0PEzFrk7JQ3
14:58:49 151 4,780.0000 XLON 60003600000351114-E0PEzFrk7KZX
14:58:49 39 4,780.0000 XLON 60003600000351114-E0PEzFrk7KZZ
14:58:50 98 4,779.0000 XLON 64003640000350813-E0PEzFrk7KbI
14:58:50 85 4,779.0000 XLON 64003640000350813-E0PEzFrk7KbK
14:58:51 139 4,778.0000 XLON 60003600000351115-E0PEzFrk7KdX
15:01:17 171 4,787.0000 XLON 64003640000354865-E0PEzFrk7Qpl
15:01:17 139 4,787.0000 XLON 60003600000354654-E0PEzFrk7Qpn
15:01:38 152 4,786.0000 XLON 60003600000355165-E0PEzFrk7Re3
15:01:38 46 4,786.0000 XLON 60003600000355165-E0PEzFrk7Re5
15:02:13 98 4,789.0000 XLON 64003640000355971-E0PEzFrk7TLP
15:02:25 107 4,787.0000 XLON 60003600000355611-E0PEzFrk7Tom
15:02:25 34 4,785.0000 XLON 64003640000354181-E0PEzFrk7Tot
15:02:29 48 4,787.0000 XLON 64003640000356475-E0PEzFrk7Tv8
15:02:29 116 4,787.0000 XLON 64003640000356475-E0PEzFrk7TvD
15:03:20 150 4,784.0000 XLON 60003600000357417-E0PEzFrk7WZA
15:03:25 116 4,783.0000 XLON 64003640000357243-E0PEzFrk7Wp6
15:03:31 177 4,781.0000 XLON 64003640000357625-E0PEzFrk7X6O
15:04:51 94 4,780.0000 XLON 64003640000359017-E0PEzFrk7aD3
15:05:03 96 4,779.0000 XLON 64003640000360110-E0PEzFrk7aYt
15:05:03 112 4,779.0000 XLON 64003640000360110-E0PEzFrk7aYy
15:05:41 125 4,782.0000 XLON 64003640000360427-E0PEzFrk7blh
15:05:41 88 4,782.0000 XLON 60003600000360229-E0PEzFrk7blj
15:06:22 114 4,782.0000 XLON 64003640000361613-E0PEzFrk7d97
15:06:50 230 4,782.0000 XLON 64003640000362097-E0PEzFrk7eCa
15:07:01 153 4,781.0000 XLON 60003600000361881-E0PEzFrk7eSV
15:07:43 166 4,778.0000 XLON 60003600000361730-E0PEzFrk7gVj
15:08:32 202 4,777.0000 XLON 60003600000364398-E0PEzFrk7iJS
15:08:40 70 4,776.0000 XLON 64003640000364610-E0PEzFrk7icr
15:08:40 85 4,776.0000 XLON 64003640000364610-E0PEzFrk7icx
15:09:00 155 4,774.0000 XLON 64003640000364389-E0PEzFrk7jar
15:11:51 122 4,783.0000 XLON 64003640000369288-E0PEzFrk7prj
15:11:51 162 4,783.0000 XLON 60003600000369053-E0PEzFrk7prl
15:13:33 175 4,786.0000 XLON 60003600000370858-E0PEzFrk7tof
15:13:33 175 4,787.0000 XLON 60003600000371034-E0PEzFrk7to2
15:14:08 5 4,785.0000 XLON 60003600000371035-E0PEzFrk7ujW
15:14:08 47 4,785.0000 XLON 60003600000371035-E0PEzFrk7ujZ
15:14:26 47 4,785.0000 XLON 60003600000371035-E0PEzFrk7v5t
15:14:26 60 4,785.0000 XLON 60003600000371035-E0PEzFrk7v5y
15:14:26 160 4,785.0000 XLON 60003600000371684-E0PEzFrk7v60
15:15:12 234 4,786.0000 XLON 64003640000373370-E0PEzFrk7wTa
15:15:23 157 4,785.0000 XLON 64003640000373271-E0PEzFrk7whr
15:15:24 157 4,784.0000 XLON 60003600000372897-E0PEzFrk7wka
15:16:45 154 4,785.0000 XLON 64003640000374953-E0PEzFrk7z9B
15:17:35 156 4,783.0000 XLON 64003640000373846-E0PEzFrk80eY
15:17:35 33 4,783.0000 XLON 64003640000373846-E0PEzFrk80ee
15:17:45 120 4,782.0000 XLON 60003600000374152-E0PEzFrk80v3
15:18:28 178 4,783.0000 XLON 60003600000376592-E0PEzFrk826q
15:18:49 163 4,782.0000 XLON 64003640000376746-E0PEzFrk831W
15:18:57 168 4,781.0000 XLON 60003600000375283-E0PEzFrk83PH
15:19:22 36 4,779.0000 XLON 60003600000377318-E0PEzFrk84aF
15:19:22 159 4,779.0000 XLON 60003600000377318-E0PEzFrk84aH
15:20:16 63 4,779.0000 XLON 60003600000379283-E0PEzFrk86uj
15:20:16 104 4,779.0000 XLON 60003600000379283-E0PEzFrk86um
15:22:01 150 4,780.0000 XLON 60003600000379764-E0PEzFrk89WF
15:22:01 18 4,780.0000 XLON 60003600000379932-E0PEzFrk89WH
15:22:01 82 4,780.0000 XLON 60003600000379932-E0PEzFrk89WX
15:22:01 67 4,780.0000 XLON 64003640000380111-E0PEzFrk89WZ
15:24:08 75 4,786.0000 XLON 64003640000383020-E0PEzFrk8DZE
15:24:08 188 4,786.0000 XLON 60003600000382966-E0PEzFrk8DZI
15:24:08 108 4,786.0000 XLON 64003640000383022-E0PEzFrk8DZG
15:24:54 167 4,784.0000 XLON 64003640000384274-E0PEzFrk8Exu
15:24:54 89 4,784.0000 XLON 60003600000382801-E0PEzFrk8Exn
15:24:54 2 4,784.0000 XLON 64003640000384274-E0PEzFrk8Exr
15:24:54 77 4,784.0000 XLON 60003600000382802-E0PEzFrk8Exp
15:25:02 141 4,783.0000 XLON 60003600000384129-E0PEzFrk8FGZ
15:25:02 37 4,783.0000 XLON 60003600000384129-E0PEzFrk8FGc
15:25:11 56 4,783.0000 XLON 64003640000385220-E0PEzFrk8FTD
15:25:26 154 4,782.0000 XLON 64003640000385141-E0PEzFrk8Fyq
15:26:45 210 4,782.0000 XLON 60003600000387162-E0PEzFrk8IdY
15:27:42 210 4,781.0000 XLON 60003600000387100-E0PEzFrk8KYy
15:28:20 151 4,785.0000 XLON 60003600000388822-E0PEzFrk8Lbx
15:28:42 131 4,786.0000 XLON 64003640000389311-E0PEzFrk8MFU
15:28:42 103 4,786.0000 XLON 60003600000389141-E0PEzFrk8MFW
15:28:42 64 4,786.0000 XLON 64003640000389312-E0PEzFrk8MFb
15:28:42 50 4,786.0000 XLON 60003600000389141-E0PEzFrk8MFZ
15:29:21 103 4,786.0000 XLON 64003640000389541-E0PEzFrk8NNl
15:29:21 48 4,786.0000 XLON 64003640000389541-E0PEzFrk8NNr
15:30:40 165 4,786.0000 XLON 64003640000391792-E0PEzFrk8PlQ
15:30:40 11 4,786.0000 XLON 64003640000391792-E0PEzFrk8PlS
15:30:40 161 4,786.0000 XLON 60003600000391644-E0PEzFrk8PlU
15:30:49 147 4,784.0000 XLON 64003640000391133-E0PEzFrk8Q8g
15:32:09 144 4,783.0000 XLON 64003640000393333-E0PEzFrk8SkQ
15:32:14 18 4,783.0000 XLON 64003640000393983-E0PEzFrk8Sph
15:32:14 36 4,783.0000 XLON 64003640000393983-E0PEzFrk8Spj
15:32:14 36 4,783.0000 XLON 64003640000393983-E0PEzFrk8Spl
15:32:36 146 4,782.0000 XLON 64003640000392858-E0PEzFrk8TQI
15:33:00 47 4,780.0000 XLON 60003600000393829-E0PEzFrk8UDU
15:33:00 96 4,780.0000 XLON 60003600000393829-E0PEzFrk8UDX
15:33:34 47 4,777.0000 XLON 60003600000395763-E0PEzFrk8ViU
15:33:34 82 4,777.0000 XLON 60003600000395763-E0PEzFrk8ViW
15:33:34 45 4,777.0000 XLON 60003600000395763-E0PEzFrk8ViY
15:35:33 151 4,781.0000 XLON 64003640000398310-E0PEzFrk8Ykt
15:35:33 52 4,781.0000 XLON 64003640000398310-E0PEzFrk8Ykv
15:36:05 57 4,781.0000 XLON 64003640000398739-E0PEzFrk8ZJ7
15:37:14 160 4,782.0000 XLON 60003600000399748-E0PEzFrk8b8f
15:37:42 75 4,784.0000 XLON 64003640000400429-E0PEzFrk8cII
15:37:42 68 4,784.0000 XLON 64003640000400429-E0PEzFrk8cIT
15:38:03 186 4,783.0000 XLON 60003600000400167-E0PEzFrk8cvt
15:38:03 173 4,783.0000 XLON 64003640000400368-E0PEzFrk8cvv
15:38:26 203 4,781.0000 XLON 64003640000401286-E0PEzFrk8dla
15:38:36 143 4,779.0000 XLON 60003600000400796-E0PEzFrk8eF5
15:39:10 189 4,778.0000 XLON 60003600000401091-E0PEzFrk8fU5
15:40:06 153 4,774.0000 XLON 64003640000402783-E0PEzFrk8hca
15:40:38 130 4,774.0000 XLON 60003600000403790-E0PEzFrk8ibq
15:40:42 156 4,773.0000 XLON 64003640000403200-E0PEzFrk8irb
15:43:28 203 4,779.0000 XLON 60003600000406826-E0PEzFrk8n1Z
15:43:28 205 4,779.0000 XLON 64003640000407033-E0PEzFrk8n1b
15:43:33 80 4,777.0000 XLON 64003640000406846-E0PEzFrk8nAs
15:44:33 49 4,779.0000 XLON 60003600000407961-E0PEzFrk8p1I
15:44:35 16 4,779.0000 XLON 60003600000407961-E0PEzFrk8p43
15:44:35 84 4,779.0000 XLON 64003640000408189-E0PEzFrk8p45
15:44:37 17 4,779.0000 XLON 64003640000408189-E0PEzFrk8p7Z
15:45:22 179 4,781.0000 XLON 60003600000408556-E0PEzFrk8qxT
15:45:22 98 4,781.0000 XLON 64003640000408774-E0PEzFrk8qxX
15:45:24 84 4,780.0000 XLON 60003600000408211-E0PEzFrk8r5O
15:45:51 152 4,779.0000 XLON 64003640000408439-E0PEzFrk8ric
15:46:02 190 4,778.0000 XLON 64003640000409515-E0PEzFrk8s4E
15:46:36 146 4,776.0000 XLON 60003600000409975-E0PEzFrk8tGL
15:47:17 21 4,777.0000 XLON 60003600000410558-E0PEzFrk8uRy
15:47:17 13 4,777.0000 XLON 60003600000410558-E0PEzFrk8uRY
15:47:17 47 4,777.0000 XLON 60003600000410558-E0PEzFrk8uRJ
15:47:17 137 4,777.0000 XLON 60003600000410558-E0PEzFrk8uRL
15:47:28 145 4,776.0000 XLON 60003600000410506-E0PEzFrk8ui4
15:49:08 178 4,778.0000 XLON 60003600000412685-E0PEzFrk8xFO
15:49:26 109 4,778.0000 XLON 64003640000413533-E0PEzFrk8y06
15:49:27 180 4,777.0000 XLON 64003640000412247-E0PEzFrk8yBv
15:49:28 145 4,775.0000 XLON 64003640000410712-E0PEzFrk8yKD
15:50:36 140 4,777.0000 XLON 64003640000415065-E0PEzFrk919i
15:51:53 109 4,777.0000 XLON 64003640000415687-E0PEzFrk93ko
15:51:53 37 4,777.0000 XLON 64003640000415687-E0PEzFrk93kq
15:51:53 156 4,778.0000 XLON 60003600000415720-E0PEzFrk93jw
15:51:59 175 4,776.0000 XLON 64003640000414471-E0PEzFrk93tq
16:15:00 153 4,748.0000 XLON 07003070000027795-E0PEzFrk9mUa
16:15:00 60 4,748.0000 XLON 07003070000027795-E0PEzFrk9mUe
16:15:03 213 4,747.0000 XLON 05003050000027740-E0PEzFrk9mbi
16:16:05 238 4,748.0000 XLON 07003070000028336-E0PEzFrk9o9Q
16:16:16 118 4,748.0000 XLON 07003070000028624-E0PEzFrk9oSE
16:16:16 104 4,748.0000 XLON 07003070000028624-E0PEzFrk9oSI
16:16:30 251 4,747.0000 XLON 05003050000028185-E0PEzFrk9opN
16:16:30 66 4,747.0000 XLON 05003050000028460-E0PEzFrk9opP
16:16:30 65 4,747.0000 XLON 05003050000028466-E0PEzFrk9opR
16:17:45 302 4,747.0000 XLON 07003070000028889-E0PEzFrk9r8d
16:17:45 61 4,747.0000 XLON 07003070000028889-E0PEzFrk9r8g
16:17:58 104 4,749.0000 XLON 07003070000029055-E0PEzFrk9rk9
16:17:58 209 4,750.0000 XLON 05003050000029011-E0PEzFrk9rj3
16:18:05 68 4,749.0000 XLON 05003050000028996-E0PEzFrk9s46
16:18:05 94 4,749.0000 XLON 07003070000029055-E0PEzFrk9s44
16:18:05 173 4,749.0000 XLON 05003050000029002-E0PEzFrk9s48
16:18:05 60 4,749.0000 XLON 05003050000029006-E0PEzFrk9s4C
16:18:05 94 4,749.0000 XLON 07003070000029064-E0PEzFrk9s4A
16:18:05 235 4,750.0000 XLON 05003050000029044-E0PEzFrk9s3X
16:18:05 56 4,750.0000 XLON 05003050000029044-E0PEzFrk9s3Z
16:18:52 116 4,748.0000 XLON 07003070000029282-E0PEzFrk9tMB
16:18:52 248 4,750.0000 XLON 05003050000029230-E0PEzFrk9tL9
16:18:52 238 4,748.0000 XLON 07003070000029114-E0PEzFrk9tLZ
16:18:53 13 4,748.0000 XLON 07003070000029282-E0PEzFrk9tPG
16:19:39 151 4,748.0000 XLON 05003050000029442-E0PEzFrk9ugX
16:19:39 35 4,748.0000 XLON 05003050000029442-E0PEzFrk9ugZ
16:19:53 100 4,749.0000 XLON 07003070000029566-E0PEzFrk9uxS
16:19:53 133 4,749.0000 XLON 07003070000029566-E0PEzFrk9uxU
16:19:53 18 4,749.0000 XLON 07003070000029566-E0PEzFrk9uxW
16:20:09 222 4,748.0000 XLON 05003050000029526-E0PEzFrk9vXa
16:20:09 148 4,749.0000 XLON 07003070000029688-E0PEzFrk9vWP
16:20:10 186 4,747.0000 XLON 07003070000029493-E0PEzFrk9vcN
16:20:44 183 4,746.0000 XLON 05003050000029796-E0PEzFrk9wgz
16:20:44 55 4,746.0000 XLON 05003050000029806-E0PEzFrk9wh1
16:20:44 100 4,747.0000 XLON 07003070000029890-E0PEzFrk9wgf
16:21:14 145 4,749.0000 XLON 05003050000029935-E0PEzFrk9xbU
16:21:14 97 4,749.0000 XLON 05003050000029935-E0PEzFrk9xbY
16:21:14 100 4,750.0000 XLON 07003070000030028-E0PEzFrk9xbC
16:21:14 133 4,750.0000 XLON 07003070000030028-E0PEzFrk9xbE
16:21:14 76 4,750.0000 XLON 07003070000030028-E0PEzFrk9xbG
16:21:30 100 4,749.0000 XLON 05003050000030032-E0PEzFrk9y1x
16:21:30 110 4,749.0000 XLON 05003050000030032-E0PEzFrk9y1z
16:21:45 176 4,749.0000 XLON 05003050000030066-E0PEzFrk9yWU
16:22:09 54 4,750.0000 XLON 05003050000030188-E0PEzFrk9z6f
16:22:09 190 4,750.0000 XLON 05003050000030188-E0PEzFrk9z6h
16:22:10 99 4,750.0000 XLON 05003050000030193-E0PEzFrk9z8b
16:22:15 133 4,750.0000 XLON 05003050000030193-E0PEzFrk9zG2
16:22:38 285 4,749.0000 XLON 05003050000030109-E0PEzFrkA0CV
16:22:38 59 4,749.0000 XLON 07003070000030364-E0PEzFrkA0Cb
16:22:38 54 4,749.0000 XLON 05003050000030293-E0PEzFrkA0CZ
16:22:38 1 4,750.0000 XLON 05003050000030193-E0PEzFrkA0BE
16:22:38 45 4,750.0000 XLON 07003070000030327-E0PEzFrkA0BI
16:22:38 59 4,750.0000 XLON 05003050000030265-E0PEzFrkA0BG
16:22:38 113 4,750.0000 XLON 07003070000030327-E0PEzFrkA0BL
16:23:23 39 4,753.0000 XLON 07003070000030471-E0PEzFrkA1gu
16:23:23 121 4,754.0000 XLON 07003070000030551-E0PEzFrkA1gY
16:23:23 100 4,754.0000 XLON 07003070000030551-E0PEzFrkA1ga
16:23:40 132 4,755.0000 XLON 05003050000030552-E0PEzFrkA2Ul
16:23:43 249 4,755.0000 XLON 05003050000030556-E0PEzFrkA2d7
16:23:44 291 4,755.0000 XLON 07003070000030650-E0PEzFrkA2fv
16:23:45 226 4,754.0000 XLON 07003070000030606-E0PEzFrkA2iB
16:23:50 221 4,753.0000 XLON 07003070000030471-E0PEzFrkA2s1
16:24:24 142 4,753.0000 XLON 05003050000030723-E0PEzFrkA3md
16:24:24 38 4,753.0000 XLON 05003050000030723-E0PEzFrkA3mf
16:24:35 54 4,753.0000 XLON 05003050000030748-E0PEzFrkA4FY
16:24:35 129 4,753.0000 XLON 05003050000030748-E0PEzFrkA4Fa
16:25:00 79 4,752.0000 XLON 05003050000030779-E0PEzFrkA4rW
16:25:00 197 4,752.0000 XLON 07003070000030819-E0PEzFrkA4rU
16:25:00 68 4,752.0000 XLON 05003050000030781-E0PEzFrkA4rY
16:25:00 108 4,752.0000 XLON 07003070000030902-E0PEzFrkA4ra
16:25:00 230 4,753.0000 XLON 05003050000030768-E0PEzFrkA4qt
16:25:00 54 4,753.0000 XLON 05003050000030802-E0PEzFrkA4qv
16:25:27 54 4,754.0000 XLON 07003070000031048-E0PEzFrkA60c
16:25:45 57 4,754.0000 XLON 05003050000030976-E0PEzFrkA6eJ
16:25:45 124 4,754.0000 XLON 07003070000031048-E0PEzFrkA6eB
16:25:45 97 4,754.0000 XLON 07003070000031065-E0PEzFrkA6eH
16:25:45 56 4,754.0000 XLON 07003070000031074-E0PEzFrkA6eL
16:25:47 158 4,754.0000 XLON 05003050000031059-E0PEzFrkA6iK
16:26:09 307 4,755.0000 XLON 05003050000031131-E0PEzFrkA7Zw
16:26:12 224 4,755.0000 XLON 07003070000031249-E0PEzFrkA7cc
16:26:12 30 4,755.0000 XLON 07003070000031249-E0PEzFrkA7ce
16:26:18 9 4,753.0000 XLON 05003050000030911-E0PEzFrkA7kD
16:26:18 75 4,753.0000 XLON 05003050000030911-E0PEzFrkA7kB
16:26:18 15 4,754.0000 XLON 05003050000031059-E0PEzFrkA7jT
16:26:18 154 4,754.0000 XLON 05003050000031087-E0PEzFrkA7jV
16:26:18 90 4,754.0000 XLON 05003050000031101-E0PEzFrkA7jX
16:26:58 134 4,754.0000 XLON 07003070000031405-E0PEzFrkA9Rp
16:27:20 54 4,754.0000 XLON 07003070000031405-E0PEzFrkAAGr
16:27:20 55 4,754.0000 XLON 07003070000031430-E0PEzFrkAAGt
16:27:20 188 4,754.0000 XLON 07003070000031441-E0PEzFrkAAGv
16:27:21 151 4,754.0000 XLON 07003070000031542-E0PEzFrkAAI1
16:27:21 120 4,754.0000 XLON 07003070000031542-E0PEzFrkAAI3
16:27:34 198 4,755.0000 XLON 07003070000031589-E0PEzFrkAAsY
16:27:34 126 4,755.0000 XLON 07003070000031589-E0PEzFrkAAsa
16:27:34 53 4,755.0000 XLON 07003070000031589-E0PEzFrkAAsc
16:27:35 242 4,754.0000 XLON 07003070000031561-E0PEzFrkAAwr
16:28:00 233 4,753.0000 XLON 05003050000031492-E0PEzFrkABet
16:28:08 90 4,751.0000 XLON 05003050000031567-E0PEzFrkAC4O
16:28:53 57 4,751.0000 XLON 05003050000031626-E0PEzFrkADcj
16:28:53 67 4,751.0000 XLON 05003050000031647-E0PEzFrkADcl
16:28:53 57 4,751.0000 XLON 07003070000031731-E0PEzFrkADcn
16:28:53 66 4,751.0000 XLON 07003070000031742-E0PEzFrkADcp
16:28:53 116 4,751.0000 XLON 05003050000031626-E0PEzFrkADcY
16:28:54 190 4,750.0000 XLON 07003070000031719-E0PEzFrkADjm
16:28:54 73 4,750.0000 XLON 07003070000031900-E0PEzFrkADjo
16:28:55 142 4,750.0000 XLON 07003070000031922-E0PEzFrkADlk
16:28:55 18 4,750.0000 XLON 07003070000031921-E0PEzFrkADl7
16:28:55 42 4,750.0000 XLON 07003070000031921-E0PEzFrkADl9
16:28:55 133 4,750.0000 XLON 07003070000031921-E0PEzFrkADlB
16:28:55 152 4,750.0000 XLON 07003070000031921-E0PEzFrkADlD
16:28:55 68 4,750.0000 XLON 07003070000031921-E0PEzFrkADlF
16:28:55 100 4,750.0000 XLON 07003070000031921-E0PEzFrkADlH
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 POSPKOBPABDDNDD
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: Launches new share buyback programme
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement